{"sym":"AGG","index":false,"bars":[["2020-01-09",13895.28,13895.28,13895.28,13895.28,403500],["2020-01-10",14126.87,14497.41,14080.55,14080.55,1152330],["2020-01-13",14126.87,14150.03,13964.76,13964.76,263410],["2020-01-14",13848.97,13848.97,13547.9,13663.7,573820],["2020-01-15",13640.54,13779.49,13640.54,13733.17,228400],["2020-01-16",13663.7,13918.44,13594.22,13825.81,283220],["2020-01-17",13802.65,13848.97,13733.17,13756.33,229940],["2020-01-20",13802.65,13848.97,13686.86,13733.17,238670],["2020-01-21",13756.33,13848.97,13710.01,13802.65,248440],["2020-01-22",13825.81,13941.6,13756.33,13941.6,228590],["2020-01-30",13895.28,14173.19,13802.65,13987.92,183910],["2020-01-31",13964.76,13964.76,13779.49,13779.49,211690],["2020-02-03",13733.17,13733.17,13547.9,13663.7,213310],["2020-02-04",13686.86,13825.81,13663.7,13756.33,208640],["2020-02-05",13710.01,13733.17,13663.7,13710.01,199390],["2020-02-06",13710.01,13802.65,13710.01,13733.17,206740],["2020-02-07",13733.17,13756.33,13617.38,13640.54,245720],["2020-02-10",13640.54,13710.01,13594.22,13686.86,190510],["2020-02-11",13663.7,13686.86,13571.06,13571.06,197110],["2020-02-12",13594.22,13594.22,13385.79,13455.27,190780],["2020-02-13",13455.27,13524.74,13362.63,13408.95,206670],["2020-02-14",13385.79,13385.79,13316.31,13362.63,201670],["2020-02-17",13339.47,13478.43,13339.47,13432.11,207150],["2020-02-18",13432.11,13432.11,13223.68,13362.63,208630],["2020-02-19",13362.63,13478.43,13339.47,13385.79,200730],["2020-02-20",13385.79,13455.27,13293.16,13339.47,206170],["2020-02-21",13339.47,13432.11,13316.31,13339.47,203920],["2020-02-24",13316.31,13339.47,13246.84,13293.16,190740],["2020-02-25",13316.31,13339.47,13200.52,13316.31,202890],["2020-02-26",13293.16,13293.16,13177.36,13223.68,190600],["2020-02-27",13223.68,13270.0,13107.89,13131.04,196230],["2020-02-28",13084.73,13084.73,12691.03,12714.19,167630],["2020-03-02",12691.03,13015.25,12667.87,12829.98,267890],["2020-03-03",12829.98,12968.93,12783.66,12945.77,214960],["2020-03-04",12922.61,12992.09,12876.3,12968.93,228870],["2020-03-05",12968.93,13084.73,12876.3,12899.46,198280],["2020-03-06",12829.98,12922.61,12714.19,12876.3,206940],["2020-03-09",12644.71,12644.71,12274.17,12528.91,181490],["2020-03-10",12459.44,12575.23,12389.96,12552.07,201760],["2020-03-11",12505.76,12575.23,12227.85,12297.33,208810],["2020-03-12",12274.17,12320.49,12158.37,12274.17,203870],["2020-03-13",12274.17,12320.49,11949.94,12320.49,189770],["2020-03-16",12320.49,12436.28,12181.53,12320.49,351980],["2020-03-17",12274.17,12320.49,12042.58,12158.37,164870],["2020-03-18",12181.53,12274.17,12088.9,12135.22,148970],["2020-03-19",12135.22,12135.22,11926.79,12088.9,132350],["2020-03-20",12112.06,12274.17,12042.58,12251.01,202150],["2020-03-23",12227.85,12251.01,12042.58,12088.9,111930],["2020-03-24",12088.9,12274.17,12019.42,12274.17,586990],["2020-03-25",12297.33,12598.39,12251.01,12598.39,188900],["2020-03-26",12575.23,12621.55,12505.76,12598.39,200980],["2020-03-27",12552.07,12552.07,11996.26,12436.28,515000],["2020-03-30",12413.12,12413.12,12181.53,12204.69,142090],["2020-03-31",12204.69,12251.01,12181.53,12181.53,280000],["2020-04-01",12297.33,12297.33,12181.53,12274.17,200370],["2020-04-03",12297.33,13015.25,12227.85,12968.93,228680],["2020-04-06",12922.61,13177.36,12876.3,13061.57,728000],["2020-04-07",13061.57,13154.2,12829.98,13154.2,257670],["2020-04-08",13154.2,13293.16,12829.98,13270.0,210810],["2020-04-09",13223.68,13316.31,12968.93,13200.52,318230],["2020-04-10",13107.89,13270.0,12922.61,13107.89,203400],["2020-04-13",13061.57,14011.08,13015.25,13663.7,223320],["2020-04-14",13571.06,13617.38,13339.47,13432.11,200870],["2020-04-15",13432.11,13455.27,13246.84,13339.47,212890],["2020-04-16",13339.47,13339.47,12691.03,12922.61,207890],["2020-04-17",12922.61,13154.2,12876.3,13061.57,212470],["2020-04-20",13061.57,13107.89,12876.3,12992.09,201850],["2020-04-21",12968.93,12968.93,12691.03,12783.66,203380],["2020-04-22",12783.66,12829.98,12598.39,12691.03,214180],["2020-04-23",12691.03,12760.5,12505.76,12598.39,201470],["2020-04-24",12598.39,12598.39,12181.53,12366.8,201030],["2020-04-27",12274.17,12366.8,12135.22,12274.17,208150],["2020-04-28",12366.8,12366.8,12042.58,12204.69,210060],["2020-04-29",12274.17,12876.3,12181.53,12876.3,247510],["2020-05-04",12829.98,12829.98,12505.76,12644.71,202060],["2020-05-05",12691.03,12737.34,12505.76,12644.71,208040],["2020-05-06",12644.71,12691.03,12459.44,12552.07,212680],["2020-05-07",12528.91,12598.39,12459.44,12552.07,202980],["2020-05-08",12552.07,12737.34,12528.91,12575.23,201750],["2020-05-11",12575.23,12737.34,12575.23,12691.03,209390],["2020-05-12",12667.87,12691.03,12436.28,12691.03,201230],["2020-05-13",12667.87,12691.03,12436.28,12644.71,242410],["2020-05-14",12644.71,12644.71,12459.44,12644.71,223980],["2020-05-15",12667.87,12737.34,12459.44,12667.87,234650],["2020-05-18",12644.71,12691.03,12505.76,12667.87,241780],["2020-05-19",12644.71,12783.66,12320.49,12691.03,230920],["2020-05-20",12598.39,12714.19,12320.49,12691.03,254010],["2020-05-21",12644.71,12783.66,12320.49,12737.34,246660],["2020-05-22",12783.66,12783.66,12366.8,12598.39,243210],["2020-05-25",12598.39,12737.34,12366.8,12598.39,302550],["2020-05-26",12598.39,12737.34,12366.8,12644.71,265970],["2020-05-27",12644.71,12644.71,12320.49,12552.07,273140],["2020-05-28",12552.07,12644.71,12505.76,12621.55,261280],["2020-05-29",12598.39,12621.55,12459.44,12598.39,269720],["2020-06-01",12598.39,12598.39,12436.28,12598.39,261120],["2020-06-02",12598.39,12598.39,12274.17,12552.07,252170],["2020-06-03",12575.23,12575.23,12413.12,12552.07,250790],["2020-06-04",12552.07,12552.07,12343.64,12552.07,286910],["2020-06-05",12552.07,12644.71,12274.17,12598.39,256910],["2020-06-08",12598.39,12737.34,12459.44,12737.34,364500],["2020-06-09",12737.34,12783.66,12482.6,12644.71,293450],["2020-06-10",12644.71,12737.34,12459.44,12644.71,302630],["2020-06-11",12598.39,12598.39,12274.17,12552.07,351110],["2020-06-12",12459.44,12552.07,12366.8,12552.07,274060],["2020-06-15",12552.07,12552.07,12366.8,12459.44,277970],["2020-06-16",12552.07,12644.71,12274.17,12552.07,302290],["2020-06-17",12598.39,12621.55,12227.85,12552.07,301270],["2020-06-18",12552.07,12644.71,12320.49,12552.07,264460],["2020-06-19",12459.44,12783.66,12320.49,12691.03,350110],["2020-06-22",12691.03,12737.34,12366.8,12691.03,340750],["2020-06-23",12691.03,12737.34,12366.8,12714.19,325040],["2020-06-24",12691.03,13154.2,12366.8,13015.25,424950],["2020-06-25",12968.93,13061.57,12829.98,12876.3,306910],["2020-06-26",12876.3,12922.61,12644.71,12876.3,320430],["2020-06-29",12876.3,12876.3,12528.91,12598.39,327340],["2020-06-30",12482.6,12714.19,12343.64,12598.39,983940],["2020-07-01",12598.39,12667.87,12366.8,12644.71,306990],["2020-07-02",12644.71,12667.87,12366.8,12598.39,251750],["2020-07-03",12459.44,12575.23,12343.64,12459.44,321030],["2020-07-06",12459.44,12528.91,12413.12,12505.76,224500],["2020-07-07",12505.76,12552.07,12274.17,12320.49,287950],["2020-07-08",12251.01,12366.8,12181.53,12274.17,220670],["2020-07-09",12274.17,12366.8,12135.22,12366.8,268420],["2020-07-10",12320.49,12320.49,12227.85,12274.17,234350],["2020-07-13",12297.33,12343.64,12204.69,12227.85,241790],["2020-07-14",12274.17,12366.8,12042.58,12227.85,331370],["2020-07-15",12274.17,12413.12,12274.17,12320.49,242620],["2020-07-16",12320.49,12366.8,12227.85,12366.8,235880],["2020-07-17",12366.8,12413.12,12042.58,12320.49,291540],["2020-07-20",12320.49,12320.49,12135.22,12274.17,239290],["2020-07-21",12274.17,12366.8,12251.01,12343.64,255630],["2020-07-22",12343.64,12436.28,12227.85,12413.12,300720],["2020-07-23",12413.12,12459.44,12297.33,12459.44,303590],["2020-07-24",12459.44,12459.44,12181.53,12274.17,316030],["2020-07-27",12181.53,12181.53,11857.31,12042.58,271080],["2020-07-28",12042.58,12181.53,11996.26,12181.53,279040],["2020-07-29",12181.53,12459.44,11347.82,12413.12,537210],["2020-07-30",12366.8,12366.8,12088.9,12181.53,358800],["2020-07-31",12135.22,12366.8,12088.9,12227.85,406510],["2020-08-03",11996.26,12366.8,11996.26,12274.17,3012120],["2020-08-04",12297.33,12366.8,12227.85,12274.17,5672260],["2020-08-05",12274.17,12366.8,12227.85,12366.8,3853480],["2020-08-06",12366.8,12413.12,12320.49,12413.12,1679790],["2020-08-07",12459.44,12505.76,12413.12,12436.28,4525283],["2020-08-10",12505.76,12505.76,12274.17,12274.17,2055324],["2020-08-11",12274.17,12737.34,12274.17,12691.03,451270],["2020-08-12",12691.03,13061.57,12598.39,13015.25,504280],["2020-08-13",13061.57,13339.47,13061.57,13246.84,535840],["2020-08-14",13339.47,13339.47,12968.93,13200.52,557110],["2020-08-17",13200.52,13246.84,13061.57,13154.2,500440],["2020-08-18",13200.52,13293.16,13061.57,13200.52,506130],["2020-08-19",13200.52,13200.52,13015.25,13061.57,500890],["2020-08-20",13107.89,13131.04,12968.93,12992.09,504280],["2020-08-21",12968.93,13107.89,12968.93,13107.89,595540],["2020-08-24",13107.89,13270.0,13107.89,13177.36,519590],["2020-08-25",13200.52,13246.84,13015.25,13084.73,679580],["2020-08-26",13084.73,13200.52,13061.57,13107.89,440430],["2020-08-27",14011.08,14011.08,13807.28,13832.76,677170],["2020-08-28",13832.76,14418.67,13654.43,14342.25,637890],["2020-08-31",14265.83,14265.83,14112.98,14189.4,521820],["2020-09-01",14189.4,14495.1,14138.45,14495.1,722840],["2020-09-03",14520.57,14520.57,14265.83,14291.3,551020],["2020-09-04",14011.08,14393.2,14011.08,14393.2,527520],["2020-09-07",14393.2,14520.57,14367.72,14469.62,643420],["2020-09-08",14469.62,14647.95,14444.15,14597.0,744470],["2020-09-09",14546.05,15081.02,14367.72,15030.07,742600],["2020-09-10",15055.54,15233.86,15055.54,15157.44,670430],["2020-09-11",15004.59,15233.86,14826.27,15081.02,653090],["2020-09-14",15106.49,15437.66,15106.49,15310.29,713670],["2020-09-15",14902.69,15310.29,14902.69,15182.91,505540],["2020-09-16",15157.44,15259.34,15004.59,15106.49,445510],["2020-09-17",15030.07,15055.54,14775.32,14902.69,536310],["2020-09-18",14928.17,15157.44,14928.17,15030.07,511220],["2020-09-21",15055.54,15182.91,14928.17,15030.07,574860],["2020-09-22",15055.54,15131.96,14928.17,15055.54,633810],["2020-09-23",15055.54,15284.81,15055.54,15182.91,702770],["2020-09-24",15131.96,15182.91,14953.64,15081.02,1165940],["2020-09-25",15081.02,15259.34,14979.12,15157.44,1629980],["2020-09-28",15030.07,15182.91,15004.59,15131.96,492120],["2020-09-29",15081.02,15182.91,15004.59,15030.07,1212500],["2020-09-30",15055.54,15106.49,14928.17,15004.59,711000],["2020-10-01",15030.07,15717.88,15030.07,15641.46,1047670],["2020-10-02",15386.71,15412.19,15284.81,15310.29,615520],["2020-10-05",15335.76,15565.03,15335.76,15463.14,586020],["2020-10-06",15488.61,15539.56,15463.14,15514.09,509570],["2020-10-07",15514.09,15539.56,15386.71,15412.19,453460],["2020-10-08",15412.19,15463.14,15233.86,15463.14,2271320],["2020-10-09",15412.19,15590.51,15233.86,15463.14,846680],["2020-10-12",15463.14,15463.14,15259.34,15284.81,1373016],["2020-10-13",14775.32,15412.19,14775.32,15386.71,876280],["2020-10-14",15284.81,15463.14,14877.22,15284.81,3160620],["2020-10-15",15208.39,15386.71,14877.22,15233.86,870580],["2020-10-16",15131.96,15233.86,14775.32,15030.07,694110],["2020-10-19",14826.27,15131.96,14724.37,14928.17,711810],["2020-10-20",14928.17,15081.02,14622.47,14877.22,398440],["2020-10-21",14826.27,15030.07,14622.47,14877.22,716020],["2020-10-22",14775.32,14953.64,14622.47,14928.17,597570],["2020-10-23",14877.22,14979.12,14571.52,14928.17,656500],["2020-10-26",14826.27,15030.07,14546.05,14775.32,563710],["2020-10-27",14673.42,14877.22,14495.1,14622.47,586420],["2020-10-28",14571.52,14622.47,14112.98,14367.72,651240],["2020-10-29",14265.83,14316.77,13858.23,14265.83,590740],["2020-10-30",14163.93,14367.72,14112.98,14316.77,546170],["2020-11-02",14265.83,14469.62,14112.98,14393.2,623880],["2020-11-03",14418.67,15030.07,14418.67,14928.17,902660],["2020-11-04",14877.22,15081.02,14622.47,15004.59,682020],["2020-11-05",14877.22,15030.07,14622.47,14979.12,647030],["2020-11-06",14902.69,15004.59,14647.95,14877.22,626810],["2020-11-09",14826.27,15081.02,14826.27,15081.02,702860],["2020-11-10",14979.12,15182.91,14877.22,15030