{"sym":"GEE","index":false,"bars":[["2022-03-08",12310.67,12310.67,12310.67,12310.67,10100],["2022-03-09",14139.68,14139.68,14139.68,14139.68,830100],["2022-03-10",16250.08,16250.08,16250.08,16250.08,5009100],["2022-03-11",18641.87,18677.04,16707.34,16883.2,2999500],["2022-03-14",17059.07,17516.32,16214.91,17199.76,547200],["2022-03-15",16707.34,16707.34,14632.11,14702.46,956900],["2022-03-16",15194.88,17516.32,14104.51,15722.48,1587800],["2022-03-17",15124.54,16039.04,15124.54,15441.1,357300],["2022-03-18",15757.66,15757.66,15089.36,15265.23,298500],["2022-03-21",15124.54,15124.54,14421.07,14737.63,305100],["2022-03-22",14772.8,14983.84,14491.42,14772.8,1923700],["2022-03-23",14772.8,14948.67,14702.46,14807.98,358400],["2022-03-24",14596.94,15370.75,14596.94,15370.75,1453600],["2022-03-25",14913.5,15476.27,12873.44,15230.06,4361200],["2022-03-28",15124.54,15405.92,14948.67,15335.58,2518500],["2022-03-29",15194.88,15405.92,15124.54,15370.75,1258500],["2022-03-30",15300.4,15687.31,15230.06,15300.4,382200],["2022-03-31",15476.27,15652.14,15230.06,15476.27,393200],["2022-04-01",15546.62,15652.14,15300.4,15476.27,268600],["2022-04-04",15476.27,15511.44,15230.06,15370.75,301800],["2022-04-05",15335.58,15335.58,15124.54,15159.71,289800],["2022-04-06",14772.8,15054.19,13365.87,14350.72,547900],["2022-04-07",14421.07,14737.63,14069.34,14421.07,322400],["2022-04-08",14667.28,14667.28,13471.39,13471.39,188000],["2022-04-12",13471.39,13998.99,13471.39,13682.43,119200],["2022-04-13",13717.6,13717.6,13190.0,13612.08,371700],["2022-04-14",13787.95,13823.12,13330.7,13717.6,327600],["2022-04-15",13893.47,13893.47,13190.0,13330.7,163800],["2022-04-18",13330.7,13612.08,12873.44,12978.96,67800],["2022-04-19",13190.0,13190.0,11501.68,12345.84,271000],["2022-04-20",12240.32,12310.67,11642.38,11958.94,48500],["2022-04-21",10903.74,13365.87,10903.74,13365.87,231100],["2022-04-22",12978.96,12978.96,12205.15,12838.27,111800],["2022-04-25",13014.14,13014.14,10727.87,11255.47,190000],["2022-04-26",11255.47,11783.07,10552.0,11642.38,35700],["2022-04-27",11783.07,13014.14,11783.07,12416.19,142500],["2022-04-28",12838.27,14104.51,12732.75,13647.26,274400],["2022-04-29",14034.16,14034.16,13436.22,13436.22,32300],["2022-05-04",13722.29,14047.29,13469.51,13469.51,116800],["2022-05-05",13975.07,14191.74,13541.74,14155.63,136600],["2022-05-06",13938.96,14155.63,13469.51,13469.51,141800],["2022-05-09",13686.18,14263.96,12313.95,12422.29,69700],["2022-05-10",12277.84,12927.84,11736.17,12638.95,39300],["2022-05-11",12602.84,12747.29,12530.62,12602.84,21000],["2022-05-12",12855.62,12855.62,11375.06,12097.28,31300],["2022-05-13",11808.39,11844.51,10833.39,10869.5,101900],["2022-05-16",11194.5,12350.06,11194.5,11230.61,37800],["2022-05-17",11086.17,12494.51,10977.83,12277.84,143800],["2022-05-18",12638.95,13000.07,12097.28,12638.95,46200],["2022-05-19",12458.4,12638.95,12422.29,12638.95,19600],["2022-05-20",12747.29,13036.18,12566.73,12638.95,1061100],["2022-05-23",13180.62,13361.18,12277.84,12819.51,9700],["2022-05-24",12783.4,12783.4,12530.62,12602.84,2700],["2022-05-25",12566.73,13361.18,12422.29,13361.18,64700],["2022-05-26",13361.18,13722.29,13180.62,13252.85,24700],["2022-05-27",13433.4,13433.4,13180.62,13288.96,145100],["2022-05-30",13541.74,13541.74,13108.4,13180.62,197100],["2022-05-31",13180.62,13180.62,13000.07,13036.18,65000],["2022-06-01",12350.06,13036.18,12350.06,12422.29,90800],["2022-06-02",13325.07,13325.07,12638.95,12638.95,18900],["2022-06-03",13144.51,13144.51,12422.29,12783.4,259800],["2022-06-06",12963.96,12963.96,12638.95,12819.51,13300],["2022-06-07",12747.29,12857.5,12490.14,12857.5,12900],["2022-06-08",12857.5,13224.85,12710.55,12967.7,23100],["2022-06-09",12894.23,13224.85,12857.5,13114.64,39100],["2022-06-10",13151.38,13188.12,12857.5,13114.64,27200],["2022-06-13",12820.76,12820.76,12122.78,12600.35,23800],["2022-06-14",12673.82,13959.57,12196.25,12673.82,68600],["2022-06-15",12673.82,13959.57,11755.42,12747.29,72400],["2022-06-16",12232.99,13261.59,12232.99,12306.46,21600],["2022-06-17",12159.52,12637.08,12049.31,12049.31,17500],["2022-06-20",12196.25,12196.25,11351.33,11351.33,1650700],["2022-06-21",11057.45,11755.42,9992.11,11498.27,19900],["2022-06-22",12049.31,12049.31,11388.07,11755.42,1332800],["2022-06-23",11057.45,11902.37,11057.45,11792.16,9800],["2022-06-24",12049.31,12086.05,11571.75,11718.69,7100],["2022-06-27",11975.84,11975.84,11020.71,11571.75,21100],["2022-06-28",11424.8,12122.78,11351.33,11498.27,50600],["2022-06-29",12086.05,12122.78,11718.69,11975.84,24900],["2022-06-30",11939.1,12122.78,11755.42,12049.31,44700],["2022-07-01",12012.57,12122.78,11608.48,12012.57,12700],["2022-07-04",12122.78,13592.21,12122.78,12637.08,43400],["2022-07-05",12747.29,13224.85,11939.1,12012.57,30500],["2022-07-06",12673.82,12857.5,11755.42,12122.78,35000],["2022-07-07",12416.67,12857.5,11755.42,11939.1,49700],["2022-07-08",12453.4,12453.4,11718.69,11718.69,34000],["2022-07-11",11792.16,12049.31,11608.48,11608.48,1000],["2022-07-12",11755.42,11755.42,11388.07,11498.27,24300],["2022-07-13",11424.8,11718.69,11314.6,11388.07,119600],["2022-07-14",11571.75,11571.75,11388.07,11388.07,5900],["2022-07-15",11424.8,11718.69,11314.6,11314.6,646500],["2022-07-18",11388.07,11388.07,11204.39,11204.39,29800],["2022-07-19",11461.54,11461.54,11277.86,11424.8,1400],["2022-07-20",11424.8,11571.75,11424.8,11424.8,6800],["2022-07-21",11461.54,11461.54,11388.07,11388.07,3400],["2022-07-22",11424.8,11424.8,11314.6,11314.6,10000],["2022-07-25",11314.6,11314.6,11020.71,11314.6,10300],["2022-07-26",11204.39,11314.6,11094.18,11094.18,7700],["2022-07-27",11094.18,11241.12,10947.24,11241.12,13300],["2022-07-28",11167.65,11461.54,11130.92,11351.33,14300],["2022-07-29",11461.54,11461.54,11351.33,11388.07,12000],["2022-08-01",11424.8,12086.05,11388.07,12086.05,1028200],["2022-08-02",11939.1,12086.05,11755.42,11755.42,562900],["2022-08-03",11498.27,12086.05,11498.27,11755.42,684900],["2022-08-04",11571.75,11645.22,11461.54,11645.22,451200],["2022-08-05",11792.16,11792.16,11461.54,11681.95,6600],["2022-08-08",12012.57,12012.57,11388.07,11461.54,210800],["2022-08-09",11424.8,11755.42,11424.8,11681.95,11300],["2022-08-10",11424.8,12673.82,11424.8,11755.42,40600],["2022-08-11",11975.84,13224.85,11975.84,12049.31,106200],["2022-08-12",13224.85,13959.57,12122.78,12306.46,36700],["2022-08-15",12747.29,13224.85,12490.14,12600.35,48300],["2022-08-16",12784.02,13224.85,12416.67,12490.14,44400],["2022-08-17",12857.5,13224.85,12526.87,12600.35,3651000],["2022-08-18",12563.61,12930.97,12490.14,12526.87,12700],["2022-08-19",12747.29,12747.29,12453.4,12490.14,281700],["2022-08-22",12526.87,12563.61,12343.2,12343.2,26500],["2022-08-23",12269.72,12416.67,12122.78,12196.25,36600],["2022-08-24",12232.99,12490.14,12232.99,12490.14,17000],["2022-08-25",12710.55,12747.29,12232.99,12453.4,7900],["2022-08-26",12637.08,12637.08,12159.52,12453.4,20700],["2022-08-29",12159.52,12196.25,11939.1,11939.1,104800],["2022-08-30",11939.1,12306.46,11939.1,12232.99,6400],["2022-08-31",12232.99,12453.4,12012.57,12453.4,4100],["2022-09-05",12637.08,12637.08,12049.31,12049.31,12200],["2022-09-06",12159.52,12306.46,12122.78,12306.46,5000],["2022-09-07",12453.4,12453.4,12122.78,12122.78,1602200],["2022-09-08",12122.78,12122.78,12122.78,12122.78,4100],["2022-09-09",11608.48,12306.46,11608.48,12306.46,10200],["2022-09-12",11645.22,12306.46,11645.22,12306.46,1000],["2022-09-13",12306.46,12600.35,10653.35,12196.25,73400],["2022-09-14",11975.84,12416.67,11975.84,12122.78,89500],["2022-09-15",12710.55,12710.55,12269.72,12306.46,33600],["2022-09-16",11755.42,12453.4,11755.42,11755.42,13300],["2022-09-19",12269.72,12269.72,12269.72,12269.72,0],["2022-09-20",12416.67,12416.67,11755.42,12343.2,43200],["2022-09-21",11571.75,12306.46,11571.75,12306.46,5100],["2022-09-22",12232.99,12269.72,11571.75,12122.78,32600],["2022-09-23",12122.78,12122.78,12122.78,12122.78,25900],["2022-09-26",11608.48,12122.78,11424.8,12086.05,5000],["2022-09-27",11057.45,12086