{"sym":"MSB","index":false,"bars":[["2020-12-23",5689.58,5689.58,5357.68,5373.49,30431340],["2020-12-24",5531.53,5531.53,5341.88,5468.32,8700250],["2020-12-25",5468.32,5847.62,5468.32,5847.62,9311200],["2020-12-28",6005.66,6005.66,5847.62,5926.64,8623442],["2020-12-29",5958.25,6005.66,5847.62,6005.66,9680050],["2020-12-30",6005.66,6005.66,5879.23,5974.06,6435250],["2020-12-31",5942.45,5974.06,5863.42,5942.45,8721150],["2021-01-04",5942.45,5974.06,5816.01,5942.45,10019300],["2021-01-05",5942.45,5942.45,5831.82,5942.45,6425700],["2021-01-06",5958.25,6147.9,5942.45,6132.1,13781900],["2021-01-07",6132.1,6321.75,6100.49,6321.75,10045000],["2021-01-08",6321.75,6543.01,6321.75,6511.4,9146300],["2021-01-11",6511.4,6558.82,6479.8,6543.01,8579200],["2021-01-12",6543.01,6543.01,6448.19,6479.8,5501300],["2021-01-13",6432.38,6432.38,6242.73,6290.14,6368000],["2021-01-14",6290.14,6290.14,6005.66,6290.14,5747400],["2021-01-15",6290.14,6337.56,6211.12,6337.56,6096800],["2021-01-18",6337.56,6337.56,6195.32,6195.32,3836200],["2021-01-19",6211.12,6226.93,5768.6,5847.62,2760800],["2021-01-20",5847.62,5879.23,5515.73,5847.62,2122300],["2021-01-21",5863.42,5879.23,5768.6,5847.62,5980900],["2021-01-22",5863.42,5926.64,5800.21,5879.23,6146500],["2021-01-25",5879.23,5879.23,5784.4,5816.01,2317700],["2021-01-26",5816.01,5816.01,5531.53,5752.79,2076500],["2021-01-27",5657.97,5673.77,5373.49,5499.92,2240000],["2021-01-28",5120.62,5341.88,5120.62,5120.62,1906300],["2021-01-29",4772.92,5373.49,4772.92,5341.88,3033900],["2021-02-01",5310.27,5310.27,5025.79,5247.05,1864400],["2021-02-02",5057.4,5310.27,5057.4,5231.25,1491900],["2021-02-03",5183.84,5531.53,5183.84,5531.53,3625100],["2021-02-04",5531.53,5531.53,5405.1,5468.32,1112200],["2021-02-05",5468.32,5499.92,5341.88,5499.92,2465500],["2021-02-08",5468.32,5484.12,5294.47,5373.49,1467300],["2021-02-09",5373.49,5515.73,5341.88,5499.92,1715400],["2021-02-17",5531.53,5689.58,5499.92,5689.58,2077100],["2021-02-18",5657.97,5689.58,5578.95,5626.36,1880300],["2021-02-19",5610.55,5847.62,5547.34,5847.62,4718300],["2021-02-22",5831.82,5958.25,5831.82,5942.45,5623500],["2021-02-23",5942.45,6005.66,5831.82,6005.66,5946800],["2021-02-24",6021.47,6037.27,5816.01,5989.86,2317700],["2021-02-25",5974.06,5974.06,5831.82,5910.84,1531300],["2021-02-26",5816.01,5926.64,5721.19,5926.64,2349300],["2021-03-01",5926.64,5989.86,5895.03,5989.86,3239900],["2021-03-02",6005.66,6021.47,5895.03,5989.86,2391700],["2021-03-03",5989.86,6384.97,5895.03,6384.97,5598100],["2021-03-04",6416.58,6416.58,6116.29,6195.32,3571700],["2021-03-05",6211.12,6258.53,6084.69,6258.53,1846600],["2021-03-08",6274.34,6290.14,6163.71,6258.53,2667300],["2021-03-09",6195.32,6258.53,6163.71,6258.53,2822800],["2021-03-10",6258.53,6305.95,6195.32,6305.95,2986000],["2021-03-11",6321.75,6637.84,6290.14,6637.84,8762500],["2021-03-12",6637.84,6653.64,6511.4,6574.62,4610100],["2021-03-15",6622.04,6795.88,6590.43,6795.88,11402000],["2021-03-16",6795.88,6922.32,6637.84,6922.32,6608200],["2021-03-17",6890.71,7143.58,6859.1,7017.14,12751589],["2021-03-18",7017.14,7111.97,6637.84,7111.97,11309900],["2021-03-19",7048.75,7096.17,6890.71,7096.17,26436100],["2021-03-22",7064.56,7064.56,6827.49,6953.93,34163200],["2021-03-23",6922.32,6922.32,6716.86,6795.88,21889400],["2021-03-24",6795.88,7111.97,6701.06,6953.93,6169500],["2021-03-25",6780.08,6953.93,6780.08,6874.91,5718400],["2021-03-26",6874.91,6890.71,6606.23,6874.91,4614500],["2021-03-29",6827.49,6859.1,6732.67,6843.3,6127400],["2021-03-30",6843.3,6859.1,6732.67,6843.3,3757300],["2021-03-31",6843.3,6969.73,6732.67,6906.51,6208800],["2021-04-01",6906.51,7001.34,6906.51,7001.34,5410400],["2021-04-02",7048.75,7143.58,6890.71,7143.58,8235700],["2021-04-05",7159.38,7206.8,7111.97,7206.8,6408700],["2021-04-06",7206.8,7222.6,7127.78,7190.99,6024100],["2021-04-07",7175.19,7175.19,7080.36,7175.19,4460400],["2021-04-08",7175.19,7190.99,6953.93,6969.73,4692700],["2021-04-09",6969.73,6969.73,6874.91,6969.73,6552600],["2021-04-12",6985.54,7364.84,6906.51,7364.84,10339600],["2021-04-13",7364.84,7364.84,7111.97,7190.99,5651300],["2021-04-14",7143.58,7238.41,7048.75,7238.41,4611600],["2021-04-15",7238.41,7238.41,7001.34,7143.58,4711500],["2021-04-16",7032.95,7127.78,6859.1,7001.34,4800500],["2021-04-19",7001.34,7064.56,6890.71,7064.56,4472300],["2021-04-20",7190.99,7270.01,6938.12,7080.36,8192700],["2021-04-22",7096.17,7096.17,6795.88,6795.88,3962500],["2021-04-23",6669.45,6953.93,6637.84,6922.32,3599100],["2021-04-26",6938.12,6953.93,6764.27,6859.1,4019900],["2021-04-27",6795.88,6874.91,6716.86,6716.86,19836300],["2021-04-28",6732.67,6859.1,6716.86,6827.49,3178800],["2021-04-29",6843.3,6874.91,6748.47,6859.1,3835500],["2021-05-04",6701.06,6859.1,6637.84,6827.49,4921400],["2021-05-05",6859.1,7048.75,6859.1,7048.75,19686000],["2021-05-06",7111.97,7190.99,7032.95,7080.36,12258100],["2021-05-07",7080.36,7096.17,6953.93,7017.14,4094300],["2021-05-10",6953.93,7190.99,6922.32,7143.58,13456800],["2021-05-11",7175.19,7380.65,7175.19,7254.21,17680100],["2021-05-12",7254.21,7333.23,7175.19,7333.23,7042000],["2021-05-13",7301.62,7396.45,7206.8,7349.04,10390700],["2021-05-14",7364.84,7475.47,7301.62,7396.45,11371400],["2021-05-17",7428.06,7475.47,7222.6,7333.23,7568400],["2021-05-18",7333.23,7380.65,7143.58,7270.01,6124600],["2021-05-19",7270.01,7364.84,7222.6,7349.04,8526600],["2021-05-20",7349.04,7854.78,7349.04,7854.78,22779300],["2021-05-21",7854.78,8060.23,7823.17,7886.39,10045500],["2021-05-24",7917.99,8012.82,7838.97,7902.19,9524400],["2021-05-25",7823.17,7902.19,7791.56,7870.58,10987400],["2021-05-26",7902.19,8012.82,7902.19,7981.21,10557800],["2021-05-27",7997.02,8376.32,7997.02,8123.45,11178900],["2021-05-28",8170.86,8471.15,8060.23,8439.54,9092700],["2021-05-31",8455.34,8692.41,8281.49,8676.6,11145300],["2021-06-01",8755.63,8961.08,8534.37,8850.45,13815600],["2021-06-02",8676.6,8850.45,8534.37,8755.63,9966900],["2021-06-03",8850.45,9292.98,8692.41,9134.93,17838400],["2021-06-04",9134.93,9735.5,8929.47,9609.06,14704200],["2021-06-07",9482.63,9482.63,8945.28,9134.93,10186200],["2021-06-08",8945.28,9166.54,8502.76,8502.76,9546900],["2021-06-09",8534.37,8945.28,8155.06,8850.45,13619700],["2021-06-10",8850.45,8945.28,8534.37,8565.97,4809300],["2021-06-11",8597.58,8882.06,8502.76,8850.45,7618800],["2021-06-14",8850.45,8882.06,8692.41,8818.84,7562400],["2021-06-15",8818.84,8850.45,8629.19,8787.24,4771600],["2021-06-16",8803.04,8803.04,8534.37,8629.19,5613854],["2021-06-17",8376.32,8692.41,8376.32,8692.41,4754100],["2021-06-18",8724.02,8834.65,8660.8,8834.65,6309400],["2021-06-21",8834.65,8834.65,8676.6,8787.24,4210500],["2021-06-22",8850.45,9071.71,8771.43,8976.89,11162500],["2021-06-23",9071.71,9103.32,8850.45,8976.89,5455500],["2021-06-24",9008.5,9024.3,8787.24,8961.08,3799500],["2021-06-25",8961.08,8976.89,8818.84,8961.08,5347400],["2021-06-28",9040.11,9577.45,9040.11,9577.45,26626300],["2021-06-29",9577.45,9798.72,9530.04,9577.45,15280600],["2021-06-30",9656.48,9672.28,9451.02,9545.85,8707900],["2021-07-01",9545.85,9814.52,9514.24,9798.72,20224500],["2021-07-02",9846.13,9988.37,9782.91,9846.13,10115300],["2021-07-05",9893.54,9940.95,9640.67,9925.15,11429900],["2021-07-06",9972.56,10083.19,9245.56,9245.56,17417200],["2021-07-07",9514.24,9719.69,9040.11,9719.69,14672400],["2021-07-08",9767.11,9798.72,9387.8,9514.24,8275400],["2021-07-09",9514.24,9545.85,8976.89,9324.58,12067876],["2021-07-12",9292.98,9292.98,8676.6,8850.45,13397100],["2021-07-13",8850.45,8976.89,8629.19,8850.45,7645900],["2021-07-14",8850.45,8882.06,8502.76,8755.63,7539400],["2021-07-15",8708.21,8992.69,8645.0,8992.69,6092400],["2021-07-16",8992.69,9166.54,8818.84,9119.13,19445200],["2021-07-19",8787.24,8818.84,8486.95,8486.95,9009300],["2021-07-20",8486.95,8850.45,8281.49,8850.45,15134100],["2021-07-21",8850.45,8897.87,8692.41,8818.84,25773100],["2021-07-22",8818.84,8976.89,8660.8,8850.45,9514700],["2021-07-23",8787.24,9040.11,8787.24,8897.87,19088000],["2021-07-26",8771.43,8897.87,8692.41,8882.06,14762548],["2021-07-27",8897.87,9040.11,8882.06,8976.89,8716500],["2021-07-28",8976.89,8992.69,8850.45,8976.89,3719600],["2021-07-29",9008.5,9229.76,8992.69,9229.76,7240000],["2021-07-30",9229.76,9403.61,9229.76,9372.0,10009300],["2021-08-02",9372