.07,719740],["2020-11-11",14775.32,15030.07,14622.47,14928.17,640110],["2020-11-12",14877.22,15081.02,14571.52,14826.27,625540],["2020-11-13",14775.32,14928.17,14622.47,14826.27,665440],["2020-11-16",14775.32,14826.27,14571.52,14673.42,650470],["2020-11-17",14571.52,14826.27,14571.52,14775.32,694240],["2020-11-18",14724.37,14826.27,14520.57,14673.42,673990],["2020-11-19",14622.47,14775.32,14495.1,14520.57,682170],["2020-11-20",14520.57,14724.37,14367.72,14571.52,639280],["2020-11-23",14520.57,14622.47,14444.15,14622.47,644850],["2020-11-24",14520.57,14622.47,14418.67,14571.52,646950],["2020-11-25",14520.57,14622.47,14469.62,14571.52,636670],["2020-11-26",14469.62,14877.22,14469.62,14826.27,914400],["2020-11-27",14826.27,15131.96,14724.37,15131.96,1119310],["2020-11-30",15182.91,15539.56,15182.91,15437.66,1420040],["2020-12-01",15284.81,15539.56,15182.91,15514.09,1316630],["2020-12-02",15437.66,15743.36,15182.91,15692.41,1322510],["2020-12-03",15692.41,15896.21,15463.14,15692.41,1396240],["2020-12-04",15590.51,15666.93,15284.81,15463.14,1236270],["2020-12-07",15437.66,15590.51,15157.44,15590.51,1432360],["2020-12-08",15539.56,15590.51,15182.91,15437.66,1322980],["2020-12-09",15437.66,15539.56,15131.96,15488.61,1651760],["2020-12-10",15386.71,15488.61,14902.69,15106.49,1487490],["2020-12-11",15081.02,15182.91,14877.22,15030.07,1074350],["2020-12-14",14979.12,15182.91,14851.74,15081.02,1696920],["2020-12-15",15030.07,15182.91,14622.47,15182.91,2405070],["2020-12-16",15259.34,15896.21,15182.91,15896.21,3859780],["2020-12-17",15845.26,15845.26,15463.14,15743.36,3446800],["2020-12-18",15743.36,15845.26,15590.51,15819.78,2027740],["2020-12-21",15768.83,15768.83,15386.71,15386.71,1670780],["2020-12-22",15386.71,15386.71,14953.64,15030.07,2159840],["2020-12-23",15030.07,15284.81,14979.12,15030.07,754510],["2020-12-24",15030.07,15081.02,14163.93,14367.72,792560],["2020-12-25",14418.67,14928.17,14418.67,14902.69,1057900],["2020-12-28",14902.69,15106.49,14597.0,14673.42,1518010],["2020-12-29",14724.37,14826.27,14342.25,14546.05,1573610],["2020-12-30",14520.57,14546.05,14342.25,14393.2,475570],["2020-12-31",14367.72,14877.22,14316.77,14622.47,580980],["2021-01-04",14520.57,14877.22,14520.57,14826.27,1070300],["2021-01-05",14826.27,14877.22,14622.47,14877.22,2173300],["2021-01-06",14826.27,15335.76,14775.32,15004.59,2268500],["2021-01-07",15284.81,15386.71,15055.54,15259.34,603900],["2021-01-08",15386.71,15386.71,15131.96,15208.39,2038600],["2021-01-11",15386.71,15717.88,15233.86,15717.88,1860000],["2021-01-12",15794.31,15794.31,15463.14,15514.09,1702800],["2021-01-13",15845.26,16584.02,15845.26,16584.02,4211500],["2021-01-14",17322.79,17322.79,16584.02,16864.24,1795700],["2021-01-15",16864.24,16966.14,16609.5,16762.34,2073400],["2021-01-18",16762.34,17297.31,16660.45,17093.52,3175900],["2021-01-19",17093.52,18087.03,15921.68,16303.8,3639900],["2021-01-20",16303.8,16864.24,16100.0,16813.29,6038900],["2021-01-21",17526.59,17628.48,17068.04,17628.48,1479100],["2021-01-22",17628.48,18341.78,17577.53,18341.78,2010900],["2021-01-25",18443.67,19106.02,18188.93,18749.37,2037400],["2021-01-26",18851.27,18902.22,18137.98,18800.32,1506000],["2021-01-27",18443.67,18851.27,17501.11,18800.32,1705300],["2021-01-28",17501.11,18341.78,17501.11,17501.11,1966600],["2021-01-29",16278.33,18239.88,16278.33,18010.6,1385000],["2021-02-01",17832.28,17985.13,16915.19,17985.13,2412400],["2021-02-02",17985.13,18137.98,17322.79,17832.28,2036400],["2021-02-03",17883.23,18469.15,17322.79,18290.83,3088300],["2021-02-04",18137.98,18316.3,17832.28,18188.93,1966400],["2021-02-05",18290.83,18290.83,17781.33,17985.13,1742200],["2021-02-08",17730.38,17883.23,17068.04,17501.11,1215500],["2021-02-09",17093.52,17526.59,16915.19,17526.59,1716100],["2021-02-17",17806.81,18239.88,17373.74,18239.88,2121400],["2021-02-18",18341.78,18749.37,18087.03,18596.52,2596400],["2021-02-19",18392.72,18647.47,18239.88,18418.2,1653100],["2021-02-22",18392.72,18494.62,17985.13,18443.67,1642900],["2021-02-23",18239.88,18443.67,18137.98,18443.67,2062200],["2021-02-24",18494.62,18494.62,18188.93,18316.3,2699900],["2021-02-25",18316.3,18341.78,18112.5,18316.3,1505400],["2021-02-26",18316.3,18392.72,17934.18,18341.78,3758600],["2021-03-01",18341.78,19462.66,18341.78,19411.71,3382800],["2021-03-02",19615.51,19615.51,19106.02,19513.61,1510400],["2021-03-03",19360.76,19411.71,19106.02,19360.76,2394500],["2021-03-04",19360.76,19360.76,18443.67,18851.27,2102100],["2021-03-05",18851.27,18978.64,18545.57,18851.27,1744800],["2021-03-08",19055.07,19360.76,18800.32,19360.76,2627000],["2021-03-09",19309.81,19360.76,18953.17,19360.76,1681400],["2021-03-10",19462.66,19946.68,19258.86,19870.26,2430600],["2021-03-11",20379.75,20379.75,19360.76,19870.26,2745500],["2021-03-12",19615.51,19921.21,19360.76,19895.73,3179800],["2021-03-15",19895.73,19895.73,19309.81,19513.61,2306700],["2021-03-16",19615.51,19819.31,19360.76,19819.31,1999400],["2021-03-17",19717.41,19819.31,19258.86,19819.31,2138100],["2021-03-18",19819.31,19870.26,19360.76,19870.26,2448500],["2021-03-19",19870.26,20125.0,19615.51,19819.31,2116100],["2021-03-22",19870.26,20430.7,19411.71,20430.7,5404200],["2021-03-23",20583.55,20583.55,19768.36,20583.55,1561000],["2021-03-24",19870.26,20481.65,19844.78,20481.65,3960000],["2021-03-25",20379.75,20583.55,19921.21,20583.55,2544700],["2021-03-26",20125.0,20430.7,20074.05,20430.7,1664900],["2021-03-29",20379.75,20481.65,20175.95,20481.65,2362600],["2021-03-30",20481.65,21194.94,20328.8,21042.09,2482300],["2021-03-31",21042.09,21551.59,21042.09,21475.16,2023700],["2021-04-01",21475.16,21704.43,21296.84,21628.01,2057600],["2021-04-02",21628.01,21653.48,21398.74,21475.16,1785900],["2021-04-05",21475.16,21500.64,21042.09,21347.79,1323700],["2021-04-06",21347.79,21347.79,20940.19,21245.89,2050600],["2021-04-07",21042.09,21245.89,20914.72,21220.42,2005000],["2021-04-08",21296.84,21551.59,21296.84,21475.16,2939800],["2021-04-09",21475.16,21475.16,20787.35,21296.84,1678100],["2021-04-12",21296.84,21296.84,20889.24,21296.84,2173500],["2021-04-13",21296.84,21296.84,21042.09,21271.36,2374600],["2021-04-14",21194.94,21678.96,21143.99,21653.48,4007400],["2021-04-15",21653.48,22010.13,21347.79,21984.66,3883100],["2021-04-16",22162.98,22162.98,21551.59,21933.71,2389600],["2021-04-19",21933.71,22112.03,21755.38,22061.08,3514000],["2021-04-20",22061.08,22315.83,21908.23,22315.83,3493300],["2021-04-22",22621.52,22672.47,22366.78,22672.47,4967500],["2021-04-23",22672.47,22927.22,22621.52,22825.32,4156200],["2021-04-26",22825.32,22927.22,22162.98,22417.73,3698500],["2021-04-27",22264.88,22621.52,22188.45,22621.52,4612400],["2021-04-28",22417.73,22774.37,22417.73,22723.42,4773200],["2021-04-29",22723.42,22748.9,22417.73,22621.52,4350300],["2021-05-04",22596.05,22927.22,22519.62,22901.74,4219000],["2021-05-05",22901.74,23232.92,22876.27,23232.92,4928100],["2021-05-06",23156.49,23436.71,23156.49,23258.39,2615200],["2021-05-07",23232.92,23385.76,22901.74,23258.39,2685700],["2021-05-10",23232.92,23334.81,23080.07,23207.44,2572600],["2021-05-11",23181.97,23946.21,23181.97,23640.51,4204600],["2021-05-12",23844.31,24099.06,23716.93,23997.16,3060100],["2021-05-13",23997.16,24200.95,23844.31,24200.95,4034200],["2021-05-14",24200.95,24353.8,23895.26,24048.11,3013200],["2021-05-17",24048.11,24200.95,23615.04,23946.21,2626000],["2021-05-18",23793.36,23946.21,23665.99,23844.31,2871100],["2021-05-19",23844.31,24099.06,23793.36,24048.11,2759800],["2021-05-20",24099.06,24200.95,23946.21,24200.95,2791500],["2021-05-21",24200.95,24251.9,24048.11,24251.9,2034800],["2021-05-24",24302.85,24710.45,24048.11,24710.45,3342400],["2021-05-25",24761.4,25041.62,24608.55,24812.35,3619100],["2021-05-26",24812.35,24965.19,24761.4,24965.19,2744600],["2021-05-27",24965.19,25067.09,24634.02,24812.35,1655900],["2021-05-28",24812.35,24914.25,24608.55,24684.97,2607400],["2021-05-31",24710.45,24761.4,24455.7,24761.4,2324200],["2021-06-01",24710.45,24812.35,24430.23,24557.6,2085500],["2021-06-02",24506.65,24506.65,24200.95,24430.23,2872500],["2021-06-03",24455.7,24506.65,23946.21,24455.7,2400400],["2021-06-04",24455.7,25016.14,24430.23,25016.14,4431400],["2021-06-07",25118.04,25372.79,24863.3,25372.79,3346500],["2021-06-08",25372.79,25474.69,24965.19,25372.79,3257200],["2021-06-09",25372.79,25372.79,24914.25,25270.89,3665700],["2021-06-10",25219.94,25678.49,25016.14,25627.54,4549000],["2021-06-11",25627.54,25984.18,25474.69,25984.18,3767000],["2021-06-14",25933.23,26086.08,25729.44,26035.13,4246700],["2021-06-15",25933.23,26442.73,25831.33,26086.08,4725600],["2021-06-16",26086.08,26086.08,25296.37,25729.44,3201100],["2021-06-17",25474.69,25729.44,25067.09,25729.44,3209300],["2021-06-18",25576.59,25933.23,25118.04,25882.28,4013000],["2021-06-21",25780.38,25831.33,25474.69,25729.44,2003500],["2021-06-22",25474.69,25525.64,25270.89,25474.69,2356200],["2021-06-23",25372.79,25423.74,25016.14,25423.74,2836400],["2021-06-24",25423.74,25576.59,25067.09,25525.64,3034100],["2021-06-25",25525.64,25729.44,25168.99,25627.54,2934200],["2021-06-28",25525.64,25933.23,25423.74,25933.23,4578200],["2021-06-29",25780.38,26544.63,25474.69,25984.18,5025200],["2021-06-30",26035.13,26340.83,25984.18,26086.08,2995000],["2021-07-01",26391.78,26442.73,26086.08,26391.78,3963800],["2021-07-02",26391.78,26595.57,26238.93,26289.88,5218300],["2021-07-05",26391.78,26391.78,25984.18,26238.93,4259500],["2021-07-06",26137.03,26137.03,25780.38,25780.38,2540300],["2021-07-07",25576.59,26238.93,25525.64,26086.08,3501500],["2021-07-08",26187.98,26187.98,25729.44,26187.98,3478000],["2021-07-09",25984.18,26187.98,25882.28,26086.08,1945000],["2021-07-12",25933.23,25984.18,25474.69,25678.49,2683200],["2021-07-13",25831.33,25882.28,25576.59,25729.44,2453100],["2021-07-14",25729.44,25882.28,25372.79,25678.49,2164100],["2021-07-15",25678.49,25831.33,25525.64,25831.33,2475600],["2021-07-16",25831.33,25984.18,25525.64,25780.38,2360600],["2021-07-19",25627.54,25729.44,25219.94,25627.54,2721500],["2021-07-20",25678.49,25729.44,25219.94,25678.49,2106700],["2021-07-21",25678.49,25831.33,25627.54,25831.33,2076600],["2021-07-22",25831.33,26086.08,25729.44,26035.13,2322000],["2021-07-23",26035.13,26137.03,25780.38,25780.38,2381000],["2021-07-26",25729.44,25984.18,25729.44,25780.38,2073100],["2021-07-27",25831.33,27563.61,25831.33,27563.61,11377800],["2021-07-28",27767.41,28786.4,27767.41,28531.65,2451900],["2021-07-29",28429.75,28531.65,28022.16,28225.95,1494300],["2021-07-30",28022.16,28073.11,27257.92,27257.92,3733500],["2021-08-02",27054.12,27971.21,27003.17,27869.31,1923100],["2021-08-03",27869.31,27971.21,27359.82,27563.61,865800],["2021-08-04",27563.61,27971.21,27308.87,27410.76,940400],["2021-08-05",27359.82,27767.41,26850.32,26850.32,1362000],["2021-08-06",26748.42,27512.66,26391.78,26544.63,2081700],["2021-08-09",26493.68,26850.32,26238.93,26493.68,1463900],["2021-08-10",26493.68,26544.63,26086.08,26187.98,1667300],["2021-08-11",25984.18,25984.18,25270.89,25474.69,2829400],["2021-08-12",25474.69,26238.93,25143.52,25780.38,1247300],["2021-08-13",26086.08,26086.08,25321.84,25423.74,710200],["2021-08-16",25627.54,26748.42,25627.54,26748.42,1588000],["2021-08-17",27206.97,27257.92,26595.57,26748.42,1934700],["2021-08-18",26850.32,26850.32,26035.13,26086.08,1405400],["2021-08-19",25933.23,26086.08,25831.33,25984.18,546200],["2021-08-20",26035.13,26289.88,24506.65,25118.04,1504300],["2021-08-23",25143.52,25372.79,24200.95,24200.95,1045700],["2021-08-24",23742.41,24251.9,23538.61,24175.48,1103800],["2021-08-25",24175.48,24251.9,23946.21,24226.43,590400],["2021-08-26",24226.43,24277.38,23844.31,23946.21,835800],["2021-08-27",23742.41,23946.21,22952.69,23946.21,1114200],["2021-08-30",23946.21,24277.38,23946.21,23997.16,720600],["2021-08-31",24048.11,25168.99,23946.21,24455.7,836900],["2021-09-01",24455.7,24812.35,24302.85,24353.8,429700],["2021-09-06",24455.7,24761.4,23946.21,23946.21,766200],["2021-09-07",24048.11,24048.11,22901.74,23895.26,2092200],["2021-09-08",23895.26,23895.26,23181.97,23207.44,456200],["2021-09-09",22978.17,23589.56,22978.17,23487.66,456700],["2021-09-10",23691.46,23844.31,23181