{"sym":"ABB","index":false,"bars":[["2020-12-28",7513.22,7755.58,6446.83,6495.3,3120100],["2020-12-29",6689.19,6834.61,6543.77,6543.77,12086900],["2020-12-30",6737.66,6786.14,6543.77,6592.25,1395400],["2020-12-31",6592.25,6592.25,6446.83,6543.77,8688348],["2021-01-04",6543.77,6592.25,6349.88,6349.88,1696529],["2021-01-05",6446.83,6446.83,6059.05,6398.36,2693600],["2021-01-06",6301.41,6737.66,6301.41,6592.25,1619800],["2021-01-07",6592.25,6689.19,6495.3,6543.77,1381800],["2021-01-08",6592.25,6689.19,6543.77,6640.72,1894100],["2021-01-11",6640.72,6689.19,6592.25,6640.72,1430300],["2021-01-12",6640.72,6689.19,6495.3,6592.25,1199000],["2021-01-13",6592.25,6689.19,6495.3,6543.77,1343800],["2021-01-14",6543.77,6592.25,6495.3,6592.25,1010700],["2021-01-15",6543.77,6883.08,6543.77,6834.61,3912100],["2021-01-18",6834.61,7125.44,6834.61,6931.55,1699300],["2021-01-19",6980.03,7028.5,6301.41,6543.77,1668900],["2021-01-20",6543.77,6640.72,6059.05,6495.3,1809300],["2021-01-21",6543.77,6640.72,6446.83,6640.72,968800],["2021-01-22",6640.72,6737.66,6495.3,6543.77,768000],["2021-01-25",6543.77,6543.77,6349.88,6446.83,634200],["2021-01-26",6446.83,6446.83,6059.05,6107.52,1887000],["2021-01-27",6155.99,6301.41,5962.1,6010.58,795800],["2021-01-28",5962.1,6010.58,5186.55,5235.02,3894847],["2021-01-29",5186.55,5865.16,5089.6,5816.69,864300],["2021-02-01",5816.69,5962.1,5574.33,5622.8,427800],["2021-02-02",5719.74,5816.69,5428.91,5768.22,1787800],["2021-02-03",5719.74,6010.58,5671.27,5962.1,957600],["2021-02-04",5962.1,6107.52,5816.69,6059.05,1986600],["2021-02-05",6010.58,6204.47,5962.1,6204.47,1295700],["2021-02-08",6155.99,6252.94,5913.63,6155.99,1466900],["2021-02-09",6059.05,6155.99,6010.58,6155.99,628200],["2021-02-17",6155.99,6204.47,6059.05,6204.47,2926400],["2021-02-18",6204.47,6398.36,6155.99,6301.41,852700],["2021-02-19",6349.88,6398.36,6252.94,6301.41,541600],["2021-02-22",6301.41,6349.88,6252.94,6252.94,729700],["2021-02-23",6252.94,6252.94,6155.99,6252.94,605800],["2021-02-24",6252.94,6301.41,6155.99,6204.47,655900],["2021-02-25",6252.94,6252.94,6155.99,6155.99,372500],["2021-02-26",6155.99,6204.47,6107.52,6155.99,678900],["2021-03-01",6155.99,6252.94,6155.99,6204.47,1004100],["2021-03-02",6301.41,6301.41,6204.47,6204.47,1180700],["2021-03-03",6252.94,6252.94,6155.99,6204.47,1338700],["2021-03-04",6204.47,6398.36,6204.47,6301.41,2346100],["2021-03-05",6301.41,6349.88,6204.47,6252.94,1283300],["2021-03-08",6301.41,6398.36,6252.94,6349.88,2594300],["2021-03-09",6349.88,6883.08,6349.88,6786.14,6414400],["2021-03-10",6834.61,7028.5,6689.19,6834.61,2290400],["2021-03-11",6883.08,6931.55,6689.19,6737.66,2185277],["2021-03-12",6689.19,6834.61,6689.19,6786.14,2372200],["2021-03-15",6786.14,6834.61,6737.66,6834.61,2448294],["2021-03-16",6834.61,7076.97,6786.14,7076.97,6345794],["2021-03-17",7028.5,7416.28,7028.5,7270.86,4547600],["2021-03-18",7270.86,7416.28,7173.91,7270.86,3638702],["2021-03-19",7270.86,7270.86,7076.97,7173.91,3632383],["2021-03-22",7125.44,7173.91,7028.5,7076.97,2043893],["2021-03-23",7076.97,7125.44,6883.08,7028.5,2298700],["2021-03-24",6931.55,6931.55,6592.25,6786.14,2935267],["2021-03-25",6786.14,6883.08,6689.19,6786.14,1734000],["2021-03-26",6786.14,6786.14,6495.3,6786.14,1577248],["2021-03-29",6786.14,6980.03,6737.66,6931.55,1616000],["2021-03-30",7028.5,7125.44,6931.55,7028.5,3520000],["2021-03-31",7173.91,7222.39,7076.97,7076.97,3259200],["2021-04-01",7173.91,7270.86,6931.55,7222.39,6378500],["2021-04-02",7222.39,7997.95,7222.39,7804.06,8296900],["2021-04-05",7852.53,8482.67,7755.58,8337.25,6475900],["2021-04-06",8434.2,8482.67,7997.95,8191.84,5068600],["2021-04-07",8288.78,8725.03,8094.89,8531.14,6304500],["2021-04-08",9791.42,9791.42,8531.14,8676.56,7215700],["2021-04-09",8725.03,9694.48,8482.67,8628.09,3096900],["2021-04-12",8628.09,8967.39,8628.09,8918.92,6078600],["2021-04-13",8967.39,9015.87,8434.2,8579.61,5918200],["2021-04-14",8676.56,8676.56,8385.72,8676.56,3146700],["2021-04-15",8628.09,8725.03,8482.67,8531.14,3042800],["2021-04-16",8579.61,8579.61,7949.47,8240.31,6026900],["2021-04-19",8288.78,8385.72,7997.95,8337.25,1752900],["2021-04-20",8482.67,8531.14,8191.84,8288.78,2242300],["2021-04-22",8288.78,8337.25,7901.0,7949.47,2855300],["2021-04-23",7949.47,8191.84,7755.58,8094.89,3079300],["2021-04-26",7997.95,8240.31,7755.58,7852.53,2083600],["2021-04-27",7901.0,7949.47,7755.58,7901.0,1121900],["2021-04-28",7901.0,8143.36,7852.53,8094.89,1866700],["2021-04-29",8094.89,8337.25,8094.89,8288.78,3091100],["2021-05-04",7997.95,8337.25,7901.0,8240.31,2519200],["2021-05-05",8191.84,8482.67,8191.84,8385.72,3355900],["2021-05-06",8337.25,8821.98,8240.31,8725.03,9121700],["2021-05-07",8676.56,8821.98,8482.67,8628.09,5117294],["2021-05-10",8628.09,8918.92,8482.67,8773.5,5980900],["2021-05-11",8773.5,8870.45,8628.09,8628.09,3985600],["2021-05-12",8676.56,8725.03,8531.14,8676.56,4736838],["2021-05-13",8676.56,8870.45,8579.61,8725.03,4825500],["2021-05-14",8725.03,9258.23,8725.03,9112.81,6678971],["2021-05-17",9064.34,9209.76,8870.45,8967.39,3730400],["2021-05-18",8967.39,9015.87,8725.03,8870.45,3279500],["2021-05-19",8870.45,8967.39,8773.5,8967.39,3021500],["2021-05-20",8918.92,9403.65,8870.45,9258.23,6311600],["2021-05-21",9258.23,9646.01,9209.76,9452.12,5008600],["2021-05-24",9549.06,9549.06,9306.7,9403.65,3550400],["2021-05-25",9403.65,9597.53,9306.7,9500.59,4301400],["2021-05-26",9452.12,9888.37,9452.12,9694.48,5977400],["2021-05-27",9791.42,10906.29,9694.48,10421.57,10969400],["2021-05-28",10421.57,11100.18,10276.15,11003.23,8030600],["2021-05-31",11003.23,12360.46,10760.87,12118.1,12705500],["2021-06-01",12360.46,12505.88,11391.01,11827.27,11378700],["2021-06-02",11827.27,11827.27,11148.65,11439.49,8131600],["2021-06-03",11439.49,12457.41,11294.07,12118.1,8003500],["2021-06-04",12021.15,12554.35,11778.79,11972.68,5988600],["2021-06-07",12021.15,12069.63,11003.23,11148.65,6443446],["2021-06-08",11100.18,11391.01,10130.73,10276.15,6271900],["2021-06-09",10179.2,11003.23,9839.9,10663.93,5585400],["2021-06-10",10663.93,10809.34,10227.68,10324.62,3336900],["2021-06-11",10324.62,11197.12,10324.62,10906.29,3235700],["2021-06-14",10954.76,11100.18,10663.93,10809.34,3418900],["2021-06-15",10906.29,10906.29,10421.57,10663.93,2407200],["2021-06-16",10663.93,10663.93,10373.09,10518.51,2239500],["2021-06-17",10518.51,10518.51,10179.2,10470.04,2385200],["2021-06-18",10470.04,10663.93,10421.57,10615.46,2042900],["2021-06-21",10615.46,10857.82,10373.09,10470.04,1565700],["2021-06-22",10470.04,10857.82,10373.09,10760.87,4250500],["2021-06-23",10760.87,11294.07,10760.87,11003.23,4237400],["2021-06-24",11003.23,11294.07,10857.82,10906.29,1623800],["2021-06-25",10906.29,10954.76,10663.93,10906.29,1732800],["2021-06-28",10954.76,11197.12,10906.29,11197.12,4463400],["2021-06-29",11197.12,11584.9,11197.12,11294.07,4281394],["2021-06-30",11342.54,11439.49,11148.65,11245.6,2412600],["2021-07-01",11148.65,11391.01,11003.23,11342.54,3661600],["2021-07-02",11342.54,11536.43,11342.54,11439.49,3224600],["2021-07-05",11487.96,11730.32,11294.07,11633.38,5269100],["2021-07-06",11633.38,12021.15,10663.93,11100.18,5365800],["2021-07-07",11100.18,11294.07,10760.87,11294.07,3431300],["2021-07-08",11294.07,11294.07,10857.82,10906.29,2408100],["2021-07-09",10906.29,11778.79,10712.4,11391.01,7477000],["2021-07-12",11391.01,11439.49,9694.48,10470.04,4377500],["2021-07-13",10615.46,10857.82,10227.68,10566.98,2448000],["2021-07-14",10566.98,10615.46,9791.42,10033.79,3117000],["2021-07-15",9936.84,10421.57,9888.37,10324.62,1554100],["2021-07-16",10324.62,10421.57,10130.73,10179.2,1391000],["2021-07-19",10082.26,10130.73,8821.98,8967.39,4840700],["2021-07-20",8725.03,9452.12,8676.56,9355.17,2876871],["2021-07-21",8725.03,9549.06,8725.03,9306.7,1264600],["2021-07-22",9355.17,9549.06,9112.81,9549.06,1509300],["2021-07-23",9549.06,9597.53,9209.76,9306.7,1769971],["2021-07-26",9209.76,9258.23,8967.39,9161.28,1263000],["2021-07-27",9161.28,9403.65,9161.28,9355.17,1117500],["2021-07-28",9355.17,9355.17,9161.28,9209.76,952500],["2021-07-29",9209.76,9791.42,9209.76,9791.42,2329100],["2021-07-30",9742.95,10033.79,9742.95,10033.79,2166900],["2021-08-02",10033.79,10179.2,9791.42,10082.26,2677800],["2021-08-03",10082.26,10373.09,9936.84,10324.62,3198900],["2021-08-04",10227.68,10324.62,10130.73,10227.68,1607000],["2021-08-05",10130.73,10324.62,10082.26,10276.15,1635700],["2021-08-06",10276.15,10324.62,10179.2,10227.68,2164100],["2021-08-09",10179.2,10324.62,10033.79,10227.68,1789600],["2021-08-10",10276.15,10663.93,10227.68,10663.93,3097100],["2021-08-11",10663.93,10809.34,10518.51,10615.46,2453700],["2021-08-12",10615.46,10712.4,10518.51,10615.46,1754200],["2021-08-13",10615.46,10615.46,10179.2,10518.51,2317000],["2021-08-16",10373.09,10760.87,10324.62,10712.4,2438400],["2021-08-17",10712.4,11003.23,10663.93,10857.82,2727400],["2021-08-18",10857.82,10857.82,10663.93,10809.34,1263400],["2021-08-19",10760.87,10760.87,10518.51,10663.93,2105500],["2021-08-20",10663.93,10663.93,9839.9,10033.79,3605500],["2021-08-23",10033.79,10033.79,9742.95,9791.42,2782700],["2021-08-24",9791.42,9936.84,9694.48,9839.9,1671900],["2021-08-25",9839.9,9936.84,9694.48,9936.84,878800],["2021-08-26",9936.84,10130.73,9742.95,9888.37,981300],["2021-08-27",9694.48,9888.37,9597.53,9839.9,1801400],["2021-08-30",9839.9,9936.84,9694.48,9936.84,1503800],["2021-08-31",9936.84,10082.26,9791.42,9839.9,1389200],["2021-09-01",9839.9,9888.37,9694.48,9791.42,1651400],["2021-09-06",9791.42,9888.37,9742.95,9839.9,2020500],["2021-09-07",9888.37,10373.09,9888.37,10179.2,3922500],["2021-09-08",10373.09,10906.29,10082.26,10130.73,1270000],["2021-09-09",10130.73,10130.73,9985.31,10082.26,1401200],["2021-09-10",10276.15,10421.57,9985.31,10033.79,1618300],["2021-09-13",10033.79,10033.79,9791.42,9888.37,1299900],["2021-09-14",9839.9,9888.37,9742.95,9791.42,958800],["2021-09-15",9742.95,9985.31,9694.48,9888.37,1177600],["2021-09-16",9936.84,10033.79,9839.9