.0,9372.0,9119.13,9213.95,6342400],["2021-08-03",9213.95,9229.76,9024.3,9229.76,7024600],["2021-08-04",9324.58,9419.41,9245.56,9372.0,9377100],["2021-08-05",9372.0,9435.21,9277.17,9419.41,7782000],["2021-08-06",9482.63,9482.63,9261.37,9372.0,15935200],["2021-08-09",9308.78,9419.41,9198.15,9419.41,10000300],["2021-08-10",9482.63,9561.65,9387.8,9482.63,7059400],["2021-08-11",9482.63,9972.56,9435.21,9798.72,16270000],["2021-08-12",9798.72,9830.32,9672.28,9830.32,8845600],["2021-08-13",9798.72,9798.72,9435.21,9688.08,6202000],["2021-08-16",9703.89,10083.19,9514.24,9956.76,16130200],["2021-08-17",10051.59,10083.19,9814.52,9925.15,15570800],["2021-08-18",9861.93,9940.95,9703.89,9735.5,8741400],["2021-08-19",9703.89,9735.5,9435.21,9514.24,9937300],["2021-08-20",9514.24,9609.06,8850.45,8976.89,16878500],["2021-08-23",8976.89,8976.89,8534.37,8534.37,13862000],["2021-08-24",8565.97,8818.84,8376.32,8724.02,11271100],["2021-08-25",8834.65,8850.45,8708.21,8818.84,13403000],["2021-08-26",8771.43,8866.26,8739.82,8818.84,7013000],["2021-08-27",8739.82,8850.45,8565.97,8850.45,6710700],["2021-08-30",8961.08,9008.5,8818.84,8945.28,5588000],["2021-08-31",8976.89,9008.5,8850.45,8945.28,5173500],["2021-09-01",8945.28,9040.11,8897.87,9040.11,7833100],["2021-09-06",9166.54,9182.34,8992.69,9134.93,9639000],["2021-09-07",9182.34,9324.58,9166.54,9292.98,12553600],["2021-09-08",9324.58,9340.39,9040.11,9119.13,4650100],["2021-09-09",9103.32,9198.15,9071.71,9198.15,2937000],["2021-09-10",9198.15,9261.37,9071.71,9166.54,6892600],["2021-09-13",9166.54,9166.54,8976.89,9103.32,3163400],["2021-09-14",9071.71,9071.71,8882.06,8976.89,2966100],["2021-09-15",8913.67,9087.52,8850.45,9024.3,6758400],["2021-09-16",9055.91,9103.32,8992.69,9055.91,4645900],["2021-09-17",9103.32,9245.56,9087.52,9245.56,5732800],["2021-09-20",9387.8,9419.41,9229.76,9308.78,6579500],["2021-09-21",9166.54,9229.76,9055.91,9071.71,3332800],["2021-09-22",9071.71,9166.54,9040.11,9166.54,14664700],["2021-09-23",9198.15,9213.95,9040.11,9166.54,3277000],["2021-09-24",9182.34,9482.63,9166.54,9482.63,23042400],["2021-09-27",9609.06,9609.06,9324.58,9324.58,6462000],["2021-09-28",9292.98,9372.0,9198.15,9372.0,6406100],["2021-09-29",9324.58,9340.39,9134.93,9324.58,11974500],["2021-09-30",9340.39,9340.39,9166.54,9261.37,3480100],["2021-10-01",9213.95,9261.37,8929.47,9103.32,19466600],["2021-10-04",9071.71,9103.32,8692.41,8976.89,5739500],["2021-10-05",8961.08,9040.11,8850.45,9040.11,5387700],["2021-10-06",9055.91,9103.32,8692.41,8692.41,10230500],["2021-10-07",9040.11,9142.83,8978.47,9122.29,6081400],["2021-10-08",9122.29,9142.83,8999.01,9101.74,6337900],["2021-10-11",9081.2,9225.02,9019.56,9225.02,11309500],["2021-10-12",9245.56,9245.56,9142.83,9225.02,3987400],["2021-10-13",9163.38,9245.56,9060.65,9122.29,2652000],["2021-10-14",9142.83,9142.83,8999.01,9040.11,3600700],["2021-10-15",9081.2,9142.83,8978.47,9060.65,3588200],["2021-10-18",9081.2,9101.74,8957.92,9040.11,2868500],["2021-10-19",9040.11,9060.65,8937.38,8999.01,2292000],["2021-10-20",9122.29,9204.47,8999.01,9122.29,6872500],["2021-10-21",9183.93,9389.38,9183.93,9389.38,12660300],["2021-10-22",9389.38,9430.47,9307.2,9409.93,5492800],["2021-10-25",9409.93,9430.47,9348.29,9409.93,5060000],["2021-10-26",9348.29,9348.29,9101.74,9327.74,4332400],["2021-10-27",9266.11,9368.84,9163.38,9307.2,16391000],["2021-10-28",9327.74,9409.93,9266.11,9327.74,7045600],["2021-10-29",9368.84,9409.93,9225.02,9409.93,8428800],["2021-11-01",9492.11,9656.48,9471.56,9635.93,10233100],["2021-11-02",9635.93,9656.48,9533.2,9656.48,7928400],["2021-11-03",9656.48,10272.85,9656.48,10252.3,27974900],["2021-11-04",10272.85,10293.39,10067.39,10190.66,8494900],["2021-11-05",10170.12,10190.66,10005.75,10108.48,11300200],["2021-11-08",10046.84,10416.67,9903.02,10334.48,21392900],["2021-11-09",10437.21,10498.85,10211.21,10252.3,9569300],["2021-11-10",10272.85,10272.85,10087.94,10087.94,7253500],["2021-11-11",10087.94,10087.94,9656.48,9697.57,13850300],["2021-11-12",9697.57,9985.21,9512.66,9903.02,10631100],["2021-11-15",10026.3,10067.39,9882.48,9944.12,8143900],["2021-11-16",9944.12,10067.39,9779.75,9861.93,7498700],["2021-11-17",9861.93,9861.93,9718.11,9738.66,7282400],["2021-11-18",9738.66,9944.12,9697.57,9779.75,8356300],["2021-11-19",9861.93,10355.03,9738.66,10108.48,21606600],["2021-11-22",10272.85,10807.03,10190.66,10786.49,41434500],["2021-11-23",10848.13,11012.49,10560.49,10868.67,11098000],["2021-11-24",10889.22,11587.77,10786.49,11587.77,18292500],["2021-11-25",11505.59,11587.77,11341.22,11423.41,11373400],["2021-11-26",11423.41,11505.59,11217.95,11402.86,10632100],["2021-11-29",11217.95,11341.22,10971.4,11176.86,10527700],["2021-11-30",11341.22,11382.31,10683.76,10683.76,14855000],["2021-12-01",10642.67,11094.67,10498.85,11094.67,10406100],["2021-12-02",11094.67,11094.67,10765.94,10765.94,5148900],["2021-12-03",10827.58,10930.31,10272.85,10272.85,7588700],["2021-12-06",10272.85,10396.12,9615.38,9861.93,18680500],["2021-12-07",10067.39,10129.03,9841.39,10046.84,4953000],["2021-12-08",10046.84,10478.3,9944.12,10231.76,14039400],["2021-12-09",10231.76,10293.39,10170.12,10252.3,4608800],["2021-12-10",10272.85,10396.12,10231.76,10272.85,7929600],["2021-12-13",10272.85,10293.39,10108.48,10129.03,9834000],["2021-12-14",10067.39,10478.3,10026.3,10170.12,6994000],["2021-12-15",10149.57,10457.76,10108.48,10355.03,7136400],["2021-12-16",10437.21,10663.21,10334.48,10622.12,9328200],["2021-12-17",10642.67,10786.49,10519.4,10745.4,6628700],["2021-12-20",10683.76,10765.94,10581.03,10765.94,7297500],["2021-12-21",10683.76,10889.22,10601.58,10889.22,11392300],["2021-12-22",11074.13,11156.31,10724.85,10971.4,11308000],["2021-12-23",10971.4,11033.04,10334.48,10827.58,9289000],["2021-12-24",10807.03,11135.77,10683.76,11135.77,10919500],["2021-12-27",11135.77,11300.13,10889.22,11217.95,6668300],["2021-12-28",11320.68,11361.77,11094.67,11300.13,8129000],["2021-12-29",11423.41,11485.04,11279.59,11443.95,14435800],["2021-12-30",11443.95,11711.05,11361.77,11711.05,14673800],["2021-12-31",11875.41,11916.5,11711.05,11916.5,17797900],["2022-01-04",11916.5,11937.05,11669.95,11669.95,9034800],["2022-01-05",11669.95,11711.05,11382.31,11382.31,11076900],["2022-01-06",11176.86,11443.95,11176.86,11361.77,9183000],["2022-01-07",11259.04,11382.31,11135.77,11135.77,8291400],["2022-01-10",11135.77,11300.13,10827.58,10827.58,6945500],["2022-01-11",10889.22,11094.67,10724.85,10930.31,6528700],["2022-01-12",10807.03,11505.59,10807.03,11505.59,9890100],["2022-01-13",11587.77,11793.23,11341.22,11505.59,10938700],["2022-01-14",11259.04,11526.13,11012.49,11012.49,4069500],["2022-01-17",11094.67,11259.04,10519.4,10642.67,14585700],["2022-01-18",10601.58,10724.85,10416.67,10416.67,10180900],["2022-01-19",10478.3,10683.76,10478.3,10683.76,8468900],["2022-01-20",10683.76,10889.22,10498.85,10827.58,3057400],["2022-01-21",10889.22,11074.13,10765.94,10991.95,5430900],["2022-01-24",10991.95,11033.04,10519.4,10642.67,12859800],["2022-01-25",10642.67,11094.67,10601.58,11094.67,5368200],["2022-01-26",11135.77,11361.77,11115.22,11300.13,9153600],["2022-01-27",11300.13,11300.13,10971.4,11197.4,4952900],["2022-01-28",11094.67,11279.59,11094.67,11156.31,5290900],["2022-02-07",11300.13,11300.13,11156.31,11238.49,4829300],["2022-02-08",11238.49,11546.68,11197.4,11443.95,19892100],["2022-02-09",11505.59,11526.13,11341.22,11402.86,7803000],["2022-02-10",11402.86,11423.41,11217.95,11320.68,5966000],["2022-02-11",11300.13,11464.5,11217.95,11320.68,6689700],["2022-02-14",11176.86,11443.95,10765.94,10765.94,11732800],["2022-02-15",10848.13,11012.49,10724.85,10971.4,5663400],["2022-02-16",11074.13,11074.13,10848.13,11033.04,7158100],["2022-02-17",11012.49,11135.77,10889.22,11094.67,3776200],["2022-02-18",10991.95,11094.67,10889.22,11094.67,7242300],["2022-02-21",11094.67,11094.67,10889.22,11094.67,7328200],["2022-02-22",10971.4,11094.67,10889.22,11094.67,5855900],["2022-02-23",11176.86,11382.31,11135.77,11217.95,16253900],["2022-02-24",11217.95,11259.04,10663.21,10971.4,8537100],["2022-02-25",10971.4,11135.77,10971.4,11053.58,13754800],["2022-02-28",11053.58,11053.58,10868.67,10950.85,7517700],["2022-03-01",10889.22,10950.85,10786.49,10889.22,7733800],["2022-03-02",10807.03,10848.13,10478.3,10478.3