.97,23181.97,722800],["2021-09-13",23181.97,23181.97,22876.27,22927.22,1064200],["2021-09-14",22927.22,22927.22,22570.57,22570.57,907900],["2021-09-15",22672.47,22672.47,22061.08,22061.08,1165900],["2021-09-16",21908.23,22927.22,21678.96,22341.3,857900],["2021-09-17",22341.3,22774.37,22315.83,22392.25,467400],["2021-09-20",22672.47,22672.47,22035.61,22061.08,591500],["2021-09-21",21908.23,21959.18,21500.64,21806.33,1406800],["2021-09-22",21780.86,22264.88,21755.38,22162.98,548300],["2021-09-23",22213.93,22519.62,22213.93,22417.73,431000],["2021-09-24",22417.73,22519.62,21908.23,22112.03,298200],["2021-09-27",22112.03,22417.73,21653.48,21755.38,681500],["2021-09-28",21678.96,21857.28,21500.64,21806.33,416800],["2021-09-29",21857.28,21857.28,21475.16,21577.06,272100],["2021-09-30",21577.06,21831.81,21526.11,21551.59,263100],["2021-10-01",21500.64,21602.54,21296.84,21551.59,852400],["2021-10-04",21551.59,21551.59,21296.84,21424.21,549200],["2021-10-05",21551.59,21908.23,21424.21,21729.91,392200],["2021-10-06",21806.33,21908.23,21780.86,21831.81,381500],["2021-10-07",22162.98,23334.81,22137.5,22621.52,1393600],["2021-10-08",22927.22,22927.22,22162.98,22290.35,540500],["2021-10-11",22443.2,22443.2,21908.23,22137.5,602300],["2021-10-12",21933.71,22137.5,21908.23,21984.66,565000],["2021-10-13",22010.13,22010.13,21857.28,21857.28,568200],["2021-10-14",21857.28,22672.47,21857.28,22417.73,1027500],["2021-10-15",22417.73,23309.34,22417.73,23003.64,1308800],["2021-10-18",23283.87,23589.56,23131.02,23309.34,734600],["2021-10-19",23181.97,23411.24,22901.74,23181.97,1294800],["2021-10-20",23181.97,23181.97,22596.05,22901.74,1859700],["2021-10-21",22672.47,23411.24,22545.1,23232.92,1109000],["2021-10-22",23207.44,24608.55,23080.07,24608.55,3127400],["2021-10-25",24965.19,25168.99,24684.97,24710.45,1715200],["2021-10-26",24404.75,24710.45,24200.95,24455.7,1031900],["2021-10-27",24557.6,24863.3,24353.8,24761.4,1367300],["2021-10-28",24710.45,25347.31,24710.45,24863.3,1044429],["2021-10-29",25118.04,25168.99,24455.7,24455.7,950800],["2021-11-01",24455.7,24557.6,23742.41,23818.83,2579650],["2021-11-02",23691.46,24557.6,23691.46,24251.9,923200],["2021-11-03",24455.7,24455.7,23334.81,23334.81,1524300],["2021-11-04",23131.02,23665.99,22978.17,23334.81,713900],["2021-11-05",23385.76,23436.71,23156.49,23334.81,432500],["2021-11-08",23538.61,24557.6,23283.87,24099.06,2501420],["2021-11-09",24099.06,24353.8,23844.31,23869.78,494700],["2021-11-10",23895.26,24302.85,23742.41,23946.21,2084844],["2021-11-11",23946.21,24786.87,23844.31,24557.6,2485700],["2021-11-12",24761.4,24863.3,24455.7,24481.18,871200],["2021-11-15",24939.72,24965.19,24532.12,24659.5,1160200],["2021-11-16",24353.8,24353.8,23920.73,24099.06,937400],["2021-11-17",23946.21,24048.11,23615.04,23665.99,753100],["2021-11-18",23589.56,23640.51,23283.87,23385.76,1089600],["2021-11-19",23589.56,24710.45,23334.81,24251.9,1451300],["2021-11-22",24404.75,24430.23,23181.97,23181.97,802900],["2021-11-23",22213.93,23156.49,22213.93,22723.42,661400],["2021-11-24",22876.27,23029.12,22213.93,22264.88,1114800],["2021-11-25",22264.88,22927.22,21959.18,22519.62,719500],["2021-11-26",22519.62,22672.47,22112.03,22290.35,497100],["2021-11-29",21908.23,22417.73,21908.23,22264.88,562300],["2021-11-30",22341.3,22978.17,22239.4,22443.2,681600],["2021-12-01",22519.62,22825.32,22417.73,22596.05,365900],["2021-12-02",22723.42,23131.02,22621.52,22799.85,340800],["2021-12-03",22774.37,22901.74,22519.62,22570.57,615400],["2021-12-06",22519.62,22519.62,20991.14,21908.23,926900],["2021-12-07",22366.78,22443.2,21857.28,22443.2,317200],["2021-12-08",22672.47,22672.47,22264.88,22494.15,388300],["2021-12-09",22443.2,22978.17,22366.78,22825.32,265600],["2021-12-10",22621.52,22927.22,22545.1,22570.57,308700],["2021-12-13",22545.1,24150.0,22545.1,24150.0,1477600],["2021-12-14",24608.55,24863.3,24150.0,24710.45,2408100],["2021-12-15",24379.28,24837.82,24379.28,24506.65,753800],["2021-12-16",24506.65,26187.98,24481.18,26187.98,2223300],["2021-12-17",26799.37,26850.32,25627.54,25984.18,995800],["2021-12-20",26442.73,26442.73,25219.94,25678.49,716600],["2021-12-21",25321.84,26493.68,24965.19,26086.08,1281500],["2021-12-22",26086.08,27359.82,25882.28,27054.12,1424400],["2021-12-23",27054.12,27206.97,25984.18,27105.07,1064500],["2021-12-24",27054.12,27054.12,26340.83,26952.22,490900],["2021-12-27",26493.68,27003.17,26137.03,26952.22,520400],["2021-12-28",27105.07,27105.07,26340.83,26697.47,532500],["2021-12-29",26697.47,26697.47,25984.18,26137.03,1770400],["2021-12-30",25984.18,26137.03,25474.69,25882.28,495600],["2021-12-31",26137.03,26646.52,26035.13,26493.68,862400],["2022-01-04",26901.27,26901.27,26595.57,26697.47,476700],["2022-01-05",26850.32,28022.16,26850.32,27359.82,786400],["2022-01-06",27257.92,27614.56,27105.07,27410.76,624600],["2022-01-07",27410.76,27716.46,26748.42,27716.46,755300],["2022-01-10",27512.66,28684.5,27461.71,28429.75,1201400],["2022-01-11",28582.6,30416.78,28378.8,30416.78,2524300],["2022-01-12",30569.63,31384.82,29550.64,31231.97,1312100],["2022-01-13",31741.46,31741.46,29601.59,29703.49,1412900],["2022-01-14",28633.55,30314.88,28582.6,29805.39,1484980],["2022-01-17",29601.59,30111.08,27767.41,27767.41,820900],["2022-01-18",26748.42,28022.16,26697.47,27206.97,599300],["2022-01-19",27767.41,28939.25,26850.32,28175.01,1967371],["2022-01-20",28582.6,30111.08,28378.8,30111.08,1139500],["2022-01-21",30162.03,30569.63,29143.04,30569.63,1003200],["2022-01-24",30569.63,31588.61,29754.44,31588.61,3888649],["2022-01-25",31735.54,33057.85,30413.22,31669.42,461800],["2022-01-26",32198.35,32198.35,30446.28,30446.28,389700],["2022-01-27",30347.11,30347.11,28628.1,29123.97,336600],["2022-01-28",28958.68,30148.76,28925.62,29553.72,413900],["2022-02-07",29851.24,29884.3,27735.54,29553.72,377200],["2022-02-08",29157.02,29619.83,28297.52,29157.02,624000],["2022-02-09",29223.14,29752.07,28297.52,28892.56,310400],["2022-02-10",29090.91,29322.31,28760.33,29024.79,229900],["2022-02-11",29421.49,29421.49,28694.21,28958.68,276300],["2022-02-14",28561.98,28892.56,28297.52,28429.75,345000],["2022-02-15",28429.75,28429.75,27801.65,28429.75,277100],["2022-02-16",28429.75,29685.95,28099.17,29421.49,352900],["2022-02-17",29421.49,29619.83,29024.79,29619.83,440100],["2022-02-18",29752.07,30545.45,29355.37,30545.45,419400],["2022-02-21",30942.15,30942.15,30347.11,30545.45,442900],["2022-02-22",29884.3,30214.88,28958.68,29752.07,387600],["2022-02-23",29752.07,30413.22,29619.83,30016.53,317800],["2022-02-24",29752.07,30611.57,28429.75,29553.72,546900],["2022-02-25",29818.18,30280.99,29520.66,30214.88,347200],["2022-02-28",30380.17,31636.36,30214.88,30479.34,553500],["2022-03-01",30743.8,30743.8,30115.7,30512.4,320800],["2022-03-02",30611.57,30611.57,29785.12,29884.3,254500],["2022-03-03",29586.78,29884.3,29123.97,29289.26,571800],["2022-03-04",29123.97,30016.53,29090.91,29520.66,684000],["2022-03-07",29553.72,31570.25,29520.66,31570.25,1585800],["2022-03-08",31735.54,33256.2,31537.19,31801.65,1712100],["2022-03-09",31570.25,32991.74,31074.38,32958.68,942200],["2022-03-10",33388.43,33652.89,32826.45,32958.68,527900],["2022-03-11",32991.74,32991.74,31933.88,32396.69,442800],["2022-03-14",32132.23,33719.01,31404.96,33057.85,1034900],["2022-03-15",33586.78,34446.28,33123.97,34380.17,937200],["2022-03-16",34512.4,34909.09,33719.01,34578.51,471200],["2022-03-17",34446.28,34776.86,33719.01,34247.93,364900],["2022-03-18",34247.93,34975.21,33719.01,34247.93,659500],["2022-03-21",34710.74,34710.74,33719.01,34314.05,453700],["2022-03-22",34512.4,34710.74,33719.01,33983.47,578700],["2022-03-23",33851.24,33917.36,32727.27,32727.27,1001100],["2022-03-24",32132.23,33586.78,32132.23,33123.97,944300],["2022-03-25",32925.62,33520.66,32826.45,32892.56,467700],["2022-03-28",32396.69,32793.39,32066.12,32264.46,537100],["2022-03-29",32396.69,33520.66,32396.69,33256.2,511900],["2022-03-30",33190.08,33520.66,31768.6,32396.69,1335300],["2022-03-31",32396.69,33057.85,32363.64,32826.45,396500],["2022-04-01",32595.04,32859.5,32099.17,32396.69,589900],["2022-04-04",32462.81,32462.81,31735.54,31735.54,1045800],["2022-04-05",31404.96,32264.46,31305.79,31603.31,392000],["2022-04-06",31471.07,32066.12,31471.07,31669.42,240900],["2022-04-07",32000.0,32000.0,30413.22,30413.22,661300],["2022-04-08",30413.22,30413.22,28991.74,28991.74,1066300],["2022-04-12",28991.74,29685.95,28958.68,28991.74,432400],["2022-04-13",29289.26,30347.11,28429.75,30347.11,561700],["2022-04-14",30380.17,30413.22,29223.14,29752.07,851900],["2022-04-15",29719.01,29719.01,28429.75,28429.75,498200],["2022-04-18",28198.35,28198.35,26446.28,27768.6,1203900],["2022-04-19",27768.6,27768.6,26181.82,27570.25,415500],["2022-04-20",26380.17,27107.44,26148.76,26909.09,487450],["2022-04-21",26049.59,26446.28,25057.85,26446.28,640300],["2022-04-22",26446.28,26710.74,25652.89,26446.28,375900],["2022-04-25",26247.93,26446.28,24661.16,26446.28,769950],["2022-04-26",25322.31,26446.28,25256.2,26446.28,286800],["2022-04-27",26380.17,27074.38,25851.24,26776.86,246600],["2022-04-28",26776.86,26776.86,26380.17,26446.28,131800],["2022-04-29",26446.28,26710.74,26314.05,26479.34,208400],["2022-05-04",26413.22,26512.4,25983.47,26446.28,215400],["2022-05-05",26314.05,26446.28,26049.59,26148.76,116000],["2022-05-06",25851.24,25851.24,25454.55,25851.24,183800],["2022-05-09",25057.85,25454.55,24132.23,25123.97,598400],["2022-05-10",23867.77,24991.74,23867.77,24991.74,215000],["2022-05-11",25123.97,25123.97,24694.21,24991.74,208800],["2022-05-12",24595.04,24991.74,24066.12,24991.74,393800],["2022-05-13",24231.4,24991.74,23900.83,24991.74,591100],["2022-05-16",24528.93,25752.07,24528.93,24991.74,350000],["2022-05-17",24991.74,25454.55,24462.81,25454.55,297300],["2022-05-18",25586.78,25586.78,25057.85,25123.97,169100],["2022-05-19",25057.85,25123.97,24661.16,24991.74,188400],["2022-05-20",25123.97,25123.97,24595.04,24991.74,160800],["2022-05-23",24892.56,24991.74,24727.27,24991.74,609800],["2022-05-24",24859.5,24991.74,24628.1,24991.74,215300],["2022-05-25",24991.74,25785.12,24528.93,25123.97,334600],["2022-05-26",25256.2,25752.07,25123.97,25355.37,200400],["2022-05-27",25520.66,25520.66,25123.97,25322.31,189100],["2022-05-30",25289.26,27041.32,25190.08,26380.17,460600],["2022-05-31",26314.05,26314.05,25818.18,26049.59,244400],["2022-06-01",25983.47,26049.59,25454.55,25719.01,238700],["2022-06-02",25520.66,25652.89,25123.97,25123.97,230100],["2022-06-03",25256.2,25256.2,24495.87,24991.74,162000],["2022-06-06",24991.74,25123.97,24661.16,24991.74,312900],["2022-06-07",24892.56,24991.74,24528.93,24991.74,387100],["2022-06-08",24991.74,25619.83,24793.39,25388.43,228400],["2022-06-09",25355.37,25719.01,23801.65,25057.85,451200],["2022-06-10",24760.33,25057.85,24661.16,25057.85,191700],["2022-06-13",24462.81,24991.74,24297.52,24991.74,462700],["2022-06-14",24661.16,24991.74,24495.87,24991.74,483900],["2022-06-15",24661.16,24991.74,24495.87,24991.74,391300],["2022-06-16",24958.68,24991.74,24661.16,24991.74,416500],["2022-06-17",24528.93,24991.74,24495.87,24991.74,564500],["2022-06-20",24694.21,24991.74,24528.93,24958.68,662500],["2022-06-21",24595.04,24991.74,24495.87,24991.74,640200],["2022-06-22",24958.68,25057.85,24694.21,25024.79,181700],["2022-06-23",24859.5,25024.79,24694.21,25024.79,308100],["2022-06-24",24859.5,25256.2,24859.5,25024.79,404600],["2022-06-27",25024.79,25090.91,24892.56,25024.79,123100],["2022-06-28",25223.14,26380.17,25057.85,25785.12,781400],["2022-06-29",25652.89,25785.12,25223.14,25586.78,571200],["2022-06-30",25454.55,25520.66,25123.97,25123.97,635350],["2022-07-01",25024.79,25090.91,24694.21,25090.91,843100],["2022-07-04",25057.85,25123.97,24727.27,25057.85,700600],["2022-07-05",24793.39,24991.74,24793.39,24991.74,166250],["2022-07-06",24793.39,24958.68,24727.27,24958.68,716200],["2022-07-07",24694.21,24958.68,24694.21,24958.68,186400],["2022-07-08",24793.39,24958.68,24727.27,24958.68,288300],["2022-07-11",24793.39,24958.68,24793.39,24958.68,641600],["2022-07-12",24760.33,25355.37,24760.33,25024.79,594200],["2022-07-13",25123.97,25123.97,24859.5,24958.68,726800],["2022-07-14",24859.5,25