.05,11057.45,12086.05,22300],["2022-09-28",11057.45,12232.99,11057.45,11535.01,21800],["2022-09-29",12122.78,12122.78,11057.45,11975.84,19700],["2022-09-30",10837.03,11755.42,10653.35,11755.42,6000],["2022-10-03",11718.69,11718.69,11718.69,11718.69,100],["2022-10-04",11755.42,11828.9,10726.82,11535.01,30800],["2022-10-05",11645.22,11645.22,11498.27,11498.27,1700],["2022-10-06",10910.5,11571.75,10653.35,10910.5,2631400],["2022-10-07",9955.37,10212.52,9220.66,9220.66,107000],["2022-10-10",9294.13,10653.35,8449.21,10469.67,43200],["2022-10-11",10102.32,10616.62,9183.93,10102.32,30000],["2022-10-12",9918.64,10249.26,9734.96,10102.32,15100],["2022-10-13",9992.11,10139.05,9551.28,9918.64,28600],["2022-10-14",10102.32,10653.35,10102.32,10653.35,9400],["2022-10-17",9330.87,10432.94,9257.4,10396.2,5000],["2022-10-18",10616.62,10616.62,9624.75,9624.75,167500],["2022-10-19",10249.26,10653.35,10028.85,10579.88,17200],["2022-10-20",10469.67,10616.62,10286.0,10616.62,4600],["2022-10-21",10028.85,10028.85,9624.75,9734.96,9700],["2022-10-24",9698.22,9881.9,8816.57,9881.9,46900],["2022-10-25",8449.21,9881.9,8449.21,8596.15,14800],["2022-10-26",8816.57,9918.64,8816.57,8926.78,13500],["2022-10-27",9367.6,9992.11,9367.6,9992.11,13100],["2022-10-28",10286.0,10837.03,9918.64,9918.64,8000],["2022-10-31",9514.55,9514.55,9183.93,9294.13,9500],["2022-11-01",9257.4,9514.55,9183.93,9367.6,32300],["2022-11-02",9514.55,9514.55,9183.93,9183.93,800],["2022-11-03",9367.6,9367.6,9367.6,9367.6,7600],["2022-11-04",8963.51,8963.51,8963.51,8963.51,10200],["2022-11-07",8926.78,8926.78,8449.21,8449.21,5600],["2022-11-08",8596.15,9881.9,8596.15,9734.96,10700],["2022-11-09",9404.34,10286.0,9404.34,9918.64,21100],["2022-11-10",9110.45,10102.32,9110.45,10102.32,6800],["2022-11-11",9845.17,9918.64,9183.93,9918.64,49000],["2022-11-14",9918.64,9918.64,9183.93,9183.93,18500],["2022-11-15",9845.17,9845.17,8449.21,8449.21,20100],["2022-11-16",8596.15,9551.28,8596.15,9514.55,15700],["2022-11-17",9551.28,9551.28,9367.6,9367.6,8200],["2022-11-18",9036.98,9404.34,8816.57,9000.25,566100],["2022-11-21",8816.57,9551.28,7824.7,8816.57,127400],["2022-11-22",8118.59,8816.57,8081.85,8816.57,15600],["2022-11-23",8816.57,8816.57,8449.21,8816.57,24300],["2022-11-24",8596.15,8596.15,8118.59,8596.15,7000],["2022-11-25",8596.15,8632.89,8192.06,8559.42,56800],["2022-11-28",8632.89,8816.57,8485.95,8816.57,12200],["2022-11-29",8706.36,9000.25,8559.42,8743.1,11500],["2022-11-30",8632.89,9000.25,8632.89,8816.57,4800],["2022-12-01",9110.45,9110.45,8669.63,8706.36,1715300],["2022-12-02",8890.04,8890.04,8669.63,8890.04,8300],["2022-12-05",8890.04,8890.04,8743.1,8743.1,15700],["2022-12-06",8890.04,8890.04,8669.63,8706.36,22300],["2022-12-07",9776.67,10083.39,8818.17,8856.51,88700],["2022-12-08",8894.85,9776.67,8894.85,9776.67,89600],["2022-12-09",9584.97,10083.39,9584.97,9968.37,5602000],["2022-12-12",9891.69,10083.39,9009.87,9930.03,2271800],["2022-12-13",9124.89,10006.71,9086.55,10006.71,5320600],["2022-12-14",9393.27,10121.73,9239.91,9968.37,83200],["2022-12-15",9968.37,10006.71,9469.95,9584.97,1232700],["2022-12-16",9968.37,10543.47,9661.65,9815.01,71600],["2022-12-19",9968.37,10313.43,9776.67,9776.67,76600],["2022-12-20",10696.83,10735.17,10275.09,10275.09,1101900],["2022-12-21",9891.69,10658.49,9584.97,9584.97,2138000],["2022-12-22",10083.39,10581.81,9584.97,9584.97,76500],["2022-12-23",10045.05,10351.77,10045.05,10351.77,71500],["2022-12-26",10351.77,10658.49,9584.97,9584.97,3069200],["2022-12-27",10083.39,10390.11,10083.39,10390.11,123100],["2022-12-28",10620.15,10926.87,9584.97,9968.37,8422800],["2022-12-29",10696.83,11808.68,10198.41,10198.41,89500],["2022-12-30",10083.39,11885.36,10083.39,11885.36,76000],["2023-01-03",10236.75,11310.26,10236.75,10351.77,8900],["2023-01-04",10275.09,10351.77,10045.05,10045.05,332100],["2023-01-05",9968.37,10696.83,9699.99,10351.77,7500],["2023-01-06",9930.03,10045.05,9930.03,9968.37,8064100],["2023-01-09",9776.67,10351.77,9699.99,10351.77,19800],["2023-01-10",11540.3,11540.3,10083.39,10083.39,2476300],["2023-01-11",9815.01,10198.41,9815.01,9968.37,3523000],["2023-01-12",10275.09,10275.09,10275.09,10275.09,500100],["2023-01-13",10236.75,10275.09,10236.75,10275.09,7400],["2023-01-16",10275.09,10275.09,10275.09,10275.09,0],["2023-01-17",9968.37,10275.09,9776.67,10275.09,18600],["2023-01-18",9968.37,10160.07,9891.69,10121.73,20100],["2023-01-19",10160.07,10160.07,9776.67,9968.37,18000],["2023-01-27",9968.37,10275.09,9968.37,10275.09,17200],["2023-01-30",8703.15,10275.09,8703.15,10198.41,17100],["2023-01-31",10198.41,10275.09,10198.41,10236.75,28200],["2023-02-01",10236.75,10275.09,10198.41,10275.09,20700],["2023-02-02",10236.75,10275.09,10198.41,10275.09,13900],["2023-02-03",10275.09,10275.09,9853.35,10275.09,18600],["2023-02-06",10083.39,10083.39,10083.39,10083.39,1400],["2023-02-07",10160.07,10160.07,9815.01,10160.07,1400],["2023-02-08",9891.69,9891.69,9891.69,9891.69,4200],["2023-02-09",9891.69,10083.39,9891.69,10083.39,1600],["2023-02-10",10006.71,10006.71,10006.71,10006.71,300],["2023-02-13",10006.71,10006.71,10006.71,10006.71,0],["2023-02-14",10006.71,10006.71,10006.71,10006.71,0],["2023-02-15",10006.71,10006.71,10006.71,10006.71,0],["2023-02-16",9968.37,9968.37,9661.65,9661.65,600],["2023-02-17",9699.99,9738.33,9661.65,9738.33,3300],["2023-02-20",9431.61,9968.37,9431.61,9853.35,3600],["2023-02-21",9584.97,9699.99,9508.29,9508.29,800],["2023-02-22",9124.89,9891.69,9124.89,9891.69,2000],["2023-02-23",9469.95,9469.95,9393.27,9393.27,600],["2023-02-24",9968.37,9968.37,9968.37,9968.37,100],["2023-02-27",9738.33,9853.35,9201.57,9853.35,6600],["2023-02-28",9815.01,9815.01,9584.97,9584.97,8700],["2023-03-01",8511.45,9815.01,8511.45,9776.67,12600],["2023-03-02",9584.97,9738.33,9584.97,9584.97,1300],["2023-03-03",9584.97,9584.97,9584.97,9584.97,0],["2023-03-06",9086.55,9584.97,9086.55,9584.97,3400],["2023-03-07",9930.03,9968.37,9584.97,9584.97,12600],["2023-03-08",9853.35,9853.35,9699.99,9699.99,300],["2023-03-09",9968.37,9968.37,9968.37,9968.37,100],["2023-03-10",9623.31,9623.31,9469.95,9469.95,9200],["2023-03-13",9469.95,9469.95,9469.95,9469.95,0],["2023-03-14",9891.69,9968.37,9278.25,9278.25,1200],["2023-03-15",9393.27,9393.27,9201.57,9201.57,1500],["2023-03-16",9930.03,9930.03,9930.03,9930.03,10000],["2023-03-17",9163.23,9584.97,9163.23,9584.97,1700],["2023-03-20",9546.63,9546.63,9546.63,9546.63,0],["2023-03-21",9891.69,9930.03,9584.97,9584.97,3300],["2023-03-22",9738.33,9738.33,9469.95,9469.95,36900],["2023-03-23",9815.01,9968.37,9278.25,9968.37,79100],["2023-03-24",9968.37,9968.37,9968.37,9968.37,23100],["2023-03-27",9584.97,9968.37,9584.97,9968.37,9100],["2023-03-28",9853.35,9853.35,9853.35,9853.35,0],["2023-03-29",9853.35,9853.35,9853.35,9853.35,100],["2023-03-30",9188.64,10127.05,9188.64,10009.75,12000],["2023-03-31",9579.64,10439.86,9579.64,10009.75,53600],["2023-04-03",10244.35,10244.35,10205.25,10244.35,30500],["2023-04-04",10244.35,10244.35,10244.35,10244.35,500],["2023-04-05",9853.35,10361.66,9853.35,10361.66,17700],["2023-04-06",9892.45,10244.35,9853.35,10244.35,1009100],["2023-04-07",10244.35,10244.35,10166.15,10166.15,17200],["2023-04-10",10244.35,10244.35,10244.35,10244.35,0],["2023-04-11",10205.25,10361.66,10205.25,10361.66,15300],["2023-04-12",10361.66,10439.86,10361.66,10439.86,7200],["2023-04-13",9814.25,9892.45,9814.25,9814.25,6000],["2023-04-14",9814.25,10361.66,9814.25,10361.66,53300],["2023-04-17",9970.65,9970.65,9814.25,9814.25,26600],["2023-04-18",9814.25,10087.95,9814.25,10048.85,85700],["2023-04-19",9970.65,10087.95,9931.55,9970.65,34200],["2023-04-20",10009.75,10009.75,9775.15,9970.65,7100],["2023-04-21",9892.45,9931.55,9775.15,9775.15,29000],["2023-04-24",9814.25,9814.25,9814.25,9814.25,0],["2023-04-25",9188.64,9814.25,9188.64,9814.25,10600],["2023-04-26",8680.33,9892.45,8680.33,9892.45,300],["2023-04-27",9892.45,9892.45,9892.45,9892.45,1800],["2023-04-28",9736.05,9775.15,9696.95,9736.05,5900],["2023-05-04",10048.85,10127.05,10048.85,10127.05,6000],["2023