,10033.79,991900],["2021-09-17",9936.84,10227.68,9936.84,10130.73,2198700],["2021-09-20",10179.2,10615.46,10130.73,10373.09,3370900],["2021-09-21",10373.09,10373.09,10082.26,10179.2,2124600],["2021-09-22",10130.73,10324.62,10130.73,10324.62,1265300],["2021-09-23",10373.09,10663.93,10227.68,10566.98,4083700],["2021-09-24",10566.98,10857.82,10518.51,10663.93,4322700],["2021-09-27",10663.93,10857.82,10179.2,10227.68,1798100],["2021-09-28",10179.2,10324.62,9936.84,10324.62,1655700],["2021-09-29",10179.2,10227.68,9985.31,10082.26,1209800],["2021-09-30",10082.26,10276.15,10082.26,10227.68,1063900],["2021-10-01",10179.2,10179.2,9936.84,9985.31,1994000],["2021-10-04",9985.31,10033.79,9839.9,9936.84,2499200],["2021-10-05",9888.37,10033.79,9839.9,9985.31,784200],["2021-10-06",9985.31,10033.79,9888.37,10033.79,721800],["2021-10-07",10082.26,10130.73,9985.31,10033.79,662900],["2021-10-08",9936.84,10082.26,8531.14,10033.79,782000],["2021-10-11",9985.31,10276.15,9985.31,10276.15,1348200],["2021-10-12",8628.09,10421.57,8628.09,10227.68,809200],["2021-10-13",8725.03,10276.15,8725.03,10227.68,785100],["2021-10-14",9694.48,10373.09,9694.48,10227.68,1576200],["2021-10-15",9694.48,10324.62,9694.48,10276.15,1620100],["2021-10-18",9936.84,10324.62,9936.84,10179.2,1029200],["2021-10-19",9936.84,10227.68,9936.84,10130.73,770100],["2021-10-20",9936.84,10276.15,9936.84,10179.2,1381700],["2021-10-21",10082.26,10276.15,10082.26,10227.68,922700],["2021-10-22",9936.84,10276.15,9936.84,10179.2,938000],["2021-10-25",9936.84,10179.2,9936.84,9985.31,1186100],["2021-10-26",10082.26,10082.26,9936.84,10082.26,1239600],["2021-10-27",8628.09,10663.93,8628.09,10421.57,2599400],["2021-10-28",10470.04,10615.46,10324.62,10373.09,2252000],["2021-10-29",9742.95,10518.51,9742.95,10421.57,2171300],["2021-11-01",10421.57,10566.98,10373.09,10518.51,2903000],["2021-11-02",10663.93,10857.82,10470.04,10663.93,5278600],["2021-11-03",10809.34,11778.79,10663.93,11294.07,8673700],["2021-11-04",11633.38,11633.38,11197.12,11294.07,3339200],["2021-11-05",11148.65,11391.01,11003.23,11100.18,2347615],["2021-11-08",11100.18,11245.6,10857.82,11051.71,5121400],["2021-11-09",12012.72,12066.11,11425.44,11585.61,3071000],["2021-11-10",11585.61,11639.0,11265.27,11425.44,1800500],["2021-11-11",11425.44,11425.44,10998.32,11211.88,2919800],["2021-11-12",10998.32,11372.05,10998.32,11372.05,1483900],["2021-11-15",9503.4,11425.44,9503.4,11211.88,1493800],["2021-11-16",9877.13,11372.05,9877.13,11158.49,1259300],["2021-11-17",11265.27,11265.27,11105.1,11211.88,1162400],["2021-11-18",11105.1,11372.05,11105.1,11158.49,1805900],["2021-11-19",11105.1,11745.78,11105.1,11478.83,3820600],["2021-11-22",11318.66,12493.23,11318.66,12119.5,7423900],["2021-11-23",12279.67,12279.67,11639.0,11959.33,1952800],["2021-11-24",12279.67,13080.52,11799.17,12920.35,11771200],["2021-11-25",13080.52,13080.52,12600.01,12813.57,4010100],["2021-11-26",11745.78,12920.35,11745.78,12546.62,3106900],["2021-11-29",12066.11,12333.06,12012.72,12226.28,3617200],["2021-11-30",12172.89,12439.84,11745.78,11852.56,4848800],["2021-12-01",10411.03,12066.11,10411.03,12012.72,2976600],["2021-12-02",11799.17,12066.11,11799.17,11852.56,986800],["2021-12-03",10197.47,11959.33,10197.47,11425.44,3212700],["2021-12-06",11478.83,11532.22,10784.76,10998.32,3236400],["2021-12-07",10411.03,11372.05,10411.03,11265.27,1396300],["2021-12-08",11211.88,11478.83,11105.1,11211.88,3262800],["2021-12-09",11692.39,11692.39,11158.49,11318.66,877500],["2021-12-10",9877.13,11478.83,9877.13,11265.27,1211600],["2021-12-13",11105.1,11318.66,11105.1,11211.88,1714100],["2021-12-14",11211.88,11265.27,11051.71,11158.49,1767600],["2021-12-15",10998.32,11318.66,10998.32,11158.49,1643660],["2021-12-16",10998.32,11211.88,10998.32,11105.1,1387500],["2021-12-17",10944.93,11158.49,10944.93,11158.49,2313300],["2021-12-20",11158.49,11318.66,11105.1,11265.27,1734960],["2021-12-21",11318.66,11318.66,11105.1,11211.88,1119000],["2021-12-22",11745.78,11745.78,11051.71,11158.49,2018700],["2021-12-23",11318.66,11318.66,10784.76,10944.93,3546760],["2021-12-24",11211.88,11425.44,10944.93,11372.05,3437300],["2021-12-27",11372.05,12813.57,11372.05,11959.33,5588500],["2021-12-28",12279.67,12546.62,11959.33,12279.67,5038060],["2021-12-29",12279.67,12386.45,11959.33,12012.72,3042000],["2021-12-30",12119.5,12226.28,11478.83,11585.61,4669100],["2021-12-31",11745.78,12012.72,11585.61,11745.78,2614700],["2022-01-04",11959.33,12012.72,11639.0,11799.17,2877300],["2022-01-05",12012.72,12066.11,11745.78,11799.17,4339133],["2022-01-06",11852.56,12012.72,11478.83,11585.61,2683120],["2022-01-07",11745.78,11745.78,11532.22,11745.78,2355900],["2022-01-10",11745.78,11745.78,11265.27,11318.66,3291900],["2022-01-11",11478.83,11478.83,11158.49,11211.88,2210900],["2022-01-12",11318.66,11532.22,10998.32,11478.83,3345800],["2022-01-13",11478.83,11799.17,11372.05,11425.44,2867200],["2022-01-14",11585.61,11799.17,11478.83,11692.39,3189340],["2022-01-17",11692.39,11745.78,11265.27,11265.27,3638700],["2022-01-18",11265.27,11478.83,10998.32,11105.1,2371100],["2022-01-19",11158.49,11265.27,11051.71,11211.88,1125900],["2022-01-20",11372.05,11478.83,11051.71,11265.27,1405700],["2022-01-21",11265.27,11478.83,11158.49,11372.05,2477900],["2022-01-24",11478.83,11478.83,11158.49,11211.88,2146400],["2022-01-25",11372.05,11585.61,11158.49,11532.22,2160700],["2022-01-26",11585.61,12279.67,11585.61,12066.11,5024900],["2022-01-27",12119.5,12226.28,12012.72,12066.11,2044700],["2022-01-28",12119.5,12386.45,12066.11,12279.67,3044500],["2022-02-07",12279.67,12546.62,12226.28,12386.45,3806000],["2022-02-08",12546.62,12546.62,12226.28,12333.06,3860800],["2022-02-09",12386.45,12386.45,12172.89,12279.67,5549400],["2022-02-10",12279.67,13724.34,12279.67,13146.47,7923400],["2022-02-11",13146.47,13363.17,12929.77,13074.24,2765600],["2022-02-14",13074.24,13146.47,12496.37,12640.84,4202300],["2022-02-15",12640.84,12713.07,12351.91,12568.61,2809600],["2022-02-16",12568.61,12640.84,12424.14,12640.84,1761300],["2022-02-17",12640.84,12640.84,12496.37,12568.61,1329200],["2022-02-18",12568.61,12568.61,12424.14,12496.37,1369100],["2022-02-21",12568.61,12568.61,12351.91,12496.37,2014100],["2022-02-22",12351.91,12496.37,12135.21,12279.67,3366400],["2022-02-23",12351.91,12496.37,12279.67,12351.91,1199400],["2022-02-24",12351.91,12351.91,11918.51,12062.97,3114700],["2022-02-25",12135.21,12279.67,12062.97,12207.44,1505200],["2022-02-28",12207.44,12207.44,11990.74,12135.21,1104400],["2022-03-01",12135.21,12135.21,11990.74,12135.21,1337200],["2022-03-02",12062.97,12135.21,11846.27,11990.74,1441900],["2022-03-03",11990.74,12062.97,11846.27,12062.97,1133100],["2022-03-04",12062.97,12207.44,11918.51,12062.97,2039100],["2022-03-07",12062.97,12135.21,11846.27,11918.51,1629200],["2022-03-08",11918.51,11990.74,11629.57,11774.04,1494800],["2022-03-09",11629.57,11846.27,11557.34,11701.81,2105664],["2022-03-10",11701.81,11846.27,11629.57,11774.04,887000],["2022-03-11",11774.04,11774.04,11485.11,11557.34,1353700],["2022-03-14",11629.57,11629.57,11340.64,11412.87,1832100],["2022-03-15",11412.87,11557.34,11412.87,11557.34,906300],["2022-03-16",11485.11,11629.57,11412.87,11557.34,782400],["2022-03-17",11557.34,11629.57,11485.11,11629.57,959700],["2022-03-18",11701.81,11701.81,11557.34,11629.57,640300],["2022-03-21",11629.57,11701.81,11557.34,11557.34,802700],["2022-03-22",11629.57,11918.51,11557.34,11846.27,1871300],["2022-03-23",11846.27,12135.21,11846.27,11990.74,2518300],["2022-03-24",12135.21,12135.21,11846.27,11918.51,690600],["2022-03-25",11918.51,11990.74,11774.04,11774.04,1038800],["2022-03-28",11629.57,11774.04,11485.11,11629.57,3158800],["2022-03-29",11774.04,11774.04,11485.11,11629.57,1566200],["2022-03-30",11557.34,11629.57,11340.64,11557.34,2648800],["2022-03-31",11412.87,11629.57,11412.87,11485.11,1591800],["2022-04-01",11485.11,11629.57,11412.87,11629.57,1626400],["2022-04-04",11629.57,11918.51,11557.34,11774.04,1797200],["2022-04-05",11701.81,11774.04,11557.34,11701.81,1030800],["2022-04-06",11629.57,11701.81,11485.11,11629.57,1344900],["2022-04-07",11701.81,11701.81,11485.11,11557.34,1164100],["2022-04-08",11557.34,11629.57,11340.64,11412.87,2170700],["2022-04-12",11412.87,11412.87,10907.24,10979.47,4277100],["2022-04-13",10907.24,11051.71,10546.07,10907.24,2509000],["2022-04-14",10835.01,10979.47,10762.77,10835.01,1187900],["2022-04-15",10835.01,10835.01,10401.61,10546.07,2243200],["2022-04-18",10618.31,10690.54,9895.97,10040.44,3109600],["2022-04-19",10040.44,10112.67,9679.27,9751.51,2570800],["2022-04-20",9679.27,9751.51,9390.34,9462.57,2582000],["2022-04-21",9390.34,9462.57,8523.54,9173.64,3675300],["2022-04-22",9101.41,9679.27,9101.41,9534.81,1979200],["2022-04-25",9534.81,9679.27,8884.71,9029.17,2105200],["2022-04-26",9245.87,9534.81,8668.01,9318.11,2041100],["2022-04-27",9390.34,9390.34,8956.94,9245.87,1416000],["2022-04-28",9390.34,9462.57,9245.87,9318.11,1134200],["2022-04-29",9318.11,9390.34,9173.64,9390.34,1598600],["2022-05-04",9318.11,9462.57,9173.64,9245.87,1473600],["2022-05-05",9318.11,9462.57,9173.64,9318.11,1563900],["2022-05-06",9245.87,9245.87,8884.71,8956.94,1502200],["2022-05-09",8956.94,8956.94,8162.37,8234.61,2586400],["2022-05-10",8306.84,8595.77,7945.67,8451.31,1801700],["2022-05-11",8451.31,8595.77,8306.84,8379.07,1150700],["2022-05-12",8379.07,8451.31,7945.67,8090.14,2636000],["2022-05-13",8090.14,8090.14,7512.27,7656.74,2531300],["2022-05-16",8379.07,8379.07,7656.74,7801.2,1410400],["2022-05-17",7801.2,8451.31,7656.74,8451.31,2673800],["2022-05-18",8668.01,8668.01,8306.84,8451.31,1821700],["2022-05-19",8379.07,8451.31,8162.37,8451.31,1383200],["2022-05-20",9029.17,9029.17,8306.84,8451.31,1413900],["2022-05-23",8956.94,8956.94,8162.37,8234.61,1436600],["2022-05-24",9534.81,9534.81,8090.14,8379.07,1252800],["2022-05-25",8595.77,8812.47,8306.84,8740.24,5136800],["2022-05-26",8668.01,8884.71,8595.77,8740.24,3178600],["2022-05-27",8668.01,8812.47,8595.77,8740.24,3