190.08,24859.5,25190.08,657200],["2022-07-15",25190.08,25454.55,25057.85,25057.85,144300],["2022-07-18",25057.85,25157.02,24991.74,24991.74,817600],["2022-07-19",24892.56,24991.74,24462.81,24958.68,589650],["2022-07-20",24991.74,25190.08,24826.45,25090.91,521700],["2022-07-21",25190.08,25190.08,24925.62,25090.91,249700],["2022-07-22",25256.2,25256.2,24925.62,24958.68,53600],["2022-07-25",24958.68,24958.68,24727.27,24793.39,117300],["2022-07-26",24727.27,24793.39,24462.81,24495.87,608500],["2022-07-27",24462.81,24462.81,24033.06,24099.17,194400],["2022-07-28",23867.77,24429.75,23867.77,24396.69,143000],["2022-07-29",24330.58,24330.58,23933.88,23966.94,167600],["2022-08-01",24000.0,24793.39,23801.65,24528.93,296200],["2022-08-02",24661.16,24826.45,24528.93,24727.27,153200],["2022-08-03",24760.33,24793.39,24595.04,24793.39,88400],["2022-08-04",24727.27,24826.45,24561.98,24793.39,128500],["2022-08-05",24760.33,24760.33,24528.93,24760.33,5084650],["2022-08-08",24727.27,24760.33,24462.81,24760.33,178500],["2022-08-09",24528.93,24727.27,24495.87,24528.93,338700],["2022-08-10",24462.81,25785.12,24462.81,25752.07,675100],["2022-08-11",26049.59,26082.64,25454.55,25454.55,874000],["2022-08-12",25421.49,25553.72,25157.02,25421.49,122200],["2022-08-15",25256.2,25685.95,25256.2,25322.31,632700],["2022-08-16",25322.31,25322.31,24859.5,24859.5,651500],["2022-08-17",24859.5,25454.55,24859.5,25223.14,924300],["2022-08-18",25355.37,25355.37,24661.16,24727.27,123400],["2022-08-19",24694.21,24859.5,24528.93,24561.98,96200],["2022-08-22",24462.81,24462.81,24165.29,24231.4,329900],["2022-08-23",24000.0,24462.81,23966.94,24462.81,103400],["2022-08-24",24462.81,24462.81,24330.58,24330.58,90400],["2022-08-25",24330.58,24528.93,24165.29,24231.4,81300],["2022-08-26",24694.21,24694.21,24198.35,24396.69,80900],["2022-08-29",24066.12,24330.58,24000.0,24231.4,422600],["2022-08-30",24264.46,24462.81,24132.23,24132.23,99800],["2022-08-31",24132.23,24132.23,24000.0,24000.0,43800],["2022-09-05",24000.0,24330.58,23933.88,23933.88,75600],["2022-09-06",23966.94,24165.29,23900.83,24099.17,462800],["2022-09-07",24033.06,24066.12,23801.65,24000.0,267000],["2022-09-08",23867.77,24033.06,23504.13,24000.0,290500],["2022-09-09",23603.31,24099.17,23603.31,24000.0,272600],["2022-09-12",23702.48,23933.88,23702.48,23933.88,120600],["2022-09-13",23867.77,23966.94,23603.31,23966.94,1359200],["2022-09-14",23636.36,23933.88,23504.13,23933.88,712800],["2022-09-15",23933.88,23933.88,23669.42,23933.88,815000],["2022-09-16",23801.65,23900.83,23636.36,23867.77,1085700],["2022-09-19",23801.65,23933.88,23504.13,23933.88,1110200],["2022-09-20",23537.19,23933.88,23537.19,23933.88,311700],["2022-09-21",23900.83,23933.88,23669.42,23933.88,208200],["2022-09-22",23801.65,23933.88,23669.42,23933.88,248300],["2022-09-23",23801.65,23933.88,23735.54,23933.88,335000],["2022-09-26",23669.42,23801.65,23471.07,23801.65,463900],["2022-09-27",23636.36,23900.83,23570.25,23900.83,517400],["2022-09-28",23636.36,23900.83,23603.31,23900.83,177000],["2022-09-29",23900.83,23900.83,23702.48,23801.65,454432],["2022-09-30",23669.42,23801.65,23140.5,23801.65,311400],["2022-10-03",23801.65,23801.65,22148.76,22148.76,193100],["2022-10-04",22214.88,23471.07,20628.1,23471.07,789690],["2022-10-05",23471.07,23801.65,23239.67,23768.6,61700],["2022-10-06",23801.65,23900.83,23537.19,23900.83,253200],["2022-10-07",23504.13,23801.65,22809.92,23801.65,232200],["2022-10-10",23338.84,23801.65,23206.61,23801.65,492300],["2022-10-11",23272.73,23768.6,23272.73,23768.6,626800],["2022-10-12",23735.54,23801.65,23404.96,23801.65,1018000],["2022-10-13",23669.42,23768.6,23338.84,23768.6,849000],["2022-10-14",23438.02,23735.54,23140.5,23140.5,1077300],["2022-10-17",23140.5,23636.36,22479.34,22479.34,327200],["2022-10-18",22644.63,22809.92,22479.34,22776.86,87300],["2022-10-19",22809.92,22876.03,22776.86,22776.86,27500],["2022-10-20",22776.86,23008.26,22611.57,22876.03,58400],["2022-10-21",23074.38,23074.38,22446.28,22842.98,178400],["2022-10-24",22545.45,23801.65,22280.99,23801.65,327700],["2022-10-25",23801.65,23801.65,22809.92,23140.5,575100],["2022-10-26",22876.03,23074.38,22479.34,22479.34,69900],["2022-10-27",22809.92,22809.92,22677.69,22809.92,54400],["2022-10-28",23041.32,23041.32,22677.69,22842.98,93500],["2022-10-31",22710.74,23801.65,22148.76,23801.65,233500],["2022-11-01",22809.92,23140.5,22743.8,22942.15,142300],["2022-11-02",22809.92,22876.03,22479.34,22545.45,606900],["2022-11-03",22479.34,22545.45,22214.88,22512.4,84600],["2022-11-04",22446.28,22446.28,20958.68,22413.22,167800],["2022-11-07",22413.22,22413.22,21223.14,21818.18,104500],["2022-11-08",21157.02,21818.18,21157.02,21785.12,86800],["2022-11-09",21719.01,21719.01,21190.08,21652.89,696400],["2022-11-10",21157.02,21652.89,20628.1,21289.26,130100],["2022-11-11",20826.45,21157.02,20429.75,21157.02,157700],["2022-11-14",19966.94,20826.45,19702.48,20826.45,292500],["2022-11-15",20363.64,21157.02,19371.9,21157.02,265200],["2022-11-16",19867.77,21818.18,19768.6,21355.37,87100],["2022-11-17",22016.53,22148.76,21190.08,22148.76,655500],["2022-11-18",22380.17,22380.17,21685.95,22347.11,52900],["2022-11-21",22347.11,22479.34,21884.3,22148.76,656700],["2022-11-22",22479.34,22479.34,21884.3,22148.76,36000],["2022-11-23",21752.07,22148.76,21752.07,22148.76,197300],["2022-11-24",22148.76,22446.28,21752.07,22115.7,28700],["2022-11-25",21487.6,22413.22,21487.6,22148.76,30800],["2022-11-28",22479.34,22479.34,20628.1,22148.76,45300],["2022-11-29",22314.05,22479.34,22148.76,22479.34,1817600],["2022-11-30",22479.34,23471.07,22280.99,23471.07,97900],["2022-12-01",23801.65,23801.65,22512.4,23140.5,657300],["2022-12-02",22909.09,23074.38,22611.57,23074.38,42200],["2022-12-05",22809.92,23140.5,22677.69,23041.32,33200],["2022-12-06",22809.92,23041.32,22578.51,23041.32,2435500],["2022-12-07",24000.0,24000.0,21818.18,22981.82,26300],["2022-12-08",21672.73,22981.82,21672.73,22945.45,52700],["2022-12-09",23127.27,23127.27,22181.82,22836.36,49600],["2022-12-12",22836.36,22836.36,22072.73,22836.36,51100],["2022-12-13",22181.82,22836.36,22181.82,22545.45,10400],["2022-12-14",22545.45,22545.45,22109.09,22545.45,18300],["2022-12-15",22254.55,22436.36,22181.82,22436.36,1060000],["2022-12-16",22436.36,22436.36,22145.45,22436.36,26600],["2022-12-19",21854.55,22181.82,21818.18,22181.82,548000],["2022-12-20",21890.91,22145.45,21854.55,22109.09,289300],["2022-12-21",21163.64,22145.45,21163.64,22072.73,84700],["2022-12-22",21818.18,22072.73,21745.45,21745.45,103700],["2022-12-23",21818.18,21890.91,21454.55,21890.91,214900],["2022-12-26",21709.09,21890.91,21636.36,21818.18,209300],["2022-12-27",21236.36,21527.27,21236.36,21309.09,238700],["2022-12-28",21818.18,21818.18,21200.0,21309.09,67700],["2022-12-29",21309.09,21309.09,20945.45,21309.09,71400],["2022-12-30",21381.82,22109.09,21018.18,22109.09,72000],["2023-01-03",21054.55,21781.82,21054.55,21636.36,62500],["2023-01-04",21818.18,21818.18,21345.45,21636.36,70900],["2023-01-05",21527.27,21636.36,21309.09,21636.36,536300],["2023-01-06",21636.36,21636.36,21309.09,21636.36,355600],["2023-01-09",20654.55,21636.36,20618.18,21636.36,148200],["2023-01-10",21454.55,21636.36,21272.73,21636.36,522200],["2023-01-11",21600.0,21709.09,21345.45,21709.09,474700],["2023-01-12",21200.0,21672.73,21200.0,21672.73,55400],["2023-01-13",21272.73,21745.45,21272.73,21672.73,63600],["2023-01-16",21672.73,21745.45,21381.82,21636.36,121387],["2023-01-17",21381.82,21636.36,21345.45,21636.36,59300],["2023-01-18",21709.09,21709.09,21527.27,21709.09,297000],["2023-01-19",21709.09,21709.09,21309.09,21709.09,8700],["2023-01-27",21818.18,21818.18,21418.18,21709.09,56200],["2023-01-30",21454.55,21818.18,21418.18,21636.36,58600],["2023-01-31",21672.73,21672.73,21309.09,21600.0,97400],["2023-02-01",21490.91,21527.27,21345.45,21527.27,68900],["2023-02-02",21527.27,21527.27,21381.82,21490.91,24500],["2023-02-03",21454.55,21527.27,21345.45,21527.27,88300],["2023-02-06",21527.27,21600.0,21418.18,21490.91,95200],["2023-02-07",21381.82,21490.91,21163.64,21490.91,64600],["2023-02-08",21345.45,21454.55,21200.0,21200.0,77800],["2023-02-09",21309.09,21345.45,21090.91,21090.91,74600],["2023-02-10",21309.09,21309.09,20654.55,20654.55,76300],["2023-02-13",20436.36,20654.55,20290.91,20654.55,83000],["2023-02-14",20654.55,20800.0,20363.64,20654.55,732300],["2023-02-15",20654.55,20727.27,20363.64,20727.27,2573700],["2023-02-16",20727.27,20800.0,20581.82,20800.0,2009100],["2023-02-17",20763.64,20945.45,20654.55,20945.45,581100],["2023-02-20",20945.45,21818.18,20800.0,21818.18,232500],["2023-02-21",21818.18,21854.55,21127.27,21745.45,797000],["2023-02-22",21745.45,21745.45,21345.45,21454.55,148900],["2023-02-23",21090.91,21381.82,21090.91,21309.09,137800],["2023-02-24",21018.18,21309.09,20945.45,21309.09,164800],["2023-02-27",21309.09,21345.45,21018.18,21309.09,4488300],["2023-02-28",21309.09,21309.09,20945.45,21309.09,107200],["2023-03-01",20945.45,21309.09,20945.45,21309.09,99400],["2023-03-02",21090.91,21309.09,21018.18,21309.09,93900],["2023-03-03",21054.55,21272.73,21054.55,21236.36,96900],["2023-03-06",21236.36,21236.36,20581.82,21236.36,104900],["2023-03-07",21527.27,21527.27,20800.0,21236.36,103900],["2023-03-08",21309.09,21309.09,20836.36,21200.0,86200],["2023-03-09",21200.0,21200.0,21090.91,21200.0,462100],["2023-03-10",21018.18,21200.0,20763.64,21200.0,96500],["2023-03-13",20654.55,21200.0,20654.55,21200.0,90800],["2023-03-14",19854.55,21054.55,19854.55,21054.55,76200],["2023-03-15",21090.91,21090.91,20618.18,21018.18,1067600],["2023-03-16",21090.91,21090.91,20690.91,20763.64,83500],["2023-03-17",20800.0,20800.0,20472.73,20763.64,78700],["2023-03-20",20436.36,20727.27,20218.18,20727.27,1031000],["2023-03-21",20254.55,20690.91,20218.18,20690.91,105100],["2023-03-22",20363.64,20690.91,20254.55,20690.91,82000],["2023-03-23",20290.91,20545.45,20218.18,20545.45,84100],["2023-03-24",20290.91,20545.45,20145.45,20545.45,104600],["2023-03-27",20545.45,20545.45,20218.18,20545.45,374800],["2023-03-28",20545.45,20545.45,20290.91,20509.09,85600],["2023-03-29",20290.91,20545.45,20290.91,20436.36,94600],["2023-03-30",20254.55,20545.45,20254.55,20545.45,89000],["2023-03-31",20290.91,20545.45,20254.55,20545.45,1575600],["2023-04-03",20290.91,20436.36,20181.82,20436.36,73500],["2023-04-04",20436.36,20509.09,20254.55,20436.36,90600],["2023-04-05",20254.55,20436.36,20254.55,20436.36,664500],["2023-04-06",20509.09,20872.73,20509.09,20690.91,1111100],["2023-04-07",20690.91,20690.91,20436.36,20654.55,80300],["2023-04-10",20654.55,20654.55,20400.0,20581.82,671300],["2023-04-11",20472.73,20581.82,20363.64,20581.82,1848200],["2023-04-12",20400.0,20581.82,20363.64,20581.82,92800],["2023-04-13",20509.09,20509.09,20363.64,20509.09,86800],["2023-04-14",20400.0,20509.09,19636.36,20472.73,95200],["2023-04-17",20290.91,20436.36,20000.0,20436.36,90900],["2023-04-18",20072.73,20436.36,20072.73,20436.36,74200],["2023-04-19",20436.36,20472.73,20218.18,20472.73,90300],["2023-04-20",20472.73,20509.09,20254.55,20509.09,84500],["2023-04-21",20290.91,20509.09,20218.18,20509.09,100400],["2023-04-24",20254.55,20581.82,20218.18,20581.82,87500],["2023-04-25",20545.45,20545.45,20254.55,20472.73,559600],["2023-04-26",20254.55,20472.73,20218.18,20472.73,83500],["2023-04-27",20327.27,20472.73,20254.55,20400.0,90000],["2023-04-28",20472.73,20727.27,20436.36,20727.27,117700],["2023-05-04",20945.45,21018.18,20654.55,20872.73,90100],["2023-05-05",20872.73,20909.09,20727.27,20909.09,90500],["2023-05-08",20654.55,20872.73,20581.82,20800.0,87400],["2023-05-09",20509.09,20654.55,20472.73,20509.09,85600],["2023-05-10",20436.36,20509.09,20290.91,20509.09,394700],["2023-05-11",20509.09,20581.82,20290.91,20509.09,119700],["2023-05-12",20290.91,20581.82,20254.55,20472.73,193800],["2023-05-15",20472.73,20618.18,20218.18,20400.0,584900],["2023-05-16",20400.0,20400.0,20218.18,20218.18,384200],["2023-05-17",20290.91,20290.91,20218.18,20254.55,108800],["2023-05-18",20218.18,20363.64,20218.18,20290.91,1804650],["2023-05-19",20254.55,20363.64,20254.55,20290.91,85800],["2023-05-22",20218.18,20363.64,20145.45,20218.18,1852200],["2023-05-23",