,11783400],["2022-03-03",10519.4,10724.85,10416.67,10683.76,11227200],["2022-03-04",10683.76,10765.94,10581.03,10683.76,10336900],["2022-03-07",10601.58,10601.58,10457.76,10519.4,4338300],["2022-03-08",10293.39,10498.85,10252.3,10334.48,6404500],["2022-03-09",10334.48,10457.76,10067.39,10272.85,8935700],["2022-03-10",10416.67,10478.3,10334.48,10437.21,1905600],["2022-03-11",10416.67,10437.21,10313.94,10416.67,3255200],["2022-03-14",10355.03,10416.67,10272.85,10416.67,2819300],["2022-03-15",10437.21,10478.3,10375.58,10437.21,5045800],["2022-03-16",10478.3,10539.94,10396.12,10437.21,11654700],["2022-03-17",10519.4,10539.94,10416.67,10539.94,4022600],["2022-03-18",10581.03,10642.67,10519.4,10601.58,3986400],["2022-03-21",10601.58,10642.67,10498.85,10642.67,2653800],["2022-03-22",10642.67,10683.76,10581.03,10683.76,3839700],["2022-03-23",10724.85,10724.85,10601.58,10663.21,2857000],["2022-03-24",10601.58,10642.67,10478.3,10581.03,4159500],["2022-03-25",10560.49,10581.03,10457.76,10539.94,5434900],["2022-03-28",10457.76,10478.3,10272.85,10355.03,3106200],["2022-03-29",10355.03,10478.3,10313.94,10396.12,8088700],["2022-03-30",10293.39,10478.3,10293.39,10437.21,2873400],["2022-03-31",10478.3,10498.85,10313.94,10437.21,1711000],["2022-04-01",10396.12,10601.58,10334.48,10601.58,3840600],["2022-04-04",10683.76,10724.85,10478.3,10663.21,4044200],["2022-04-05",10601.58,10663.21,10478.3,10581.03,2622300],["2022-04-06",10560.49,10642.67,10478.3,10601.58,2748400],["2022-04-07",10663.21,10807.03,10601.58,10683.76,6610000],["2022-04-08",10642.67,10683.76,10498.85,10539.94,2435600],["2022-04-12",10457.76,10622.12,10252.3,10416.67,2397700],["2022-04-13",10334.48,10416.67,10231.76,10334.48,4159700],["2022-04-14",10396.12,10457.76,10313.94,10355.03,1759800],["2022-04-15",10355.03,10437.21,10067.39,10067.39,2761500],["2022-04-18",10067.39,10067.39,9451.02,9800.3,13044437],["2022-04-19",9820.84,9861.93,9451.02,9451.02,2067700],["2022-04-20",9409.93,9656.48,9327.74,9451.02,3776600],["2022-04-21",9245.56,9533.2,9122.29,9451.02,1909800],["2022-04-22",9451.02,9635.93,9286.65,9492.11,2556600],["2022-04-25",9615.38,9615.38,8916.83,9040.11,4307500],["2022-04-26",8957.92,9225.02,8731.92,9204.47,1843500],["2022-04-27",9204.47,9430.47,9101.74,9368.84,916700],["2022-04-28",9451.02,9451.02,9225.02,9225.02,1280700],["2022-04-29",9245.56,9409.93,9183.93,9409.93,2568300],["2022-05-04",9409.93,9409.93,9225.02,9368.84,903500],["2022-05-05",9451.02,9451.02,9204.47,9368.84,1034800],["2022-05-06",9225.02,9307.2,9101.74,9204.47,2060000],["2022-05-09",8793.56,9183.93,8567.55,8567.55,3076900],["2022-05-10",8300.46,8629.19,8156.64,8608.65,4141700],["2022-05-11",8629.19,8670.28,8485.37,8629.19,1476600],["2022-05-12",8567.55,8588.1,8033.37,8033.37,3365900],["2022-05-13",7827.91,8012.82,7478.63,7478.63,6830500],["2022-05-16",7396.45,7807.36,7396.45,7499.18,11004900],["2022-05-17",7396.45,8012.82,7314.27,7992.27,4059600],["2022-05-18",7992.27,8218.28,7889.55,8053.91,8204900],["2022-05-19",7848.45,8095.0,7807.36,8053.91,6952600],["2022-05-20",8053.91,8136.09,7971.73,7971.73,7358200],["2022-05-23",7971.73,8095.0,7704.64,7807.36,766400],["2022-05-24",7848.45,7848.45,7540.27,7807.36,8869100],["2022-05-25",7848.45,8136.09,7827.91,8136.09,4735500],["2022-05-26",8156.64,8218.28,8095.0,8115.55,1415700],["2022-05-27",8156.64,8464.83,8074.46,8464.83,2873600],["2022-05-30",8547.01,8547.01,8341.55,8505.92,1365700],["2022-05-31",8444.28,8444.28,8279.91,8423.73,3033600],["2022-06-01",8382.64,8444.28,8259.37,8382.64,1224200],["2022-06-02",8341.55,8423.73,8053.91,8095.0,2762700],["2022-06-03",8095.0,8136.09,7930.64,8053.91,1145000],["2022-06-06",8156.64,8177.19,8053.91,8136.09,1049500],["2022-06-07",8053.91,8136.09,7848.45,8012.82,624800],["2022-06-08",8033.37,8279.91,8012.82,8279.91,2045900],["2022-06-09",8341.55,8341.55,8197.73,8238.82,390300],["2022-06-10",8156.64,8279.91,8074.46,8074.46,1152100],["2022-06-13",7725.18,7930.64,7519.72,7519.72,2323300],["2022-06-14",7519.72,7643.0,7190.99,7375.9,1837500],["2022-06-15",7396.45,7437.54,6903.35,7149.9,2961700],["2022-06-16",7190.99,7396.45,7047.17,7088.26,1660600],["2022-06-17",6944.44,6944.44,6595.17,6595.17,6740500],["2022-06-20",6615.71,6697.9,6143.16,6163.71,6408500],["2022-06-21",5999.34,6204.8,5732.25,6163.71,4168300],["2022-06-22",6307.53,6595.17,6163.71,6595.17,8959000],["2022-06-23",6615.71,6780.08,6430.8,6780.08,4920200],["2022-06-24",6780.08,6841.72,6718.44,6800.62,1386900],["2022-06-27",6780.08,6923.9,6718.44,6923.9,1418500],["2022-06-28",6923.9,7149.9,6697.9,7067.72,3370100],["2022-06-29",6985.54,7129.36,6944.44,7088.26,729900],["2022-06-30",7067.72,7067.72,6944.44,6985.54,1735400],["2022-07-01",6903.35,6985.54,6738.99,6985.54,1248200],["2022-07-04",7006.08,7067.72,6964.99,7026.63,572200],["2022-07-05",7067.72,7190.99,7026.63,7108.81,2064900],["2022-07-06",7026.63,7047.17,6841.72,6985.54,2718400],["2022-07-07",6903.35,6985.54,6718.44,6903.35,1103600],["2022-07-08",6985.54,7006.08,6800.62,6903.35,1258600],["2022-07-11",6821.17,6862.26,6697.9,6780.08,784700],["2022-07-12",6780.08,6903.35,6718.44,6862.26,7185100],["2022-07-13",6800.62,7088.26,6800.62,7067.72,2002800],["2022-07-14",7026.63,7108.81,7006.08,7088.26,2880400],["2022-07-15",7108.81,7211.54,7088.26,7190.99,4380100],["2022-07-18",7273.18,7314.27,7149.9,7232.08,10895800],["2022-07-19",7170.45,7232.08,7067.72,7232.08,1765400],["2022-07-20",7252.63,7437.54,7190.99,7396.45,3191079],["2022-07-21",7601.91,7622.45,7417.0,7478.63,2392700],["2022-07-22",7519.72,7581.36,7478.63,7519.72,4915700],["2022-07-25",7478.63,7499.18,7355.36,7458.09,1693000],["2022-07-26",7540.27,7540.27,7396.45,7437.54,775800],["2022-07-27",7437.54,7437.54,7314.27,7437.54,845000],["2022-07-28",7540.27,7663.54,7437.54,7601.91,4598000],["2022-07-29",7622.45,7643.0,7478.63,7643.0,3285100],["2022-08-01",7663.54,7725.18,7622.45,7684.09,1543800],["2022-08-02",7684.09,7704.64,7581.36,7704.64,2153300],["2022-08-03",7684.09,7725.18,7581.36,7725.18,4226400],["2022-08-04",7745.73,7807.36,7622.45,7725.18,8521700],["2022-08-05",7704.64,7766.27,7622.45,7725.18,1719000],["2022-08-08",7766.27,7786.82,7643.0,7725.18,2363000],["2022-08-09",7725.18,7869.0,7684.09,7807.36,3043300],["2022-08-10",7827.91,7848.45,7725.18,7786.82,2692300],["2022-08-11",7848.45,7869.0,7601.91,7643.0,4749900],["2022-08-12",7684.09,7725.18,7622.45,7725.18,4927500],["2022-08-15",7725.18,7889.55,7725.18,7889.55,4453300],["2022-08-16",7930.64,7930.64,7848.45,7910.09,1187100],["2022-08-17",7930.64,7951.18,7889.55,7930.64,3090700],["2022-08-18",7930.64,7951.18,7848.45,7930.64,1378100],["2022-08-19",7889.55,7930.64,7786.82,7910.09,1462000],["2022-08-22",7889.55,7889.55,7704.64,7807.36,1302700],["2022-08-23",7745.73,7807.36,7643.0,7807.36,2348500],["2022-08-24",7807.36,7848.45,7766.27,7848.45,14552523],["2022-08-25",7889.55,7910.09,7848.45,7889.55,13469300],["2022-08-26",7889.55,7971.73,7869.0,7930.64,22899300],["2022-08-29",7827.91,7827.91,7663.54,7786.82,4257482],["2022-08-30",7807.36,7889.55,7725.18,7786.82,1652500],["2022-08-31",7786.82,7807.36,7684.09,7807.36,9263900],["2022-09-05",7869.0,7869.0,7745.73,7766.27,1486100],["2022-09-06",7807.36,7869.0,7766.27,7848.45,2793700],["2022-09-07",7848.45,7848.45,7684.09,7684.09,2043600],["2022-09-08",7684.09,7725.18,7519.72,7519.72,1975500],["2022-09-09",7560.82,7601.91,7314.27,7540.27,1933000],["2022-09-12",7601.91,7601.91,7396.45,7396.45,1211000],["2022-09-13",7458.09,7458.09,7252.63,7375.9,5560600],["2022-09-14",7232.08,7293.72,7170.45,7293.72,11091300],["2022-09-15",7314.27,7314.27,7211.54,7211.54,1350600],["2022-09-16",7190.99,7375.9,7170.45,7273.18,2010100],["2022-09-19",7273.18,7314.27,7067.72,7129.36,9332300],["2022-09-20",7190.99,7273.18,7067.72,7232.08,3445600],["2022-09-21",7170.45,7232.08,7149.9,7232.08,458700],["2022-09-22",7170.45,7232.08,7129.36,7190.99,808500],["2022-09-23",7190.99,7252.63,7170.45,7211.54,5448700],["2022-09-26",7170.45,7170.45,6903.35,7026.63,1995600],["2022-09-27",7026.63,7047.17,6964.99,6985.54,3669600],["2022-09-28",7006.08,7006.08,6800.62,6964.99,885900],["2022-09-29",7006.08,7190.99,6882.81,6944.44,851200],["2022-09-30",6923.9,6944.44,6656.8,6800.62,1070800],["2022-10-03",6821.17,6821.17,6451.35,6574.62,995700],["2022-10-04",6697.9,6738.99