-05-05",10087.95,10127.05,9814.25,9814.25,7300],["2023-05-08",9970.65,10283.46,9970.65,10283.46,32600],["2023-05-09",10009.75,10009.75,9970.65,9970.65,1200],["2023-05-10",10009.75,10048.85,10009.75,10048.85,500],["2023-05-11",10009.75,10127.05,10009.75,10087.95,6800],["2023-05-12",10087.95,10244.35,10087.95,10244.35,45000],["2023-05-15",8719.43,10361.66,8719.43,10361.66,30800],["2023-05-16",9266.84,10518.06,9266.84,10518.06,20900],["2023-05-17",9970.65,9970.65,9970.65,9970.65,2100],["2023-05-18",8914.93,10909.06,8914.93,10909.06,1100],["2023-05-19",10439.86,10439.86,10048.85,10048.85,20000],["2023-05-22",10557.16,10557.16,10048.85,10166.15,3900],["2023-05-23",10244.35,10283.46,10166.15,10166.15,331800],["2023-05-24",10283.46,10283.46,10283.46,10283.46,4400],["2023-05-25",10283.46,10557.16,10166.15,10166.15,175000],["2023-05-26",10518.06,10557.16,9814.25,10557.16,2100],["2023-05-29",10752.66,10752.66,9931.55,10713.56,3700],["2023-05-30",10909.06,10948.17,10752.66,10948.17,24800],["2023-05-31",11065.47,11065.47,10478.96,10478.96,1600],["2023-06-01",10752.66,11339.17,10752.66,11339.17,5500],["2023-06-02",10830.86,11026.37,10830.86,10869.96,15400],["2023-06-05",10869.96,10948.17,10869.96,10869.96,1200],["2023-06-06",10869.96,11143.67,10869.96,11104.57,200200],["2023-06-07",10752.66,10791.76,10557.16,10557.16,908600],["2023-06-08",10557.16,11534.67,10557.16,10791.76,1325000],["2023-06-09",11339.17,11339.17,10948.17,10987.27,121100],["2023-06-12",11065.47,11065.47,10635.36,10635.36,2400],["2023-06-13",10869.96,10869.96,10596.26,10596.26,10300],["2023-06-14",10830.86,10948.17,10596.26,10909.06,23400],["2023-06-15",10205.25,10674.46,10205.25,10635.36,25300],["2023-06-16",10478.96,10869.96,10361.66,10400.76,2803300],["2023-06-19",10244.35,10361.66,10244.35,10361.66,8000],["2023-06-20",10869.96,10869.96,10713.56,10752.66,5202600],["2023-06-21",10752.66,10752.66,10752.66,10752.66,0],["2023-06-22",10948.17,10948.17,10596.26,10596.26,11700],["2023-06-23",10635.36,10635.36,10283.46,10283.46,2900],["2023-06-26",10478.96,10478.96,10322.56,10400.76,12700],["2023-06-27",10439.86,10557.16,10439.86,10557.16,19700],["2023-06-28",10557.16,10557.16,10557.16,10557.16,0],["2023-06-29",10557.16,10557.16,10557.16,10557.16,4800],["2023-06-30",10557.16,10557.16,10557.16,10557.16,0],["2023-07-03",10557.16,10557.16,10557.16,10557.16,587100],["2023-07-04",10166.15,10166.15,10009.75,10166.15,9100],["2023-07-05",10283.46,10478.96,10283.46,10478.96,600],["2023-07-06",10478.96,10478.96,10166.15,10166.15,2800],["2023-07-07",10166.15,10166.15,10048.85,10166.15,2200],["2023-07-10",10166.15,10166.15,10048.85,10048.85,15500],["2023-07-11",10087.95,10087.95,9970.65,10009.75,17100],["2023-07-12",9970.65,10127.05,9970.65,10127.05,8900],["2023-07-13",10009.75,10166.15,10009.75,10166.15,8100],["2023-07-14",10048.85,10048.85,10048.85,10048.85,4200],["2023-07-17",10087.95,10205.25,10048.85,10205.25,1000],["2023-07-18",10166.15,10244.35,10048.85,10166.15,6400],["2023-07-19",10127.05,10205.25,10127.05,10205.25,2300],["2023-07-20",10283.46,10478.96,10283.46,10283.46,13200],["2023-07-21",10362.41,10362.41,10282.7,10322.56,1900],["2023-07-24",10402.27,10402.27,10322.56,10402.27,3500],["2023-07-25",10521.83,10561.69,10521.83,10561.69,3200],["2023-07-26",10561.69,10681.25,10362.41,10601.54,1500],["2023-07-27",10402.27,10561.69,10402.27,10561.69,7700],["2023-07-28",10641.4,10681.25,10202.99,10681.25,4500],["2023-07-31",10601.54,10601.54,10601.54,10601.54,700],["2023-08-01",10681.25,10681.25,10601.54,10601.54,1600],["2023-08-02",10641.4,10641.4,10322.56,10442.12,2600],["2023-08-03",10521.83,10641.4,10442.12,10442.12,7100],["2023-08-04",10561.69,10681.25,10442.12,10681.25,20200],["2023-08-07",10561.69,10641.4,10521.83,10641.4,2200],["2023-08-08",10601.54,10641.4,10442.12,10442.12,6600],["2023-08-09",10681.25,10681.25,10442.12,10442.12,7100],["2023-08-10",10561.69,10601.54,10442.12,10521.83,14100],["2023-08-11",10442.12,10561.69,10362.41,10561.69,53400],["2023-08-14",10561.69,10641.4,10282.7,10561.69,29600],["2023-08-15",10402.27,10402.27,10362.41,10402.27,9700],["2023-08-16",10442.12,10442.12,10362.41,10362.41,700],["2023-08-17",10521.83,10760.97,10481.98,10641.4,24300],["2023-08-18",10481.98,10681.25,10362.41,10362.41,13600],["2023-08-21",10481.98,10481.98,10202.99,10481.98,14900],["2023-08-22",10481.98,10481.98,10043.57,10163.13,49100],["2023-08-23",10083.42,10322.56,10083.42,10163.13,49500],["2023-08-24",10521.83,10521.83,10521.83,10521.83,100],["2023-08-25",10521.83,10521.83,10163.13,10481.98,12400],["2023-08-28",10362.41,10362.41,10242.85,10362.41,31600],["2023-08-29",10322.56,10362.41,10163.13,10362.41,26200],["2023-08-30",10123.28,10123.28,10083.42,10083.42,10000],["2023-08-31",10163.13,10362.41,10083.42,10362.41,23900],["2023-09-05",10561.69,10721.11,10163.13,10362.41,147100],["2023-09-06",10402.27,10681.25,10362.41,10402.27,40300],["2023-09-07",10481.98,10481.98,10442.12,10442.12,4500],["2023-09-08",10442.12,10521.83,10163.13,10481.98,179000],["2023-09-11",10521.83,10641.4,10282.7,10362.41,144300],["2023-09-12",10362.41,10641.4,10362.41,10521.83,38300],["2023-09-13",10561.69,10641.4,10362.41,10362.41,40700],["2023-09-14",10650.93,10650.93,10360.82,10402.27,11500],["2023-09-15",10443.71,10485.15,10360.82,10360.82,42500],["2023-09-18",10360.82,10526.6,10029.28,10485.15,367300],["2023-09-19",10236.49,10443.71,10153.61,10153.61,6400],["2023-09-20",10402.27,10402.27,10236.49,10236.49,35300],["2023-09-21",10360.82,10402.27,10112.16,10402.27,13600],["2023-09-22",10360.82,10360.82,9158.97,10277.94,150500],["2023-09-25",10153.61,10153.61,9449.07,9946.39,254300],["2023-09-26",9822.06,10360.82,9822.06,9863.5,1177000],["2023-09-27",10277.94,10319.38,9739.17,10195.05,12300],["2023-09-28",10070.72,10153.61,9987.83,10153.61,276700],["2023-09-29",10195.05,10402.27,10153.61,10360.82,1137900],["2023-10-02",10277.94,10775.26,10277.94,10775.26,2526400],["2023-10-03",10775.26,10858.14,10153.61,10360.82,248900],["2023-10-04",10609.48,11811.34,10609.48,10899.59,208000],["2023-10-05",11769.9,11769.9,10775.26,10775.26,11100],["2023-10-06",10775.26,11231.13,10609.48,10941.03,6200],["2023-10-09",10941.03,10941.03,10360.82,10526.6,325400],["2023-10-10",10650.93,10650.93,10360.82,10609.48,10100],["2023-10-11",10568.04,11189.69,10568.04,11189.69,2300],["2023-10-12",11106.8,11106.8,10568.04,10775.26,1300],["2023-10-13",10941.03,10941.03,10941.03,10941.03,100],["2023-10-16",10941.03,11562.68,10775.26,10775.26,17600],["2023-10-17",10899.59,11106.8,10775.26,10775.26,23700],["2023-10-18",10858.14,10858.14,10775.26,10775.26,68400],["2023-10-19",10775.26,10775.26,10733.81,10775.26,1800],["2023-10-20",10775.26,10775.26,10775.26,10775.26,18800],["2023-10-23",10816.7,10982.47,10816.7,10816.7,16400],["2023-10-24",10899.59,10899.59,10899.59,10899.59,4500],["2023-10-25",10899.59,10941.03,10899.59,10941.03,6900],["2023-10-26",10775.26,10858.14,10775.26,10775.26,74800],["2023-10-27",10816.7,10858.14,10816.7,10858.14,200],["2023-10-30",10982.47,10982.47,10775.26,10775.26,7500],["2023-10-31",10775.26,10941.03,10775.26,10775.26,6700],["2023-11-01",10858.14,12350.1,10858.14,11189.69,118000],["2023-11-02",11604.12,13427.63,11314.02,12391.55,839900],["2023-11-03",13427.63,13800.62,12432.99,12432.99,1052300],["2023-11-06",13137.52,13427.63,12515.87,13054.64,1100400],["2023-11-07",13054.64,13220.41,12557.32,12847.42,1095700],["2023-11-08",12764.53,12971.75,12515.87,12515.87,7300],["2023-11-09",12515.87,12515.87,12142.89,12432.99,16400],["2023-11-10",12847.42,12847.42,12350.1,12350.1,103400],["2023-11-13",12432.99,12805.98,12225.77,12225.77,1600],["2023-11-14",12432.99,12432.99,11314.02,12184.33,28400],["2023-11-15",11894.23,12018.56,11894.23,11935.67,8700],["2023-11-16",11811.34,11811.34,11769.9,11769.9,4200],["2023-11-17",11769.9,11811.34,11438.35,11811.34,4800],["2023-11-20",11438.35,12225.77,11396.91,12225.77,150600],["2023-11-21",12225.77,12225.77,11894.23,12184.33,3600],["2023-11-22",12184.33,12225.77,12060.0,12060.0,3900],["2023-11-23",12060.