20145.45,20218.18,20072.73,20218.18,83800],["2023-05-24",20145.45,20218.18,20072.73,20218.18,92300],["2023-05-25",20218.18,20218.18,20072.73,20145.45,89500],["2023-05-26",20072.73,20218.18,20000.0,20218.18,103600],["2023-05-29",20254.55,20290.91,20036.36,20290.91,102700],["2023-05-30",20181.82,20363.64,20181.82,20363.64,393500],["2023-05-31",20327.27,20472.73,20254.55,20400.0,100100],["2023-06-01",20327.27,20436.36,20218.18,20400.0,100400],["2023-06-02",20436.36,20436.36,20218.18,20218.18,132600],["2023-06-05",20218.18,20327.27,20218.18,20327.27,1052400],["2023-06-06",20290.91,20327.27,20072.73,20254.55,2586906],["2023-06-07",20218.18,20218.18,20072.73,20145.45,105300],["2023-06-08",20000.0,20145.45,20000.0,20072.73,121500],["2023-06-09",20036.36,20036.36,19963.64,20000.0,87100],["2023-06-12",20363.64,20363.64,20000.0,20145.45,82900],["2023-06-13",20000.0,20109.09,20000.0,20072.73,573000],["2023-06-14",20109.09,20145.45,19927.27,20000.0,580800],["2023-06-15",20000.0,20000.0,19890.91,20000.0,99200],["2023-06-16",20000.0,20727.27,19927.27,20581.82,1227605],["2023-06-19",20436.36,20581.82,20290.91,20581.82,332800],["2023-06-20",20581.82,20581.82,20218.18,20509.09,2676095],["2023-06-21",20509.09,20581.82,20254.55,20509.09,2148955],["2023-06-22",20472.73,20654.55,20290.91,20581.82,448700],["2023-06-23",20581.82,21709.09,20545.45,21709.09,1320600],["2023-06-26",21818.18,21818.18,21054.55,21381.82,1974600],["2023-06-27",21381.82,21454.55,20836.36,21090.91,907600],["2023-06-28",21090.91,21236.36,20763.64,20800.0,4146400],["2023-06-29",20727.27,21090.91,20400.0,20509.09,486800],["2023-06-30",20509.09,21018.18,20327.27,20872.73,977900],["2023-07-03",20581.82,20800.0,20254.55,20727.27,1528400],["2023-07-04",20472.73,21454.55,20327.27,21454.55,2016800],["2023-07-05",21381.82,22690.91,21054.55,22472.73,1051900],["2023-07-06",22545.45,22727.27,21527.27,22109.09,638000],["2023-07-07",22181.82,22472.73,21890.91,22472.73,359000],["2023-07-10",22981.82,22981.82,22400.0,22545.45,355000],["2023-07-11",22545.45,22545.45,21818.18,22218.18,1158700],["2023-07-12",22400.0,22400.0,21818.18,22072.73,632300],["2023-07-13",22218.18,22545.45,21818.18,22509.09,431400],["2023-07-14",22509.09,22545.45,21854.55,22327.27,800700],["2023-07-17",22545.45,22545.45,22036.36,22290.91,1586400],["2023-07-18",22290.91,22290.91,22036.36,22254.55,1022800],["2023-07-19",22254.55,22400.0,22036.36,22072.73,814000],["2023-07-20",22072.73,22181.82,22000.0,22145.45,661600],["2023-07-21",22109.09,23272.73,22109.09,22909.09,1062100],["2023-07-24",22981.82,23490.91,22800.0,23127.27,984300],["2023-07-25",23127.27,23127.27,22618.18,22800.0,580800],["2023-07-26",22872.73,22872.73,22400.0,22727.27,821400],["2023-07-27",22727.27,23381.82,22472.73,23018.18,705800],["2023-07-28",23309.09,23309.09,22763.64,22763.64,2052400],["2023-07-31",22763.64,22763.64,22436.36,22545.45,568200],["2023-08-01",22290.91,22800.0,22254.55,22327.27,596800],["2023-08-02",22327.27,22545.45,22109.09,22109.09,482400],["2023-08-03",22072.73,22290.91,21963.64,22000.0,354700],["2023-08-04",23200.0,23200.0,21963.64,22545.45,442100],["2023-08-07",22581.82,22581.82,22290.91,22363.64,511900],["2023-08-08",22400.0,23127.27,22109.09,22690.91,988400],["2023-08-09",22581.82,22981.82,22509.09,22581.82,564800],["2023-08-10",22690.91,22690.91,22290.91,22400.0,598200],["2023-08-11",22618.18,23490.91,22400.0,23490.91,956500],["2023-08-14",24145.45,24145.45,23636.36,23963.64,1459100],["2023-08-15",23927.27,23927.27,23345.45,23636.36,1188970],["2023-08-16",23490.91,24000.0,23381.82,23672.73,757300],["2023-08-17",23636.36,23709.09,23345.45,23454.55,1054300],["2023-08-18",23272.73,23490.91,22472.73,22545.45,1521600],["2023-08-21",22472.73,22872.73,22181.82,22836.36,451600],["2023-08-22",22436.36,22763.64,22254.55,22690.91,723500],["2023-08-23",23018.18,23018.18,22472.73,22545.45,241400],["2023-08-24",22400.0,23345.45,22400.0,23163.64,1065900],["2023-08-25",23127.27,23600.0,22800.0,23309.09,891000],["2023-08-28",23309.09,23381.82,22800.0,23381.82,2256060],["2023-08-29",23418.18,23781.82,22909.09,23345.45,442100],["2023-08-30",23345.45,23418.18,22836.36,23163.64,2614200],["2023-08-31",23272.73,23418.18,22909.09,23272.73,807500],["2023-09-05",23272.73,23454.55,23054.55,23272.73,500200],["2023-09-06",23272.73,23781.82,22945.45,23454.55,594200],["2023-09-07",23272.73,24145.45,23272.73,24145.45,1247300],["2023-09-08",24363.64,25745.45,24036.36,25600.0,2689600],["2023-09-11",26036.36,26181.82,25018.18,25236.36,1288900],["2023-09-12",25236.36,25454.55,24763.64,25090.91,531000],["2023-09-13",25127.27,25454.55,24727.27,25236.36,1445900],["2023-09-14",25381.82,25381.82,24509.09,25090.91,1305300],["2023-09-15",24945.45,25090.91,24436.36,25090.91,666500],["2023-09-18",24654.55,25090.91,24218.18,24581.82,614000],["2023-09-19",24581.82,24581.82,24000.0,24436.36,1107070],["2023-09-20",24363.64,24618.18,24218.18,24581.82,902400],["2023-09-21",24509.09,24618.18,24000.0,24363.64,1012100],["2023-09-22",24218.18,24363.64,23272.73,23272.73,1335000],["2023-09-25",23200.0,23490.91,21672.73,22690.91,825800],["2023-09-26",22690.91,22909.09,22181.82,22545.45,1127900],["2023-09-27",22000.0,23127.27,22000.0,23054.55,998200],["2023-09-28",23054.55,23200.0,22690.91,23200.0,331500],["2023-09-29",22981.82,23272.73,22545.45,22581.82,439600],["2023-10-02",22581.82,23054.55,22509.09,22581.82,248800],["2023-10-03",22509.09,22581.82,21818.18,22181.82,448900],["2023-10-04",22145.45,22290.91,21781.82,22036.36,256100],["2023-10-05",22036.36,22218.18,21818.18,21963.64,404800],["2023-10-06",21818.18,22181.82,21818.18,22181.82,210000],["2023-10-09",22181.82,22327.27,21963.64,22181.82,297000],["2023-10-10",22181.82,22181.82,22072.73,22072.73,174100],["2023-10-11",22109.09,22181.82,21963.64,22072.73,963600],["2023-10-12",22109.09,22327.27,22036.36,22036.36,258700],["2023-10-13",21963.64,22181.82,21781.82,22181.82,297400],["2023-10-16",22109.09,22181.82,21890.91,22036.36,300900],["2023-10-17",22036.36,22109.09,21818.18,21818.18,201600],["2023-10-18",21818.18,21818.18,20363.64,20581.82,1275700],["2023-10-19",20509.09,20800.0,20072.73,20363.64,500600],["2023-10-20",20363.64,20727.27,19745.45,20727.27,504300],["2023-10-23",20654.55,20727.27,20000.0,20218.18,349600],["2023-10-24",20036.36,20290.91,19672.73,20218.18,484000],["2023-10-25",20218.18,20363.64,20072.73,20072.73,323000],["2023-10-26",20072.73,20072.73,18690.91,18690.91,808400],["2023-10-27",18181.82,18909.09,17418.18,18909.09,734400],["2023-10-30",18618.18,18618.18,17600.0,18181.82,508400],["2023-10-31",18254.55,18254.55,17745.45,18181.82,409000],["2023-11-01",18036.36,18181.82,17781.82,18109.09,454400],["2023-11-02",18109.09,18872.73,18036.36,18872.73,1162700],["2023-11-03",18836.36,18872.73,18363.64,18618.18,625200],["2023-11-06",18618.18,18618.18,18145.45,18327.27,602600],["2023-11-07",18545.45,18545.45,18036.36,18181.82,738000],["2023-11-08",18181.82,18836.36,17818.18,18836.36,1371300],["2023-11-09",19054.55,19781.82,18800.0,19418.18,1294000],["2023-11-10",19272.73,19636.36,18909.09,19345.45,765200],["2023-11-13",19127.27,19636.36,18909.09,18909.09,794300],["2023-11-14",18909.09,19200.0,18763.64,18836.36,1539200],["2023-11-15",19018.18,19490.91,18945.45,18945.45,978600],["2023-11-16",18763.64,18909.09,18618.18,18800.0,1311600],["2023-11-17",18800.0,18981.82,18109.09,18290.91,598100],["2023-11-20",18181.82,18181.82,17963.64,18036.36,375600],["2023-11-21",18181.82,18181.82,17963.64,18181.82,568500],["2023-11-22",18181.82,18581.82,18181.82,18545.45,454500],["2023-11-23",18727.27,18763.64,18218.18,18218.18,571800],["2023-11-24",18145.45,18218.18,17818.18,18072.73,415700],["2023-11-27",18072.73,18327.27,17890.91,18327.27,468100],["2023-11-28",18327.27,18436.36,18181.82,18436.36,436200],["2023-11-29",18618.18,18618.18,18290.91,18290.91,414800],["2023-11-30",18290.91,18436.36,18072.73,18181.82,945700],["2023-12-01",18181.82,18254.55,17927.27,18145.45,304600],["2023-12-04",18254.55,18327.27,17781.82,18181.82,2382800],["2023-12-05",18181.82,18327.27,17963.64,18072.73,335100],["2023-12-06",18072.73,18327.27,18036.36,18181.82,336300],["2023-12-07",18290.91,18290.91,17672.73,17927.27,535700],["2023-12-08",17927.27,18036.36,17672.73,17927.27,466100],["2023-12-11",18000.0,18000.0,17672.73,17963.64,583500],["2023-12-12",18000.0,18072.73,17818.18,18036.36,621000],["2023-12-13",18072.73,18072.73,17781.82,17890.91,1209900],["2023-12-14",17963.64,18000.0,17745.45,17890.91,524600],["2023-12-15",17818.18,17963.64,17672.73,17890.91,476400],["2023-12-18",17890.91,18363.64,17890.91,18290.91,1319350],["2023-12-19",18327.27,18545.45,18036.36,18181.82,1560780],["2023-12-20",18181.82,18254.55,17890.91,18181.82,2027500],["2023-12-21",18109.09,18181.82,17854.55,18145.45,1184400],["2023-12-22",18181.82,18181.82,17818.18,18109.09,475400],["2023-12-25",17963.64,18254.55,17890.91,18181.82,487000],["2023-12-26",18181.82,18254.55,17927.27,18072.73,513300],["2023-12-27",18072.73,18254.55,17927.27,18254.55,4490500],["2023-12-28",18254.55,18327.27,18036.36,18327.27,568300],["2023-12-29",18472.73,19272.73,18327.27,19272.73,1220200],["2024-01-02",19527.27,19563.64,18836.36,19090.91,892000],["2024-01-03",18981.82,19127.27,18800.0,19090.91,737300],["2024-01-04",19018.18,19127.27,18800.0,19018.18,825700],["2024-01-05",18981.82,19127.27,18800.0,18800.0,749600],["2024-01-08",18909.09,19163.64,18836.36,18909.09,554700],["2024-01-09",18981.82,19054.55,18654.55,18763.64,641800],["2024-01-10",18836.36,18909.09,18436.36,18618.18,1436800],["2024-01-11",18436.36,18618.18,18400.0,18581.82,607400],["2024-01-12",18472.73,18509.09,18109.09,18145.45,633600],["2024-01-15",18181.82,18400.0,18109.09,18145.45,496800],["2024-01-16",18109.09,18363.64,18072.73,18290.91,463300],["2024-01-17",18327.27,18618.18,18181.82,18509.09,1018700],["2024-01-18",18509.09,18618.18,18290.91,18545.45,646600],["2024-01-19",18545.45,18581.82,18218.18,18363.64,1230500],["2024-01-22",18363.64,18363.64,18145.45,18254.55,282000],["2024-01-23",18254.55,18290.91,17963.64,17963.64,364600],["2024-01-24",17890.91,17963.64,17781.82,17890.91,287700],["2024-01-25",17890.91,17963.64,17818.18,17854.55,201500],["2024-01-26",17890.91,17963.64,17527.27,17927.27,265900],["2024-01-29",17927.27,17963.64,17709.09,17963.64,269000],["2024-01-30",17963.64,18036.36,17818.18,17963.64,179100],["2024-01-31",18072.73,18109.09,17745.45,17745.45,271500],["2024-02-01",17672.73,17818.18,17563.64,17636.36,281200],["2024-02-02",17636.36,17963.64,17636.36,17672.73,208800],["2024-02-05",17745.45,17854.55,17381.82,17454.55,2745000],["2024-02-06",17527.27,17636.36,17490.91,17490.91,102700],["2024-02-07",17490.91,17563.64,17381.82,17418.18,127400],["2024-02-15",17418.18,17709.09,17418.18,17709.09,150000],["2024-02-16",17709.09,18000.0,17709.09,17818.18,326600],["2024-02-19",17818.18,17927.27,17745.45,17890.91,242900],["2024-02-20",17890.91,18036.36,17781.82,18036.36,206500],["2024-02-21",18036.36,18036.36,17781.82,17854.55,168800],["2024-02-22",17854.55,17854.55,17672.73,17818.18,1744100],["2024-02-23",17818.18,17854.55,17454.55,17454.55,3172040],["2024-02-26",17454.55,17563.64,17381.82,17527.27,3735180],["2024-02-27",17527.27,17745.45,17454.55,17745.45,160900],["2024-02-28",17745.45,17818.18,17600.0,17600.0,110500],["2024-02-29",17600.0,17600.0,17345.45,17490.91,1059200],["2024-03-01",17600.0,17600.0,17381.82,17527.27,612500],["2024-03-04",17527.27,17709.09,17200.0,17672.73,1001700],["2024-03-05",17818.18,17890.91,17163.64,17454.55,2430000],["2024-03-06",17454.55,17454.55,17054.55,17418.18,855400],["2024-03-07",17381.82,17418.18,16945.45,17236.36,899800],["2024-03-08",17127.27,17200.0,16581.82,16581.82,829600],["2024-03-11",16400.0,16400.0,15563.64,15781.82,1639000],["2024-03-12",15418.18,16072.73,15054.55,16072.73,1230400],["2024-03-13",16072.73,16363.64,15636.36,16363.64,1182300],["2024-03-14",16327.27,16327.27,15709.09,16181.82,636700],["2024-03-15",16072.73,16290.91,15890.91,16218.18,789000],["2024-03-18",16109.09,16327.27,15636.36,16000.0,1145600],["2024-03-19",16072.73,16872.73,16036.36,16727.27,2963300],["2024-03-20",16763.64,17163.64,16763.64,17054.55,1871400],["2024-03-21",17054.55,17090.91,16690.91,