,6512.98,6574.62,1431500],["2022-10-05",6595.17,6656.8,6533.53,6636.26,1226900],["2022-10-06",6636.26,6656.8,6410.26,6471.89,1217300],["2022-10-07",6410.26,6410.26,6019.89,6019.89,2853400],["2022-10-10",6089.74,6089.74,5769.23,5929.49,4258500],["2022-10-11",5876.07,6009.62,5528.85,5528.85,4461300],["2022-10-12",5288.46,5902.78,5144.23,5902.78,12046000],["2022-10-13",5929.49,6116.45,5555.56,6116.45,14904400],["2022-10-14",6196.58,6303.42,5982.91,6276.71,3509200],["2022-10-17",6143.16,6250.0,5876.07,6196.58,2994800],["2022-10-18",6223.29,6276.71,6063.03,6250.0,2502100],["2022-10-19",6250.0,6250.0,5956.2,6223.29,6962000],["2022-10-20",6063.03,6330.13,6063.03,6223.29,3218100],["2022-10-21",6196.58,6196.58,5795.94,5876.07,7329300],["2022-10-24",5876.07,5956.2,5475.43,5849.36,4596700],["2022-10-25",5769.23,6089.74,5582.26,5876.07,1721100],["2022-10-26",5929.49,6009.62,5769.23,5876.07,1401900],["2022-10-27",5876.07,6276.71,5822.65,6276.71,4197000],["2022-10-28",6356.84,6543.8,6250.0,6543.8,19010700],["2022-10-31",6570.51,6623.93,6356.84,6623.93,3749800],["2022-11-01",6650.64,6757.48,6543.8,6757.48,3631900],["2022-11-02",6730.77,6784.19,6623.93,6757.48,2963900],["2022-11-03",6570.51,6784.19,6543.8,6757.48,2068600],["2022-11-04",6730.77,6891.03,6383.55,6891.03,11810300],["2022-11-07",6730.77,6891.03,6463.68,6517.09,12103100],["2022-11-08",6330.13,6650.64,6330.13,6570.51,14365000],["2022-11-09",6704.06,6704.06,6410.26,6570.51,1480000],["2022-11-10",6517.09,6517.09,6116.45,6116.45,3126300],["2022-11-11",6223.29,6410.26,5876.07,6143.16,6827200],["2022-11-14",6143.16,6143.16,5822.65,6036.32,3273100],["2022-11-15",5929.49,6036.32,5662.39,5876.07,6144600],["2022-11-16",5662.39,6250.0,5608.97,6223.29,2748700],["2022-11-17",6303.42,6410.26,6250.0,6383.55,5033200],["2022-11-18",6383.55,6410.26,6063.03,6383.55,1648500],["2022-11-21",6383.55,6410.26,6303.42,6330.13,4995700],["2022-11-22",6356.84,6517.09,6303.42,6383.55,12060400],["2022-11-23",6383.55,6463.68,6303.42,6410.26,5051900],["2022-11-24",6383.55,6410.26,6276.71,6356.84,8103600],["2022-11-25",6410.26,6517.09,6410.26,6517.09,7905100],["2022-11-28",6623.93,6837.61,6570.51,6837.61,4587100],["2022-11-29",6944.44,6944.44,6570.51,6891.03,3237100],["2022-11-30",6917.74,6971.15,6837.61,6944.44,5352900],["2022-12-01",6997.86,7184.83,6917.74,7131.41,7124800],["2022-12-02",7051.28,7398.5,6997.86,7398.5,6273900],["2022-12-05",7478.63,7478.63,7264.96,7451.92,3900200],["2022-12-06",7318.38,7398.5,7051.28,7051.28,2756000],["2022-12-07",7051.28,7104.7,6677.35,6944.44,2310400],["2022-12-08",6944.44,7238.25,6944.44,7211.54,1950600],["2022-12-09",7184.83,7264.96,6997.86,7131.41,2831600],["2022-12-12",7131.41,7184.83,6837.61,6837.61,3211100],["2022-12-13",6837.61,6997.86,6650.64,6837.61,2418800],["2022-12-14",6997.86,6997.86,6837.61,6944.44,21891300],["2022-12-15",6891.03,6971.15,6810.9,6944.44,4370900],["2022-12-16",6891.03,7077.99,6837.61,7024.57,10772400],["2022-12-19",7104.7,7104.7,6917.74,6944.44,19491500],["2022-12-20",6944.44,6944.44,6570.51,6704.06,4473700],["2022-12-21",6704.06,6757.48,6463.68,6597.22,23456800],["2022-12-22",6677.35,6730.77,6570.51,6704.06,12510500],["2022-12-23",6677.35,6730.77,6597.22,6730.77,3216700],["2022-12-26",6704.06,6704.06,6410.26,6410.26,3058200],["2022-12-27",6250.0,6517.09,6250.0,6517.09,1626600],["2022-12-28",6570.51,6623.93,6383.55,6623.93,6042000],["2022-12-29",6597.22,6623.93,6490.38,6570.51,797300],["2022-12-30",6543.8,6677.35,6463.68,6677.35,1660900],["2023-01-03",6677.35,6810.9,6623.93,6810.9,1917400],["2023-01-04",6810.9,6864.32,6704.06,6810.9,1423300],["2023-01-05",6837.61,6837.61,6704.06,6757.48,2492200],["2023-01-06",6784.19,6971.15,6730.77,6837.61,5931200],["2023-01-09",6944.44,6944.44,6810.9,6837.61,6944400],["2023-01-10",6784.19,6997.86,6784.19,6944.44,6095300],["2023-01-11",6997.86,7024.57,6891.03,6971.15,2313900],["2023-01-12",6971.15,7051.28,6917.74,7051.28,4723700],["2023-01-13",7077.99,7104.7,6971.15,7051.28,13962200],["2023-01-16",7051.28,7077.99,6971.15,7077.99,3690200],["2023-01-17",7104.7,7131.41,7051.28,7104.7,3110700],["2023-01-18",7104.7,7211.54,6971.15,7158.12,2698300],["2023-01-19",7077.99,7184.83,7051.28,7184.83,3677500],["2023-01-27",7184.83,7291.67,7184.83,7264.96,1942400],["2023-01-30",7291.67,7291.67,7104.7,7184.83,10966000],["2023-01-31",7158.12,7211.54,7051.28,7211.54,9737300],["2023-02-01",7211.54,7291.67,6944.44,6944.44,2971200],["2023-02-02",6971.15,6997.86,6810.9,6891.03,2549900],["2023-02-03",6891.03,6891.03,6490.38,6490.38,9567500],["2023-02-06",6650.64,6864.32,6543.8,6864.32,9823400],["2023-02-07",6917.74,6917.74,6623.93,6730.77,2063300],["2023-02-08",6757.48,6784.19,6597.22,6784.19,10196400],["2023-02-09",6757.48,6784.19,6650.64,6757.48,10647100],["2023-02-10",6730.77,6757.48,6650.64,6704.06,1356800],["2023-02-13",6623.93,6650.64,6436.97,6517.09,5047500],["2023-02-14",6517.09,6570.51,6517.09,6543.8,807400],["2023-02-15",6570.51,6597.22,6517.09,6570.51,3782500],["2023-02-16",6597.22,6650.64,6517.09,6623.93,1366600],["2023-02-17",6623.93,6677.35,6570.51,6677.35,1111700],["2023-02-20",6704.06,6944.44,6677.35,6944.44,8973200],["2023-02-21",6944.44,6971.15,6837.61,6891.03,1622800],["2023-02-22",6784.19,6810.9,6650.64,6650.64,11414500],["2023-02-23",6623.93,6677.35,6490.38,6677.35,3063300],["2023-02-24",6704.06,6704.06,6436.97,6517.09,6321322],["2023-02-27",6356.84,6517.09,6303.42,6410.26,10040300],["2023-02-28",6463.68,6463.68,6303.42,6436.97,25654600],["2023-03-01",6463.68,6623.93,6383.55,6623.93,7551500],["2023-03-02",6623.93,6650.64,6517.09,6597.22,3738920],["2023-03-03",6597.22,6650.64,6410.26,6463.68,10130600],["2023-03-06",6570.51,6570.51,6436.97,6517.09,4508500],["2023-03-07",6517.09,6543.8,6436.97,6517.09,6112400],["2023-03-08",6436.97,6570.51,6410.26,6570.51,1714500],["2023-03-09",6570.51,6650.64,6517.09,6623.93,4653100],["2023-03-10",6597.22,6597.22,6490.38,6570.51,1443200],["2023-03-13",6410.26,6517.09,6410.26,6463.68,2099800],["2023-03-14",6463.68,6490.38,6330.13,6410.26,19193900],["2023-03-15",6463.68,6570.51,6410.26,6543.8,4149000],["2023-03-16",6490.38,6543.8,6410.26,6436.97,7643400],["2023-03-17",6463.68,6517.09,6436.97,6490.38,36525400],["2023-03-20",6463.68,6490.38,6303.42,6383.55,44513400],["2023-03-21",6410.26,6410.26,6356.84,6410.26,52189300],["2023-03-22",6410.26,6490.38,6410.26,6436.97,22342400],["2023-03-23",6410.26,6463.68,6356.84,6463.68,1369500],["2023-03-24",6463.68,6490.38,6436.97,6490.38,40455100],["2023-03-27",6490.38,6517.09,6436.97,6490.38,819400],["2023-03-28",6490.38,6543.8,6463.68,6517.09,5367700],["2023-03-29",6517.09,6517.09,6436.97,6517.09,1310200],["2023-03-30",6623.93,6730.77,6597.22,6677.35,4104400],["2023-03-31",6650.64,6757.48,6597.22,6730.77,3557100],["2023-04-03",6837.61,6837.61,6704.06,6784.19,2221200],["2023-04-04",6784.19,6837.61,6704.06,6810.9,3116500],["2023-04-05",6810.9,6810.9,6677.35,6757.48,4251600],["2023-04-06",6757.48,6784.19,6677.35,6677.35,6943700],["2023-04-07",6677.35,6757.48,6623.93,6677.35,1736000],["2023-04-10",6704.06,6757.48,6597.22,6597.22,8974800],["2023-04-11",6597.22,6677.35,6543.8,6677.35,2330200],["2023-04-12",6677.35,6704.06,6623.93,6677.35,2131300],["2023-04-13",6677.35,6704.06,6597.22,6650.64,11161000],["2023-04-14",6677.35,6891.03,6623.93,6784.19,6130000],["2023-04-17",6784.19,6810.9,6704.06,6784.19,1939300],["2023-04-18",6784.19,6784.19,6650.64,6704.06,2446300],["2023-04-19",6730.77,6730.77,6543.8,6597.22,33118000],["2023-04-20",6623.93,6623.93,6517.09,6597.22,4329500],["2023-04-21",6623.93,6650.64,6463.68,6597.22,4682200],["2023-04-24",6543.8,6597.22,6490.38,6517.09,33041900],["2023-04-25",6570.51,6597.22,6383.55,6383.55,5116100],["2023-04-26",6410.26,6410.26,6276.71,6330.13,7279800],["2023-04-27",6383.55,6383.55,6276.71,6276.71,3138500],["2023-04-28",6276.71,6356.84,6250.0,6276.71,9283300],["2023-05-04",6330.13,6436.97,6303.42,6410.26,14179200],["2023-05-05",6410.26,6436.97,6356.84,6356.84,5244800],["2023-05-08",6410.26,6490.38,6383.55,6490.38,3126000],["2023-05-09",6463.68,6490.38,6410.26,6463.68,14957100],["2023-05-10",6463.68,6543.8,6410.26,6543.8,2289500],["2023-05-11",6543.8,6570.51,6490.38,6490.38,2824600],["2023-05-12",6490.38,6543.8,6410.26,6543.8,3271700],["2023-05-15",6543.8,6623.93,6490.38,6543.8,10249