204287],["2022-05-30",8740.24,8812.47,8668.01,8740.24,1536501],["2022-05-31",8740.24,8740.24,8523.54,8595.77,1538700],["2022-06-01",8595.77,8668.01,8379.07,8595.77,1305800],["2022-06-02",8451.31,8523.54,8379.07,8451.31,1037501],["2022-06-03",8234.61,8451.31,8234.61,8379.07,655900],["2022-06-06",8234.61,8379.07,8162.37,8162.37,803600],["2022-06-07",8162.37,8306.84,8017.9,8162.37,1150700],["2022-06-08",8162.37,8523.54,8162.37,8451.31,1712000],["2022-06-09",7151.1,8523.54,7151.1,8451.31,473700],["2022-06-10",8162.37,8451.31,8162.37,8234.61,896200],["2022-06-13",8234.61,8234.61,7801.2,7873.44,1860600],["2022-06-14",7656.74,7945.67,7584.5,7728.97,1493800],["2022-06-15",7512.27,7801.2,7367.8,7512.27,1764200],["2022-06-16",6428.77,7728.97,6428.77,7512.27,666700],["2022-06-17",7295.57,7512.27,7078.87,7295.57,2368100],["2022-06-20",6212.07,7367.8,6212.07,7078.87,1393700],["2022-06-21",6934.4,7223.34,6934.4,7078.87,1021300],["2022-06-22",7151.1,7367.8,7078.87,7223.34,1536700],["2022-06-23",7223.34,7367.8,7151.1,7295.57,585500],["2022-06-24",7295.57,7512.27,7295.57,7512.27,1688300],["2022-06-27",7367.8,7584.5,7295.57,7584.5,942700],["2022-06-28",7512.27,7728.97,7512.27,7656.74,1334200],["2022-06-29",7728.97,7801.2,7584.5,7728.97,1078400],["2022-06-30",7656.74,7728.97,7440.04,7512.27,863400],["2022-07-01",7512.27,7512.27,7223.34,7440.04,947900],["2022-07-04",7440.04,7512.27,7367.8,7440.04,653700],["2022-07-05",7440.04,7584.5,7223.34,7440.04,1284800],["2022-07-06",7440.04,7512.27,7367.8,7440.04,1123000],["2022-07-07",7440.04,7440.04,7223.34,7367.8,868700],["2022-07-08",7367.8,7440.04,7295.57,7440.04,594100],["2022-07-11",7367.8,7440.04,7223.34,7295.57,1213700],["2022-07-12",7440.04,7440.04,7223.34,7440.04,696800],["2022-07-13",7367.8,7801.2,7295.57,7656.74,3182200],["2022-07-14",7584.5,7873.44,7512.27,7728.97,2259600],["2022-07-15",7656.74,7873.44,7656.74,7656.74,1164000],["2022-07-18",7801.2,7801.2,7584.5,7656.74,2155400],["2022-07-19",7656.74,7656.74,7440.04,7584.5,1237100],["2022-07-20",7584.5,7801.2,7512.27,7728.97,1068600],["2022-07-21",7656.74,7945.67,7656.74,7945.67,3835700],["2022-07-22",7873.44,8162.37,7873.44,8017.9,2625800],["2022-07-25",8017.9,8017.9,7801.2,7801.2,1454500],["2022-07-26",7873.44,7873.44,7728.97,7728.97,1617300],["2022-07-27",7728.97,7945.67,7656.74,7945.67,1983700],["2022-07-28",7873.44,8306.84,7873.44,8234.61,4523600],["2022-07-29",8234.61,8379.07,8162.37,8234.61,2121200],["2022-08-01",8234.61,8523.54,8234.61,8523.54,2754500],["2022-08-02",8451.31,8523.54,8379.07,8523.54,2133700],["2022-08-03",8451.31,8523.54,8162.37,8523.54,2191300],["2022-08-04",8523.54,8523.54,8379.07,8451.31,2146300],["2022-08-05",8451.31,8523.54,8379.07,8523.54,940200],["2022-08-08",8451.31,8523.54,8379.07,8523.54,1545800],["2022-08-09",8379.07,8523.54,8379.07,8451.31,1616800],["2022-08-10",8451.31,8523.54,8379.07,8451.31,1350200],["2022-08-11",8523.54,8740.24,8451.31,8523.54,2706500],["2022-08-12",8523.54,8523.54,8379.07,8523.54,945700],["2022-08-15",8451.31,8740.24,8451.31,8668.01,2164500],["2022-08-16",8668.01,8668.01,8523.54,8595.77,1102800],["2022-08-17",8595.77,8668.01,8451.31,8523.54,938500],["2022-08-18",8451.31,8523.54,8379.07,8451.31,1179200],["2022-08-19",8523.54,8523.54,8379.07,8451.31,1122300],["2022-08-22",8451.31,8451.31,8306.84,8306.84,1490200],["2022-08-23",8379.07,8451.31,8234.61,8451.31,1175300],["2022-08-24",8451.31,8523.54,8306.84,8523.54,1066400],["2022-08-25",8451.31,8595.77,8379.07,8523.54,941900],["2022-08-26",8523.54,8595.77,8379.07,8523.54,1483500],["2022-08-29",8451.31,8451.31,8234.61,8379.07,2037400],["2022-08-30",8306.84,8523.54,8306.84,8379.07,845000],["2022-08-31",8379.07,8379.07,8234.61,8306.84,848400],["2022-09-05",8306.84,8451.31,8306.84,8379.07,637600],["2022-09-06",8379.07,8451.31,8234.61,8306.84,946200],["2022-09-07",8306.84,8306.84,8017.9,8090.14,1855900],["2022-09-08",8090.14,8162.37,7945.67,8017.9,1492500],["2022-09-09",8090.14,8162.37,7945.67,8090.14,842100],["2022-09-12",8090.14,8162.37,8017.9,8017.9,557900],["2022-09-13",8090.14,8090.14,7873.44,7945.67,629800],["2022-09-14",7873.44,7945.67,7801.2,7873.44,1153600],["2022-09-15",7801.2,7945.67,7801.2,7873.44,494600],["2022-09-16",7801.2,7945.67,7728.97,7728.97,915200],["2022-09-19",7801.2,7873.44,7512.27,7584.5,1455700],["2022-09-20",7584.5,7728.97,7584.5,7728.97,697300],["2022-09-21",7656.74,7656.74,7512.27,7656.74,837900],["2022-09-22",7584.5,7656.74,7512.27,7656.74,646900],["2022-09-23",7656.74,7728.97,7512.27,7512.27,656700],["2022-09-26",7512.27,7584.5,7295.57,7295.57,1800900],["2022-09-27",7295.57,7440.04,7223.34,7367.8,645400],["2022-09-28",7367.8,7367.8,7223.34,7223.34,886800],["2022-09-29",7295.57,7440.04,7223.34,7223.34,522000],["2022-09-30",7223.34,7367.8,7078.87,7367.8,1402400],["2022-10-03",7295.57,7295.57,6862.17,7006.64,1584500],["2022-10-04",7078.87,7440.04,6934.4,7006.64,939400],["2022-10-05",7078.87,7151.1,7006.64,7078.87,1356900],["2022-10-06",7151.1,7151.1,6573.24,6717.7,1580400],["2022-10-07",6862.17,6862.17,6139.84,6139.84,2952600],["2022-10-10",6139.84,6356.54,5995.37,6356.54,2005300],["2022-10-11",6284.3,6356.54,5850.9,5995.37,2803287],["2022-10-12",5995.37,6356.54,5850.9,6212.07,1542000],["2022-10-13",6284.3,6284.3,6139.84,6212.07,590230],["2022-10-14",6284.3,6717.7,6284.3,6573.24,2227500],["2022-10-17",6501.0,6645.47,6284.3,6428.77,653000],["2022-10-18",6428.77,6645.47,6428.77,6501.0,516200],["2022-10-19",6501.0,6501.0,6356.54,6428.77,771800],["2022-10-20",6501.0,6501.0,6284.3,6356.54,540900],["2022-10-21",6428.77,6428.77,5995.37,5995.37,1135800],["2022-10-24",6139.84,6212.07,5561.97,5634.2,2006300],["2022-10-25",5778.67,5923.14,5417.5,5778.67,988700],["2022-10-26",5850.9,5923.14,5634.2,5778.67,1097800],["2022-10-27",5778.67,6067.6,5634.2,6067.6,1479100],["2022-10-28",5995.37,6212.07,5995.37,6067.6,839400],["2022-10-31",6139.84,6284.3,5923.14,6067.6,888400],["2022-11-01",5995.37,6139.84,5923.14,6067.6,1099600],["2022-11-02",6067.6,6139.84,5995.37,6067.6,513200],["2022-11-03",5995.37,6067.6,5923.14,5995.37,562000],["2022-11-04",5995.37,5995.37,5706.44,5850.9,950600],["2022-11-07",5850.9,5995.37,5634.2,5634.2,522700],["2022-11-08",5634.2,5778.67,5634.2,5778.67,668600],["2022-11-09",5706.44,5850.9,5706.44,5778.67,336100],["2022-11-10",5778.67,5778.67,5273.04,5345.27,1251100],["2022-11-11",5489.74,5634.2,5056.34,5128.57,1351500],["2022-11-14",5273.04,5273.04,4767.4,4911.87,1183000],["2022-11-15",4695.17,4984.1,4334.0,4406.24,2197700],["2022-11-16",4334.0,4911.87,4189.54,4839.64,1987300],["2022-11-17",4839.64,5128.57,4767.4,5128.57,2131300],["2022-11-18",5128.57,5273.04,4839.64,5128.57,1278600],["2022-11-21",5128.57,5345.27,4911.87,5128.57,1914900],["2022-11-22",5200.8,5561.97,5128.57,5417.5,2137200],["2022-11-23",5417.5,5489.74,5200.8,5273.04,1012100],["2022-11-24",5200.8,5345.27,5056.34,5200.8,1176600],["2022-11-25",5273.04,5489.74,5200.8,5489.74,1534500],["2022-11-28",5561.97,5850.9,5489.74,5778.67,1578800],["2022-11-29",5923.14,5923.14,5634.2,5850.9,1392900],["2022-11-30",5850.9,5923.14,5778.67,5850.9,1058000],["2022-12-01",5923.14,6428.77,5850.9,6212.07,4470400],["2022-12-02",6212.07,6428.77,6067.6,6428.77,1584300],["2022-12-05",6428.77,6717.7,6284.3,6428.77,2221000],["2022-12-06",6573.24,6789.94,5995.37,6139.84,3486000],["2022-12-07",6139.84,6356.54,5561.97,5923.14,3101400],["2022-12-08",5923.14,6356.54,5778.67,6212.07,1566400],["2022-12-09",6212.07,6212.07,5923.14,6067.6,891600],["2022-12-12",5923.14,6212.07,5923.14,5995.37,1473500],["2022-12-13",5995.37,6139.84,5923.14,6139.84,933300],["2022-12-14",6139.84,6212.07,5995.37,5995.37,879100],["2022-12-15",6139.84,6284.3,6067.6,6212.07,1040500],["2022-12-16",6139.84,6212.07,6067.6,6139.84,656600],["2022-12-19",6139.84,6212.07,5995.37,6067.6,941700],["2022-12-20",6067.6,6067.6,5778.67,5923.14,1262200],["2022-12-21",5923.14,5995.37,5706.44,5850.9,815900],["2022-12-22",5850.9,5923.14,5706.44,5923.14,448200],["2022-12-23",5850.9,5923.14,5778.67,5778.67,812300],["2022-12-26",5850.9,5850.9,5561.97,5561.97,893400],["2022-12-27",5634.2,5778.67,5561.97,5778.67,434300],["2022-12-28",5778.67,5850.9,5634.2,5850.9,448200],["2022-12-29",5778.67,5850.9,5706.44,5778.67,219200],["2022-12-30",5778.67,5778.67,5706.44,5778.67,294300],["2023-01-03",5778.67,6067.6,5778.67,6067.6,880400],["2023-01-04",6067.6,6067.6,5923.14,6067.6,1180400],["2023-01-05",6067.6,6067.6,5923.14,6067.6,420600],["2023-01-06",6067.6,6139.84,5923.14,6067.6,1194200],["2023-01-09",5995.37,6139.84,5995.37,6067.6,443300],["2023-01-10",6067.6,6067.6,5923.14,6067.6,529500],["2023-01-11",6067.6,6067.6,5995.37,6067.6,684600],["2023-01-12",5995.37,6067.6,5995.37,6067.6,408200],["2023-01-13",5995.37,6139.84,5995.37,6067.6,729600],["2023-01-16",6067.6,6139.84,5995.37,6067.6,634800],["2023-01-17",6067.6,6212.07,6067.6,6212.07,1119100],["2023-01-18",6139.84,6284.3,6139.84,6212.07,1144400],["2023-01-19",6212.07,6284.3,6212.07,6284.3,896000],["2023-01-27",6212.07,6428.77,6212.07,6356.54,2147100],["2023-01-30",6356.54,6428.77,6212.07,6284.3,1307500],["2023-01-31",6284.3,6356.54,6139.84,6356.54,1484500],["2023-02-01",6356.54,6356.54,6139.84,6139.84,1590600],["2023-02-02",6139.84,6284.3,6139.84,6212.07,772700],["2023-02-03",6139.84,6212.07,6067.6,6139.84,752800],["2023-02-06",6067.6,6139.84,5995.37,6067.6,1043000],["2023-02-07",6139.84,6139.84,5778.67,5923.14,1747500],["2023-02-08",5923.14,5923.14,5778.67,5850.9,951200],["2023-02-09",5850.9,5995.37,5850.9,5923.14,303600],["2023-02-10",5923.14,5995.37,5706.44,5778.67,1473600],["2023-02-13",5778.67,5850.9,5634.2,5706.44,1151300],["2023-02-14",5706.44,5778.67,5706.44,5706.44,292200],["2023-02-15",5706.44,5850.9,5634.2,5778.67,563800],["2023-02-16",5706.44,5850.9,5706.44,5850.9,733500],["2023-02-17",5850.9,5850.9,5706.44,5850.9,421700],["2023-02-20",5850.9,5923.14,5778.67,5923.14,1345100],["2023-02-21",5850.9,5995.37,5850.9,5923.14,1081300],["2023-02-22",5923.14,5923.14,5778.67,5850.9,812300],["2023-02-23",5850.9,5923.14,5706