0,12184.33,11811.34,12018.56,7800],["2023-11-24",11977.11,11977.11,11438.35,11728.45,7300],["2023-11-27",11604.12,11604.12,11189.69,11396.91,2700],["2023-11-28",11438.35,11604.12,11189.69,11231.13,9400],["2023-11-29",11438.35,11604.12,11396.91,11438.35,3500],["2023-11-30",12018.56,12225.77,11562.68,11562.68,4100],["2023-12-01",11438.35,11438.35,11438.35,11438.35,1000],["2023-12-04",11438.35,11521.24,11438.35,11521.24,11600],["2023-12-05",11604.12,11604.12,11438.35,11521.24,5300],["2023-12-06",11521.24,11604.12,11521.24,11562.68,5000],["2023-12-07",11604.12,11604.12,11396.91,11396.91,2300],["2023-12-08",11396.91,11438.35,11396.91,11438.35,7600],["2023-12-11",11396.91,11396.91,11189.69,11189.69,5100],["2023-12-12",11314.02,11314.02,11023.92,11023.92,15500],["2023-12-13",11189.69,11314.02,11189.69,11189.69,10400],["2023-12-14",11189.69,11231.13,11148.25,11189.69,9200],["2023-12-15",11023.92,11023.92,10982.47,10982.47,6300],["2023-12-18",11106.8,11396.91,11106.8,11396.91,7000],["2023-12-19",11396.91,11811.34,11189.69,11355.46,40100],["2023-12-20",12432.99,12432.99,11314.02,11314.02,22300],["2023-12-21",13261.85,13261.85,11604.12,11852.78,23800],["2023-12-22",12847.42,13220.41,12018.56,12225.77,25600],["2023-12-25",12432.99,12681.65,11438.35,12391.55,32500],["2023-12-26",11645.57,12142.89,11645.57,12142.89,21800],["2023-12-27",13676.29,13676.29,12018.56,12184.33,23900],["2023-12-28",14919.59,14919.59,11852.78,12640.2,34400],["2023-12-29",12308.66,12847.42,12267.22,12847.42,16400],["2024-01-02",12640.2,12847.42,12101.44,12101.44,6100],["2024-01-03",12308.66,12598.76,12225.77,12225.77,1600],["2024-01-04",12681.65,12681.65,12308.66,12308.66,10500],["2024-01-05",12308.66,12557.32,12308.66,12308.66,2600],["2024-01-08",12225.77,12225.77,12060.0,12060.0,3000],["2024-01-09",12101.44,12101.44,12101.44,12101.44,6600],["2024-01-10",12060.0,12060.0,11811.34,11811.34,22200],["2024-01-11",12018.56,12018.56,12018.56,12018.56,5700],["2024-01-12",12187.24,12651.11,12187.24,12440.26,2700],["2024-01-15",12102.9,12229.41,11976.39,12229.41,2500],["2024-01-16",12102.9,12145.07,12102.9,12145.07,7800],["2024-01-17",12398.09,12440.26,12102.9,12102.9,24800],["2024-01-18",12187.24,12187.24,12187.24,12187.24,5500],["2024-01-19",12187.24,12187.24,12187.24,12187.24,3700],["2024-01-22",12187.24,12187.24,12187.24,12187.24,3100],["2024-01-23",12229.41,12229.41,12187.24,12187.24,10100],["2024-01-24",11892.04,12018.56,11681.19,11681.19,8500],["2024-01-25",11849.87,11849.87,11849.87,11849.87,1500],["2024-01-26",11849.87,11849.87,11849.87,11849.87,1400],["2024-01-29",11892.04,11892.04,11892.04,11892.04,5400],["2024-01-30",11892.04,11892.04,11892.04,11892.04,500],["2024-01-31",12187.24,12229.41,10542.59,10542.59,169600],["2024-02-01",11470.34,11723.36,9952.21,11386.0,137300],["2024-02-02",11807.7,11807.7,10373.91,10373.91,8196300],["2024-02-05",10626.93,11175.15,10542.59,11175.15,14000],["2024-02-06",11386.0,11596.85,11048.64,11554.68,33400],["2024-02-07",11428.17,11470.34,10837.79,11386.0,7900],["2024-02-15",11301.66,11470.34,11301.66,11343.83,14800],["2024-02-16",11428.17,12482.43,11428.17,12229.41,61000],["2024-02-19",11892.04,12018.56,11849.87,12018.56,489000],["2024-02-20",12018.56,12018.56,11807.7,11849.87,15500],["2024-02-21",11807.7,11807.7,11807.7,11807.7,600],["2024-02-22",11639.02,12018.56,11639.02,12018.56,14100],["2024-02-23",11807.7,11976.39,11807.7,11807.7,16500],["2024-02-26",11807.7,11807.7,11807.7,11807.7,3200],["2024-02-27",11807.7,11892.04,11807.7,11892.04,20900],["2024-02-28",11849.87,11849.87,11807.7,11807.7,2900],["2024-02-29",11807.7,11934.21,11807.7,11934.21,11800],["2024-03-01",11892.04,11934.21,11892.04,11934.21,8600],["2024-03-04",11934.21,11934.21,11892.04,11892.04,6600],["2024-03-05",11976.39,12145.07,11976.39,12018.56,3300],["2024-03-06",11512.51,12229.41,11512.51,11807.7,8200],["2024-03-07",12524.6,12524.6,12187.24,12229.41,3200],["2024-03-08",12566.77,12651.11,12229.41,12229.41,36800],["2024-03-11",12440.26,12440.26,12187.24,12187.24,8900],["2024-03-12",12187.24,12398.09,12102.9,12398.09,8300],["2024-03-13",12102.9,12102.9,11934.21,12018.56,21900],["2024-03-14",13072.81,13494.52,12018.56,12018.56,73500],["2024-03-15",12018.56,12060.73,12018.56,12060.73,24200],["2024-03-18",12060.73,12102.9,12018.56,12102.9,10200],["2024-03-19",12102.9,12187.24,12060.73,12187.24,15100],["2024-03-20",12608.94,12608.94,12102.9,12102.9,3100],["2024-03-21",12187.24,12187.24,12018.56,12145.07,16300],["2024-03-22",12060.73,12355.92,12018.56,12145.07,6600],["2024-03-25",12145.07,12398.09,12102.9,12145.07,61300],["2024-03-26",12440.26,12440.26,12145.07,12229.41,3400],["2024-03-27",12187.24,12440.26,12187.24,12229.41,2500],["2024-03-28",12608.94,12861.96,12608.94,12651.11,31800],["2024-03-29",13410.18,13705.37,13072.81,13705.37,89000],["2024-04-01",13916.22,13916.22,13072.81,13157.16,5500],["2024-04-02",13157.16,13874.05,13157.16,13494.52,13400],["2024-04-03",13494.52,13494.52,13494.52,13494.52,4300],["2024-04-04",13114.99,13494.52,11470.34,12313.75,73200],["2024-04-05",12651.11,13705.37,12651.11,13494.52,28400],["2024-04-08",13663.2,13663.2,13325.84,13368.01,5500],["2024-04-09",12651.11,13368.01,12651.11,13368.01,7100],["2024-04-10",13368.01,13368.01,13325.84,13368.01,2900],["2024-04-11",12819.79,12904.13,12819.79,12904.13,500],["2024-04-12",13072.81,13452.35,13072.81,13072.81,300],["2024-04-15",13199.33,13283.67,12861.96,12861.96,24200],["2024-04-16",13072.81,13072.81,11807.7,13030.64,26700],["2024-04-17",12355.92,12355.92,12355.92,12355.92,0],["2024-04-19",12355.92,12355.92,11807.7,12271.58,72300],["2024-04-22",12145.07,12145.07,12145.07,12145.07,400],["2024-04-23",12229.41,12229.41,12229.41,12229.41,4100],["2024-04-24",12566.77,12566.77,11976.39,11976.39,1100],["2024-04-25",12018.56,12060.73,12018.56,12060.73,1300],["2024-04-26",12018.56,12313.75,12018.56,12229.41,2300],["2024-05-02",12608.94,12651.11,12524.6,12524.6,9000],["2024-05-03",12651.11,12651.11,12566.77,12566.77,40000],["2024-05-06",12566.77,13283.67,12566.77,13283.67,52900],["2024-05-07",12904.13,13283.67,11934.21,13199.33,40300],["2024-05-08",12777.62,13325.84,12271.58,13157.16,62700],["2024-05-09",12777.62,12861.96,12777.62,12861.96,2600],["2024-05-10",13410.18,13410.18,12735.45,12735.45,1900],["2024-05-13",13241.5,13241.5,12777.62,12946.3,3900],["2024-05-14",12861.96,12946.3,12819.79,12819.79,12900],["2024-05-15",12861.96,13283.67,12861.96,13030.64,14100],["2024-05-16",13157.16,13157.16,12946.3,13157.16,6700],["2024-05-17",12819.79,13072.81,11807.7,12946.3,66500],["2024-05-20",12566.77,13157.16,12566.77,12904.13,1552200],["2024-05-21",12904.13,12904.13,12904.13,12904.13,25600],["2024-05-22",13283.67,13494.52,12904.13,12988.47,1489800],["2024-05-23",12693.28,13368.01,12693.28,13072.81,16300],["2024-05-24",13157.16,13283.67,12988.47,13030.64,9900],["2024-05-27",12693.28,13325.84,12693.28,13325.84,13600],["2024-05-28",13325.84,13325.84,13283.67,13283.67,25000],["2024-05-29",13283.67,13494.52,12988.47,13494.52,9800],["2024-05-30",13283.67,13410.18,12988.47,13410.18,23000],["2024-05-31",13325.84,13410.18,13283.67,13283.67,15300],["2024-06-03",13494.52,13705.37,13452.35,13663.2,69800],["2024-06-04",13494.52,13705.37,13494.52,13705.37,5400],["2024-06-05",13410.18,13663.2,13325.84,13494.52,17000],["2024-06-06",13199.33,13789.71,13199.33,13789.71,11100],["2024-06-07",12904.13,13705.37,12861.96,13494.52,3800],["2024-06-10",13842.87,13842.87,13285.73,13500.01,6000],["2024-06-11",13628.58,13928.58,13628.58,13928.58,42800],["2024-06-12",13800.01,14142.87,13800.01,13928.58,14300],["2024-06-13",14014.3,14142.87,13971.44,14142.87,26800],["2024-06-14",14357.16,14357.16,13928.58,14057.16,4800],["2024-06-17",13457.16,14057.16,13457.16,14014.3,14200],["2024-06-18",13885.73,15000.01,13885.73,14957.16,38600],["2024-06-19",14785.73,15814.3,14785.73,15771.44,76600],["2024-06-20",15771.44,17100.02,15771.44,16285.73,73400],["2024-06-21",16371.44,16928.59,15857.16,15985.73,55700],["2024-06-24",17142.87,17142.87,15857.16,16457.16,3067700],["2024-