800],["2023-05-16",6543.8,6543.8,6463.68,6463.68,17054800],["2023-05-17",6517.09,6517.09,6410.26,6410.26,2067600],["2023-05-18",6436.97,6490.38,6410.26,6436.97,5067200],["2023-05-19",6436.97,6463.68,6383.55,6463.68,2405900],["2023-05-22",6463.68,6490.38,6436.97,6490.38,14255800],["2023-05-23",6517.09,6517.09,6436.97,6490.38,13589200],["2023-05-24",6490.38,6490.38,6410.26,6410.26,1748800],["2023-05-25",6436.97,6436.97,6356.84,6383.55,3756747],["2023-05-26",6383.55,6410.26,6330.13,6330.13,1456600],["2023-05-29",6383.55,6410.26,6356.84,6383.55,23761200],["2023-05-30",6410.26,6463.68,6356.84,6410.26,11931600],["2023-05-31",6436.97,6436.97,6383.55,6410.26,1917300],["2023-06-01",6410.26,6597.22,6383.55,6570.51,4706700],["2023-06-02",6650.64,6810.9,6623.93,6784.19,8977500],["2023-06-05",6837.61,6864.32,6677.35,6757.48,16565700],["2023-06-06",6730.77,6837.61,6704.06,6837.61,6797200],["2023-06-07",6837.61,6997.86,6810.9,6944.44,10064900],["2023-06-08",6944.44,6944.44,6757.48,6784.19,6137100],["2023-06-09",6757.48,6997.86,6730.77,6997.86,8203900],["2023-06-12",7024.57,7051.28,6891.03,6997.86,13603200],["2023-06-13",7024.57,7024.57,6891.03,6997.86,6454200],["2023-06-14",6997.86,7104.7,6891.03,6891.03,18033400],["2023-06-15",6917.74,6944.44,6810.9,6917.74,4560000],["2023-06-16",6944.44,6971.15,6837.61,6891.03,7678200],["2023-06-19",6917.74,6917.74,6784.19,6837.61,13446300],["2023-06-20",6837.61,6891.03,6784.19,6891.03,8799500],["2023-06-21",6891.03,6917.74,6837.61,6917.74,4815000],["2023-06-22",6944.44,6997.86,6917.74,6971.15,12505200],["2023-06-23",6971.15,7024.57,6891.03,6944.44,5534900],["2023-06-26",6944.44,6971.15,6784.19,6837.61,7486100],["2023-06-27",6864.32,6864.32,6784.19,6837.61,5211300],["2023-06-28",6837.61,6944.44,6810.9,6917.74,5853500],["2023-06-29",6917.74,6944.44,6784.19,6810.9,4983200],["2023-06-30",6810.9,6810.9,6677.35,6730.77,8485700],["2023-07-03",6757.48,6757.48,6704.06,6757.48,3871400],["2023-07-04",6757.48,6784.19,6704.06,6784.19,5456100],["2023-07-05",6784.19,6837.61,6757.48,6784.19,5028600],["2023-07-06",6784.19,6810.9,6650.64,6730.77,6818080],["2023-07-07",6730.77,6757.48,6677.35,6757.48,3442500],["2023-07-10",6810.9,6837.61,6784.19,6810.9,16962100],["2023-07-11",6837.61,6971.15,6837.61,6944.44,11612700],["2023-07-12",6997.86,6997.86,6891.03,6917.74,13666500],["2023-07-13",6944.44,6971.15,6864.32,6917.74,5623500],["2023-07-14",6944.44,6971.15,6730.77,6784.19,8850700],["2023-07-17",6837.61,6864.32,6784.19,6837.61,5493800],["2023-07-18",6837.61,6891.03,6810.9,6891.03,15449718],["2023-07-19",6891.03,6944.44,6837.61,6864.32,6041600],["2023-07-20",6864.32,7104.7,6837.61,7051.28,24956600],["2023-07-21",7158.12,7184.83,7051.28,7077.99,18768700],["2023-07-24",7104.7,7264.96,7051.28,7264.96,24478600],["2023-07-25",7318.38,7371.79,7211.54,7211.54,41726500],["2023-07-26",7211.54,7264.96,7131.41,7158.12,29574900],["2023-07-27",7158.12,7211.54,7077.99,7158.12,31195300],["2023-07-28",7211.54,7345.09,7131.41,7318.38,47275000],["2023-07-31",7371.79,7451.92,7318.38,7345.09,24108500],["2023-08-01",7371.79,7638.89,7345.09,7478.63,31921900],["2023-08-02",7505.34,7558.76,7425.21,7532.05,36685893],["2023-08-03",7532.05,7612.18,7478.63,7505.34,11042100],["2023-08-04",7505.34,7692.31,7478.63,7692.31,16905600],["2023-08-07",7799.15,7959.4,7745.73,7825.85,16235500],["2023-08-08",7825.85,7825.85,7638.89,7692.31,14274500],["2023-08-09",7612.18,7638.89,7505.34,7585.47,12093500],["2023-08-10",7532.05,7585.47,7505.34,7585.47,8079300],["2023-08-11",7585.47,7692.31,7478.63,7692.31,12107800],["2023-08-14",7692.31,7719.02,7612.18,7692.31,9988800],["2023-08-15",7665.6,7692.31,7532.05,7532.05,5223400],["2023-08-16",7532.05,7612.18,7478.63,7558.76,12089000],["2023-08-17",7558.76,7585.47,7505.34,7505.34,8386000],["2023-08-18",7451.92,7478.63,7051.28,7104.7,21805800],["2023-08-21",7104.7,7291.67,7104.7,7238.25,21488100],["2023-08-22",7264.96,7291.67,7077.99,7291.67,11667200],["2023-08-23",7345.09,7371.79,7238.25,7238.25,3729332],["2023-08-24",7238.25,7291.67,7211.54,7291.67,3701730],["2023-08-25",7291.67,7291.67,7211.54,7238.25,7781123],["2023-08-28",7238.25,7345.09,7238.25,7318.38,27747810],["2023-08-29",7345.09,7505.34,7345.09,7451.92,25923950],["2023-08-30",7451.92,7478.63,7345.09,7478.63,5482303],["2023-08-31",7478.63,7585.47,7451.92,7478.63,8061108],["2023-09-05",7558.76,7986.11,7478.63,7959.4,29915908],["2023-09-06",7959.4,7959.4,7825.85,7959.4,15847915],["2023-09-07",8012.82,8173.08,7986.11,8012.82,18449514],["2023-09-08",7959.4,8039.53,7852.56,7879.27,12693118],["2023-09-11",7932.69,7932.69,7505.34,7612.18,28548600],["2023-09-12",7612.18,7799.15,7585.47,7799.15,16675929],["2023-09-13",7879.27,7879.27,7692.31,7799.15,13201751],["2023-09-14",7825.85,8092.95,7799.15,7905.98,25770502],["2023-09-15",7986.11,8066.24,7905.98,7932.69,10387104],["2023-09-18",7932.69,7932.69,7638.89,7745.73,32322202],["2023-09-19",7825.85,7959.4,7638.89,7959.4,33684000],["2023-09-20",7959.4,8199.79,7905.98,8066.24,23834104],["2023-09-21",8066.24,8092.95,7852.56,7932.69,12886810],["2023-09-22",7799.15,7799.15,7451.92,7692.31,18077255],["2023-09-25",7692.31,7745.73,7158.12,7211.54,18101310],["2023-09-26",7211.54,7371.79,7211.54,7211.54,8272111],["2023-09-27",7211.54,7345.09,7131.41,7345.09,6771101],["2023-09-28",7318.38,7371.79,7211.54,7291.67,4977000],["2023-09-29",7345.09,7371.79,7264.96,7345.09,3313402],["2023-10-02",7371.79,7532.05,7345.09,7478.63,10244803],["2023-10-03",7425.21,7425.21,7131.41,7211.54,7552300],["2023-10-04",7158.12,7398.5,7131.41,7371.79,5906100],["2023-10-05",7371.79,7425.21,7264.96,7264.96,3931100],["2023-10-06",7264.96,7398.5,7238.25,7398.5,3825300],["2023-10-09",7398.5,7425.21,7345.09,7425.21,9117100],["2023-10-10",7451.92,7532.05,7425.21,7451.92,10775400],["2023-10-11",7478.63,7478.63,7371.79,7478.63,5019200],["2023-10-12",7505.34,7532.05,7451.92,7505.34,8059600],["2023-10-13",7425.21,7505.34,7371.79,7451.92,3882600],["2023-10-16",7451.92,7451.92,7291.67,7318.38,4277800],["2023-10-17",7345.09,7371.79,7211.54,7211.54,5891000],["2023-10-18",7238.25,7264.96,6917.74,7024.57,9853400],["2023-10-19",7024.57,7051.28,6757.48,6757.48,7593400],["2023-10-20",6730.77,6944.44,6704.06,6944.44,5562100],["2023-10-23",6944.44,6944.44,6730.77,6837.61,5468100],["2023-10-24",6837.61,6971.15,6837.61,6944.44,3794900],["2023-10-25",6997.86,7077.99,6944.44,6971.15,4751900],["2023-10-26",6784.19,6917.74,6490.38,6517.09,13770900],["2023-10-27",6650.64,6704.06,6463.68,6570.51,6976500],["2023-10-30",6543.8,6730.77,6543.8,6597.22,3780100],["2023-10-31",6597.22,6623.93,6436.97,6543.8,12919600],["2023-11-01",6570.51,6730.77,6490.38,6730.77,4593000],["2023-11-02",6757.48,6944.44,6704.06,6944.44,8881100],["2023-11-03",6971.15,7158.12,6891.03,7104.7,14817800],["2023-11-06",7131.41,7131.41,6971.15,7104.7,5860400],["2023-11-07",7051.28,7077.99,6891.03,6891.03,18423500],["2023-11-08",6944.44,7131.41,6837.61,7131.41,6717400],["2023-11-09",7158.12,7184.83,7024.57,7051.28,8014500],["2023-11-10",6997.86,7051.28,6944.44,7024.57,6600000],["2023-11-13",7024.57,7077.99,6917.74,7024.57,4437000],["2023-11-14",7051.28,7318.38,7024.57,7211.54,16868900],["2023-11-15",7318.38,7318.38,7158.12,7211.54,10022100],["2023-11-16",7184.83,7211.54,7104.7,7184.83,9558850],["2023-11-17",7211.54,7211.54,6997.86,6997.86,17271200],["2023-11-20",6837.61,7024.57,6837.61,6944.44,4599500],["2023-11-21",6971.15,7024.57,6891.03,6944.44,16836527],["2023-11-22",6944.44,6971.15,6891.03,6971.15,6609300],["2023-11-23",6997.86,7024.57,6864.32,6864.32,8422076],["2023-11-24",6864.32,6891.03,6704.06,6864.32,5119700],["2023-11-27",6864.32,6864.32,6757.48,6784.19,20745100],["2023-11-28",6784.19,6837.61,6677.35,6810.9,19828100],["2023-11-29",6810.9,6864.32,6784.19,6837.61,6680200],["2023-11-30",6864.32,6891.03,6784.19,6837.61,6756200],["2023-12-01",6837.61,6837.61,6730.77,6837.61,1746700],["2023-12-04",6837.61,6944.44,6837.61,6944.44,8197200],["2023-12-05",6971.15,6971.15,6837.61,6891.03,8605300],["2023-12-06",6891.03,6944.44,6837.61,6944.44,4530500],["2023-12-07",6971.15,7077.99,6891.03,6944.44,7087700],["2023-12-08",6944.44,7024.57,6917.74,6971.15,13028800],["2023-12-11",6997.86,7024.57,6917.74,6917.74,8264200],["2023-12-12",6944.44,6944.44,6891.03,6917.74,12708500],["2023-12-13",6944.