.44,5850.9,807700],["2023-02-24",5850.9,5850.9,5706.44,5706.44,212800],["2023-02-27",5778.67,5778.67,5634.2,5706.44,1068700],["2023-02-28",5706.44,5778.67,5634.2,5706.44,365000],["2023-03-01",5706.44,5778.67,5634.2,5778.67,282100],["2023-03-02",5778.67,5778.67,5706.44,5706.44,367800],["2023-03-03",5706.44,5706.44,5634.2,5634.2,681100],["2023-03-06",5706.44,5778.67,5634.2,5634.2,558300],["2023-03-07",5706.44,5778.67,5634.2,5706.44,325700],["2023-03-08",5706.44,5778.67,5634.2,5778.67,1154300],["2023-03-09",5778.67,5850.9,5706.44,5778.67,1011900],["2023-03-10",5778.67,5778.67,5706.44,5778.67,162800],["2023-03-13",5706.44,5778.67,5634.2,5706.44,782800],["2023-03-14",5706.44,5706.44,5634.2,5634.2,1366414],["2023-03-15",5706.44,5778.67,5706.44,5778.67,448661],["2023-03-16",5706.44,5778.67,5634.2,5706.44,451100],["2023-03-17",5706.44,5778.67,5634.2,5706.44,513600],["2023-03-20",5706.44,5706.44,5634.2,5634.2,515100],["2023-03-21",5634.2,5706.44,5634.2,5706.44,452123],["2023-03-22",5706.44,5706.44,5634.2,5706.44,163000],["2023-03-23",5634.2,5706.44,5561.97,5634.2,375300],["2023-03-24",5634.2,5706.44,5634.2,5634.2,196800],["2023-03-27",5634.2,5706.44,5561.97,5706.44,384100],["2023-03-28",5778.67,5850.9,5634.2,5778.67,983100],["2023-03-29",5778.67,5778.67,5634.2,5706.44,409300],["2023-03-30",5778.67,5850.9,5706.44,5778.67,850800],["2023-03-31",5706.44,5778.67,5634.2,5778.67,549986],["2023-04-03",5778.67,5850.9,5706.44,5850.9,1257800],["2023-04-04",5850.9,5850.9,5778.67,5850.9,784300],["2023-04-05",5778.67,6067.6,5778.67,5995.37,2409700],["2023-04-06",6067.6,6284.3,5995.37,6139.84,2429200],["2023-04-07",6139.84,6139.84,5923.14,6067.6,1111300],["2023-04-10",6067.6,6284.3,6067.6,6139.84,1701100],["2023-04-11",6139.84,6212.07,5995.37,6212.07,1418500],["2023-04-12",6212.07,6284.3,6139.84,6212.07,1573400],["2023-04-13",6212.07,6284.3,6067.6,6212.07,1926400],["2023-04-14",6139.84,6284.3,6067.6,6139.84,1374400],["2023-04-17",6067.6,6139.84,6067.6,6139.84,268800],["2023-04-18",6067.6,6212.07,6067.6,6212.07,885200],["2023-04-19",6139.84,6212.07,6067.6,6067.6,426900],["2023-04-20",6067.6,6139.84,5995.37,6067.6,509000],["2023-04-21",5995.37,6139.84,5995.37,6067.6,370300],["2023-04-24",6067.6,6139.84,5995.37,6067.6,611200],["2023-04-25",6139.84,6139.84,5995.37,6067.6,737900],["2023-04-26",6067.6,6139.84,5995.37,6139.84,456400],["2023-04-27",6139.84,6212.07,6067.6,6139.84,1195000],["2023-04-28",6139.84,6212.07,6139.84,6212.07,779100],["2023-05-04",6139.84,6212.07,6067.6,6067.6,506300],["2023-05-05",6067.6,6139.84,5995.37,6139.84,786200],["2023-05-08",6067.6,6284.3,5995.37,6284.3,2068700],["2023-05-09",6212.07,6428.77,6212.07,6356.54,1927200],["2023-05-10",6356.54,6428.77,6284.3,6428.77,1322700],["2023-05-11",6356.54,6428.77,6284.3,6356.54,1104191],["2023-05-12",6356.54,6428.77,6284.3,6356.54,1058336],["2023-05-15",6428.77,6862.17,6356.54,6717.7,4378300],["2023-05-16",6717.7,6789.94,6645.47,6717.7,2009000],["2023-05-17",6717.7,6717.7,6501.0,6573.24,1605400],["2023-05-18",6573.24,6645.47,6501.0,6645.47,972500],["2023-05-19",6645.47,6645.47,6356.54,6501.0,3327600],["2023-05-22",6501.0,6573.24,6356.54,6501.0,2032800],["2023-05-23",6501.0,6645.47,6501.0,6573.24,2154400],["2023-05-24",6573.24,6645.47,6501.0,6573.24,1108600],["2023-05-25",6501.0,6573.24,6428.77,6501.0,1184200],["2023-05-26",6501.0,6573.24,6428.77,6501.0,1705900],["2023-05-29",6428.77,6717.7,6356.54,6645.47,3688500],["2023-05-30",7206.8,7206.8,6652.43,6890.02,3012600],["2023-05-31",6810.82,6890.02,6652.43,6731.63,2209300],["2023-06-01",6731.63,6969.22,6652.43,6969.22,2724200],["2023-06-02",6969.22,7286.0,6890.02,7206.8,6131600],["2023-06-05",7286.0,7365.19,7048.41,7206.8,3118961],["2023-06-06",7206.8,7286.0,7048.41,7206.8,2884500],["2023-06-07",7127.61,7206.8,7048.41,7127.61,2429500],["2023-06-08",7127.61,7206.8,6969.22,6969.22,2319600],["2023-06-09",6969.22,7048.41,6731.63,6890.02,5019300],["2023-06-12",6810.82,7048.41,6810.82,7048.41,1781000],["2023-06-13",7048.41,7048.41,6890.02,7048.41,1029900],["2023-06-14",7048.41,7127.61,6890.02,6969.22,2741100],["2023-06-15",6969.22,6969.22,6890.02,6969.22,949800],["2023-06-16",6969.22,7127.61,6890.02,6969.22,3417100],["2023-06-19",6969.22,7048.41,6810.82,6890.02,1146200],["2023-06-20",6890.02,6969.22,6810.82,6969.22,816000],["2023-06-21",6969.22,7127.61,6890.02,7127.61,2645825],["2023-06-22",7127.61,7127.61,6969.22,7127.61,1250900],["2023-06-23",7127.61,7127.61,6969.22,7048.41,1531600],["2023-06-26",7048.41,7127.61,6890.02,7048.41,1901500],["2023-06-27",7048.41,7048.41,6890.02,7048.41,1496400],["2023-06-28",6969.22,7048.41,6890.02,6969.22,1908800],["2023-06-29",6890.02,7048.41,6890.02,6969.22,1984000],["2023-06-30",6969.22,6969.22,6890.02,6969.22,749600],["2023-07-03",6969.22,6969.22,6890.02,6969.22,904700],["2023-07-04",6969.22,7048.41,6890.02,7048.41,1318800],["2023-07-05",7048.41,7048.41,6969.22,7048.41,1682000],["2023-07-06",7048.41,7048.41,6890.02,6969.22,1046200],["2023-07-07",6890.02,6969.22,6810.82,6890.02,958500],["2023-07-10",6890.02,6969.22,6890.02,6969.22,1291900],["2023-07-11",6969.22,7206.8,6969.22,7127.61,4891700],["2023-07-12",7127.61,7206.8,7048.41,7127.61,1509286],["2023-07-13",7127.61,7206.8,6969.22,7127.61,1996700],["2023-07-14",7127.61,7127.61,6969.22,6969.22,1773100],["2023-07-17",6969.22,7127.61,6969.22,7048.41,1841100],["2023-07-18",7048.41,7127.61,6969.22,7127.61,1635000],["2023-07-19",7048.41,7206.8,6969.22,7127.61,4347800],["2023-07-20",7048.41,7127.61,6969.22,7127.61,1225704],["2023-07-21",7048.41,7127.61,6890.02,7048.41,3188800],["2023-07-24",6969.22,7048.41,6969.22,6969.22,1861600],["2023-07-25",6969.22,7127.61,6969.22,6969.22,2874700],["2023-07-26",6969.22,7048.41,6890.02,6969.22,2401200],["2023-07-27",6969.22,7048.41,6810.82,6890.02,2997300],["2023-07-28",6890.02,6969.22,6810.82,6890.02,2472200],["2023-07-31",6890.02,7048.41,6890.02,6969.22,3025700],["2023-08-01",6969.22,7365.19,6969.22,7127.61,8722300],["2023-08-02",7048.41,7206.8,7048.41,7206.8,2067300],["2023-08-03",7206.8,7286.0,7048.41,7127.61,3115500],["2023-08-04",7206.8,7206.8,7048.41,7127.61,2618600],["2023-08-07",7127.61,7365.19,7127.61,7286.0,6341400],["2023-08-08",7286.0,7681.98,7206.8,7523.58,6019200],["2023-08-09",7523.58,7602.78,7286.0,7444.39,3901200],["2023-08-10",7365.19,7444.39,7127.61,7286.0,4312900],["2023-08-11",7286.0,7365.19,7048.41,7206.8,3168000],["2023-08-14",7206.8,7286.0,7127.61,7206.8,2429600],["2023-08-15",7206.8,7286.0,7127.61,7206.8,1745700],["2023-08-16",7206.8,7286.0,7127.61,7206.8,2682850],["2023-08-17",7206.8,7286.0,7127.61,7127.61,1667900],["2023-08-18",7127.61,7127.61,6573.24,6810.82,5452100],["2023-08-21",6810.82,6890.02,6652.43,6810.82,2368100],["2023-08-22",6810.82,6810.82,6573.24,6731.63,1979600],["2023-08-23",6731.63,6890.02,6731.63,6731.63,1102800],["2023-08-24",6731.63,6810.82,6652.43,6810.82,713800],["2023-08-25",6810.82,6890.02,6731.63,6810.82,1099400],["2023-08-28",6810.82,6890.02,6731.63,6810.82,668500],["2023-08-29",6810.82,6890.02,6810.82,6890.02,803200],["2023-08-30",6890.02,6890.02,6810.82,6890.02,954500],["2023-08-31",6810.82,6969.22,6810.82,6890.02,1318500],["2023-09-05",6890.02,7127.61,6890.02,7048.41,2093600],["2023-09-06",7048.41,7919.56,6969.22,7444.39,5064800],["2023-09-07",7523.58,7919.56,7286.0,7523.58,5540000],["2023-09-08",7602.78,7602.78,7286.0,7444.39,3793200],["2023-09-11",8077.95,8077.95,7206.8,7286.0,4141500],["2023-09-12",7365.19,7365.19,7206.8,7365.19,1778100],["2023-09-13",7286.0,7365.19,7127.61,7286.0,2823605],["2023-09-14",7206.8,7286.0,7127.61,7206.8,1665082],["2023-09-15",7206.8,7365.19,7127.61,7206.8,1268314],["2023-09-18",7206.8,7206.8,7048.41,7048.41,1405262],["2023-09-19",7127.61,7206.8,6969.22,7127.61,1229423],["2023-09-20",7048.41,7206.8,7048.41,7206.8,645004],["2023-09-21",7206.8,7206.8,7048.41,7127.61,834338],["2023-09-22",7127.61,7127.61,6810.82,6969.22,2559399],["2023-09-25",6969.22,6969.22,6652.43,6731.63,2450729],["2023-09-26",6731.63,6810.82,6652.43,6731.63,1652197],["2023-09-27",6731.63,6810.82,6652.43,6810.82,1314074],["2023-09-28",6810.82,6810.82,6652.43,6810.82,634442],["2023-09-29",6731.63,6810.82,6731.63,6810.82,398233],["2023-10-02",6810.82,6810.82,6731.63,6810.82,479202],["2023-10-03",6810.82,6810.82,6494.04,6573.24,1648570],["2023-10-04",6573.24,6652.43,6494.04,6573.24,1695736],["2023-10-05",6573.24,6652.43,6335.65,6414.85,1253369],["2023-10-06",6414.85,6573.24,6335.65,6573.24,1205010],["2023-10-09",6494.04,6494.04,6414.85,6494.04,780775],["2023-10-10",6494.04,6573.24,6414.85,6494.04,1082491],["2023-10-11",6494.04,6573.24,6414.85,6494.04,671229],["2023-10-12",6494.04,6573.24,6494.04,6573.24,824890],["2023-10-13",6573.24,6573.24,6414.85,6494.04,463559],["2023-10-16",6414.85,6573.24,6414.85,6494.04,552625],["2023-10-17",6414.85,6494.04,6335.65,6414.85,747497],["2023-10-18",6414.85,6414.85,6177.26,6414.85,1067434],["2023-10-19",6335.65,6414.85,6177.26,6256.45,492424],["2023-10-20",6256.45,6414.85,6177.26,6414.85,754667],["2023-10-23",6335.65,6414.85,6256.45,6335.65,528828],["2023-10-24",6256.45,6335.65,6256.45,6335.65,522600],["2023-10-25",6335.65,6414.85,6256.45,6335.65,778000],["2023-10-26",6335.65,6335.65,5939.67,6098.06,2130600],["2023-10-27",6018.87,6177.26,6018.87,6177.26,614000],["2023-10-30",6177.26,6177.26,6018.87,6018.87,421300],["2023-10-31",6018.87,6098.06,5860.48,6018.87,831800],["2023-11-01",5939.67,6018.87,5939.67,6018.87,594600],["2023-11-02",6018.87,6177.26,5939.67,6177.26,1217900],["2023-11-03",6177.26,6177.26,6098.06,6098.06,557400],["2023-11-06",6177.26,6177.26,6098.06,6177.26,540000],["2023-11-07",6098.06,6177.26,6018.87,6098.06,1325600],["2023-11-08",6098.06,6335.65,6018.87,6256.45,1403400],["2023-11-09",6335.65,6414.85,6177.26,6256.45,1201300],["2023-11-10",6335.65,6335.65,6177.26,6256.45,612000],["2023-11-13",6256.45,6335.65,6177.26,6256.45,574300],["2023-11-14",6256.45,6494.04,6256.45,6335.65,2085700],["2023-11-15",6414.85,6573.24,6335.65,6414.85,795300],["2023-11-16",6414.85,6414