06-25",16285.73,16714.3,16285.73,16285.73,3017500],["2024-06-26",16285.73,16928.59,16285.73,16714.3,38900],["2024-06-27",16714.3,17100.02,16714.3,16928.59,38500],["2024-06-28",16714.3,16714.3,14871.44,15685.73,100200],["2024-07-01",16071.44,16071.44,15728.59,15771.44,37500],["2024-07-02",15814.3,16714.3,15814.3,16414.3,7700],["2024-07-03",16585.73,17571.45,16285.73,17571.45,134000],["2024-07-04",18000.02,18214.3,17785.73,17914.3,1098100],["2024-07-05",18428.59,18428.59,17142.87,18214.3,81100],["2024-07-08",17657.16,18214.3,16671.44,16800.02,193500],["2024-07-09",16928.59,17571.45,16671.44,17571.45,895000],["2024-07-10",17100.02,17142.87,16671.44,16714.3,145200],["2024-07-11",16971.44,17571.45,16800.02,16800.02,292100],["2024-07-12",17528.59,17528.59,16842.87,16842.87,97700],["2024-07-15",16971.44,17228.59,16671.44,16714.3,321200],["2024-07-16",16928.59,17142.87,16842.87,17100.02,68500],["2024-07-17",19285.73,19285.73,17100.02,17742.87,191100],["2024-07-18",19285.73,20528.59,17785.73,18428.59,933600],["2024-08-14",18814.3,18814.3,16285.73,16285.73,229600],["2024-08-15",16285.73,16585.73,15857.16,15857.16,57800],["2024-08-16",16242.87,16242.87,15857.16,16007.16,54000],["2024-08-19",16028.59,16028.59,15300.01,15385.73,99200],["2024-08-20",15107.16,15300.01,15042.87,15042.87,109600],["2024-08-21",15428.59,15771.44,15342.87,15492.87,25500],["2024-08-22",15042.87,15557.16,15042.87,15514.3,9700],["2024-08-23",15514.3,15814.3,15257.16,15278.59,29400],["2024-08-26",15428.59,15428.59,14614.3,14614.3,115900],["2024-08-27",14207.16,14571.44,14057.16,14142.87,128300],["2024-08-28",14164.3,14528.59,13950.01,13950.01,36100],["2024-08-29",13992.87,14335.73,13992.87,14185.73,11100],["2024-08-30",14164.3,14164.3,14100.01,14142.87,27200],["2024-09-04",14121.44,14121.44,14035.73,14121.44,6900],["2024-09-05",14142.87,14271.44,14121.44,14121.44,7100],["2024-09-06",14121.44,14271.44,14121.44,14185.73,23400],["2024-09-09",14207.16,14207.16,14078.58,14185.73,3800],["2024-09-10",14314.3,14314.3,14035.73,14121.44,6500],["2024-09-11",14228.59,14228.59,13928.58,14121.44,2300],["2024-09-12",14185.73,14185.73,14057.16,14057.16,4100],["2024-09-13",14057.16,14057.16,13885.73,13885.73,5400],["2024-09-16",14228.59,14335.73,13928.58,14078.58,3400],["2024-09-17",13885.73,14142.87,13885.73,14121.44,10700],["2024-09-18",14121.44,14121.44,13928.58,13928.58,8500],["2024-09-19",14142.87,14142.87,13928.58,14057.16,3800],["2024-09-20",14078.58,14207.16,13928.58,14100.01,6300],["2024-09-23",14142.87,14142.87,14057.16,14142.87,1100],["2024-09-24",14142.87,14142.87,13971.44,14100.01,12000],["2024-09-25",14142.87,14314.3,14142.87,14142.87,20400],["2024-09-26",14185.73,14271.44,14121.44,14164.3,36300],["2024-09-27",14464.3,14464.3,14164.3,14207.16,9700],["2024-09-30",14142.87,14207.16,14100.01,14142.87,6600],["2024-10-01",14142.87,14142.87,13928.58,14100.01,43700],["2024-10-02",14100.01,14100.01,13928.58,13971.44,16400],["2024-10-03",14142.87,14142.87,13971.44,13971.44,8900],["2024-10-04",13928.58,14121.44,13071.44,14057.16,443700],["2024-10-07",14078.58,14078.58,13714.3,13928.58,4000],["2024-10-08",13928.58,13971.44,13928.58,13928.58,193400],["2024-10-09",13971.44,14014.3,13971.44,13971.44,10500],["2024-10-10",13928.58,13971.44,13928.58,13971.44,3100],["2024-10-11",13928.58,14142.87,13928.58,14142.87,9500],["2024-10-14",13928.58,14100.01,13585.73,14100.01,1400],["2024-10-15",14014.3,14571.44,14014.3,14528.59,46300],["2024-10-16",14528.59,14785.73,14400.01,14571.44,20100],["2024-10-17",14785.73,14785.73,14357.16,14571.44,4800],["2024-10-18",14785.73,14957.16,14657.16,14657.16,17200],["2024-10-21",14657.16,14700.01,14485.73,14700.01,27400],["2024-10-22",14657.16,14700.01,14357.16,14357.16,19800],["2024-10-23",14657.16,14657.16,14507.16,14507.16,2200],["2024-10-24",14485.73,14528.59,14357.16,14357.16,7300],["2024-10-25",14357.16,14400.01,14357.16,14357.16,6600],["2024-10-28",14357.16,14528.59,13757.16,13757.16,43300],["2024-10-29",13971.44,14528.59,13971.44,14528.59,4800],["2024-10-30",15000.01,15000.01,14357.16,14485.73,11300],["2024-10-31",14785.73,14785.73,13800.01,14528.59,8500],["2024-11-01",14142.87,14528.59,14142.87,14528.59,600],["2024-11-04",14571.44,14657.16,14142.87,14528.59,14100],["2024-11-05",14185.73,14485.73,13757.16,14442.87,21100],["2024-11-06",14442.87,14442.87,14442.87,14442.87,100],["2024-11-07",14442.87,14442.87,14357.16,14442.87,10100],["2024-11-08",13928.58,14357.16,13928.58,14357.16,6000],["2024-11-11",13971.44,14142.87,13971.44,14142.87,200],["2024-11-12",14400.01,14400.01,14400.01,14400.01,100],["2024-11-13",14400.01,14400.01,13971.44,14142.87,8800],["2024-11-14",14142.87,14142.87,13971.44,14142.87,7500],["2024-11-15",14164.3,14164.3,13928.58,14164.3,32500],["2024-11-18",14164.3,14164.3,13800.01,14142.87,5000],["2024-11-19",14057.16,14142.87,13800.01,14057.16,10800],["2024-11-20",14014.3,14014.3,13628.58,13928.58,9400],["2024-11-21",13671.44,14142.87,13671.44,14142.87,5500],["2024-11-22",13928.58,14142.87,13928.58,14121.44,14300],["2024-11-25",13928.58,14121.44,13928.58,14121.44,5500],["2024-11-26",14142.87,14164.3,13757.16,14164.3,62100],["2024-11-27",14164.3,14164.3,14121.44,14121.44,3400],["2024-11-28",14121.44,14121.44,14121.44,14121.44,0],["2024-11-29",14100.01,14142.87,13928.58,14142.87,31200],["2024-12-02",14121.44,14185.73,13585.73,13714.3,52800],["2024-12-03",14357.16,14357.16,13585.73,13692.87,24700],["2024-12-04",13692.87,13692.87,13585.73,13671.44,17900],["2024-12-05",13671.44,14078.58,13500.01,13714.3,36700],["2024-12-06",14057.16,14057.16,13714.3,13714.3,59200],["2024-12-09",13714.3,13928.58,13585.73,13714.3,122600],["2024-12-10",13714.3,13885.73,13500.01,13521.44,258400],["2024-12-11",13542.87,13628.58,13414.3,13457.16,231400],["2024-12-12",13435.73,13500.01,12557.15,12557.15,326700],["2024-12-13",12685.73,13114.3,12600.01,12600.01,104200],["2024-12-16",12900.01,13478.58,12471.44,12600.01,5237800],["2024-12-17",13028.58,13242.87,12642.87,12728.58,5461600],["2024-12-18",12921.44,13500.01,12728.58,12857.16,4554400],["2024-12-19",13457.16,13671.44,13157.16,13671.44,657500],["2024-12-20",14100.01,14228.59,13821.44,14057.16,329600],["2024-12-23",14185.73,14185.73,13650.01,13842.87,311400],["2024-12-24",13842.87,14807.16,13714.3,14807.16,220700],["2024-12-25",14807.16,15557.16,14807.16,14914.3,118900],["2024-12-26",15321.44,15321.44,14571.44,14850.01,1560600],["2024-12-27",14850.01,14850.01,14342.51,14805.88,103900],["2024-12-30",14805.88,14805.88,14033.59,14563.16,309000],["2024-12-31",14342.51,15136.86,14342.51,15136.86,531200],["2025-01-02",15092.73,15114.8,14563.16,14695.56,58400],["2025-01-03",14695.56,14695.56,14320.44,14320.44,165400],["2025-01-06",14320.44,14320.44,13680.55,13680.55,167700],["2025-01-07",13526.09,13680.55,13283.37,13371.63,126400],["2025-01-08",13371.63,13614.35,13371.63,13614.35,10000],["2025-01-09",13614.35,13614.35,13371.63,13393.7,20600],["2025-01-10",13349.57,13680.55,13349.57,13680.55,23900],["2025-01-13",13680.55,13680.55,13393.7,13658.48,28800],["2025-01-14",13680.55,13768.81,13526.09,13658.48,17000],["2025-01-15",13680.55,14033.59,13680.55,13923.27,24100],["2025-01-16",13923.27,14342.51,13835.01,14011.53,319000],["2025-01-17",14011.53,14430.77,14011.53,14254.25,309200],["2025-01-20",14254.25,14563.16,14165.99,14254.25,317600],["2025-01-21",14474.9,14607.29,14298.38,14474.9,561700],["2025-01-22",14496.97,14607.29,14474.9,14607.29,503500],["2025-01-23",14563.16,14629.36,14541.1,14607.29,221600],["2025-01-24",14938.28,15622.3,14938.28,15622.3,810700],["2025-02-03",16703.51,16703.51,16703.51,16703.51,4760900],["2025-02-04",17850.91,17850.91,17233.08,17850.91,6943200],["2025-02-05",19064.51,19064.51,18248.09,18976.24,7036900],["2025-02-06",19196.9,20211.91,18380.48,19858.86,6829200],["2025-02-07",19814.73,21094.52,19417.55,19505.81,869100],["2025-02-10",19417.55,20741.48,18755.59,19505.81,733000],["2025-02-11",20035.38,20035.38,18976.24,19439.62,3000500],["2025-02-12",19417.55,20785.61,19417.55,20785.61,889000],["2025-02-13",22197.79,22