44,6944.44,6784.19,6810.9,4593800],["2023-12-14",6837.61,6891.03,6757.48,6837.61,2470000],["2023-12-15",6837.61,6837.61,6757.48,6784.19,11701900],["2023-12-18",6784.19,6810.9,6704.06,6784.19,20661900],["2023-12-19",6757.48,6784.19,6677.35,6757.48,12875600],["2023-12-20",6784.19,6784.19,6677.35,6704.06,3576800],["2023-12-21",6704.06,6757.48,6677.35,6730.77,2439900],["2023-12-22",6730.77,6784.19,6677.35,6730.77,2554300],["2023-12-25",6730.77,6810.9,6730.77,6784.19,6529700],["2023-12-26",6784.19,6810.9,6730.77,6784.19,2680300],["2023-12-27",6784.19,6837.61,6757.48,6837.61,5536000],["2023-12-28",6784.19,6864.32,6784.19,6837.61,2769100],["2023-12-29",6837.61,6971.15,6810.9,6944.44,6866800],["2024-01-02",6944.44,6971.15,6891.03,6944.44,8254700],["2024-01-03",6917.74,6971.15,6837.61,6971.15,7799700],["2024-01-04",6971.15,7371.79,6971.15,7184.83,22814100],["2024-01-05",7238.25,7264.96,7158.12,7238.25,14012200],["2024-01-08",7264.96,7345.09,7158.12,7264.96,9768600],["2024-01-09",7291.67,7425.21,7238.25,7371.79,12634600],["2024-01-10",7371.79,7451.92,7318.38,7398.5,14173100],["2024-01-11",7398.5,7585.47,7371.79,7425.21,13949100],["2024-01-12",7371.79,7478.63,7291.67,7451.92,9395300],["2024-01-15",7505.34,7558.76,7318.38,7318.38,7956900],["2024-01-16",7318.38,7425.21,7291.67,7425.21,4577500],["2024-01-17",7425.21,7451.92,7371.79,7371.79,5580900],["2024-01-18",7398.5,7398.5,7318.38,7398.5,4358300],["2024-01-19",7398.5,7505.34,7398.5,7505.34,8948900],["2024-01-22",7558.76,7585.47,7478.63,7532.05,7471000],["2024-01-23",7585.47,7585.47,7425.21,7451.92,4494500],["2024-01-24",7478.63,7478.63,7371.79,7398.5,5104000],["2024-01-25",7398.5,7398.5,7345.09,7345.09,9399700],["2024-01-26",7345.09,7425.21,7345.09,7398.5,3045000],["2024-01-29",7425.21,7451.92,7371.79,7398.5,12802000],["2024-01-30",7398.5,7558.76,7371.79,7425.21,6572000],["2024-01-31",7425.21,7451.92,7238.25,7264.96,5639300],["2024-02-01",7264.96,7318.38,7211.54,7211.54,7127500],["2024-02-02",7211.54,7264.96,7184.83,7211.54,5478200],["2024-02-05",7264.96,7425.21,7238.25,7425.21,7274800],["2024-02-06",7478.63,7478.63,7398.5,7451.92,4832100],["2024-02-07",7425.21,7532.05,7425.21,7532.05,7464100],["2024-02-15",7585.47,8039.53,7585.47,8039.53,38350400],["2024-02-16",8146.37,8199.79,8012.82,8119.66,17425600],["2024-02-19",8146.37,8493.59,8092.95,8333.33,32030600],["2024-02-20",8333.33,8360.04,8173.08,8333.33,37860600],["2024-02-21",8306.62,8627.14,8226.5,8466.88,51045800],["2024-02-22",8466.88,8466.88,8253.21,8386.75,14405200],["2024-02-23",8386.75,8600.43,8173.08,8226.5,26713400],["2024-02-26",8173.08,8306.62,8173.08,8306.62,18354400],["2024-02-27",8333.33,8360.04,8226.5,8279.91,12462700],["2024-02-28",8333.33,8440.17,8173.08,8440.17,54141900],["2024-02-29",8573.72,8787.39,8466.88,8493.59,39344100],["2024-03-01",8493.59,8547.01,8333.33,8413.46,18811000],["2024-03-04",8413.46,8413.46,8253.21,8306.62,17920700],["2024-03-05",8306.62,8386.75,8279.91,8386.75,12043200],["2024-03-06",8386.75,8493.59,8226.5,8279.91,11405300],["2024-03-07",8306.62,8333.33,8173.08,8199.79,11499970],["2024-03-08",8199.79,8253.21,7932.69,7932.69,25369800],["2024-03-11",7932.69,7959.4,7799.15,7852.56,19149200],["2024-03-12",7852.56,7905.98,7799.15,7852.56,8452900],["2024-03-13",7879.27,8012.82,7825.85,7986.11,13711600],["2024-03-14",8039.53,8039.53,7852.56,7852.56,11745300],["2024-03-15",7852.56,7905.98,7719.02,7852.56,20086900],["2024-03-18",7879.27,7932.69,7398.5,7585.47,25801600],["2024-03-19",7612.18,7665.6,7505.34,7665.6,26847610],["2024-03-20",7665.6,7905.98,7638.89,7905.98,10755000],["2024-03-21",7959.4,7986.11,7825.85,7959.4,20362800],["2024-03-22",8012.82,8226.5,7959.4,8039.53,17503000],["2024-03-25",8012.82,8039.53,7852.56,7879.27,11221400],["2024-03-26",7825.85,7932.69,7825.85,7905.98,17881000],["2024-03-27",7959.4,7959.4,7879.27,7879.27,16853600],["2024-03-28",7932.69,8039.53,7879.27,7959.4,16909300],["2024-03-29",7905.98,7905.98,7772.44,7772.44,11481300],["2024-04-01",7772.44,7799.15,7665.6,7692.31,10087400],["2024-04-02",7665.6,7825.85,7585.47,7799.15,6663200],["2024-04-03",7825.85,7986.11,7772.44,7772.44,14766600],["2024-04-04",7799.15,7799.15,7692.31,7692.31,8075000],["2024-04-05",7665.6,7692.31,7585.47,7585.47,7661300],["2024-04-08",7585.47,7692.31,7585.47,7585.47,4038000],["2024-04-09",7612.18,7719.02,7612.18,7719.02,4119600],["2024-04-10",7772.44,7799.15,7665.6,7665.6,4246700],["2024-04-11",7612.18,7692.31,7585.47,7665.6,2494900],["2024-04-12",7665.6,7879.27,7638.89,7825.85,6020100],["2024-04-15",7825.85,7879.27,7371.79,7371.79,17443400],["2024-04-16",7425.21,7478.63,7104.7,7264.96,13800900],["2024-04-17",7291.67,7345.09,7051.28,7051.28,17647200],["2024-04-19",6997.86,7238.25,6997.86,7184.83,10235800],["2024-04-22",7211.54,7264.96,7184.83,7238.25,3539400],["2024-04-23",7264.96,7398.5,7211.54,7264.96,7195800],["2024-04-24",7318.38,7398.5,7291.67,7345.09,10629000],["2024-04-25",7371.79,7371.79,7158.12,7238.25,31644200],["2024-04-26",7211.54,7291.67,7184.83,7264.96,3524000],["2024-05-02",7264.96,7291.67,7211.54,7264.96,6455400],["2024-05-03",7318.38,7345.09,7211.54,7238.25,4880300],["2024-05-06",7318.38,7478.63,7264.96,7478.63,13374700],["2024-05-07",7532.05,7638.89,7425.21,7558.76,7010300],["2024-05-08",7532.05,7585.47,7425.21,7558.76,15144100],["2024-05-09",7558.76,7612.18,7478.63,7558.76,4288600],["2024-05-10",7585.47,7585.47,7398.5,7532.05,9879300],["2024-05-13",7478.63,7505.34,7425.21,7451.92,2937900],["2024-05-14",7505.34,7558.76,7425.21,7478.63,3465700],["2024-05-15",7505.34,7532.05,7425.21,7532.05,11891500],["2024-05-16",7558.76,7665.6,7532.05,7665.6,7684300],["2024-05-17",7665.6,7692.31,7612.18,7638.89,4058000],["2024-05-20",7692.31,7772.44,7638.89,7719.02,10761600],["2024-05-21",7719.02,7719.02,7585.47,7692.31,14316000],["2024-05-22",7719.02,7719.02,7585.47,7638.89,12076576],["2024-05-23",7638.89,7638.89,7532.05,7638.89,3521900],["2024-05-24",7612.18,7745.73,7478.63,7612.18,10031800],["2024-05-27",7558.76,7638.89,7558.76,7638.89,21387500],["2024-05-28",7665.6,7665.6,7585.47,7665.6,14298500],["2024-05-29",7665.6,7665.6,7585.47,7585.47,10210000],["2024-05-30",7558.76,7585.47,7451.92,7585.47,10110428],["2024-05-31",7585.47,7638.89,7532.05,7638.89,67998300],["2024-06-03",7692.31,7986.11,7665.6,7879.27,22356800],["2024-06-04",7905.98,7986.11,7852.56,7879.27,29209600],["2024-06-05",7932.69,7959.4,7799.15,7852.56,35995600],["2024-06-06",7879.27,7932.69,7825.85,7905.98,7209700],["2024-06-07",7959.4,8012.82,7879.27,7905.98,3918700],["2024-06-10",7986.11,8092.95,7932.69,7959.4,7066500],["2024-06-11",8012.82,8012.82,7852.56,7932.69,29079830],["2024-06-12",7959.4,7986.11,7879.27,7986.11,4825045],["2024-06-13",8012.82,8173.08,7959.4,8119.66,9859900],["2024-06-14",8146.37,8146.37,7905.98,7905.98,4989000],["2024-06-17",7905.98,7905.98,7772.44,7905.98,11800100],["2024-06-18",7905.98,7932.69,7772.44,7799.15,37872164],["2024-06-19",7799.15,7825.85,7692.31,7799.15,18398700],["2024-06-20",7772.44,7825.85,7692.31,7719.02,13577700],["2024-06-21",7719.02,7772.44,7692.31,7719.02,6193400],["2024-06-24",7719.02,7719.02,7558.76,7558.76,19443900],["2024-06-25",7558.76,7638.89,7532.05,7612.18,21246700],["2024-06-26",7585.47,7665.6,7505.34,7612.18,35444092],["2024-06-27",7665.6,7852.56,7665.6,7745.73,45501900],["2024-06-28",7799.15,7799.15,7585.47,7638.89,9814037],["2024-07-01",7638.89,7745.73,7585.47,7745.73,7610900],["2024-07-02",7745.73,7879.27,7665.6,7852.56,4151600],["2024-07-03",7852.56,7879.27,7799.15,7879.27,5531000],["2024-07-04",7879.27,7932.69,7825.85,7879.27,4275400],["2024-07-05",7879.27,7905.98,7799.15,7825.85,2901600],["2024-07-08",7799.15,7825.85,7719.02,7772.44,13748600],["2024-07-09",7719.02,7825.85,7692.31,7772.44,3792800],["2024-07-10",7772.44,7825.85,7665.6,7692.31,7765200],["2024-07-11",7719.02,7745.73,7665.6,7665.6,3146900],["2024-07-12",7665.6,7745.73,7638.89,7719.02,4547000],["2024-07-15",7745.73,7825.85,7692.31,7799.15,6454600],["2024-07-16",7799.15,7879.27,7772.44,7799.15,5668000],["2024-07-17",7852.56,8066.24,7772.44,7905.98,19389955],["2024-07-18",7932.69,7959.4,7825.85,7879.27,5594600],["2024-07-19",7879.27,8039.53,7825.85,7986.11,13330600],["2024-07-22",8012.82,8119.66,7905.98,8012.82,11462700],["2024-07-23",8066.24,8066.24,7558.76,7719.02,19816200],["2024