.85,6256.45,6414.85,633200],["2023-11-17",6256.45,6414.85,6177.26,6177.26,1029200],["2023-11-20",6177.26,6256.45,6098.06,6256.45,412000],["2023-11-21",6177.26,6335.65,6177.26,6335.65,450100],["2023-11-22",6335.65,6335.65,6177.26,6256.45,517000],["2023-11-23",6256.45,6335.65,6098.06,6177.26,937900],["2023-11-24",6177.26,6177.26,6018.87,6177.26,1158100],["2023-11-27",6098.06,6177.26,6098.06,6098.06,321700],["2023-11-28",6098.06,6177.26,6018.87,6177.26,372900],["2023-11-29",6098.06,6177.26,6098.06,6098.06,381200],["2023-11-30",6177.26,6177.26,6018.87,6098.06,306200],["2023-12-01",6018.87,6177.26,6018.87,6098.06,661300],["2023-12-04",6098.06,6256.45,6098.06,6177.26,747600],["2023-12-05",6177.26,6256.45,6098.06,6177.26,348500],["2023-12-06",6177.26,6256.45,6098.06,6256.45,535700],["2023-12-07",6256.45,6256.45,6177.26,6256.45,733400],["2023-12-08",6256.45,6256.45,6177.26,6256.45,324900],["2023-12-11",6256.45,6256.45,6098.06,6177.26,634300],["2023-12-12",6177.26,6256.45,6098.06,6098.06,723000],["2023-12-13",6177.26,6256.45,6098.06,6177.26,517600],["2023-12-14",6098.06,6256.45,6098.06,6177.26,606500],["2023-12-15",6098.06,6256.45,6098.06,6098.06,522400],["2023-12-18",6177.26,6256.45,6098.06,6098.06,563600],["2023-12-19",6177.26,6335.65,6018.87,6335.65,2758600],["2023-12-20",6335.65,6335.65,6256.45,6335.65,420300],["2023-12-21",6256.45,6335.65,6256.45,6335.65,479900],["2023-12-22",6335.65,6335.65,6177.26,6256.45,402300],["2023-12-25",6256.45,6335.65,6177.26,6335.65,774400],["2023-12-26",6335.65,6335.65,6256.45,6335.65,536400],["2023-12-27",6335.65,6335.65,6256.45,6256.45,263000],["2023-12-28",6256.45,6335.65,6177.26,6256.45,774800],["2023-12-29",6256.45,6335.65,6256.45,6335.65,623000],["2024-01-02",6335.65,6810.82,6256.45,6494.04,5600000],["2024-01-03",6494.04,6573.24,6414.85,6573.24,1636000],["2024-01-04",6573.24,6731.63,6494.04,6573.24,4630900],["2024-01-05",6573.24,6573.24,6414.85,6494.04,1199700],["2024-01-08",6573.24,6573.24,6414.85,6494.04,961500],["2024-01-09",6573.24,6573.24,6414.85,6414.85,1667800],["2024-01-10",6414.85,6652.43,6414.85,6573.24,2747700],["2024-01-11",6573.24,6969.22,6494.04,6731.63,6133600],["2024-01-12",6731.63,6810.82,6573.24,6731.63,3054100],["2024-01-15",6731.63,6731.63,6494.04,6573.24,2270200],["2024-01-16",6573.24,6652.43,6494.04,6652.43,1152100],["2024-01-17",6652.43,6652.43,6494.04,6573.24,1825800],["2024-01-18",6494.04,6573.24,6414.85,6573.24,1447000],["2024-01-19",6573.24,6573.24,6414.85,6573.24,2653600],["2024-01-22",6573.24,6652.43,6494.04,6573.24,1716000],["2024-01-23",6573.24,6573.24,6494.04,6494.04,2264100],["2024-01-24",6494.04,6573.24,6494.04,6573.24,1579800],["2024-01-25",6573.24,6573.24,6414.85,6414.85,499100],["2024-01-26",6494.04,6573.24,6414.85,6573.24,840900],["2024-01-29",6494.04,6573.24,6414.85,6414.85,550000],["2024-01-30",6414.85,6494.04,6414.85,6494.04,1723800],["2024-01-31",6414.85,6494.04,6335.65,6414.85,1193900],["2024-02-01",6335.65,6494.04,6335.65,6414.85,909700],["2024-02-02",6414.85,6494.04,6335.65,6414.85,495500],["2024-02-05",6414.85,6573.24,6335.65,6494.04,1376600],["2024-02-06",6494.04,6573.24,6414.85,6494.04,511500],["2024-02-07",6494.04,6573.24,6414.85,6573.24,852900],["2024-02-15",6573.24,6810.82,6494.04,6731.63,3669400],["2024-02-16",6731.63,6731.63,6573.24,6731.63,1344600],["2024-02-19",6652.43,6731.63,6573.24,6652.43,1455400],["2024-02-20",6652.43,6652.43,6573.24,6652.43,861400],["2024-02-21",6652.43,6731.63,6573.24,6652.43,1457900],["2024-02-22",6652.43,6731.63,6573.24,6652.43,1875113],["2024-02-23",6652.43,6810.82,6573.24,6652.43,4785500],["2024-02-26",6652.43,6731.63,6573.24,6652.43,682900],["2024-02-27",6652.43,6652.43,6494.04,6573.24,1620400],["2024-02-28",6652.43,6652.43,6573.24,6652.43,1047900],["2024-02-29",6652.43,6652.43,6573.24,6573.24,575900],["2024-03-01",6573.24,6810.82,6573.24,6652.43,3379400],["2024-03-04",6652.43,6731.63,6573.24,6652.43,1022439],["2024-03-05",6652.43,6652.43,6494.04,6652.43,2398200],["2024-03-06",6652.43,6652.43,6494.04,6573.24,2879339],["2024-03-07",6494.04,6573.24,6414.85,6573.24,1629900],["2024-03-08",6573.24,6573.24,6414.85,6494.04,1115400],["2024-03-11",6494.04,6494.04,6335.65,6414.85,1230800],["2024-03-12",6414.85,6494.04,6335.65,6414.85,553900],["2024-03-13",6414.85,6494.04,6335.65,6494.04,1276200],["2024-03-14",6414.85,6494.04,6335.65,6494.04,928200],["2024-03-15",6414.85,6494.04,6335.65,6494.04,1115300],["2024-03-18",6494.04,6494.04,6256.45,6256.45,1929800],["2024-03-19",6335.65,6414.85,6256.45,6256.45,514700],["2024-03-20",6335.65,6414.85,6256.45,6335.65,395000],["2024-03-21",6335.65,6414.85,6335.65,6335.65,1113400],["2024-03-22",6335.65,6494.04,6335.65,6414.85,1524900],["2024-03-25",6414.85,6414.85,6256.45,6414.85,1163800],["2024-03-26",6335.65,6414.85,6256.45,6414.85,1073400],["2024-03-27",6335.65,6414.85,6256.45,6335.65,955000],["2024-03-28",6335.65,6414.85,6256.45,6414.85,2443800],["2024-03-29",6414.85,6414.85,6256.45,6414.85,1076900],["2024-04-01",6335.65,6414.85,6256.45,6335.65,997100],["2024-04-02",6335.65,6335.65,6177.26,6335.65,1316600],["2024-04-03",6256.45,6335.65,6256.45,6335.65,1326100],["2024-04-04",6335.65,6335.65,6177.26,6335.65,1111400],["2024-04-05",6335.65,6335.65,6177.26,6256.45,973200],["2024-04-08",6256.45,6256.45,6177.26,6256.45,816600],["2024-04-09",6177.26,6256.45,6098.06,6256.45,1298600],["2024-04-10",6256.45,6494.04,6177.26,6414.85,4680300],["2024-04-11",6335.65,6494.04,6335.65,6494.04,2686600],["2024-04-12",6494.04,6494.04,6256.45,6494.04,2498700],["2024-04-15",6414.85,6414.85,6177.26,6335.65,4054500],["2024-04-16",6335.65,6335.65,6098.06,6256.45,2449600],["2024-04-17",6177.26,6256.45,6098.06,6177.26,1707300],["2024-04-19",6177.26,6177.26,5939.67,5939.67,1419200],["2024-04-22",6018.87,6098.06,5939.67,6018.87,1070400],["2024-04-23",6098.06,6098.06,5939.67,6018.87,675400],["2024-04-24",6018.87,6098.06,5939.67,6018.87,753700],["2024-04-25",6098.06,6177.26,6018.87,6177.26,1053600],["2024-04-26",6177.26,6177.26,6018.87,6098.06,856400],["2024-05-02",6098.06,6177.26,6018.87,6098.06,315200],["2024-05-03",6018.87,6177.26,6018.87,6098.06,750300],["2024-05-06",6098.06,6177.26,6018.87,6177.26,726200],["2024-05-07",6177.26,6177.26,6098.06,6098.06,252800],["2024-05-08",6098.06,6177.26,6098.06,6177.26,1374100],["2024-05-09",6098.06,6335.65,6098.06,6256.45,2526100],["2024-05-10",6335.65,6335.65,6177.26,6256.45,1001100],["2024-05-13",6177.26,6256.45,6098.06,6098.06,707500],["2024-05-14",6098.06,6177.26,6098.06,6177.26,667200],["2024-05-15",6177.26,6177.26,6098.06,6177.26,1125600],["2024-05-16",6177.26,6256.45,6098.06,6098.06,2042200],["2024-05-17",6177.26,6256.45,6098.06,6177.26,964400],["2024-05-20",6177.26,6573.24,6177.26,6494.04,11444800],["2024-05-21",6414.85,7365.19,6414.85,7206.8,68712200],["2024-05-22",7206.8,7365.19,6731.63,6731.63,100641682],["2024-05-23",6810.82,6890.02,6573.24,6731.63,8080800],["2024-05-24",6810.82,7127.61,6652.43,6810.82,5525200],["2024-05-27",6890.02,6890.02,6652.43,6810.82,2415500],["2024-05-28",6731.63,6810.82,6573.24,6731.63,3559800],["2024-05-29",6731.63,7206.8,6652.43,6969.22,7689700],["2024-05-30",6969.22,6969.22,6731.63,6890.02,2562800],["2024-05-31",6810.82,6890.02,6731.63,6810.82,1912101],["2024-06-03",6810.82,6969.22,6731.63,6969.22,2864300],["2024-06-04",6810.82,6969.22,6810.82,6890.02,2182400],["2024-06-05",6890.02,6969.22,6731.63,6810.82,2173300],["2024-06-06",6810.82,6890.02,6652.43,6810.82,2362700],["2024-06-07",6810.82,6890.02,6731.63,6890.02,2184200],["2024-06-10",6890.02,6969.22,6810.82,6890.02,2467100],["2024-06-11",6810.82,6969.22,6731.63,6810.82,1808400],["2024-06-12",6810.82,6890.02,6731.63,6890.02,1970200],["2024-06-13",6890.02,6969.22,6731.63,6890.02,1743100],["2024-06-14",6890.02,6890.02,6652.43,6731.63,3158200],["2024-06-17",6731.63,6731.63,6573.24,6652.43,1569300],["2024-06-18",6652.43,6731.63,6652.43,6652.43,1062900],["2024-06-19",6652.43,6731.63,6573.24,6652.43,927000],["2024-06-20",6731.63,6731.63,6573.24,6652.43,1233600],["2024-06-21",6573.24,6731.63,6494.04,6573.24,1067700],["2024-06-24",6652.43,6652.43,6414.85,6494.04,1765400],["2024-06-25",6494.04,6573.24,6414.85,6494.04,915100],["2024-06-26",6494.04,6494.04,6335.65,6494.04,1246500],["2024-06-27",6414.85,6494.04,6335.65,6494.04,795000],["2024-06-28",6494.04,6494.04,6335.65,6414.85,964400],["2024-07-01",6414.85,6414.85,6256.45,6335.65,906800],["2024-07-02",6335.65,6414.85,6256.45,6414.85,694400],["2024-07-03",6414.85,6494.04,6335.65,6414.85,808500],["2024-07-04",6414.85,6494.04,6335.65,6414.85,698300],["2024-07-05",6414.85,6494.04,6335.65,6494.04,553200],["2024-07-08",6414.85,6494.04,6335.65,6494.04,601700],["2024-07-09",6414.85,6494.04,6335.65,6494.04,804100],["2024-07-10",6494.04,6494.04,6335.65,6414.85,563800],["2024-07-11",6414.85,6494.04,6335.65,6494.04,644200],["2024-07-12",6414.85,6414.85,6335.65,6414.85,383200],["2024-07-15",6414.85,6494.04,6335.65,6414.85,768900],["2024-07-16",6335.65,6494.04,6335.65,6414.85,961800],["2024-07-17",6414.85,6731.63,6414.85,6573.24,4620500],["2024-07-18",6573.24,6573.24,6414.85,6573.24,765200],["2024-07-19",6573.24,6573.24,6335.65,6414.85,1681100],["2024-07-22",6414.85,6494.04,6256.45,6414.85,1904700],["2024-07-23",6335.65,6414.85,6177.26,6256.45,1285100],["2024-07-24",6256.45,6335.65,6177.26,6256.45,1128100],["2024-07-25",6177.26,6256.45,6177.26,6256.45,1199900],["2024-07-26",6177.26,6335.65,6177.26,6256.45,924200],["2024-07-29",6177.26,6335.65,6177.26,6256.45,651500],["2024-07-30",6256.45,6335.65,6256.45,6256.45,650400],["2024-07-31",6256.45,6335.65,6177.26,6335.65,1087100],["2024-08-01",6256.45,6335.65,6098.06,6256.45,1883800],["2024-08-02",6177.26,6256.45,6018.87,6177.26,2458100],["2024-08-05",6177.26,6177.26,5939.67,6018.87,3047800],["2024-08-06",5939.67,6098.06,5939.67,6098.06,1023800],["2024-08-07",6098.06,6098.06,6018.87,6098.06,387500],["2024-08-08",6098.06,6098.06,5939.67,6018.87,850400],["2024-08-09",6018.87,6098.06,6018.87,6018.87,275400],["2024-08-12",6018.87,6098.06,6018.87,6098.06