16872.73,2475900],["2024-03-22",16872.73,17418.18,16654.55,17345.45,3329900],["2024-03-25",17345.45,17745.45,17127.27,17309.09,1829300],["2024-03-26",17381.82,17381.82,17163.64,17236.36,1235200],["2024-03-27",17236.36,17454.55,17090.91,17236.36,1700100],["2024-03-28",17236.36,17600.0,17236.36,17600.0,2925500],["2024-03-29",17600.0,17600.0,17309.09,17381.82,1114500],["2024-04-01",17236.36,17490.91,17127.27,17309.09,1130200],["2024-04-02",17163.64,17272.73,16909.09,17163.64,1878500],["2024-04-03",17163.64,17309.09,16727.27,16763.64,1666000],["2024-04-04",16727.27,16872.73,16363.64,16654.55,1834300],["2024-04-05",16618.18,17054.55,16400.0,16654.55,683700],["2024-04-08",16654.55,16800.0,16363.64,16363.64,1554900],["2024-04-09",16436.36,16509.09,16290.91,16509.09,882800],["2024-04-10",16509.09,17236.36,16436.36,17018.18,1627300],["2024-04-11",16945.45,17018.18,16763.64,16800.0,907900],["2024-04-12",16872.73,17090.91,16800.0,16872.73,743900],["2024-04-15",16763.64,16872.73,15709.09,15709.09,1475800],["2024-04-16",15272.73,15636.36,14763.64,15200.0,1699700],["2024-04-17",15454.55,15454.55,14836.36,14836.36,560500],["2024-04-19",14618.18,14945.45,14400.0,14400.0,1048600],["2024-04-22",14400.0,14945.45,14327.27,14872.73,816300],["2024-04-23",14763.64,14836.36,14400.0,14436.36,536300],["2024-04-24",14545.45,15090.91,14509.09,14909.09,1204300],["2024-04-25",14836.36,15090.91,14690.91,14909.09,950700],["2024-04-26",14763.64,15781.82,14763.64,15781.82,1969600],["2024-05-02",16072.73,16872.73,16000.0,16872.73,2113400],["2024-05-03",17090.91,17454.55,16909.09,16981.82,1284200],["2024-05-06",17090.91,17745.45,16945.45,17454.55,1541000],["2024-05-07",17527.27,17745.45,17345.45,17490.91,2478200],["2024-05-08",17309.09,17818.18,17127.27,17818.18,4776007],["2024-05-09",17781.82,17890.91,17381.82,17490.91,6170900],["2024-05-10",17381.82,17818.18,16872.73,17672.73,2096400],["2024-05-13",17818.18,17854.55,17381.82,17672.73,2431900],["2024-05-14",17527.27,18763.64,17345.45,18327.27,5726400],["2024-05-15",18400.0,18800.0,18036.36,18400.0,2361600],["2024-05-16",18618.18,19054.55,18400.0,18545.45,6661300],["2024-05-17",18472.73,18581.82,18145.45,18290.91,5912300],["2024-05-20",18400.0,18872.73,18327.27,18327.27,4954400],["2024-05-21",18436.36,19272.73,18036.36,19054.55,9348100],["2024-05-22",19018.18,19090.91,18363.64,18400.0,4332300],["2024-05-23",18400.0,18763.64,18218.18,18763.64,1727500],["2024-05-24",18545.45,18690.91,17600.0,18109.09,2769800],["2024-05-27",18109.09,18254.55,17927.27,18254.55,844800],["2024-05-28",18218.18,18690.91,18109.09,18545.45,1229400],["2024-05-29",18545.45,19818.18,18400.0,19636.36,5229600],["2024-05-30",19381.82,19636.36,18945.45,19272.73,1845700],["2024-05-31",19418.18,19963.64,19127.27,19127.27,1581100],["2024-06-03",19272.73,19636.36,19272.73,19272.73,1126200],["2024-06-04",19381.82,19854.55,19272.73,19418.18,1559600],["2024-06-05",19418.18,19527.27,19200.0,19200.0,1933800],["2024-06-06",19127.27,19527.27,19090.91,19418.18,1503100],["2024-06-07",19454.55,20436.36,19454.55,19745.45,2723600],["2024-06-10",19745.45,19781.82,19345.45,19381.82,924100],["2024-06-11",19418.18,19418.18,18690.91,18763.64,2147700],["2024-06-12",18763.64,18909.09,18545.45,18763.64,1052800],["2024-06-13",18909.09,19272.73,18909.09,19127.27,1076600],["2024-06-14",19200.0,19309.09,18618.18,18618.18,1381500],["2024-06-17",18618.18,18763.64,18254.55,18290.91,1387900],["2024-06-18",18290.91,18545.45,18218.18,18254.55,919900],["2024-06-19",18327.27,18727.27,18290.91,18363.64,1543500],["2024-06-20",18545.45,18545.45,17818.18,18036.36,2491140],["2024-06-21",18072.73,18181.82,17818.18,17818.18,1192700],["2024-06-24",17672.73,17963.64,16836.36,17090.91,1903900],["2024-06-25",17163.64,18000.0,16981.82,17927.27,1037900],["2024-06-26",18109.09,18363.64,17890.91,18036.36,1190400],["2024-06-27",18036.36,18036.36,17454.55,17709.09,665300],["2024-06-28",17927.27,17927.27,17090.91,17309.09,880700],["2024-07-01",17054.55,17600.0,17054.55,17272.73,416300],["2024-07-02",17600.0,17818.18,17272.73,17527.27,626100],["2024-07-03",17527.27,17818.18,17345.45,17818.18,808600],["2024-07-04",17818.18,17890.91,17490.91,17818.18,384800],["2024-07-05",17818.18,18145.45,17636.36,17636.36,704900],["2024-07-08",17636.36,17890.91,17418.18,17600.0,375600],["2024-07-09",17527.27,18036.36,17490.91,17672.73,683200],["2024-07-10",17672.73,18909.09,17672.73,18545.45,4520700],["2024-07-11",18872.73,18981.82,18181.82,18472.73,1402600],["2024-07-12",18509.09,18545.45,17854.55,18145.45,1283600],["2024-07-15",18290.91,18290.91,17927.27,17963.64,717800],["2024-07-16",18181.82,18181.82,17781.82,17890.91,1000300],["2024-07-17",17890.91,18181.82,16654.55,16654.55,1804200],["2024-07-18",16654.55,17090.91,16581.82,17090.91,971200],["2024-07-19",17090.91,17090.91,16618.18,16654.55,528800],["2024-07-22",16654.55,16654.55,16000.0,16254.55,680500],["2024-07-23",16363.64,16581.82,16000.0,16290.91,443900],["2024-07-24",16000.0,16545.45,15890.91,16509.09,533700],["2024-07-25",16509.09,17272.73,16363.64,17200.0,803100],["2024-07-26",17200.0,17563.64,17200.0,17454.55,573700],["2024-07-29",17527.27,17818.18,17345.45,17454.55,2542700],["2024-07-30",17454.55,17636.36,16727.27,17309.09,1346400],["2024-07-31",16800.0,17163.64,16800.0,16909.09,1041300],["2024-08-01",16909.09,16909.09,15745.45,16036.36,1065200],["2024-08-02",16036.36,16581.82,16036.36,16581.82,382100],["2024-08-05",16400.0,16981.82,16145.45,16181.82,1041600],["2024-08-06",16981.82,17309.09,16509.09,17272.73,7889375],["2024-08-07",17590.91,17636.36,16181.82,16636.36,596400],["2024-08-08",16909.09,16909.09,15500.0,15545.45,1760500],["2024-08-09",15545.45,15727.27,15318.18,15590.91,379700],["2024-08-12",15590.91,15590.91,15000.0,15318.18,476800],["2024-08-13",15181.82,15772.73,15136.36,15318.18,313000],["2024-08-14",15636.36,15636.36,15318.18,15363.64,235400],["2024-08-15",15181.82,15454.55,15181.82,15272.73,261900],["2024-08-16",15272.73,16136.36,15272.73,16045.45,726100],["2024-08-19",16136.36,16409.09,15954.55,15954.55,341800],["2024-08-20",16000.0,16636.36,15818.18,16500.0,686000],["2024-08-21",16545.45,16545.45,16090.91,16181.82,419400],["2024-08-22",16181.82,16454.55,15954.55,16181.82,715900],["2024-08-23",16181.82,16227.27,15909.09,16000.0,356600],["2024-08-26",16545.45,16636.36,16136.36,16181.82,303800],["2024-08-27",16136.36,16318.18,16136.36,16227.27,175900],["2024-08-28",16227.27,16272.73,15909.09,16090.91,205800],["2024-08-29",16181.82,16227.27,16000.0,16045.45,173100],["2024-08-30",15954.55,16181.82,15954.55,16000.0,175900],["2024-09-04",15727.27,15909.09,15727.27,15772.73,222000],["2024-09-05",15818.18,16045.45,15727.27,15727.27,351600],["2024-09-06",15909.09,15909.09,15636.36,15727.27,185400],["2024-09-09",15545.45,15818.18,15545.45,15545.45,112700],["2024-09-10",15545.45,15727.27,15272.73,15272.73,312700],["2024-09-11",15318.18,15409.09,15000.0,15363.64,147700],["2024-09-12",15454.55,15545.45,15181.82,15181.82,162500],["2024-09-13",15227.27,15409.09,15136.36,15363.64,202200],["2024-09-16",15272.73,15454.55,15000.0,15000.0,223000],["2024-09-17",14909.09,15227.27,14818.18,15181.82,255600],["2024-09-18",15181.82,15318.18,15090.91,15227.27,1963000],["2024-09-19",15272.73,15454.55,15181.82,15181.82,156100],["2024-09-20",15363.64,15363.64,14909.09,15045.45,556500],["2024-09-23",15181.82,15181.82,14863.64,14863.64,195700],["2024-09-24",14863.64,14909.09,14636.36,14818.18,409900],["2024-09-25",15090.91,15545.45,14636.36,15454.55,884900],["2024-09-26",15590.91,15590.91,15272.73,15272.73,695800],["2024-09-27",15318.18,15545.45,15181.82,15181.82,412600],["2024-09-30",15318.18,15318.18,15090.91,15136.36,314600],["2024-10-01",15181.82,15363.64,15090.91,15272.73,430300],["2024-10-02",15272.73,15272.73,14954.55,15000.0,270200],["2024-10-03",15045.45,15045.45,14636.36,14727.27,459400],["2024-10-04",14681.82,14818.18,14636.36,14681.82,209400],["2024-10-07",14681.82,14909.09,14545.45,14545.45,264400],["2024-10-08",14500.0,14636.36,14454.55,14454.55,326600],["2024-10-09",14590.91,14681.82,14454.55,14454.55,221500],["2024-10-10",14545.45,14590.91,14409.09,14409.09,274900],["2024-10-11",14454.55,14590.91,14409.09,14454.55,382600],["2024-10-14",14454.55,14590.91,14318.18,14318.18,331200],["2024-10-15",14363.64,14409.09,13954.55,13954.55,681200],["2024-10-16",13954.55,14000.0,13636.36,13681.82,3316800],["2024-10-17",13681.82,14136.36,13590.91,14000.0,1256300],["2024-10-18",14045.45,14045.45,13818.18,13818.18,141200],["2024-10-21",13818.18,13909.09,13590.91,13590.91,900400],["2024-10-22",13590.91,13954.55,13454.55,13818.18,2787100],["2024-10-23",13818.18,13909.09,13681.82,13863.64,2555100],["2024-10-24",13863.64,13863.64,13681.82,13818.18,2123300],["2024-10-25",13818.18,14000.0,13681.82,13727.27,4345000],["2024-10-28",13681.82,14136.36,13636.36,14136.36,5824640],["2024-10-29",14181.82,14545.45,14181.82,14272.73,2020400],["2024-10-30",14363.64,14454.55,14136.36,14363.64,1905200],["2024-10-31",14363.64,14500.0,14090.91,14272.73,228500],["2024-11-01",14181.82,14272.73,13909.09,14136.36,324200],["2024-11-04",14136.36,14136.36,13772.73,14136.36,1121500],["2024-11-05",14136.36,14181.82,13954.55,13954.55,200100],["2024-11-06",13954.55,14363.64,13954.55,14363.64,237300],["2024-11-07",14454.55,14454.55,14181.82,14318.18,305400],["2024-11-08",14272.73,14272.73,14000.0,14136.36,237100],["2024-11-11",14136.36,14136.36,13909.09,14045.45,179300],["2024-11-12",13818.18,14227.27,13818.18,14136.36,344000],["2024-11-13",14136.36,14136.36,13818.18,13954.55,133400],["2024-11-14",13909.09,14000.0,13636.36,13909.09,150700],["2024-11-15",13590.91,13863.64,13590.91,13590.91,210500],["2024-11-18",13545.45,13590.91,13454.55,13590.91,182000],["2024-11-19",13500.0,13636.36,13227.27,13227.27,237100],["2024-11-20",13272.73,13727.27,13136.36,13318.18,183700],["2024-11-21",13363.64,13636.36,13363.64,13454.55,100800],["2024-11-22",13454.55,13545.45,13318.18,13318.18,83000],["2024-11-25",13363.64,13363.64,13181.82,13363.64,185200],["2024-11-26",13409.09,13772.73,13363.64,13636.36,259100],["2024-11-27",13681.82,13818.18,13545.45,13545.45,106400],["2024-11-28",13590.91,13727.27,13545.45,13545.45,1150000],["2024-11-29",13636.36,13772.73,13590.91,13681.82,789500],["2024-12-02",13681.82,13818.18,13636.36,13681.82,123500],["2024-12-03",13681.82,13727.27,13545.45,13545.45,191600],["2024-12-04",13636.36,14454.55,13545.45,14454.55,1821650],["2024-12-05",14772.73,14863.64,14363.64,14818.18,549000],["2024-12-06",14818.18,14863.64,14272.73,14409.09,1026200],["2024-12-09",14454.55,15409.09,14454.55,15045.45,1356900],["2024-12-10",15045.45,15272.73,14772.73,14863.64,497900],["2024-12-11",14863.64,15000.0,14590.91,14727.27,3002022],["2024-12-12",14909.09,15000.0,14636.36,14681.82,9971032],["2024-12-13",14590.91,14727.27,14363.64,14681.82,2109161],["2024-12-16",14500.0,14681.82,14409.09,14500.0,7292241],["2024-12-17",14454.55,14727.27,14454.55,14500.0,2991100],["2024-12-18",14500.0,14727.27,14409.09,14500.0,7516700],["2024-12-19",14409.09,14409.09,14090.91,14181.82,822900],["2024-12-20",14090.91,14318.18,13909.09,14318.18,7659127],["2024-12-23",14409.09,14681.82,14409.09,14500.0,2027471],["2024-12-24",14545.45,14681.82,14454.55,14590.91,468700],["2024-12-25",14636.36,14818.18,14545.45,14636.36,356500],["2024-12-26",14545.45,14772.73,14545.45,14590.91,376200],["2024-12-27",14545.45,14590.91,14318.18,14363.64,494959],["2024-12-30",14363.64,14363.64,13954.55,14000.0,690400],["2024-12-31",13954.55,14181.82,13909.09,14000.0,259100],["2025-01-02",14227.27,14227.27,14000.0,14045.45,132400],["2025-01-03",13954.55,14454.55,13909.09,14045.45,364000],["2025-01-06",14045.45,14318.18,13954.55,14181.82,890100],["2025-01-07",14181.82,14318.18,13909.09,13909.09,396100],["2025-01-08",13909.09,14136.36,13772.73,14000.0,149800],["2025-01-09",13863.64,14000.0,13727.27,13727.27,2378800],["2025-01-10",13727.27,13772.73,12954.55,13681.82,1664500],["2025-01-13",13636.36,13681.82,13363.64,13681.82,3452607],["2025-01-14",13590.91,13954.55,13454.55,13727.27,980900],["2025-01-15",13500.0,13818.18,13500.0,13818.18,3734300],["2025-01-16",13909.09,13954.55,13727.27,13863.64,1899108],["2025-01-17",13909.09,13909.