-07-24",7692.31,7799.15,7585.47,7799.15,5949300],["2024-07-25",7745.73,7825.85,7665.6,7772.44,8591300],["2024-07-26",7799.15,7852.56,7719.02,7852.56,5938000],["2024-07-29",7879.27,7879.27,7772.44,7852.56,2265000],["2024-07-30",7799.15,7825.85,7692.31,7825.85,3976800],["2024-07-31",7825.85,7932.69,7799.15,7825.85,12686300],["2024-08-01",7799.15,7852.56,7665.6,7719.02,17579400],["2024-08-02",7638.89,7772.44,7585.47,7745.73,8209000],["2024-08-05",7612.18,7665.6,7238.25,7264.96,12163400],["2024-08-06",7291.67,7478.63,7291.67,7478.63,5515800],["2024-08-07",7451.92,7478.63,7398.5,7478.63,4595300],["2024-08-08",7451.92,7478.63,7345.09,7425.21,4850700],["2024-08-09",7451.92,7532.05,7425.21,7532.05,3657400],["2024-08-12",7612.18,7799.15,7585.47,7799.15,5875800],["2024-08-13",7799.15,7825.85,7719.02,7719.02,2711400],["2024-08-14",7772.44,7772.44,7692.31,7719.02,2164300],["2024-08-15",7745.73,7745.73,7638.89,7719.02,32016950],["2024-08-16",7719.02,7879.27,7692.31,7852.56,8598100],["2024-08-19",7959.4,7959.4,7825.85,7905.98,5435600],["2024-08-20",7905.98,7932.69,7825.85,7905.98,5404000],["2024-08-21",7905.98,8012.82,7852.56,8012.82,22640100],["2024-08-22",8066.24,8092.95,7959.4,8012.82,6182800],["2024-08-23",7986.11,8012.82,7905.98,7959.4,17820576],["2024-08-26",8012.82,8039.53,7932.69,7959.4,28655500],["2024-08-27",7959.4,7959.4,7905.98,7932.69,21869900],["2024-08-28",8090.28,8194.44,7986.11,8194.44,16453100],["2024-08-29",8159.72,8194.44,8020.83,8020.83,28304300],["2024-08-30",8055.56,8055.56,7986.11,8055.56,3550600],["2024-09-04",7986.11,7986.11,7881.94,7881.94,4719900],["2024-09-05",7916.67,7986.11,7847.22,7881.94,3845900],["2024-09-06",7847.22,7916.67,7777.78,7916.67,3949700],["2024-09-09",7847.22,7916.67,7812.5,7916.67,4482200],["2024-09-10",7881.94,7916.67,7812.5,7881.94,8627400],["2024-09-11",7847.22,7881.94,7743.06,7847.22,7648900],["2024-09-12",7881.94,7916.67,7812.5,7881.94,1668200],["2024-09-13",7881.94,7986.11,7812.5,7916.67,4714700],["2024-09-16",7916.67,7951.39,7812.5,7916.67,6206000],["2024-09-17",7881.94,7951.39,7812.5,7951.39,1824100],["2024-09-18",7951.39,7986.11,7881.94,7916.67,6807000],["2024-09-19",7916.67,7986.11,7881.94,7986.11,2542500],["2024-09-20",8055.56,8125.0,7986.11,8020.83,6892800],["2024-09-23",8020.83,8090.28,7951.39,7951.39,31107900],["2024-09-24",7951.39,8055.56,7916.67,8055.56,13639100],["2024-09-25",8090.28,8402.78,8055.56,8298.61,22353300],["2024-09-26",8298.61,8854.17,8298.61,8750.0,47323300],["2024-09-27",8854.17,8854.17,8645.83,8750.0,23437900],["2024-09-30",8750.0,9131.94,8715.28,9062.5,26521700],["2024-10-01",9062.5,9097.22,8958.33,9027.78,12957800],["2024-10-02",8923.61,9062.5,8923.61,9062.5,13510800],["2024-10-03",9062.5,9270.83,8888.89,8923.61,23996700],["2024-10-04",8958.33,8958.33,8784.72,8784.72,13367900],["2024-10-07",8819.44,9027.78,8750.0,9027.78,14566000],["2024-10-08",9062.5,9166.67,8888.89,8888.89,14924400],["2024-10-09",8888.89,8993.06,8854.17,8958.33,10751000],["2024-10-10",9027.78,9097.22,8819.44,8819.44,21014000],["2024-10-11",8819.44,8854.17,8750.0,8819.44,13057800],["2024-10-14",8888.89,8923.61,8715.28,8819.44,10933600],["2024-10-15",8888.89,8993.06,8784.72,8854.17,11328900],["2024-10-16",8784.72,8819.44,8715.28,8819.44,19179900],["2024-10-17",8819.44,9166.67,8750.0,9166.67,35191900],["2024-10-18",9131.94,9166.67,8993.06,9062.5,33640600],["2024-10-21",8993.06,9027.78,8888.89,8888.89,16738600],["2024-10-22",8888.89,9097.22,8750.0,8854.17,33046000],["2024-10-23",8854.17,8993.06,8750.0,8923.61,11897500],["2024-10-24",8923.61,8958.33,8576.39,8576.39,16337500],["2024-10-25",8611.11,8645.83,8402.78,8506.94,16723300],["2024-10-28",8541.67,8576.39,8472.22,8576.39,6033400],["2024-10-29",8576.39,8645.83,8541.67,8576.39,5992800],["2024-10-30",8576.39,8576.39,8402.78,8506.94,11969000],["2024-10-31",8437.5,8611.11,8402.78,8576.39,18895000],["2024-11-01",8506.94,8541.67,8368.06,8368.06,9673300],["2024-11-04",8368.06,8368.06,8125.0,8159.72,15211800],["2024-11-05",8159.72,8263.89,8159.72,8194.44,6189900],["2024-11-06",8229.17,8402.78,8229.17,8368.06,8656200],["2024-11-07",8402.78,8402.78,8298.61,8298.61,6974900],["2024-11-08",8333.33,8368.06,8194.44,8333.33,6677800],["2024-11-11",8298.61,8298.61,8055.56,8090.28,16042100],["2024-11-12",8090.28,8159.72,8055.56,8125.0,9533200],["2024-11-13",8055.56,8125.0,7951.39,8125.0,9990700],["2024-11-14",8125.0,8125.0,7916.67,8055.56,40452035],["2024-11-15",7986.11,8020.83,7847.22,7847.22,8751500],["2024-11-18",7847.22,8020.83,7743.06,7847.22,7454400],["2024-11-19",7881.94,7916.67,7777.78,7777.78,6975560],["2024-11-20",7743.06,7951.39,7708.33,7847.22,36743316],["2024-11-21",7847.22,7986.11,7847.22,7986.11,5046600],["2024-11-22",7986.11,8020.83,7881.94,7951.39,8592500],["2024-11-25",7951.39,7951.39,7847.22,7916.67,16069900],["2024-11-26",7916.67,8020.83,7916.67,7916.67,6410200],["2024-11-27",7916.67,7951.39,7881.94,7881.94,9749400],["2024-11-28",7916.67,8020.83,7881.94,7916.67,4404000],["2024-11-29",7916.67,7986.11,7881.94,7986.11,4948500],["2024-12-02",8020.83,8055.56,7916.67,7986.11,22098000],["2024-12-03",7986.11,7986.11,7916.67,7916.67,15895700],["2024-12-04",7916.67,7916.67,7812.5,7812.5,5761100],["2024-12-05",7847.22,8090.28,7777.78,8055.56,13685600],["2024-12-06",8055.56,8090.28,7986.11,8020.83,5796205],["2024-12-09",8020.83,8090.28,7986.11,8055.56,6427300],["2024-12-10",8055.56,8125.0,7951.39,7986.11,4796200],["2024-12-11",7986.11,8055.56,7951.39,8020.83,6644900],["2024-12-12",8020.83,8125.0,8020.83,8020.83,4539400],["2024-12-13",8020.83,8055.56,7951.39,8020.83,5547700],["2024-12-16",8020.83,8090.28,7951.39,8020.83,9615700],["2024-12-17",8020.83,8055.56,7951.39,7951.39,3399900],["2024-12-18",7986.11,7986.11,7916.67,7986.11,4529200],["2024-12-19",7916.67,7951.39,7812.5,7847.22,23039300],["2024-12-20",7847.22,7881.94,7812.5,7847.22,2529100],["2024-12-23",7881.94,7916.67,7847.22,7881.94,4258800],["2024-12-24",7881.94,7881.94,7812.5,7881.94,8767700],["2024-12-25",7847.22,8125.0,7847.22,7986.11,10561400],["2024-12-26",7986.11,8055.56,7951.39,8020.83,3897800],["2024-12-27",8020.83,8263.89,8020.83,8125.0,11468400],["2024-12-30",8159.72,8159.72,8020.83,8125.0,3579100],["2024-12-31",8125.0,8125.0,8020.83,8090.28,3978400],["2025-01-02",8055.56,8090.28,7986.11,8020.83,2622300],["2025-01-03",7986.11,8020.83,7847.22,7847.22,6481700],["2025-01-06",7847.22,7916.67,7708.33,7777.78,5701500],["2025-01-07",7777.78,7847.22,7708.33,7708.33,4769900],["2025-01-08",7708.33,7777.78,7673.61,7777.78,2659100],["2025-01-09",7777.78,7777.78,7673.61,7708.33,7122600],["2025-01-10",7673.61,7708.33,7534.72,7534.72,8297000],["2025-01-13",7534.72,7534.72,7430.56,7534.72,7528600],["2025-01-14",7534.72,7569.44,7465.28,7465.28,1764000],["2025-01-15",7500.0,7569.44,7465.28,7569.44,3252800],["2025-01-16",7569.44,7638.89,7534.72,7534.72,8906800],["2025-01-17",7569.44,7604.17,7500.0,7569.44,8947200],["2025-01-20",7604.17,7673.61,7604.17,7638.89,24091600],["2025-01-21",7638.89,7708.33,7569.44,7604.17,4530400],["2025-01-22",7604.17,7638.89,7534.72,7534.72,12988400],["2025-01-23",7569.44,7673.61,7534.72,7673.61,5173700],["2025-01-24",7673.61,7743.06,7638.89,7743.06,2670700],["2025-02-03",7812.5,7847.22,7743.06,7743.06,15681400],["2025-02-04",7777.78,7881.94,7743.06,7812.5,6152500],["2025-02-05",7812.5,7881.94,7812.5,7881.94,14106900],["2025-02-06",7916.67,7951.39,7812.5,7881.94,5921600],["2025-02-07",7881.94,7951.39,7812.5,7881.94,11093300],["2025-02-10",7847.22,7916.67,7812.5,7847.22,6632500],["2025-02-11",7881.94,8020.83,7812.5,7916.67,11251200],["2025-02-12",7951.39,8020.83,7881.94,7916.67,7862700],["2025-02-13",7916.67,7916.67,7847.22,7881.94,4281500],["2025-02-14",7916.67,7986.11,7847.22,7916.67,6692300],["2025-02-17",7951.39,7986.11,7881.94,7916.67,11445550],["2025-02-18",7916.67,8055.56,7916.67,7951.39,8041100],["2025-02-19",7951.39,8020.83,7916.67,7986.11,7068900],["2025-02-20",8020.83,8055.56,7986.11,8020.83,13139900],["2025-02-21",8020.83,8055.56,7951.39,8020.83,19204300],["2025-02-24",7986.11,8090.28,7986.11,8020.83,6399800],["2025-02-25",8055.56,8090.28,7986.11,8020.83,21029800],["2025-02-26",8020.83,8055.56,7916.67,7951.39,18123300],["2025-02-27",7951.39,7986.11,7847.22,7916.67,18763000],["2025-02-28",7916.67,7916.67,7847.22,7881.94,6127079],