,599600],["2024-08-13",6018.87,6098.06,5939.67,6098.06,611900],["2024-08-14",6018.87,6098.06,6018.87,6098.06,561700],["2024-08-15",6098.06,6098.06,5939.67,6098.06,395900],["2024-08-16",6098.06,6177.26,6018.87,6098.06,767800],["2024-08-19",6098.06,6177.26,6098.06,6177.26,547900],["2024-08-20",6177.26,6177.26,6098.06,6177.26,672400],["2024-08-21",6177.26,6177.26,6098.06,6177.26,1161300],["2024-08-22",6177.26,6256.45,6177.26,6177.26,1260800],["2024-08-23",6177.26,6256.45,6098.06,6177.26,781000],["2024-08-26",6256.45,6256.45,6098.06,6256.45,1578500],["2024-08-27",6177.26,6256.45,6098.06,6256.45,434100],["2024-08-28",6177.26,6256.45,6098.06,6256.45,719700],["2024-08-29",6098.06,6256.45,6098.06,6177.26,567300],["2024-08-30",6177.26,6256.45,6098.06,6256.45,625000],["2024-09-04",6256.45,6256.45,6098.06,6177.26,208600],["2024-09-05",6098.06,6177.26,6098.06,6177.26,962000],["2024-09-06",6177.26,6177.26,6018.87,6177.26,838500],["2024-09-09",6177.26,6177.26,5939.67,6098.06,1089000],["2024-09-10",6018.87,6098.06,5939.67,6018.87,495400],["2024-09-11",6018.87,6098.06,5939.67,6018.87,1110800],["2024-09-12",6098.06,6098.06,6018.87,6098.06,364700],["2024-09-13",6098.06,6098.06,5939.67,6018.87,580700],["2024-09-16",6018.87,6098.06,5939.67,6018.87,599300],["2024-09-17",6018.87,6098.06,5939.67,6098.06,512000],["2024-09-18",6098.06,6098.06,6018.87,6098.06,515600],["2024-09-19",6098.06,6098.06,6018.87,6098.06,218014],["2024-09-20",6018.87,6177.26,6018.87,6098.06,1443700],["2024-09-23",6098.06,6098.06,6018.87,6098.06,262500],["2024-09-24",5781.28,6098.06,5781.28,6098.06,428500],["2024-09-25",6098.06,6177.26,6018.87,6177.26,1142500],["2024-09-26",6098.06,6256.45,6098.06,6256.45,2194000],["2024-09-27",6256.45,6573.24,6177.26,6414.85,3460900],["2024-09-30",6335.65,6414.85,6256.45,6414.85,1736200],["2024-10-01",6414.85,6414.85,6256.45,6335.65,1327318],["2024-10-02",6335.65,6335.65,6177.26,6335.65,1576000],["2024-10-03",6335.65,6494.04,6256.45,6335.65,4401300],["2024-10-04",6414.85,6414.85,6177.26,6335.65,1016000],["2024-10-07",6335.65,6335.65,6098.06,6256.45,1879200],["2024-10-08",6256.45,6335.65,6177.26,6256.45,1092700],["2024-10-09",6256.45,6256.45,6098.06,6177.26,1001200],["2024-10-10",6177.26,6256.45,6177.26,6256.45,1051100],["2024-10-11",6256.45,6256.45,6177.26,6256.45,1186700],["2024-10-14",6177.26,6256.45,6098.06,6177.26,1545600],["2024-10-15",6177.26,6256.45,6098.06,6177.26,833200],["2024-10-16",6177.26,6256.45,6098.06,6177.26,863600],["2024-10-17",6177.26,6256.45,6098.06,6256.45,654300],["2024-10-18",6177.26,6256.45,6177.26,6256.45,572700],["2024-10-21",6177.26,6177.26,6018.87,6177.26,1458700],["2024-10-22",6098.06,6177.26,6018.87,6177.26,948300],["2024-10-23",6018.87,6098.06,6018.87,6098.06,765000],["2024-10-24",6098.06,6177.26,6018.87,6177.26,2377400],["2024-10-25",6098.06,6177.26,6018.87,6177.26,757600],["2024-10-28",6177.26,6177.26,6098.06,6098.06,285000],["2024-10-29",6098.06,6177.26,6098.06,6098.06,386500],["2024-10-30",6098.06,6177.26,6018.87,6098.06,744100],["2024-10-31",6098.06,6177.26,6018.87,6098.06,1839300],["2024-11-01",6098.06,6098.06,5939.67,6018.87,1072200],["2024-11-04",6018.87,6018.87,5939.67,5939.67,501600],["2024-11-05",6018.87,6018.87,5939.67,6018.87,213400],["2024-11-06",5939.67,6098.06,5939.67,6018.87,1111200],["2024-11-07",6098.06,6098.06,6018.87,6018.87,452700],["2024-11-08",6018.87,6098.06,5939.67,6018.87,379000],["2024-11-11",5939.67,6018.87,5939.67,5939.67,584900],["2024-11-12",6018.87,6018.87,5939.67,6018.87,833100],["2024-11-13",5939.67,6018.87,5860.48,5939.67,676100],["2024-11-14",5939.67,6018.87,5860.48,5860.48,286500],["2024-11-15",5860.48,5939.67,5860.48,5860.48,591100],["2024-11-18",5860.48,5939.67,5781.28,5860.48,411400],["2024-11-19",5860.48,5939.67,5781.28,5860.48,462000],["2024-11-20",5860.48,5939.67,5781.28,5939.67,995000],["2024-11-21",5860.48,5939.67,5781.28,5860.48,419200],["2024-11-22",5860.48,5860.48,5781.28,5860.48,108800],["2024-11-25",5781.28,5860.48,5781.28,5781.28,751200],["2024-11-26",5860.48,5860.48,5781.28,5860.48,442000],["2024-11-27",5860.48,5860.48,5702.09,5781.28,761800],["2024-11-28",5781.28,5860.48,5702.09,5781.28,1048400],["2024-11-29",5781.28,5860.48,5702.09,5781.28,660800],["2024-12-02",5781.28,5860.48,5702.09,5860.48,837900],["2024-12-03",5781.28,5860.48,5702.09,5781.28,355500],["2024-12-04",5781.28,5781.28,5702.09,5781.28,280200],["2024-12-05",5781.28,5860.48,5702.09,5781.28,1074200],["2024-12-06",5860.48,5860.48,5702.09,5781.28,1050200],["2024-12-09",5781.28,5860.48,5781.28,5860.48,104400],["2024-12-10",5860.48,5860.48,5781.28,5860.48,320400],["2024-12-11",5860.48,5860.48,5781.28,5860.48,172500],["2024-12-12",5781.28,5860.48,5702.09,5781.28,725301],["2024-12-13",5781.28,5781.28,5702.09,5781.28,335900],["2024-12-16",5781.28,5781.28,5702.09,5781.28,255974],["2024-12-17",5781.28,5781.28,5702.09,5781.28,376900],["2024-12-18",5702.09,5781.28,5702.09,5781.28,291600],["2024-12-19",5781.28,5781.28,5622.89,5702.09,934900],["2024-12-20",5702.09,5702.09,5622.89,5702.09,239100],["2024-12-23",5702.09,5781.28,5702.09,5781.28,453200],["2024-12-24",5702.09,5781.28,5702.09,5781.28,1629900],["2024-12-25",5702.09,5939.67,5702.09,5939.67,1362700],["2024-12-26",5860.48,5939.67,5781.28,5860.48,162500],["2024-12-27",5860.48,5860.48,5781.28,5860.48,395000],["2024-12-30",5781.28,5860.48,5702.09,5860.48,287600],["2024-12-31",5781.28,5860.48,5702.09,5860.48,346700],["2025-01-02",5860.48,5860.48,5702.09,5860.48,266300],["2025-01-03",5860.48,5860.48,5702.09,5781.28,778500],["2025-01-06",5781.28,5781.28,5702.09,5781.28,395000],["2025-01-07",5781.28,5781.28,5622.89,5702.09,437500],["2025-01-08",5702.09,5781.28,5622.89,5702.09,346300],["2025-01-09",5702.09,5781.28,5622.89,5622.89,390100],["2025-01-10",5622.89,5702.09,5622.89,5702.09,192300],["2025-01-13",5702.09,5702.09,5622.89,5622.89,636000],["2025-01-14",5622.89,5622.89,5622.89,5622.89,438200],["2025-01-15",5622.89,5702.09,5543.69,5702.09,369800],["2025-01-16",5702.09,5702.09,5622.89,5702.09,121900],["2025-01-17",5702.09,5702.09,5543.69,5702.09,477100],["2025-01-20",5702.09,5702.09,5543.69,5622.89,580900],["2025-01-21",5622.89,5702.09,5622.89,5622.89,174700],["2025-01-22",5622.89,5702.09,5543.69,5622.89,445500],["2025-01-23",5622.89,5702.09,5622.89,5622.89,212700],["2025-01-24",5622.89,5702.09,5622.89,5622.89,184200],["2025-02-03",5702.09,5781.28,5622.89,5781.28,748400],["2025-02-04",5781.28,5860.48,5702.09,5860.48,968600],["2025-02-05",5860.48,5860.48,5781.28,5860.48,247700],["2025-02-06",5781.28,5860.48,5702.09,5860.48,884600],["2025-02-07",5860.48,5939.67,5781.28,5939.67,1148300],["2025-02-10",5939.67,5939.67,5781.28,5860.48,721000],["2025-02-11",5781.28,5939.67,5781.28,5939.67,531000],["2025-02-12",5860.48,5939.67,5781.28,5860.48,400100],["2025-02-13",5860.48,5860.48,5702.09,5860.48,721200],["2025-02-14",5702.09,6098.06,5702.09,6098.06,2488100],["2025-02-17",6098.06,6335.65,6018.87,6256.45,2934600],["2025-02-18",6256.45,6256.45,6098.06,6177.26,1339100],["2025-02-19",6177.26,6177.26,5939.67,6098.06,1734700],["2025-02-20",6098.06,6256.45,6018.87,6177.26,2061400],["2025-02-21",6177.26,6335.65,6098.06,6256.45,1864400],["2025-02-24",6256.45,6256.45,6098.06,6256.45,1052000],["2025-02-25",6177.26,6256.45,6098.06,6256.45,906000],["2025-02-26",6177.26,6256.45,6018.87,6098.06,1968700],["2025-02-27",6098.06,6177.26,6018.87,6098.06,559400],["2025-02-28",6098.06,6098.06,5939.67,6018.87,1308600],["2025-03-03",6018.87,6018.87,5939.67,5939.67,741500],["2025-03-04",6018.87,6018.87,5860.48,6018.87,683200],["2025-03-05",5939.67,6098.06,5939.67,6018.87,1005400],["2025-03-06",6018.87,6098.06,5939.67,6098.06,640800],["2025-03-07",6018.87,6414.85,6018.87,6256.45,6828600],["2025-03-10",6256.45,6652.43,6256.45,6494.04,9490600],["2025-03-11",6494.04,6494.04,6335.65,6494.04,1381300],["2025-03-12",6494.04,6573.24,6256.45,6335.65,10456300],["2025-03-13",6335.65,6335.65,6177.26,6335.65,1557300],["2025-03-14",6256.45,6494.04,6256.45,6494.04,3546400],["2025-03-17",6414.85,6652.43,6414.85,6652.43,6232548],["2025-03-18",7523.58,7523.58,6573.24,6810.82,20718600],["2025-03-19",7840.37,7840.37,6414.85,6573.24,4366900],["2025-03-20",6573.24,6652.43,6177.26,6256.45,6011100],["2025-03-21",6969.22,6969.22,6256.45,6494.04,2614000],["2025-03-24",6573.24,6573.24,6256.45,6414.85,1192200],["2025-03-25",6414.85,6494.04,6256.45,6414.85,1921500],["2025-03-26",6414.85,6414.85,6177.26,6256.45,1996000],["2025-03-27",6256.45,6335.65,6177.26,6256.45,1485600],["2025-03-28",6256.45,6256.45,6098.06,6256.45,1491600],["2025-03-31",6177.26,6256.45,6098.06,6177.26,1441400],["2025-04-01",6256.45,6256.45,6177.26,6256.45,595700],["2025-04-02",6256.45,6414.85,6256.45,6414.85,3359500],["2025-04-03",6256.45,6335.65,5622.89,5860.48,8470500],["2025-04-04",5860.48,5860.48,5385.3,5702.09,7164200],["2025-04-08",5622.89,5781.28,5147.72,5385.3,4685600],["2025-04-09",4830.93,5464.5,4830.93,5306.11,2673900],["2025-04-10",5543.69,6098.06,5543.69,6098.06,4816700],["2025-04-11",6098.06,6256.45,5781.28,6018.87,3221800],["2025-04-14",6018.87,6018.87,5702.09,5781.28,2760000],["2025-04-15",5860.48,5860.48,5702.09,5702.09,1003500],["2025-04-16",5702.09,5781.28,5622.89,5781.28,1444500],["2025-04-17",5702.09,5781.28,5622.89,5781.28,1155200],["2025-04-18",5781.28,5939.67,5781.28,5939.67,2414900],["2025-04-21",5860.48,6018.87,5781.28,5860.48,851000],["2025-04-22",5860.48,5860.48,5385.3,5622.89,3332000],["2025-04-23",5702.09,5860.48,5702.09,5781.28,710100],["2025-04-24",5781.28,5860.48,5702.09,5781.28,1071900],["2025-04-25",5781.28,5860.48,5702.09,5860.48,1226900],["2025-04-28",5781.28,5860.48,5702.09,5781.28,794100],["2025-04-29",5781.28,5860.48,5702.09,5860.48,868000],["2025-05-05",5860.48,5939.67,5781.28,5939.67,1113900],["2025-05-06",5939.67,5939.67,5781.28,5939.67,1481100],["2025-05-07",5939.67,5939.67,5781.28,5860.48,793000],["2025-05-08",5860.48,5939.67,5781.28,5939.67,1466300],["2025-05-09",5860.48,5939.67,5781.28,5939.67,867600],["2025-05-12",5939.67,5939.67,5781.28