197.79,21734.42,21999.2,1315900],["2025-02-14",22109.53,22506.71,21116.59,21756.48,1000500],["2025-02-17",23124.54,23256.93,22065.4,23256.93,1391200],["2025-02-18",23301.06,24713.25,23212.8,24713.25,1956600],["2025-02-19",25595.86,25595.86,23609.98,23786.5,5690100],["2025-02-20",23698.24,24713.25,23433.45,23433.45,4123600],["2025-02-21",23477.59,24095.42,23433.45,24095.42,942400],["2025-02-24",23918.89,25772.39,23830.63,25772.39,2094600],["2025-02-25",26257.83,27537.62,26257.83,27272.83,5680800],["2025-02-26",26919.79,27493.49,26478.48,27316.97,431300],["2025-02-27",27581.75,27581.75,25419.34,26390.22,2376600],["2025-02-28",26478.48,27581.75,25948.91,27316.97,959000],["2025-03-03",28023.06,28023.06,26346.09,27140.44,499500],["2025-03-04",27052.18,27316.97,25242.82,27272.83,1419600],["2025-03-05",27625.88,27625.88,26963.92,27272.83,682500],["2025-03-06",27537.62,29170.46,27493.49,29170.46,3487300],["2025-03-07",30715.04,30715.04,28817.41,29964.81,836300],["2025-03-10",30582.64,30670.91,29876.55,29964.81,736900],["2025-03-11",29170.46,30891.56,29126.33,30891.56,1422900],["2025-03-12",31332.87,32215.48,30670.91,31332.87,1265400],["2025-03-13",30891.56,31332.87,29655.9,30008.94,1025800],["2025-03-14",29788.29,30670.91,29479.37,30670.91,817300],["2025-03-17",31244.61,31774.18,30361.99,31244.61,1029600],["2025-03-18",31288.74,31332.87,30582.64,30582.64,552700],["2025-03-19",30715.04,30715.04,28685.02,29170.46,1388600],["2025-03-20",29788.29,29788.29,28464.37,29788.29,741200],["2025-03-21",29479.37,30097.21,29214.59,29435.24,602900],["2025-03-24",29788.29,30229.6,29082.2,30229.6,566300],["2025-03-25",30803.3,32303.75,30229.6,31553.52,3837300],["2025-03-26",31950.7,32921.58,31509.39,31774.18,1308300],["2025-03-27",32436.14,32436.14,30626.78,30670.91,1374800],["2025-03-28",30141.34,31332.87,30141.34,30803.3,3789300],["2025-03-31",30803.3,30935.69,29876.55,30847.43,641300],["2025-04-01",31244.61,31509.39,30803.3,31244.61,974000],["2025-04-02",31377.0,31774.18,31244.61,31553.52,439800],["2025-04-03",29346.98,30670.91,29346.98,29346.98,940700],["2025-04-04",27316.97,31288.74,27316.97,31288.74,1544700],["2025-04-08",29126.33,30008.94,29126.33,29126.33,418200],["2025-04-09",27096.31,28420.24,27096.31,27096.31,1039100],["2025-04-10",28949.8,28949.8,28949.8,28949.8,24400],["2025-04-11",30229.6,30935.69,28420.24,30935.69,2478300],["2025-04-14",32038.96,33098.1,30891.56,33098.1,1937800],["2025-04-15",34951.59,35392.9,33098.1,35392.9,2205700],["2025-04-16",35745.95,37290.53,35083.99,35128.12,1256400],["2025-04-17",34863.33,37555.31,34863.33,37555.31,1968100],["2025-04-18",40159.03,40159.03,38835.1,39276.41,1376400],["2025-04-21",39541.2,39673.59,36540.3,38173.14,1351100],["2025-04-22",38129.01,39497.07,35569.42,38393.8,1591400],["2025-04-23",40652.25,40652.25,37490.41,37716.26,673900],["2025-04-24",37942.1,38619.64,36903.21,38167.95,775200],["2025-04-25",39071.33,40832.93,38167.95,40742.59,1784900],["2025-04-28",43579.22,43579.22,41790.52,43416.61,956700],["2025-04-29",44934.29,44934.29,41736.31,42820.37,866200],["2025-05-05",43362.4,43470.81,41790.52,43037.19,738100],["2025-05-06",43470.81,43470.81,42115.74,42766.17,639400],["2025-05-07",42820.37,42820.37,41844.72,42440.95,577600],["2025-05-08",42820.37,43633.42,41465.3,43633.42,891800],["2025-05-09",43525.01,44500.67,42820.37,43687.62,1088600],["2025-05-12",44012.84,45096.9,44012.84,44554.87,1171400],["2025-05-13",44825.89,46343.57,44663.28,46072.56,1564300],["2025-05-14",46180.96,47048.21,44934.29,47048.21,983600],["2025-05-15",47102.41,47265.02,45964.15,47265.02,695400],["2025-05-16",47373.43,50571.4,46994.01,50571.4,1211500],["2025-05-19",50734.01,54094.6,50625.61,54094.6,2022700],["2025-05-20",54419.82,57238.37,53606.77,53606.77,1602900],["2025-05-21",53931.99,53986.19,51818.07,53606.77,872000],["2025-05-22",53931.99,54365.62,51492.86,51492.86,1165900],["2025-05-23",51818.07,55070.25,51818.07,55070.25,2207800],["2025-05-26",55558.08,57184.17,53660.98,57184.17,1591700],["2025-05-27",57455.19,60273.74,57455.19,59623.31,1335000],["2025-05-28",59731.71,59731.71,55449.68,56371.13,1342500],["2025-05-29",56479.53,57184.17,53715.18,55178.66,706300],["2025-05-30",55178.66,56100.11,52576.92,52956.34,1099400],["2025-06-02",53064.74,53660.98,51547.06,53118.95,454200],["2025-06-03",53552.57,55558.08,53389.96,53389.96,799800],["2025-06-04",53660.98,53660.98,51926.48,52847.93,558600],["2025-06-05",53010.54,53010.54,50354.59,52305.9,762800],["2025-06-06",52305.9,53986.19,52034.89,52793.73,2947200],["2025-06-09",53010.54,53010.54,49216.33,49378.94,648900],["2025-06-10",50137.78,52793.73,50083.58,52793.73,960600],["2025-06-11",53498.37,56479.53,53498.37,53986.19,2061900],["2025-06-12",54203.01,55178.66,52522.71,53281.55,952400],["2025-06-13",53281.55,53660.98,49920.97,50896.62,794400],["2025-06-16",50896.62,54365.62,50896.62,54203.01,1200600],["2025-06-17",54474.02,54745.04,51926.48,52793.73,607600],["2025-06-18",53010.54,53173.15,51005.03,52034.89,463600],["2025-06-19",52305.9,52576.92,50842.42,52576.92,383900],["2025-06-20",53010.54,54745.04,52576.92,53389.96,1355500],["2025-06-23",53444.16,55666.49,53335.76,54094.6,1962100],["2025-06-24",54203.01,54745.04,53010.54,53660.98,1213300],["2025-06-25",53769.38,53769.38,52143.29,52305.9,665300],["2025-06-26",52576.92,53281.55,50896.62,52847.93,751600],["2025-06-27",53010.54,53660.98,51547.06,51655.46,940600],["2025-06-30",52143.29,53498.37,51980.68,52793.73,545100],["2025-07-01",52847.93,53660.98,52847.93,53118.95,896600],["2025-07-02",53281.55,53281.55,50950.83,52576.92,859000],["2025-07-03",52414.31,53227.35,51438.65,52631.12,621400],["2025-07-04",52685.32,52685.32,51655.46,52305.9,357300],["2025-07-07",52305.9,53064.74,51492.86,52034.89,846400],["2025-07-08",52089.09,52305.9,51384.45,51601.26,425700],["2025-07-09",51763.87,51763.87,50571.4,50679.81,699400],["2025-07-10",50950.83,51492.86,50517.2,51492.86,392600],["2025-07-11",50950.83,51492.86,50734.01,51167.64,408800],["2025-07-14",51276.04,53877.79,51276.04,53660.98,2012700],["2025-07-15",53823.58,57400.98,52685.32,57400.98,2503300],["2025-07-16",57780.4,61412.01,57780.4,61412.01,1931500],["2025-07-17",62062.44,65694.04,62062.44,65694.04,1676700],["2025-07-18",66236.07,68349.99,66236.07,67970.57,1463400],["2025-07-21",68241.58,68241.58,63254.91,63417.52,1683900],["2025-07-22",63417.52,66615.49,63417.52,66181.87,742000],["2025-07-23",66181.87,66181.87,63146.5,63796.94,892500],["2025-07-24",64013.75,64935.2,63146.5,64935.2,601200],["2025-07-25",64989.4,68404.19,64935.2,66669.7,1077300],["2025-07-28",71276.95,71276.95,67970.57,69650.86,1428900],["2025-07-29",69434.05,69650.86,64826.8,64989.4,1085000],["2025-07-30",65585.64,67753.76,65097.81,67753.76,1206400],["2025-07-31",68024.77,69813.47,67753.76,68837.82,889600],["2025-08-01",69054.63,69108.83,66073.46,66127.67,648300],["2025-08-04",66127.67,66127.67,63634.33,64826.8,578500],["2025-08-05",65368.83,65802.45,63959.55,64501.58,645900],["2025-08-06",64989.4,65043.61,63959.55,65043.61,577000],["2025-08-07",65206.22,65368.83,62279.25,63146.5,879700],["2025-08-08",63471.72,67536.95,59623.31,67536.95,1682100],["2025-08-11",67916.37,72252.61,67753.76,72090.0,2456900],["2025-08-12",72306.81,72306.81,68892.02,69921.88,712900],["2025-08-13",70030.28,70030.28,66994.92,69379.85,1422400],["2025-08-14",69542.46,69596.66,66452.89,67428.54,891000],["2025-08-15",67482.74,68783.61,66561.29,68783.61,817700],["2025-08-18",68946.22,69813.47,67211.73,69108.83,1001100],["2025-08-19",68837.82,68837.82,66019.26,67374.34,926200],["2025-08-20",67207.71,72040.0,64041.72,72040.0,1882200],["2025-08-21",72151.08,74539.46,69373.9,69484.99,701800],["2025-08-22",69818.25,69818.25,64985.96,68263.03,393400],["2025-08-25",66818.9,68485.21,64319.44,64319.44,328800],["2025-08-26",64874.88,66652.27,63764.01,65430.31,358300],["2025-08-27",66596.73,66596.73,64208.35,64985.96,307800],["2025-08-28",64985.96,65263.68,64208.35,64985.96,216700],["2025-08-29",65097.05,65208.14,62597.59,64430.53,646700],["2025-09-03",64430.53,64