09,13727.27,13863.64,4021969],["2025-01-20",13772.73,13863.64,13636.36,13772.73,3244599],["2025-01-21",13818.18,13863.64,13545.45,13772.73,8138700],["2025-01-22",13545.45,13772.73,13545.45,13772.73,1387825],["2025-01-23",13772.73,13909.09,13636.36,13818.18,1199400],["2025-01-24",13818.18,13909.09,13772.73,13909.09,234100],["2025-02-03",13909.09,13909.09,13727.27,13909.09,141600],["2025-02-04",13909.09,14500.0,13909.09,14227.27,531000],["2025-02-05",14454.55,14681.82,14272.73,14318.18,357400],["2025-02-06",14272.73,14318.18,14090.91,14318.18,171000],["2025-02-07",14318.18,14409.09,14181.82,14272.73,264200],["2025-02-10",14136.36,14272.73,14136.36,14272.73,323100],["2025-02-11",14181.82,14454.55,14090.91,14363.64,380500],["2025-02-12",14363.64,14727.27,14363.64,14590.91,565600],["2025-02-13",14590.91,14636.36,14500.0,14590.91,375900],["2025-02-14",14636.36,14772.73,14590.91,14590.91,468100],["2025-02-17",14590.91,14772.73,14500.0,14681.82,516800],["2025-02-18",14727.27,14954.55,14727.27,14954.55,574000],["2025-02-19",15181.82,15681.82,15181.82,15454.55,991200],["2025-02-20",15636.36,15636.36,15181.82,15363.64,491600],["2025-02-21",15045.45,15272.73,15045.45,15181.82,412100],["2025-02-24",15181.82,15272.73,15000.0,15181.82,441800],["2025-02-25",15181.82,15545.45,15045.45,15136.36,616300],["2025-02-26",15136.36,15227.27,15045.45,15136.36,257300],["2025-02-27",15045.45,15272.73,15000.0,15272.73,453800],["2025-02-28",15272.73,15363.64,15045.45,15272.73,373000],["2025-03-03",15318.18,15363.64,15181.82,15227.27,383700],["2025-03-04",15045.45,15227.27,14954.55,15181.82,858700],["2025-03-05",15181.82,15363.64,15090.91,15363.64,556200],["2025-03-06",15681.82,15681.82,15363.64,15363.64,648400],["2025-03-07",15363.64,15590.91,15363.64,15590.91,888900],["2025-03-10",15727.27,15818.18,15590.91,15681.82,813100],["2025-03-11",15545.45,16272.73,15272.73,16272.73,1016000],["2025-03-12",16727.27,16727.27,16090.91,16272.73,1319900],["2025-03-13",16272.73,16272.73,15772.73,16090.91,703100],["2025-03-14",15772.73,16136.36,15727.27,15818.18,488100],["2025-03-17",15909.09,16136.36,15772.73,16045.45,2536507],["2025-03-18",16090.91,16181.82,15772.73,16136.36,514800],["2025-03-19",16136.36,16136.36,15863.64,16090.91,313600],["2025-03-20",16045.45,16045.45,15772.73,16000.0,469500],["2025-03-21",15818.18,16000.0,15818.18,15863.64,127700],["2025-03-24",15909.09,15909.09,15545.45,15727.27,323500],["2025-03-25",15681.82,15727.27,15545.45,15545.45,289000],["2025-03-26",15545.45,15636.36,15136.36,15272.73,611600],["2025-03-27",15272.73,15272.73,15000.0,15136.36,457700],["2025-03-28",15136.36,15136.36,14954.55,15000.0,279200],["2025-03-31",14909.09,15181.82,14681.82,14909.09,449600],["2025-04-01",15000.0,15181.82,14863.64,15045.45,2200000],["2025-04-02",15045.45,15181.82,15000.0,15000.0,283500],["2025-04-03",14136.36,14545.45,13954.55,13954.55,816800],["2025-04-04",13000.0,14818.18,13000.0,14818.18,1690900],["2025-04-08",13818.18,13909.09,13818.18,13818.18,3501753],["2025-04-09",12863.64,13636.36,12863.64,13590.91,1232400],["2025-04-10",14500.0,14500.0,14454.55,14500.0,4117200],["2025-04-11",14181.82,14727.27,13818.18,14500.0,2021300],["2025-04-14",14545.45,14545.45,14045.45,14545.45,2422100],["2025-04-15",14500.0,14500.0,14000.0,14227.27,989400],["2025-04-16",13909.09,14272.73,13909.09,14227.27,2364300],["2025-04-17",13818.18,14227.27,13772.73,14227.27,304200],["2025-04-18",14363.64,14636.36,14181.82,14636.36,605400],["2025-04-21",14727.27,14727.27,14272.73,14318.18,5460800],["2025-04-22",14318.18,14318.18,13318.18,14318.18,3891500],["2025-04-23",14272.73,14454.55,14045.45,14318.18,455500],["2025-04-24",14227.27,14272.73,14045.45,14227.27,302600],["2025-04-25",14181.82,14181.82,13863.64,13863.64,239000],["2025-04-28",13909.09,14000.0,13772.73,14000.0,224100],["2025-04-29",14045.45,14045.45,13772.73,13772.73,156900],["2025-05-05",13772.73,13818.18,13681.82,13727.27,293900],["2025-05-06",13727.27,14136.36,13727.27,13909.09,295800],["2025-05-07",13909.09,14545.45,13909.09,14500.0,681400],["2025-05-08",14500.0,14500.0,14227.27,14318.18,257700],["2025-05-09",14454.55,14454.55,14000.0,14090.91,332900],["2025-05-12",14318.18,14318.18,13954.55,14045.45,290000],["2025-05-13",14090.91,14500.0,14045.45,14454.55,547300],["2025-05-14",14545.45,14681.82,14318.18,14363.64,228100],["2025-05-15",14409.09,14454.55,14181.82,14363.64,382000],["2025-05-16",14318.18,14636.36,14318.18,14454.55,437900],["2025-05-19",14500.0,14818.18,14318.18,14363.64,615100],["2025-05-20",14454.55,14454.55,14272.73,14318.18,286500],["2025-05-21",14318.18,14363.64,14000.0,14227.27,492800],["2025-05-22",14227.27,14227.27,13909.09,13909.09,682800],["2025-05-23",13909.09,14181.82,13863.64,14090.91,334700],["2025-05-26",14136.36,14318.18,13772.73,14318.18,461700],["2025-05-27",14409.09,14863.64,14318.18,14818.18,934000],["2025-05-28",15000.0,15000.0,14590.91,14590.91,411200],["2025-05-29",14590.91,15590.91,14590.91,15363.64,1434800],["2025-05-30",15045.45,15909.09,15045.45,15727.27,1746100],["2025-06-02",16090.91,16454.55,16000.0,16090.91,2037000],["2025-06-03",16272.73,16272.73,15909.09,16045.45,976400],["2025-06-04",16090.91,16181.82,15818.18,15909.09,1116600],["2025-06-05",15909.09,16636.36,15909.09,16090.91,1834800],["2025-06-06",16090.91,16090.91,15681.82,15681.82,842000],["2025-06-09",15454.55,15909.09,15363.64,15454.55,778500],["2025-06-10",15545.45,15636.36,15181.82,15181.82,691700],["2025-06-11",15181.82,15636.36,15000.0,15545.45,1113900],["2025-06-12",15545.45,15590.91,15272.73,15454.55,503300],["2025-06-13",15136.36,15318.18,14909.09,15000.0,1235900],["2025-06-16",14818.18,15318.18,14818.18,15318.18,323900],["2025-06-17",15454.55,15545.45,15272.73,15454.55,602500],["2025-06-18",15500.0,15545.45,15272.73,15318.18,536656],["2025-06-19",15318.18,15318.18,15090.91,15272.73,336000],["2025-06-20",15363.64,15363.64,15045.45,15045.45,339400],["2025-06-23",15000.0,15363.64,14818.18,15272.73,549600],["2025-06-24",15272.73,15545.45,15181.82,15181.82,436000],["2025-06-25",15227.27,15363.64,15136.36,15181.82,425300],["2025-06-26",15181.82,15181.82,15000.0,15136.36,267900],["2025-06-27",15272.73,15454.55,15090.91,15090.91,299100],["2025-06-30",15136.36,15318.18,15045.45,15045.45,529700],["2025-07-01",15272.73,15272.73,14727.27,14772.73,1066100],["2025-07-02",14772.73,15000.0,14636.36,14909.09,389900],["2025-07-03",14909.09,15090.91,14818.18,15000.0,658800],["2025-07-04",15045.45,15363.64,15045.45,15090.91,428000],["2025-07-07",15272.73,15409.09,15090.91,15363.64,3625000],["2025-07-08",15272.73,15500.0,15181.82,15409.09,2229500],["2025-07-09",15636.36,15636.36,15318.18,15363.64,4385900],["2025-07-10",15454.55,15681.82,15318.18,15318.18,1305900],["2025-07-11",15363.64,15409.09,15000.0,15090.91,1147600],["2025-07-14",15090.91,15636.36,14863.64,15590.91,1671700],["2025-07-15",15772.73,16227.27,15545.45,15772.73,2177700],["2025-07-16",15590.91,16227.27,15590.91,15954.55,847400],["2025-07-17",16227.27,16727.27,16045.45,16454.55,5430900],["2025-07-18",16636.36,16772.73,16181.82,16272.73,2302000],["2025-07-21",16272.73,16681.82,15909.09,15954.55,2091000],["2025-07-22",15954.55,16272.73,15863.64,16136.36,5903200],["2025-07-23",16363.64,16590.91,16045.45,16272.73,1570700],["2025-07-24",16272.73,16363.64,16000.0,16181.82,2554300],["2025-07-25",16318.18,16409.09,16181.82,16363.64,1150200],["2025-07-28",17090.91,17500.0,16772.73,17500.0,2796600],["2025-07-29",18363.64,18454.55,16545.45,16545.45,4079100],["2025-07-30",16818.18,17681.82,16681.82,17681.82,3169800],["2025-07-31",18863.64,18909.09,17272.73,18909.09,4489100],["2025-08-01",19318.18,19363.64,18227.27,18363.64,2042800],["2025-08-04",18000.0,18363.64,17772.73,18227.27,1547000],["2025-08-05",18454.55,18454.55,16954.55,18000.0,5162300],["2025-08-06",17818.18,18000.0,17363.64,18000.0,1241700],["2025-08-07",18272.73,18545.45,18000.0,18545.45,2457200],["2025-08-08",18772.73,19272.73,18090.91,19090.91,3202800],["2025-08-11",19363.64,19772.73,18636.36,19045.45,2156200],["2025-08-12",19090.91,19181.82,18409.09,19090.91,1671500],["2025-08-13",19136.36,19500.0,18454.55,18818.18,2372100],["2025-08-14",19000.0,19090.91,18636.36,19045.45,1624000],["2025-08-15",19181.82,19181.82,17954.55,18727.27,1890300],["2025-08-18",18818.18,18818.18,18181.82,18409.09,1267900],["2025-08-19",18272.73,19454.55,18272.73,19090.91,3921500],["2025-08-20",19136.36,20090.91,18863.64,19590.91,3229582],["2025-08-21",19818.18,19818.18,18818.18,19090.91,1285100],["2025-08-22",18318.18,18636.36,17772.73,17772.73,2913900],["2025-08-25",17727.27,17772.73,16818.18,17545.45,2015100],["2025-08-26",17454.55,17863.64,17227.27,17818.18,640600],["2025-08-27",17954.55,18318.18,17681.82,17818.18,1284700],["2025-08-28",17818.18,17909.09,17636.36,17681.82,652900],["2025-08-29",17863.64,18136.36,17681.82,17727.27,512900],["2025-09-03",17590.91,18318.18,17590.91,18318.18,774600],["2025-09-04",18727.27,19045.45,18363.64,18500.0,982900],["2025-09-05",18545.45,18818.18,18045.45,18045.45,1177700],["2025-09-08",17545.45,18181.82,17227.27,18181.82,1408800],["2025-09-09",17909.09,18181.82,17409.09,18136.36,796900],["2025-09-10",18136.36,18136.36,17545.45,18000.0,529200],["2025-09-11",17909.09,18000.0,17272.73,18000.0,553800],["2025-09-12",18090.91,18181.82,17909.09,18000.0,587200],["2025-09-15",18090.91,18227.27,17954.55,18181.82,691600],["2025-09-16",18454.55,18454.55,17909.09,18181.82,443400],["2025-09-17",17818.18,18181.82,17818.18,18000.0,523500],["2025-09-18",18000.0,18181.82,17727.27,18181.82,427000],["2025-09-19",18181.82,18272.73,18000.0,18136.36,345000],["2025-09-22",18136.36,18318.18,17818.18,18045.45,559000],["2025-09-23",18181.82,18181.82,17772.73,18000.0,334300],["2025-09-24",18000.0,18409.09,17818.18,18409.09,840200],["2025-09-25",18727.27,18727.27,18272.73,18363.64,825200],["2025-09-26",18227.27,18500.0,18045.45,18363.64,521700],["2025-09-29",18272.73,18636.36,17863.64,18227.27,877800],["2025-09-30",18227.27,18227.27,17318.18,17909.09,866300],["2025-10-01",17590.91,17863.64,17363.64,17590.91,2009500],["2025-10-02",17090.91,17636.36,16818.18,17636.36,2778000],["2025-10-03",17181.82,17454.55,16909.09,16909.09,2228500],["2025-10-06",16909.09,17500.0,16909.09,17272.73,3601700],["2025-10-07",17409.09,17409.09,17090.91,17090.91,3323000],["2025-10-08",17181.82,17409.09,16818.18,17090.91,336200],["2025-10-09",17090.91,17090.91,16818.18,17090.91,697000],["2025-10-10",17181.82,17181.82,16818.18,16818.18,3938800],["2025-10-13",16590.91,16818.18,16318.18,16590.91,2653825],["2025-10-14",16863.64,16863.64,16090.91,16090.91,664400],["2025-10-15",16000.0,16409.09,15818.18,16090.91,5315200],["2025-10-16",16181.82,16545.45,16181.82,16363.64,628500],["2025-10-17",16454.55,16454.55,16045.45,16318.18,425400],["2025-10-20",16136.36,16227.27,15181.82,15227.27,606700],["2025-10-21",15000.0,15136.36,14181.82,14545.45,1016000],["2025-10-22",14545.45,14818.18,14000.0,14545.45,906800],["2025-10-23",14545.45,14727.27,14409.09,14636.36,314800],["2025-10-24",14636.36,14636.36,14272.73,14500.0,291600],["2025-10-27",14727.27,15000.0,14500.0,14636.36,906600],["2025-10-28",14636.36,14772.73,14363.64,14772.73,427500],["2025-10-29",14772.73,15136.36,14681.82,14954.55,466600],["2025-10-30",14909.09,14954.55,14727.27,14818.18,808300],["2025-10-31",14727.27,14909.09,14636.36,14727.27,643412],["2025-11-03",14681.82,15363.64,14590.91,15000.0,1498600],["2025-11-04",14954.55,15227.27,14363.64,15000.0,792800],["2025-11-05",15090.91,15090.91,14727.27,14863.64,230700],["2025-11-06",14863.64,14909.09,14636.36,14772.73,199900],["2025-11-07",14772.73,14772.73,14272.73,14272.73,761400],["2025-11-10",14363.64,14363.64,14090.91,14136.36,517200],["2025-11-11",14136.36,14363.64,14000.0,14136.36,389100],["2025-11-12",14181.82,14545.45,14181.82,14409.09,222800],["2025-11-13",14500.0,14545.45,14272.73,14409.09,178100],["2025-11-14",14409.09,14772.73,14363.64,14545.45,325200],["2025-11-17",14590.91,15000.0,14590.91,14909.09,394000],["2025-11-18",14909.09,15045.45,14727.27,14863.64,253700],["2025-11-19",14863.64,14909.09,14590.91,14636.36,660000],["2025-11-20",14727.27,14727.27,14454.55,14545.45,225200],["2025-11-21",14545.45,14636.36,14409.09