,5939.67,858000],["2025-05-13",5860.48,5939.67,5860.48,5939.67,1182400],["2025-05-14",5860.48,6018.87,5860.48,6018.87,2509400],["2025-05-15",6018.87,6177.26,5939.67,6177.26,4009300],["2025-05-16",6098.06,6177.26,5939.67,6098.06,1793900],["2025-05-19",6018.87,6098.06,5939.67,6018.87,1493300],["2025-05-20",6018.87,6098.06,5939.67,6018.87,1561500],["2025-05-21",6018.87,6177.26,5939.67,6098.06,2959500],["2025-05-22",6098.06,6098.06,5939.67,6018.87,1551800],["2025-05-23",6018.87,6018.87,5939.67,6018.87,1124600],["2025-05-26",6018.87,6098.06,5860.48,6098.06,3431800],["2025-05-27",6018.87,6414.85,6018.87,6335.65,6121000],["2025-05-28",6335.65,6573.24,6256.45,6494.04,7970000],["2025-05-29",6414.85,6573.24,6335.65,6414.85,3498100],["2025-05-30",6414.85,6494.04,6256.45,6335.65,2732400],["2025-06-02",6335.65,6414.85,6177.26,6414.85,2988300],["2025-06-03",6414.85,6494.04,6256.45,6414.85,2716400],["2025-06-04",6414.85,6573.24,6335.65,6414.85,3129900],["2025-06-05",6414.85,6494.04,6335.65,6414.85,2031500],["2025-06-06",6414.85,6414.85,6256.45,6335.65,2012100],["2025-06-09",6335.65,6335.65,6177.26,6256.45,2373100],["2025-06-10",6256.45,6414.85,6177.26,6335.65,3051500],["2025-06-11",6335.65,6731.63,6335.65,6573.24,6889300],["2025-06-12",6573.24,6731.63,6494.04,6652.43,2947900],["2025-06-13",6573.24,6652.43,6414.85,6494.04,3266900],["2025-06-16",6494.04,6652.43,6414.85,6652.43,2653700],["2025-06-17",6652.43,6890.02,6573.24,6731.63,3831400],["2025-06-18",6731.63,6731.63,6573.24,6652.43,2733800],["2025-06-19",6652.43,6731.63,6494.04,6652.43,2321900],["2025-06-20",6573.24,6731.63,6494.04,6731.63,2654900],["2025-06-23",6652.43,6731.63,6494.04,6652.43,1950600],["2025-06-24",6573.24,6652.43,6573.24,6652.43,1879100],["2025-06-25",6652.43,6731.63,6494.04,6652.43,3212900],["2025-06-26",6652.43,6652.43,6494.04,6573.24,1904500],["2025-06-27",6573.24,6731.63,6573.24,6652.43,2144300],["2025-06-30",6652.43,6731.63,6573.24,6652.43,1226900],["2025-07-01",6573.24,6652.43,6494.04,6652.43,1854100],["2025-07-02",6573.24,6652.43,6494.04,6652.43,1069700],["2025-07-03",6573.24,6652.43,6494.04,6573.24,1893000],["2025-07-04",6573.24,6652.43,6494.04,6652.43,1306600],["2025-07-07",6890.02,6890.02,6573.24,6731.63,5678700],["2025-07-08",6731.63,6890.02,6573.24,6810.82,4260500],["2025-07-09",6810.82,7127.61,6731.63,7048.41,6703800],["2025-07-10",7048.41,7127.61,6890.02,6969.22,3154100],["2025-07-11",6969.22,7048.41,6890.02,7048.41,3988400],["2025-07-14",7048.41,7127.61,6890.02,7127.61,2969600],["2025-07-15",7127.61,7206.8,7048.41,7127.61,4308700],["2025-07-16",7127.61,7127.61,6969.22,7127.61,1866100],["2025-07-17",7048.41,7286.0,7048.41,7206.8,4016200],["2025-07-18",7206.8,7286.0,7127.61,7206.8,3478100],["2025-07-21",7206.8,7286.0,7048.41,7127.61,3313900],["2025-07-22",7127.61,7206.8,6969.22,7206.8,3600900],["2025-07-23",7206.8,8077.95,7127.61,7840.37,13457800],["2025-07-24",7840.37,8077.95,7761.17,7919.56,4756300],["2025-07-25",7919.56,8157.15,7919.56,8077.95,6646500],["2025-07-28",8077.95,9107.5,8077.95,9028.3,17912000],["2025-07-29",9107.5,9424.28,8394.74,8553.13,14781300],["2025-07-30",8473.93,9503.48,8473.93,9503.48,13980100],["2025-07-31",9899.45,10374.63,9582.67,10374.63,28340200],["2025-08-01",10453.82,11008.19,10137.04,10295.43,12167600],["2025-08-04",10374.63,10374.63,9978.65,10295.43,10521500],["2025-08-05",10295.43,10612.21,9582.67,10057.85,16637900],["2025-08-06",10216.24,10295.43,9820.26,10137.04,9673800],["2025-08-07",10057.85,10216.24,9820.26,10057.85,7426300],["2025-08-08",10057.85,10612.21,10057.85,10216.24,11640800],["2025-08-11",10216.24,10374.63,9978.65,10295.43,9262300],["2025-08-12",10295.43,10453.82,10137.04,10295.43,8773800],["2025-08-13",10295.43,10929.0,10295.43,10612.21,14752800],["2025-08-14",10929.0,10929.0,10453.82,10849.8,14400300],["2025-08-15",10849.8,10929.0,10295.43,10453.82,11271500],["2025-08-18",10453.82,10533.02,10137.04,10295.43,9693800],["2025-08-19",10295.43,10453.82,10137.04,10295.43,9054201],["2025-08-20",10295.43,11087.39,10216.24,10691.41,19773400],["2025-08-21",10770.61,11324.98,10691.41,11008.19,15887200],["2025-08-22",11087.39,11087.39,10137.04,10374.63,15808100],["2025-08-25",10533.02,10612.21,9345.08,9582.67,15258700],["2025-08-26",9582.67,10057.85,9503.48,9978.65,8003900],["2025-08-27",10057.85,10295.43,9820.26,9978.65,4392200],["2025-08-28",9978.65,10057.85,9741.06,9978.65,5252300],["2025-08-29",9899.45,10137.04,9899.45,9978.65,5265800],["2025-09-03",10137.04,10216.24,9899.45,10057.85,2946600],["2025-09-04",10057.85,10216.24,9978.65,10216.24,4043800],["2025-09-05",10137.04,10533.02,9978.65,10057.85,8627400],["2025-09-08",10137.04,10216.24,9503.48,9741.06,6952800],["2025-09-09",9741.06,9820.26,9582.67,9820.26,4150200],["2025-09-10",9820.26,9820.26,9582.67,9741.06,1654600],["2025-09-11",9741.06,9741.06,9107.5,9503.48,5422100],["2025-09-12",9424.28,9661.87,9424.28,9661.87,2054500],["2025-09-15",9661.87,9661.87,9503.48,9582.67,2145500],["2025-09-16",9582.67,9820.26,9582.67,9820.26,3359000],["2025-09-17",9820.26,10216.24,9741.06,9978.65,6522700],["2025-09-18",9978.65,10137.04,9741.06,9820.26,2377800],["2025-09-19",9820.26,9899.45,9661.87,9820.26,1923600],["2025-09-22",9741.06,9899.45,9424.28,9503.48,3661900],["2025-09-23",9582.67,9661.87,9503.48,9661.87,1315600],["2025-09-24",9582.67,9820.26,9582.67,9820.26,2117300],["2025-09-25",9661.87,9899.45,9661.87,9741.06,2562000],["2025-09-26",9741.06,9899.45,9661.87,9661.87,2305400],["2025-09-29",9741.06,9741.06,9582.67,9741.06,2671200],["2025-09-30",9741.06,9820.26,9582.67,9741.06,2365200],["2025-10-01",9661.87,9899.45,9661.87,9820.26,1424100],["2025-10-02",9820.26,10057.85,9741.06,9899.45,3672600],["2025-10-03",9899.45,9899.45,9741.06,9820.26,1836600],["2025-10-06",9820.26,10137.04,9741.06,10057.85,3717200],["2025-10-07",10137.04,10216.24,9899.45,10057.85,2302900],["2025-10-08",10137.04,10295.43,9899.45,10057.85,2220800],["2025-10-09",10057.85,10137.04,9899.45,10057.85,3578000],["2025-10-10",9978.65,10216.24,9978.65,10137.04,4042800],["2025-10-13",10057.85,10137.04,9899.45,10137.04,3413300],["2025-10-14",10137.04,10216.24,9978.65,10057.85,4702000],["2025-10-15",10057.85,10137.04,9978.65,10137.04,3455292],["2025-10-16",10137.04,10216.24,10057.85,10216.24,5030100],["2025-10-17",10216.24,10929.0,10137.04,10533.02,9134300],["2025-10-20",10612.21,10691.41,9899.45,10057.85,9166400],["2025-10-21",10057.85,10216.24,9820.26,9978.65,5020900],["2025-10-22",10057.85,10533.02,9978.65,10533.02,4670100],["2025-10-23",10533.02,10770.61,10453.82,10612.21,7170200],["2025-10-24",10612.21,10929.0,10295.43,10612.21,5934300],["2025-10-27",10691.41,10849.8,10057.85,10137.04,5331900],["2025-10-28",10216.24,10374.63,10057.85,10295.43,4027300],["2025-10-29",10216.24,10691.41,10216.24,10612.21,4095200],["2025-10-30",11087.39,11087.39,10374.63,10533.02,3415700],["2025-10-31",10533.02,10533.02,10216.24,10295.43,2122100],["2025-11-03",10295.43,10295.43,10057.85,10057.85,3864400],["2025-11-04",10057.85,10374.63,9978.65,10295.43,4787200],["2025-11-05",10295.43,10374.63,10137.04,10216.24,1608600],["2025-11-06",10216.24,10374.63,10137.04,10137.04,970800],["2025-11-07",10137.04,10216.24,9978.65,10057.85,2493700],["2025-11-10",10137.04,10453.82,10057.85,10216.24,1619500],["2025-11-11",10137.04,10533.02,10137.04,10374.63,2302200],["2025-11-12",10374.63,10533.02,10295.43,10453.82,2060600],["2025-11-13",10770.61,11087.39,10453.82,10770.61,10818400],["2025-11-14",10770.61,11008.19,10770.61,11008.19,3590000],["2025-11-17",11008.19,11800.15,11008.19,11720.95,12444100],["2025-11-18",11720.95,11879.34,11562.56,11720.95,4539800],["2025-11-19",11720.95,11720.95,11245.78,11404.17,4214000],["2025-11-20",11404.17,11879.34,11245.78,11720.95,3771600],["2025-11-21",11641.76,11800.15,11483.37,11720.95,2847600],["2025-11-24",11800.15,11879.34,11562.56,11641.76,3640000],["2025-11-25",11641.76,11720.95,11245.78,11245.78,8133100],["2025-11-26",11245.78,11641.76,11166.58,11562.56,4045300],["2025-11-27",11483.37,11641.76,11404.17,11483.37,2730400],["2025-11-28",11562.56,11641.76,11008.19,11404.17,7021500],["2025-12-01",11245.78,11483.37,11087.39,11245.78,3708000],["2025-12-02",11324.98,11562.56,11166.58,11483.37,3338300],["2025-12-03",11404.17,12196.13,11404.17,12116.93,8667000],["2025-12-04",12116.93,12354.52,11958.54,12196.13,3803700],["2025-12-05",12116.93,12275.32,12037.74,12196.13,5908400],["2025-12-08",12196.13,12433.71,12037.74,12196.13,2554600],["2025-12-09",12196.13,12433.71,12116.93,12275.32,4108000],["2025-12-10",11879.34,12433.71,11879.34,12433.71,3472800],["2025-12-11",12354.52,12829.69,12275.32,12512.91,4719600],["2025-12-12",12592.11,12592.11,11800.15,12196.13,9232800],["2025-12-15",12196.13,12196.13,11720.95,11800.15,3394300],["2025-12-16",11800.15,12275.32,11800.15,12275.32,2725900],["2025-12-17",12354.52,12354.52,12116.93,12275.32,2287400],["2025-12-18",12275.32,12512.91,12196.13,12433.71,2615000],["2025-12-19",12433.71,12512.91,12275.32,12433.71,2355500],["2025-12-22",12433.71,12750.5,12433.71,12671.3,8073600],["2025-12-23",12671.3,12750.5,12275.32,12512.91,3123600],["2025-12-24",12512.91,12592.11,12354.52,12512.91,1615300],["2025-12-25",12592.11,12671.3,12354.52,12433.71,5485000],["2025-12-26",12433.71,12512.91,12196.13,12512.91,6501700],["2025-12-29",12512.91,12592.11,12354.52,12592.11,3348500],["2025-12-30",12592.11,12592.11,12433.71,12592.11,3367800],["2025-12-31",12512.91,12750.5,12354.52,12750.5,17255200],["2026-01-05",12750.5,12829.69,12512.91,12512.91,3326000],["2026-01-06",12512.91,12671.3,12275.32,12671.3,6834300],["2026-01-07",12671.3,12671.3,12512.91,12592.11,9995400],["2026-01-08",12592.11,12671.3,12354.52,12512.91,4212300],["2026-01-09",12512.91,12592.11,12196.13,12512.91,8869800],["2026-01-12",12592.11,12592.11,12196.13,12512.91,23721400],["2026-01-13",12512.91,13067.28,12275.32,12908.89,32549200],["2026-01-14",14242.11,14242.11,13113.16,13373.68,4080700],["2026-01-15",13373.68,13460.53,13026.32,13113.16,1293600],["2026-01-16",13113.16,