430.53,63208.57,64152.81,205900],["2025-09-04",64708.25,65819.12,63375.2,64430.53,355400],["2025-09-05",64819.33,64819.33,62819.76,62875.31,331300],["2025-09-08",63208.57,63208.57,58654.0,58654.0,697100],["2025-09-09",59320.52,59320.52,55543.56,57654.21,424000],["2025-09-10",57765.3,58431.82,56210.08,57543.13,216800],["2025-09-11",56765.52,57765.3,55654.65,57765.3,326100],["2025-09-12",57820.84,59931.5,57765.3,59153.89,1420700],["2025-09-15",60542.48,63208.57,59987.04,63208.57,738500],["2025-09-16",64708.25,64708.25,62430.96,63264.11,862100],["2025-09-17",63319.66,63319.66,61542.26,62208.79,368300],["2025-09-18",62597.59,62764.22,59487.15,60542.48,3208300],["2025-09-19",61542.26,64763.79,59320.52,64763.79,1559600],["2025-09-22",63319.66,63319.66,60542.48,61653.35,319800],["2025-09-23",61375.63,61653.35,59987.04,60320.3,3754400],["2025-09-24",60542.48,60542.48,58098.56,60264.76,259000],["2025-09-25",59153.89,62208.79,59153.89,61209.0,2392500],["2025-09-26",60264.76,62153.24,60209.22,61653.35,211200],["2025-09-29",64930.42,65930.2,61875.52,65930.2,1869900],["2025-09-30",69984.88,70540.32,67485.42,70540.32,2197500],["2025-10-01",73317.5,73317.5,69540.54,71095.75,685500],["2025-10-02",72484.34,72484.34,67763.14,68707.38,363500],["2025-10-03",68707.38,68707.38,64486.07,66207.92,427100],["2025-10-06",68207.49,68318.58,65652.49,66096.83,365700],["2025-10-07",66152.38,66152.38,65152.59,65263.68,193300],["2025-10-08",69818.25,69818.25,69040.64,69818.25,1551300],["2025-10-09",74650.54,74650.54,69818.25,74650.54,2795700],["2025-10-10",79427.29,79871.64,77205.55,79871.64,1251100],["2025-10-13",84981.64,84981.64,76150.22,80482.62,826900],["2025-10-14",79982.72,86092.52,79705.01,86092.52,2001300],["2025-10-15",91980.13,92091.22,88314.26,92091.22,1858000],["2025-10-16",96090.36,98534.27,93757.53,98534.27,1653800],["2025-10-17",103311.02,103977.54,98589.82,101089.28,750900],["2025-10-20",103644.28,103644.28,94035.24,94035.24,911200],["2025-10-21",93035.46,100589.38,87481.1,100589.38,2164900],["2025-10-22",106643.63,106643.63,100978.19,100978.19,559900],["2025-10-23",101533.62,102755.58,99589.6,101144.82,499100],["2025-10-24",100978.19,100978.19,94424.05,98811.99,406800],["2025-10-27",99311.88,100811.56,96090.36,98811.99,451700],["2025-10-28",98312.1,100200.58,96645.79,99978.41,324000],["2025-10-29",100811.56,103144.39,99311.88,100533.84,322000],["2025-10-30",101089.28,101366.99,95146.12,98312.1,421700],["2025-10-31",98589.82,99034.16,95534.92,97867.75,228800],["2025-11-03",98034.38,98034.38,94424.05,96645.79,180500],["2025-11-04",96590.25,97201.23,93924.16,97201.23,425500],["2025-11-05",97478.95,97478.95,94868.4,96368.07,188100],["2025-11-06",96368.07,98645.36,95812.64,96368.07,270100],["2025-11-07",96534.7,96534.7,91535.78,91535.78,657500],["2025-11-10",91646.87,91646.87,85259.36,85425.99,166500],["2025-11-11",85425.99,85425.99,83593.06,84037.4,930800],["2025-11-12",84426.21,89869.48,84370.67,89869.48,5226200],["2025-11-13",90924.81,96145.9,90869.26,96145.9,1039000],["2025-11-14",95701.55,98645.36,95701.55,96645.79,7308920],["2025-11-17",96590.25,96645.79,93424.27,94979.49,281800],["2025-11-18",94979.49,96256.99,93257.63,94868.4,303000],["2025-11-19",94979.49,97145.68,88869.69,93868.61,403600],["2025-11-20",93979.7,95534.92,93257.63,94923.94,315100],["2025-11-21",94923.94,97478.95,94035.24,95423.83,496100],["2025-11-24",95534.92,96090.36,92979.92,94368.51,282400],["2025-11-25",94424.05,100922.65,91591.33,100922.65,1382100],["2025-11-26",102311.23,107976.68,102255.69,107976.68,1141600],["2025-11-27",109420.81,115530.6,109420.81,115530.6,1598100],["2025-11-28",115863.86,115863.86,108309.94,109420.81,1127300],["2025-12-01",109587.44,117030.28,107199.07,117030.28,1316300],["2025-12-02",118196.69,125195.18,117752.34,123862.14,1207800],["2025-12-03",124306.48,124306.48,119418.65,121918.11,704900],["2025-12-04",122584.63,122862.35,119918.54,121418.22,442200],["2025-12-05",122195.83,129916.38,121973.65,125861.7,1353400],["2025-12-08",126083.88,126083.88,123140.07,123584.42,289500],["2025-12-09",123751.05,127472.47,121640.39,121640.39,832000],["2025-12-10",122029.2,122529.09,113142.23,113364.4,1331300],["2025-12-11",113419.95,113419.95,106088.2,106088.2,441300],["2025-12-12",106088.2,106088.2,99978.41,99978.41,448500],["2025-12-15",99978.41,100533.84,94868.4,94868.4,351900],["2025-12-16",94868.4,94979.49,91091.44,92313.39,524000],["2025-12-17",92813.29,98756.45,92757.74,98756.45,12355700],["2025-12-18",99867.32,104977.33,99811.77,104421.89,677200],["2025-12-19",104977.33,104977.33,98312.1,102200.15,604200],["2025-12-22",101089.28,109309.72,101089.28,109309.72,832800],["2025-12-23",110142.88,114419.73,110142.88,110531.68,1023100],["2025-12-24",111031.57,118252.24,110920.49,116086.04,1750000],["2025-12-25",116363.76,123028.98,115974.95,115974.95,1158800],["2025-12-26",112364.62,119974.09,109531.9,119974.09,1327800],["2025-12-29",120529.52,128194.53,119974.09,128194.53,1422400],["2025-12-30",128694.43,134026.61,128694.43,133859.98,825600],["2025-12-31",134304.32,136526.07,132638.02,136359.44,1379800],["2026-01-05",136526.07,136637.15,126861.49,127194.75,832500],["2026-01-06",127472.47,128861.06,124417.57,128305.62,1035300],["2026-01-07",128583.34,128583.34,122195.83,125806.16,660800],["2026-01-08",125917.25,125917.25,117252.45,117752.34,616000],["2026-01-09",118196.69,118307.78,111087.12,113864.29,387300],["2026-01-12",114142.01,116641.47,110420.59,116363.76,319100],["2026-01-13",116641.47,124473.11,115586.15,121084.96,2181300],["2026-01-14",121362.68,121529.31,115808.32,116086.04,2061800],["2026-01-15",116419.3,124195.4,115530.6,124195.4,1465800],["2026-01-16",125583.99,132860.19,124362.03,127194.75,1260700],["2026-01-19",127528.01,130693.99,121084.96,127194.75,813200],["2026-01-20",127305.84,127528.01,119974.09,119974.09,492600],["2026-01-21",119974.09,119974.09,111698.1,111809.18,943500],["2026-01-22",112475.71,116530.39,112197.99,113308.86,473600],["2026-01-23",113753.21,114586.36,110198.42,112753.42,459000],["2026-01-26",113031.14,113031.14,105532.76,106088.2,246000],["2026-01-27",106699.18,109198.64,106088.2,108365.48,335400],["2026-01-28",108865.37,110531.68,100978.19,102477.87,660200],["2026-01-29",103088.84,103311.02,98867.53,103311.02,236200],["2026-01-30",103866.45,103866.45,99534.06,100422.75,454700],["2026-02-02",100867.1,100867.1,94035.24,94923.94,298700],["2026-02-03",95534.92,101533.62,94979.49,101533.62,783700],["2026-02-04",102200.15,104199.72,98923.08,101089.28,416300],["2026-02-05",101644.71,101644.71,95923.73,97201.23,319300],["2026-02-06",97978.84,97978.84,91091.44,91646.87,338800],["2026-02-09",92646.66,92646.66,86536.86,86870.13,533500],["2026-02-10",87481.1,89980.56,87092.3,88869.69,150400],["2026-02-11",89425.13,93313.18,89147.41,92757.74,592900],["2026-02-12",93479.81,93479.81,90536.0,91646.87,194300],["2026-02-13",92202.31,98034.38,92146.76,98034.38,964100],["2026-02-23",98478.73,103588.74,98478.73,103588.74,640300],["2026-02-24",103977.54,104199.72,98923.08,99422.97,521200],["2026-02-25",99867.32,99922.86,93590.9,93646.44,737600],["2026-02-26",94146.33,100200.58,92757.74,100200.58,1530200],["2026-02-27",101089.28,104421.89,97201.23,104421.89,1362800],["2026-03-02",102755.58,111698.1,99034.16,104199.72,2964900],["2026-03-03",104810.69,105532.76,97201.23,97756.66,949900],["2026-03-04",98867.53,98867.53,90924.81,91091.44,1127000],["2026-03-05",93202.09,94979.49,91591.33,91646.87,428100],["2026-03-06",93313.18,94979.49,90424.91,90813.72,369800],["2026-03-09",86092.52,86092.52,84481.75,84481.75,214100],["2026-03-10",84870.56,85759.25,78871.85,79316.2,481300],["2026-03-11",80538.16,84815.01,79316.2,84815.01,893900],["2026-03-12",85537.08,88314.26,84148.49,85037.19,486800],["2026-03-13",85425.99,85425.99,80427.07,81926.75,387000],["2026-03-16",82482.18,83315.34,77205.55,80538.16,367900],["2026-03-17",81149.14,86148.06,81149.14,86148.06,6179900],["2026-03-18",87258.93,92146.76,87258.93,92146.76,2025300],["2026-03-19",92485.12,94176.92,89101.52,93612.99,733