,14545.45,220200],["2025-11-24",14772.73,14772.73,14545.45,14545.45,172200],["2025-11-25",14681.82,14681.82,14227.27,14227.27,360900],["2025-11-26",14272.73,14727.27,14272.73,14727.27,303500],["2025-11-27",14681.82,14727.27,14545.45,14545.45,182000],["2025-11-28",14681.82,14681.82,14363.64,14409.09,135800],["2025-12-01",14409.09,14454.55,14181.82,14272.73,310000],["2025-12-02",14272.73,14363.64,14000.0,14363.64,365800],["2025-12-03",14363.64,14363.64,14136.36,14363.64,358500],["2025-12-04",14363.64,14500.0,14272.73,14409.09,338200],["2025-12-05",14409.09,14409.09,14090.91,14227.27,266800],["2025-12-08",14227.27,14227.27,14045.45,14045.45,338700],["2025-12-09",14045.45,14045.45,13681.82,13772.73,509600],["2025-12-10",13909.09,13909.09,13636.36,13727.27,352300],["2025-12-11",13727.27,13818.18,13590.91,13590.91,255100],["2025-12-12",13681.82,13681.82,13181.82,13181.82,562000],["2025-12-15",13363.64,13363.64,13000.0,13000.0,397800],["2025-12-16",13090.91,13409.09,12727.27,13409.09,520000],["2025-12-17",13409.09,13409.09,13090.91,13090.91,161300],["2025-12-18",13090.91,13090.91,12954.55,13045.45,382312],["2025-12-19",13090.91,13136.36,12909.09,13090.91,286700],["2025-12-22",13136.36,13227.27,12954.55,13227.27,291200],["2025-12-23",13227.27,13409.09,13045.45,13090.91,358700],["2025-12-24",13090.91,13181.82,13000.0,13090.91,3574100],["2025-12-25",13090.91,13181.82,13000.0,13000.0,467900],["2025-12-26",12909.09,13136.36,12772.73,13136.36,2473100],["2025-12-29",13136.36,13636.36,13136.36,13500.0,732000],["2025-12-30",13545.45,13545.45,13181.82,13363.64,3998934],["2025-12-31",13363.64,13363.64,12954.55,12954.55,589424],["2026-01-05",12863.64,12954.55,12681.82,12863.64,478100],["2026-01-06",12909.09,12909.09,12636.36,12727.27,1254800],["2026-01-07",12727.27,12909.09,12636.36,12772.73,1275100],["2026-01-08",12772.73,13000.0,12772.73,12863.64,1690200],["2026-01-09",13000.0,13000.0,12681.82,12727.27,6563500],["2026-01-12",12727.27,13318.18,12545.45,13272.73,805100],["2026-01-13",13318.18,13590.91,13227.27,13454.55,570700],["2026-01-14",13272.73,13545.45,13227.27,13500.0,671600],["2026-01-15",13500.0,13500.0,13090.91,13272.73,205700],["2026-01-16",13272.73,13272.73,13090.91,13272.73,375500],["2026-01-19",13272.73,13409.09,13090.91,13136.36,261800],["2026-01-20",13136.36,13272.73,13136.36,13136.36,164500],["2026-01-21",13090.91,13454.55,13000.0,13318.18,754300],["2026-01-22",13363.64,13909.09,13272.73,13772.73,1408500],["2026-01-23",13772.73,13772.73,13363.64,13363.64,310900],["2026-01-26",13272.73,13545.45,12909.09,13318.18,590600],["2026-01-27",13136.36,13181.82,13000.0,13181.82,239700],["2026-01-28",13227.27,13545.45,13181.82,13409.09,385700],["2026-01-29",13727.27,13818.18,13454.55,13545.45,396700],["2026-01-30",13636.36,13681.82,13454.55,13500.0,350500],["2026-02-02",13500.0,13500.0,13045.45,13181.82,313200],["2026-02-03",13045.45,13454.55,13045.45,13181.82,533500],["2026-02-04",13272.73,13454.55,13136.36,13272.73,488600],["2026-02-05",13272.73,13409.09,13227.27,13227.27,246000],["2026-02-06",13181.82,13318.18,13000.0,13045.45,446400],["2026-02-09",13090.91,13181.82,12954.55,13136.36,233900],["2026-02-10",13090.91,13272.73,13090.91,13090.91,203500],["2026-02-11",13136.36,13500.0,13136.36,13500.0,355200],["2026-02-12",13500.0,13500.0,13318.18,13363.64,71600],["2026-02-13",13318.18,13318.18,13090.91,13136.36,334300],["2026-02-23",13181.82,13272.73,13136.36,13272.73,161800],["2026-02-24",13181.82,13363.64,13181.82,13272.73,182900],["2026-02-25",13318.18,13363.64,13181.82,13318.18,252400],["2026-02-26",13363.64,13363.64,13181.82,13181.82,145800],["2026-02-27",13181.82,13227.27,13000.0,13090.91,372700],["2026-03-02",12727.27,12909.09,12727.27,12772.73,608400],["2026-03-03",12727.27,12863.64,12545.45,12636.36,1132900],["2026-03-04",12590.91,12636.36,12090.91,12636.36,757200],["2026-03-05",12636.36,12818.18,12363.64,12363.64,179800],["2026-03-06",12363.64,12454.55,12227.27,12227.27,309100],["2026-03-09",11500.0,11727.27,11409.09,11409.09,766300],["2026-03-10",11818.18,11818.18,11363.64,11500.0,369500],["2026-03-11",11500.0,11909.09,11454.55,11727.27,286300],["2026-03-12",11636.36,11772.73,11454.55,11681.82,5668500],["2026-03-13",11681.82,12000.0,11590.91,12000.0,499800],["2026-03-16",11909.09,12090.91,11818.18,12090.91,304300],["2026-03-17",12090.91,12090.91,11818.18,11863.64,339400],["2026-03-18",11863.64,11863.64,11590.91,11681.82,302100],["2026-03-19",11590.91,11863.64,11545.45,11727.27,495200],["2026-03-20",11681.82,11681.82,11545.45,11545.45,479800],["2026-03-23",11500.0,11500.0,11045.45,11363.64,742600],["2026-03-24",11363.64,11954.55,11272.73,11772.73,993800],["2026-03-25",11772.73,11863.64,11500.0,11818.18,1919600],["2026-03-26",11772.73,11818.18,11454.55,11590.91,3290900],["2026-03-27",11545.45,12090.91,11454.55,12090.91,3227400],["2026-03-30",11772.73,11909.09,11636.36,11727.27,2301000],["2026-03-31",11772.73,11818.18,11636.36,11681.82,491400],["2026-04-01",11863.64,11909.09,11727.27,11818.18,1069000],["2026-04-02",11818.18,11818.18,11545.45,11681.82,375100],["2026-04-03",11681.82,11681.82,11409.09,11409.09,1145700],["2026-04-06",11409.09,11454.55,11181.82,11181.82,1091600],["2026-04-07",11227.27,11272.73,11090.91,11227.27,1841200],["2026-04-08",11363.64,11727.27,11363.64,11590.91,2518900],["2026-04-09",11590.91,11954.55,11454.55,11818.18,5027500],["2026-04-10",11909.09,12045.45,11727.27,11818.18,421800],["2026-04-13",11636.36,11863.64,11636.36,11818.18,306900],["2026-04-14",11818.18,11954.55,11636.36,11727.27,218200],["2026-04-15",11727.27,11863.64,11681.82,11772.73,280800],["2026-04-16",11818.18,11818.18,11590.91,11636.36,636800],["2026-04-17",11727.27,11727.27,11545.45,11727.27,185500],["2026-04-20",11681.82,11681.82,11545.45,11545.45,199500],["2026-04-21",11590.91,11590.91,11409.09,11454.55,297900],["2026-04-22",11363.64,11454.55,11318.18,11363.64,216700],["2026-04-23",11363.64,11545.45,11272.73,11363.64,232200],["2026-04-24",11272.73,11500.0,11272.73,11454.55,151500],["2026-04-28",11454.55,11454.55,11272.73,11272.73,171800],["2026-04-29",11227.27,11454.55,11227.27,11454.55,135300],["2026-05-04",11454.55,11545.45,11363.64,11363.64,133700],["2026-05-05",11363.64,11363.64,11227.27,11227.27,170100],["2026-05-06",11227.27,11318.18,11136.36,11318.18,201600],["2026-05-07",11272.73,11363.64,11227.27,11227.27,76600],["2026-05-08",11136.36,11181.82,11090.91,11136.36,270500],["2026-05-11",11136.36,11181.82,11045.45,11045.45,204500],["2026-05-12",11090.91,11136.36,11000.0,11045.45,189000],["2026-05-13",11090.91,11090.91,10863.64,10954.55,275800],["2026-05-14",10909.09,11000.0,10909.09,11000.0,162600],["2026-05-15",11045.45,11045.45,10909.09,11000.0,164400],["2026-05-18",10954.55,10954.55,10772.73,10909.09,214400],["2026-05-19",10863.64,10909.09,10772.73,10818.18,110300],["2026-05-20",10772.73,10863.64,10272.73,10863.64,553400],["2026-05-21",10727.27,10909.09,10636.36,10863.64,132700],["2026-05-22",10863.64,10863.64,10636.36,10863.64,97200],["2026-05-25",10727.27,10863.64,10636.36,10863.64,175200],["2026-05-26",10772.73,11000.0,10727.27,10863.64,152997],["2026-05-27",10909.09,10954.55,10772.73,10909.09,100800],["2026-05-28",10954.55,11000.0,10863.64,10909.09,131600],["2026-05-29",10954.55,11000.0,10909.09,10909.09,134700],["2026-06-01",10909.09,11000.0,10818.18,10909.09,143300],["2026-06-02",10909.09,10909.09,10681.82,10863.64,213900],["2026-06-03",10818.18,10863.64,10681.82,10863.64,156200],["2026-06-04",10818.18,10818.18,10681.82,10772.73,179500],["2026-06-05",10727.27,10772.73,10590.91,10772.73,200000],["2026-06-08",10727.27,10727.27,10454.55,10727.27,193500],["2026-06-09",10636.36,10727.27,10500.0,10727.27,195200],["2026-06-10",10545.45,10727.27,10500.0,10727.27,226400],["2026-06-11",10681.82,10727.27,10545.45,10727.27,202000],["2026-06-12",10636.36,11454.55,10590.91,11454.55,2440287],["2026-06-15",11636.36,11681.82,11318.18,11363.64,4566800],["2026-06-16",11409.09,11409.09,10954.55,11000.0,624300],["2026-06-17",11000.0,11181.82,10863.64,10954.55,2116100],["2026-06-18",10954.55,10954.55,10772.73,10818.18,1016800],["2026-06-19",10818.18,10863.64,10681.82,10818.18,2737800],["2026-06-22",10772.73,10772.73,10636.36,10772.73,4980200],["2026-06-23",10727.27,10727.27,10545.45,10636.36,1389200],["2026-06-24",10636.36,10727.27,10590.91,10636.36,316100],["2026-06-25",10681.82,10681.82,10545.45,10636.36,458700],["2026-06-26",10590.91,10681.82,10500.0,10681.82,185300],["2026-06-29",10636.36,10636.36,10454.55,10636.36,213600],["2026-06-30",10681.82,10772.73,10590.91,10681.82,276400],["2026-07-01",10681.82,10727.27,10545.45,10636.36,450100],["2026-07-02",10636.36,10636.36,10500.0,10636.36,106300],["2026-07-03",10545.45,10681.82,10500.0,10636.36,278000],["2026-07-06",10590.91,10636.36,10454.55,10590.91,1803100],["2026-07-07",10545.45,10590.91,10500.0,10590.91,112600],["2026-07-08",10590.91,10590.91,10454.55,10545.45,201500],["2026-07-09",10545.45,10545.45,10454.55,10454.55,1358700],["2026-07-10",10454.55,10681.82,10363.64,10454.55,216600],["2026-07-13",10409.09,10454.55,10318.18,10454.55,96500],["2026-07-14",10454.55,10454.55,10318.18,10409.09,112600],["2026-07-15",10363.64,10363.64,10181.82,10363.64,276100],["2026-07-16",10363.64,10409.09,10227.27,10409.09,127500],["2026-07-17",10409.09,10409.09,10272.73,10409.09,89000],["2026-07-20",10227.27,10363.64,9772.73,10045.45,449800],["2026-07-21",9909.09,10227.27,9681.82,10045.45,634300],["2026-07-22",10363.64,10363.64,9863.64,10045.45,254200],["2026-07-23",10000.0,10136.36,9818.18,10045.45,265600],["2026-07-24",10045.45,10045.45,9954.55,10000.0,213700],["2026-07-27",9636.36,10000.0,9590.91,10000.0,343800],["2026-07-28",9636.36,9954.55,9454.55,9954.55,644000],["2026-07-29",10090.91,10318.18,10000.0,10181.82,400000],["2026-07-30",10363.64,10818.18,10272.73,10681.82,806400],["2026-07-31",10772.73,10772.73,10409.09,10409.09,3006800],["2026-08-03",10409.09,10500.0,10227.27,10500.0,348200],["2026-08-04",10363.64,10500.0,10272.73,10363.64,178700],["2026-08-05",10363.64,10681.82,10363.64,10500.0,786000],["2026-08-06",10500.0,10545.45,10272.73,10272.73,2309400],["2026-08-07",10318.18,10363.64,10181.82,10227.27,118900],["2026-08-10",10227.27,10363.64,10227.27,10363.64,252100],["2026-08-11",10363.64,10409.09,10272.73,10363.64,187300],["2026-08-12",10363.64,10363.64,10318.18,10318.18,241000],["2026-08-13",10318.18,10318.18,10136.36,10136.36,156900],["2026-08-14",10136.36,10181.82,9909.09,10136.36,262200],["2026-08-17",10136.36,10181.82,9909.09,10136.36,86500],["2026-08-18",10136.36,10136.36,9909.09,10045.45,84200],["2026-08-19",10045.45,10045.45,9863.64,10000.0,101900],["2026-08-20",10000.0,10045.45,9863.64,10000.0,60400],["2026-08-21",10000.0,10136.36,9818.18,10045.45,188700],["2026-08-24",10181.82,10363.64,10045.45,10136.36,419400],["2026-08-25",10363.64,10363.64,10090.91,10136.36,192400],["2026-08-26",10090.91,10227.27,10090.91,10136.36,85700],["2026-08-27",10272.73,10772.73,10181.82,10727.27,885000],["2026-08-28",10545.45,10863.64,10545.45,10863.64,279100],["2026-09-03",10818.18,10818.18,10454.55,10818.18,1746901],["2026-09-04",10850.0,10900.0,10550.0,10900.0,346900],["2026-09-07",10750.0,10800.0,10550.0,10550.0,329000],["2026-09-08",10500.0,10500.0,10350.0,10350.0,265800],["2026-09-09",10400.0,10550.0,10200.0,10400.0,199500],["2026-09-10",10500.0,10500.0,10250.0,10400.0,1536600],["2026-09-11",10300.0,10300.0,10100.0,10300.0,267100],["2026-09-14",10100.0,10250.0,10000.0,10150.0,936000],["2026-09-15",10100.0,10150.0,9970.0,10100.0,394000],["2026-09-16",10100.0,10100.0,9960.0,9980.0,2746700],["2026-09-17",9820.0,10050.0,9820.0,10000.0,295900],["2026-09-18",10000.0,10100.0,9980.0,10000.0,237600],["2026-09-21",10000.0,10000.0,9930.0,9960.0,272801],["2026-09-22",9980.0,9980.0,9930.0,9960.0,220900],["2026-09-23",9960.0,9980.0,9910.0,9940.0,280600],["2026-09-24",9920.0,9940.0,9820.0,9860.0,831900],["2026-09-25",9810.0,9860.0,9170.0,9170.0,590500],["2026-09-28",9100.0,9180.0,8530.0,9180.0,1991200],["2026-09-29",9080.0,9150.0,8720.0,9150.0,194300],["2026-09-30",9020.0,9150.0,8800.0,9000.0,835200],["2026-10-01",8870.0,9000.0,8830.0,9000.0,439000],["2026-10-02",8830.0,9000.0,8800.0,9000.0,579700]]}