13200.0,12852.63,12939.47,1648400],["2026-01-19",12939.47,12939.47,12592.11,12592.11,1811600],["2026-01-20",12592.11,12765.79,12592.11,12678.95,1170500],["2026-01-21",12678.95,12678.95,12331.58,12418.42,1992700],["2026-01-22",12505.26,12505.26,12244.74,12244.74,1728600],["2026-01-23",12244.74,12505.26,12157.89,12331.58,719800],["2026-01-26",12331.58,12592.11,12071.05,12071.05,1797700],["2026-01-27",12071.05,12157.89,11636.84,11984.21,3216200],["2026-01-28",11984.21,12071.05,11810.53,11984.21,834100],["2026-01-29",11897.37,12071.05,11810.53,12071.05,1688900],["2026-01-30",11984.21,12157.89,11984.21,12071.05,775800],["2026-02-02",12157.89,12331.58,11984.21,12157.89,1334200],["2026-02-03",12157.89,12592.11,12071.05,12418.42,1971500],["2026-02-04",12418.42,12505.26,12244.74,12244.74,787900],["2026-02-05",12331.58,12331.58,11984.21,12071.05,1715800],["2026-02-06",12071.05,12071.05,11810.53,11984.21,2041546],["2026-02-09",11984.21,11984.21,11810.53,11897.37,1718300],["2026-02-10",11984.21,12071.05,11810.53,11810.53,1671500],["2026-02-11",11984.21,12071.05,11984.21,12071.05,387600],["2026-02-12",12157.89,12157.89,11897.37,12157.89,733300],["2026-02-13",12157.89,12244.74,11984.21,12244.74,829200],["2026-02-23",12244.74,12244.74,12071.05,12071.05,399100],["2026-02-24",12157.89,12157.89,11984.21,12071.05,465200],["2026-02-25",12331.58,12331.58,12071.05,12157.89,679300],["2026-02-26",12157.89,12157.89,11984.21,12157.89,935800],["2026-02-27",12157.89,12157.89,11984.21,12071.05,1193500],["2026-03-02",11984.21,12071.05,10681.58,11984.21,1356600],["2026-03-03",11984.21,12071.05,11810.53,11897.37,1298900],["2026-03-04",11897.37,11984.21,11723.68,11897.37,3196500],["2026-03-05",11897.37,12071.05,11810.53,11897.37,662800],["2026-03-06",11897.37,12071.05,11723.68,11984.21,364700],["2026-03-09",11897.37,11897.37,11028.95,11376.32,7227800],["2026-03-10",11289.47,11723.68,11289.47,11636.84,628600],["2026-03-11",11550.0,11897.37,11550.0,11897.37,182600],["2026-03-12",11897.37,11897.37,11550.0,11636.84,627700],["2026-03-13",11636.84,11723.68,11550.0,11723.68,254400],["2026-03-16",11636.84,11810.53,11636.84,11723.68,123500],["2026-03-17",11810.53,11810.53,11636.84,11810.53,605300],["2026-03-18",11810.53,11984.21,11810.53,11897.37,622600],["2026-03-19",11289.47,11984.21,11289.47,11984.21,689500],["2026-03-20",11897.37,11984.21,11810.53,11984.21,1431000],["2026-03-23",11897.37,12071.05,11810.53,11984.21,1542400],["2026-03-24",11984.21,12071.05,11897.37,11984.21,842800],["2026-03-25",12157.89,12157.89,11897.37,12071.05,549100],["2026-03-26",11984.21,12071.05,11897.37,11984.21,605200],["2026-03-27",11984.21,12505.26,11897.37,12505.26,1544100],["2026-03-30",12505.26,12678.95,12244.74,12678.95,640800],["2026-03-31",12592.11,13026.32,12592.11,12852.63,1953200],["2026-04-01",12852.63,12939.47,12765.79,12765.79,1507700],["2026-04-02",12765.79,12852.63,12418.42,12592.11,1878300],["2026-04-03",12592.11,12765.79,12592.11,12592.11,663800],["2026-04-06",12592.11,12678.95,12592.11,12678.95,956600],["2026-04-07",12592.11,12765.79,12505.26,12678.95,1569400],["2026-04-08",12765.79,13286.84,12765.79,12939.47,861300],["2026-04-09",12939.47,13026.32,12678.95,12678.95,435500],["2026-04-10",12678.95,12852.63,12678.95,12765.79,550500],["2026-04-13",12765.79,13026.32,12505.26,12678.95,680400],["2026-04-14",12852.63,12852.63,12678.95,12678.95,284200],["2026-04-15",12678.95,12765.79,12592.11,12592.11,463800],["2026-04-16",12592.11,12678.95,12592.11,12678.95,604400],["2026-04-17",12678.95,12765.79,12592.11,12678.95,554600],["2026-04-20",12678.95,13026.32,12592.11,13026.32,1631700],["2026-04-21",13200.0,13200.0,12765.79,12939.47,630700],["2026-04-22",12939.47,12939.47,12765.79,12939.47,225400],["2026-04-23",12939.47,13026.32,12765.79,12939.47,439200],["2026-04-24",13026.32,13026.32,12852.63,12852.63,126200],["2026-04-28",12939.47,13026.32,12852.63,13026.32,670600],["2026-04-29",13026.32,13113.16,12852.63,12939.47,1094200],["2026-05-04",12939.47,13026.32,12852.63,13026.32,609500],["2026-05-05",12939.47,13026.32,12939.47,12939.47,872700],["2026-05-06",13026.32,13026.32,12939.47,13026.32,595400],["2026-05-07",12939.47,13894.74,12939.47,13286.84,1868700],["2026-05-08",13286.84,13460.53,13113.16,13200.0,482600],["2026-05-11",13200.0,13373.68,13113.16,13200.0,1338224],["2026-05-12",13200.0,13373.68,13113.16,13200.0,632600],["2026-05-13",13200.0,13286.84,13113.16,13200.0,345000],["2026-05-14",13200.0,13286.84,13113.16,13200.0,526495],["2026-05-15",13286.84,13373.68,13200.0,13200.0,726400],["2026-05-18",13200.0,13286.84,13113.16,13286.84,686500],["2026-05-19",13286.84,13373.68,13200.0,13200.0,937800],["2026-05-20",13373.68,13373.68,13200.0,13286.84,1531600],["2026-05-21",13286.84,13373.68,13200.0,13286.84,296500],["2026-05-22",13373.68,13373.68,13200.0,13286.84,351800],["2026-05-25",13286.84,13460.53,13286.84,13460.53,532500],["2026-05-26",13460.53,13460.53,13286.84,13460.53,795900],["2026-05-27",13373.68,13721.05,13373.68,13547.37,670300],["2026-05-28",13547.37,13634.21,13460.53,13460.53,522300],["2026-05-29",13460.53,13547.37,13373.68,13547.37,512400],["2026-06-01",13634.21,13807.89,13460.53,13547.37,1110800],["2026-06-02",13547.37,13807.89,13547.37,13721.05,1443200],["2026-06-03",13721.05,13807.89,13634.21,13807.89,1084400],["2026-06-04",13807.89,14155.26,13807.89,13894.74,1542300],["2026-06-05",13981.58,14068.42,13807.89,13807.89,786900],["2026-06-08",13807.89,13981.58,13721.05,13894.74,1189600],["2026-06-09",13981.58,14068.42,13894.74,13981.58,1733400],["2026-06-10",13894.74,14676.32,13894.74,14676.32,2850800],["2026-06-11",14676.32,14850.0,14502.63,14676.32,1772100],["2026-06-12",14763.16,14763.16,14502.63,14502.63,1060500],["2026-06-15",14502.63,14763.16,14502.63,14763.16,652000],["2026-06-16",14763.16,14936.84,14589.47,14763.16,1598300],["2026-06-17",14676.32,14763.16,14415.79,14676.32,1719600],["2026-06-18",14676.32,14936.84,14676.32,14936.84,9628200],["2026-06-19",14850.0,15110.53,14589.47,15110.53,5960543],["2026-06-22",15110.53,15110.53,14763.16,14936.84,1460000],["2026-06-23",14936.84,15284.21,14850.0,15197.37,2592100],["2026-06-24",15110.53,15718.42,15110.53,15544.74,2943500],["2026-06-25",15544.74,15805.26,15544.74,15805.26,5827840],["2026-06-26",15805.26,15805.26,15457.89,15631.58,25617260],["2026-06-29",15544.74,15718.42,15544.74,15718.42,905000],["2026-06-30",15631.58,16065.79,15631.58,16065.79,1025600],["2026-07-01",15978.95,16065.79,15892.11,15978.95,479900],["2026-07-02",15978.95,16239.47,15718.42,16152.63,961400],["2026-07-03",16152.63,16500.0,16065.79,16239.47,1084700],["2026-07-06",16152.63,16500.0,15978.95,16152.63,1782900],["2026-07-07",16152.63,16326.32,16152.63,16239.47,1870400],["2026-07-08",16239.47,16673.68,16239.47,16500.0,29114600],["2026-07-09",18900.0,18900.0,16500.0,17200.0,2643800],["2026-07-10",17200.0,18000.0,17100.0,17600.0,2003200],["2026-07-13",17600.0,17600.0,16900.0,17000.0,2025600],["2026-07-14",17000.0,17000.0,16500.0,17000.0,2606400],["2026-07-15",17000.0,17000.0,16800.0,17000.0,780300],["2026-07-16",17000.0,17800.0,17000.0,17700.0,3096700],["2026-07-17",17700.0,17700.0,17300.0,17500.0,1084400],["2026-07-20",17500.0,17500.0,17100.0,17200.0,900600],["2026-07-21",17200.0,17300.0,16900.0,17000.0,991400],["2026-07-22",17000.0,17200.0,16700.0,16900.0,3545700],["2026-07-23",16900.0,17000.0,16700.0,16900.0,1641200],["2026-07-24",16900.0,17300.0,16800.0,17300.0,909800],["2026-07-27",17000.0,17500.0,17000.0,17200.0,1620400],["2026-07-28",17200.0,17600.0,17200.0,17500.0,1220500],["2026-07-29",17500.0,17600.0,17300.0,17400.0,2701100],["2026-07-30",17400.0,17500.0,17300.0,17400.0,3861300],["2026-07-31",17500.0,17500.0,17300.0,17400.0,3537000],["2026-08-03",17400.0,17500.0,16900.0,17300.0,8711000],["2026-08-04",17600.0,17600.0,17100.0,17100.0,690200],["2026-08-05",17200.0,17300.0,16700.0,16700.0,1935000],["2026-08-06",16800.0,16800.0,16600.0,16600.0,1267500],["2026-08-07",16600.0,16900.0,16600.0,16900.0,675200],["2026-08-10",16900.0,17000.0,16700.0,17000.0,382100],["2026-08-11",17000.0,17000.0,16700.0,16800.0,297000],["2026-08-12",16700.0,17000.0,16600.0,16900.0,974600],["2026-08-13",16900.0,16900.0,16600.0,16700.0,2535000],["2026-08-14",16700.0,16900.0,16700.0,16800.0,407300],["2026-08-17",16800.0,17000.0,16800.0,16900.0,581600],["2026-08-18",16900.0,16900.0,16800.0,16900.0,1898300],["2026-08-19",16900.0,16900.0,16800.0,16800.0,1449100],["2026-08-20",16900.0,17000.0,16800.0,17000.0,1579200],["2026-08-21",16900.0,17100.0,16900.0,17000.0,862100],["2026-08-24",17000.0,17200.0,17000.0,17100.0,830200],["2026-08-25",17200.0,17200.0,17000.0,17000.0,1362300],["2026-08-26",17000.0,17200.0,17000.0,17200.0,2195400],["2026-08-27",17200.0,17400.0,17100.0,17400.0,419700],["2026-08-28",17300.0,17400.0,17200.0,17300.0,451100],["2026-09-03",17300.0,17300.0,17200.0,17200.0,319400],["2026-09-04",17200.0,17200.0,17100.0,17100.0,619100],["2026-09-07",17100.0,17200.0,17100.0,17100.0,258000],["2026-09-08",17200.0,17300.0,17100.0,17200.0,562300],["2026-09-09",17200.0,17300.0,17200.0,17200.0,2075372],["2026-09-10",17200.0,17300.0,17200.0,17300.0,886400],["2026-09-11",17300.0,17300.0,17200.0,17200.0,1385300],["2026-09-14",17200.0,17300.0,17200.0,17300.0,550700],["2026-09-15",17300.0,17400.0,17200.0,17400.0,1122800],["2026-09-16",17400.0,17400.0,17300.0,17400.0,426600],["2026-09-17",17300.0,17400.0,17300.0,17400.0,481300],["2026-09-18",17300.0,18200.0,17300.0,17900.0,2338900],["2026-09-21",17800.0,18000.0,17600.0,17900.0,868600],["2026-09-22",17900.0,17900.0,17600.0,17700.0,573900],["2026-09-23",17700.0,17800.0,17600.0,17700.0,389200],["2026-09-24",17700.0,17700.0,17500.0,17600.0,12111200],["2026-09-25",17600.0,17600.0,17400.0,17500.0,857856],["2026-09-28",17500.0,17600.0,17300.0,17600.0,614000],["2026-09-29",17600.0,17800.0,17600.0,17700.0,1743740],["2026-09-30",17700.0,18100.0,17500.0,18100.0,6323300],["2026-10-01",18000.0,18100.0,17700.0,17800.0,567400],["2026-10-02",17800.0,17800.0,17600.0,17700.0,450100]]}