100],["2026-03-20",94176.92,95304.79,89496.28,89665.46,609100],["2026-03-23",88819.55,89045.13,83405.79,83574.97,786200],["2026-03-24",85153.99,87691.69,84251.69,87691.69,733600],["2026-03-25",88537.59,93782.17,88537.59,91582.83,961000],["2026-03-26",92823.48,95304.79,88537.59,95304.79,1157400],["2026-03-27",95361.19,97616.92,94176.92,97334.95,865900],["2026-03-30",95304.79,104102.16,94740.86,104102.16,1862700],["2026-03-31",104891.66,111376.9,104666.09,111376.9,2040300],["2026-04-01",111997.23,118990.01,106809.04,116734.27,2116100],["2026-04-02",117298.21,120681.81,109967.07,117467.39,1300300],["2026-04-03",117580.17,117580.17,109403.13,109572.31,827900],["2026-04-06",109572.31,112786.74,105850.35,111658.87,981000],["2026-04-07",112222.8,112955.92,103932.98,106019.53,751500],["2026-04-08",107147.4,113350.67,107147.4,113181.49,1464100],["2026-04-09",113350.67,113350.67,108049.69,110249.03,512600],["2026-04-10",110812.97,112786.74,110361.82,110474.61,1026500],["2026-04-13",110474.61,113012.31,106019.53,111264.12,767100],["2026-04-14",111715.26,112222.8,108444.45,109967.07,460400],["2026-04-15",110700.18,112899.52,108895.59,109685.1,728300],["2026-04-16",110249.03,110249.03,104948.06,105511.99,654600],["2026-04-17",106357.89,106357.89,101226.1,101226.1,577400],["2026-04-20",101790.03,108275.27,101338.88,108275.27,1542300],["2026-04-21",109403.13,111658.87,105963.14,106019.53,781100],["2026-04-22",106583.47,107711.33,101564.46,102861.5,763800],["2026-04-23",103763.8,103763.8,95868.73,100323.8,1100400],["2026-04-24",101226.1,101226.1,96601.84,98688.39,397900],["2026-04-28",99816.26,102072.0,98462.82,99816.26,605100],["2026-04-29",100492.98,100492.98,97391.35,98632.0,386600],["2026-05-04",99252.33,99534.29,96319.87,98575.61,766800],["2026-05-05",103129.37,105399.21,102635.93,105399.21,1551700],["2026-05-06",106583.47,112702.15,106583.47,112702.15,1893200],["2026-05-07",114478.54,120498.53,114478.54,120498.53,3129900],["2026-05-08",121880.17,128887.04,115465.42,126321.14,2413100],["2026-05-11",127308.03,135104.41,124347.38,131255.56,2655800],["2026-05-12",132341.14,132341.14,122570.99,122570.99,1693800],["2026-05-13",122373.61,126321.14,115465.42,124840.82,2261000],["2026-05-14",126321.14,126321.14,118426.07,122373.61,5109500],["2026-05-15",122965.74,125432.95,118919.52,119412.96,1420100],["2026-05-18",119906.4,120399.84,115366.73,118228.7,1211200],["2026-05-19",119511.65,123261.8,118130.01,119709.02,1693100],["2026-05-20",120893.28,121189.35,113491.65,116353.62,986300],["2026-05-21",117932.63,117932.63,112011.33,112011.33,2949500],["2026-05-22",113491.65,113491.65,106090.02,107372.97,1661800],["2026-05-25",107570.35,112307.39,107372.97,109544.12,1100100],["2026-05-26",110728.38,111715.26,106386.09,106386.09,1018600],["2026-05-27",107570.35,113491.65,106386.09,110531.0,6027600],["2026-05-28",111517.89,111517.89,106386.09,106386.09,2432700],["2026-05-29",107570.35,109445.43,100760.85,100760.85,2061200],["2026-06-01",101649.05,106583.47,98787.08,103622.81,1748100],["2026-06-02",104609.7,106090.02,100168.72,100168.72,1004400],["2026-06-03",100168.72,101649.05,98787.08,100662.16,805800],["2026-06-04",101747.73,104511.01,98984.46,102635.93,1538500],["2026-06-05",104116.26,104116.26,100464.79,100662.16,888500],["2026-06-08",100662.16,100662.16,93951.35,94740.86,1755700],["2026-06-09",95236.88,96427.34,90475.04,96427.34,1542700],["2026-06-10",96427.34,97717.01,94046.42,96625.76,1196900],["2026-06-11",95236.88,97220.99,93848.01,94740.86,1107200],["2026-06-12",96228.93,96228.93,91963.12,91963.12,990400],["2026-06-15",92756.76,97220.99,92756.76,94443.24,1851600],["2026-06-16",95435.29,95633.7,92260.73,93252.78,1212600],["2026-06-17",94939.27,98014.63,93252.78,95137.68,2097000],["2026-06-18",96030.52,96526.55,93153.58,93947.22,1501500],["2026-06-19",94740.86,94740.86,92062.32,92260.73,1820400],["2026-06-22",92955.17,92955.17,88986.96,90871.86,1943200],["2026-06-23",91863.91,92459.14,89284.58,89482.99,1059400],["2026-06-24",90673.45,92260.73,87300.48,91070.27,1374800],["2026-06-25",91665.5,91665.5,88986.96,89284.58,804300],["2026-06-26",89780.6,91467.09,88490.94,89482.99,947300],["2026-06-29",90475.04,93848.01,89780.6,91566.3,1334200],["2026-06-30",92260.73,93748.81,91566.3,91566.3,1647400],["2026-07-01",92260.73,92260.73,90177.42,90177.42,1140800],["2026-07-02",90574.24,90871.86,89086.17,89086.17,980900],["2026-07-03",89284.58,89284.58,87399.68,87498.89,981400],["2026-07-06",88193.32,88193.32,81447.38,82340.22,3026800],["2026-07-07",82737.04,87796.5,81943.4,85316.38,1563800],["2026-07-08",85713.2,86804.45,83629.89,84125.91,764500],["2026-07-09",84125.91,84225.12,80058.51,80356.12,1349500],["2026-07-10",80554.53,81645.79,78372.02,79463.28,768500],["2026-07-13",79661.69,80852.15,78471.22,79760.89,1081300],["2026-07-14",79760.89,81546.58,79760.89,81248.97,1024500],["2026-07-15",81348.17,81348.17,78372.02,79364.07,701100],["2026-07-16",79661.69,82637.84,74899.84,81447.38,2074300],["2026-07-17",81645.79,83530.68,80356.12,80653.74,891500],["2026-07-20",80256.92,80256.92,75098.25,75395.87,1114400],["2026-07-21",74899.84,75991.1,70336.41,70435.61,1105300],["2026-07-22",68451.51,71427.66,66070.59,66070.59,2359400],["2026-07-23",66269.0,70634.02,64780.92,70634.02,1413600],["2026-07-24",70634.02,70733.23,67261.05,67360.25,683600],["2026-07-27",67459.46,67657.87,62697.62,62995.23,1381000],["2026-07-28",60812.72,65276.95,60713.51,62995.23,896800],["2026-07-29",63491.26,64284.9,62896.03,63094.44,626100],["2026-07-30",63590.46,67459.46,63590.46,66368.2,1466200],["2026-07-31",66963.43,67459.46,65078.54,66269.0,980300],["2026-08-03",66665.82,69939.59,66467.41,67261.05,1230900],["2026-08-04",67459.46,69840.38,66566.61,69443.56,1197600],["2026-08-05",70038.79,71427.66,69145.95,69344.36,5405600],["2026-08-06",69046.74,69046.74,67161.84,67360.25,1479300],["2026-08-07",67360.25,67955.48,66368.2,66566.61,754200],["2026-08-10",66963.43,69939.59,66665.82,68947.54,1066000],["2026-08-11",69443.56,73709.38,68550.72,73709.38,3288900],["2026-08-12",74503.02,77082.35,73808.59,74701.43,2191400],["2026-08-13",74701.43,75792.69,70733.23,70931.64,2595100],["2026-08-14",70435.61,70435.61,66467.41,66963.43,2219300],["2026-08-17",67261.05,68054.69,66368.2,67261.05,617800],["2026-08-18",67856.28,69344.36,66665.82,67261.05,1281900],["2026-08-19",67459.46,67459.46,64185.69,64284.9,1346900],["2026-08-20",64582.51,65971.38,64284.9,64483.31,766600],["2026-08-21",64979.33,68451.51,64483.31,67657.87,1834000],["2026-08-24",68451.51,68947.54,66665.82,66665.82,1509500],["2026-08-25",66963.43,67261.05,64483.31,64483.31,2287600],["2026-08-26",64979.33,65078.54,64086.49,64483.31,1062800],["2026-08-27",65376.15,66467.41,64483.31,64483.31,905700],["2026-08-28",65376.15,65772.97,64284.9,64284.9,1330400],["2026-09-03",64284.9,64880.13,62697.62,62995.23,1015600],["2026-09-04",63292.85,63392.05,62003.18,62003.18,1336600],["2026-09-07",62300.79,62300.79,60515.1,60515.1,1298800],["2026-09-08",60614.31,61011.13,59919.87,60118.28,788200],["2026-09-09",60019.08,62896.03,59919.87,62400.0,1135600],["2026-09-10",62499.21,64284.9,62499.21,63392.05,971300],["2026-09-11",63292.85,63689.67,61507.15,61507.15,948200],["2026-09-14",61011.13,61407.95,57241.34,57241.34,2793500],["2026-09-15",56546.9,61209.54,56546.9,61209.54,2255500],["2026-09-16",61507.15,63888.08,61507.15,62400.0,1660700],["2026-09-17",62800.0,65500.0,62100.0,65000.0,1564900],["2026-09-18",65400.0,67100.0,63900.0,63900.0,1192200],["2026-09-21",65000.0,65000.0,61800.0,62200.0,1713800],["2026-09-22",62800.0,66500.0,62200.0,66500.0,2706700],["2026-09-23",68300.0,71100.0,67800.0,70900.0,3454600],["2026-09-24",70900.0,72300.0,68000.0,70900.0,3135400],["2026-09-25",72300.0,74000.0,71600.0,73900.0,2935100],["2026-09-28",75500.0,75500.0,70300.0,72800.0,1563100],["2026-09-29",73000.0,73000.0,70300.0,72000.0,1343800],["2026-09-30",72000.0,76600.0,71500.0,75700.0,3058600],["2026-10-01",75200.0,75200.0,70500.0,71500.0,1344800],["2026-10-02",72000.0,72000.0,68200.0,68500.0,1365200]]}