["2025-03-03",7881.94,7916.67,7847.22,7881.94,17714400],["2025-03-04",7881.94,7951.39,7812.5,7916.67,7666400],["2025-03-05",7916.67,8020.83,7847.22,7847.22,8374800],["2025-03-06",7881.94,7951.39,7847.22,7951.39,9828600],["2025-03-07",7986.11,8263.89,7951.39,8229.17,28981700],["2025-03-10",8298.61,8298.61,8125.0,8194.44,26388782],["2025-03-11",8125.0,8159.72,8055.56,8159.72,23101500],["2025-03-12",8194.44,8229.17,8055.56,8090.28,18384700],["2025-03-13",8090.28,8090.28,7916.67,7916.67,16392800],["2025-03-14",7916.67,8125.0,7881.94,8055.56,9775900],["2025-03-17",8125.0,8611.11,8090.28,8402.78,31972900],["2025-03-18",8402.78,8437.5,8229.17,8333.33,12494600],["2025-03-19",8298.61,8402.78,8229.17,8402.78,12047500],["2025-03-20",8437.5,8472.22,8159.72,8229.17,23251200],["2025-03-21",8229.17,8298.61,8194.44,8194.44,11301000],["2025-03-24",8194.44,8263.89,8055.56,8263.89,14687780],["2025-03-25",8333.33,8402.78,8159.72,8263.89,31954030],["2025-03-26",8263.89,8298.61,8159.72,8194.44,4747000],["2025-03-27",8159.72,8229.17,8125.0,8194.44,19300100],["2025-03-28",8194.44,8298.61,8159.72,8229.17,21809500],["2025-03-31",8194.44,8506.94,8159.72,8472.22,26607100],["2025-04-01",8472.22,8506.94,8368.06,8472.22,16326391],["2025-04-02",8506.94,8541.67,8368.06,8368.06,6374100],["2025-04-03",8055.56,8125.0,7812.5,7812.5,23727700],["2025-04-04",7291.67,7638.89,7291.67,7604.17,32286490],["2025-04-08",7291.67,7395.83,7083.33,7083.33,21556300],["2025-04-09",6597.22,7152.78,6597.22,6944.44,26496500],["2025-04-10",7430.56,7430.56,7430.56,7430.56,4388773],["2025-04-11",7500.0,7708.33,7361.11,7673.61,22791900],["2025-04-14",7708.33,7743.06,7604.17,7708.33,8113300],["2025-04-15",7638.89,7708.33,7534.72,7534.72,20924060],["2025-04-16",7534.72,7638.89,7500.0,7534.72,22390900],["2025-04-17",7500.0,7604.17,7465.28,7569.44,7558568],["2025-04-18",7604.17,7812.5,7604.17,7743.06,12208900],["2025-04-21",7743.06,7847.22,7708.33,7743.06,13777403],["2025-04-22",7708.33,7812.5,7326.39,7708.33,24857712],["2025-04-23",7812.5,7951.39,7812.5,7881.94,9641813],["2025-04-24",7916.67,7916.67,7777.78,7881.94,14580008],["2025-04-25",7881.94,7881.94,7812.5,7847.22,7604540],["2025-04-28",7881.94,7916.67,7777.78,7812.5,2610411],["2025-04-29",7812.5,7812.5,7777.78,7777.78,4446746],["2025-05-05",7812.5,7881.94,7777.78,7812.5,3781600],["2025-05-06",7812.5,7881.94,7777.78,7812.5,6156070],["2025-05-07",7812.5,7847.22,7743.06,7777.78,8951100],["2025-05-08",7777.78,7916.67,7777.78,7881.94,10158301],["2025-05-09",7916.67,7916.67,7812.5,7847.22,6603900],["2025-05-12",7881.94,7951.39,7812.5,7916.67,8677201],["2025-05-13",7986.11,7986.11,7916.67,7951.39,9041401],["2025-05-14",7951.39,8055.56,7951.39,8020.83,11822406],["2025-05-15",8055.56,8333.33,8055.56,8333.33,27419209],["2025-05-16",8333.33,8368.06,8125.0,8159.72,17051424],["2025-05-19",8125.0,8229.17,8055.56,8090.28,6592714],["2025-05-20",8125.0,8298.61,8055.56,8229.17,20650009],["2025-05-21",8298.61,8368.06,8125.0,8229.17,25211810],["2025-05-22",8229.17,8229.17,8090.28,8090.28,7875202],["2025-05-23",8090.28,8159.72,8055.56,8055.56,9167410],["2025-05-26",8090.28,8125.0,7986.11,8090.28,8721707],["2025-05-27",8159.72,8263.89,8090.28,8125.0,14795607],["2025-05-28",8194.44,8194.44,8055.56,8090.28,19277512],["2025-05-29",8125.0,8194.44,8090.28,8125.0,14103207],["2025-05-30",8125.0,8159.72,8020.83,8020.83,5157404],["2025-06-02",8020.83,8055.56,7986.11,8020.83,18492204],["2025-06-03",8090.28,8263.89,8055.56,8194.44,9939104],["2025-06-04",8194.44,8263.89,8125.0,8159.72,11809601],["2025-06-05",8159.72,8159.72,8055.56,8090.28,4966704],["2025-06-06",8090.28,8159.72,8055.56,8055.56,8081305],["2025-06-09",8055.56,8090.28,7986.11,8020.83,23336411],["2025-06-10",8125.0,8125.0,8020.83,8090.28,14134606],["2025-06-11",8090.28,8159.72,8055.56,8090.28,13346301],["2025-06-12",8125.0,8333.33,8090.28,8263.89,30621109],["2025-06-13",8159.72,8333.33,8125.0,8298.61,21677904],["2025-06-16",8298.61,8541.67,8298.61,8472.22,20977620],["2025-06-17",8541.67,8611.11,8402.78,8472.22,21508205],["2025-06-18",8472.22,8506.94,8368.06,8402.78,17405701],["2025-06-19",8402.78,8472.22,8333.33,8368.06,8739205],["2025-06-20",8437.5,8541.67,8368.06,8368.06,22763902],["2025-06-23",8333.33,8402.78,8263.89,8333.33,16125113],["2025-06-24",8437.5,8437.5,8333.33,8333.33,6453605],["2025-06-25",8368.06,8437.5,8333.33,8333.33,20323804],["2025-06-26",8368.06,8402.78,8298.61,8333.33,15116704],["2025-06-27",8368.06,8402.78,8298.61,8333.33,6884410],["2025-06-30",8368.06,8402.78,8298.61,8333.33,4724806],["2025-07-01",8368.06,8611.11,8333.33,8506.94,14309303],["2025-07-02",8506.94,8576.39,8437.5,8506.94,5519105],["2025-07-03",8506.94,8576.39,8402.78,8437.5,17717206],["2025-07-04",8437.5,8506.94,8402.78,8437.5,10797907],["2025-07-07",8472.22,8750.0,8472.22,8680.56,29520909],["2025-07-08",8715.28,8854.17,8715.28,8819.44,14077008],["2025-07-09",8888.89,9027.78,8784.72,8958.33,22359304],["2025-07-10",9027.78,9062.5,8888.89,8923.61,9761905],["2025-07-11",8923.61,9027.78,8784.72,8958.33,22197306],["2025-07-14",8993.06,9027.78,8854.17,8993.06,8293510],["2025-07-15",9027.78,9270.83,8993.06,9131.94,19747610],["2025-07-16",9097.22,9166.67,9062.5,9166.67,12411505],["2025-07-17",9270.83,9305.56,9062.5,9201.39,12995108],["2025-07-18",9201.39,9270.83,9062.5,9201.39,13781807],["2025-07-21",9201.39,9270.83,9131.94,9236.11,16271307],["2025-07-22",9201.39,9305.56,9166.67,9305.56,9568500],["2025-07-23",9340.28,9513.89,9305.56,9444.44,13847400],["2025-07-24",9444.44,9652.78,9409.72,9548.61,15930100],["2025-07-25",9583.33,9791.67,9548.61,9791.67,19992300],["2025-07-28",9930.56,10312.5,9895.83,10208.33,24553600],["2025-07-29",10243.06,10277.78,9513.89,9583.33,38514900],["2025-07-30",9583.33,9791.67,9444.44,9722.22,23393100],["2025-07-31",9722.22,9722.22,9305.56,9583.33,23121700],["2025-08-01",9513.89,9652.78,9270.83,9375.0,28721600],["2025-08-04",9340.28,9826.39,9270.83,9791.67,21535900],["2025-08-05",9965.28,10138.89,9583.33,9861.11,44578800],["2025-08-06",9895.83,10208.33,9826.39,10069.44,21604900],["2025-08-07",10243.06,10659.72,10243.06,10659.72,44357800],["2025-08-08",10868.06,11041.67,10520.83,10694.44,27559900],["2025-08-11",10729.17,10833.33,10486.11,10659.72,21698200],["2025-08-12",10659.72,10729.17,10451.39,10694.44,15023800],["2025-08-13",10763.89,11006.94,10520.83,10763.89,31287500],["2025-08-14",10902.78,11215.28,10798.61,11215.28,53880700],["2025-08-15",11354.17,11423.61,10972.22,11006.94,32226402],["2025-08-18",11111.11,11111.11,10729.17,10868.06,22837901],["2025-08-19",10937.5,11041.67,10833.33,10937.5,40974801],["2025-08-20",11076.39,11493.06,10833.33,11354.17,51534500],["2025-08-21",11527.78,12118.06,11458.33,12118.06,33240641],["2025-08-22",12847.22,12847.22,11944.44,12500.0,69789401],["2025-08-25",12569.44,12638.89,11631.94,11631.94,55425501],["2025-08-26",11354.17,12430.56,11180.56,12430.56,79282001],["2025-08-27",12604.17,12743.06,12222.22,12361.11,33547001],["2025-08-28",12395.83,12465.28,12118.06,12187.5,47888703],["2025-08-29",12256.94,12361.11,12118.06,12291.67,22126300],["2025-09-03",12326.39,12534.72,12326.39,12361.11,30333601],["2025-09-04",12500.0,12847.22,12361.11,12847.22,59041600],["2025-09-05",12951.39,13020.83,12291.67,12291.67,39157501],["2025-09-08",12333.33,12666.67,11500.0,11541.67,35498901],["2025-09-09",11666.67,11791.67,11416.67,11666.67,13676901],["2025-09-10",11750.0,11791.67,11375.0,11458.33,9122201],["2025-09-11",11458.33,11458.33,10875.0,11291.67,29154102],["2025-09-12",11375.0,11625.0,11250.0,11541.67,32299000],["2025-09-15",11541.67,11583.33,11333.33,11458.33,9536103],["2025-09-16",11541.67,11750.0,11500.0,11666.67,31502601],["2025-09-17",11666.67,11833.33,11500.0,11625.0,24501802],["2025-09-18",11708.33,11708.33,11291.67,11333.33,10731002],["2025-09-19",11500.0,11500.0,11208.33,11250.0,6205302],["2025-09-22",11250.0,11291.67,10833.33,10916.67,17961003],["2025-09-23",10916.67,11083.33,10916.67,10916.67,4882904],["2025-09-24",10916.67,11208.33,10833.33,11208.33,13591302],["2025-09-25",11250.0,11250.0,11083.33,11083.33,4256700],["2025-09-26",11125.0,11125.0,10916.67,10916.67,6317900],["2025-09-29",10916.67,11000.0,10875.0,10958.33,25249600],["2025-09-30",10958.33,11000.0,10833.33,10958.33,16060300],["2025-10-01",10958.33,11125.0,10958.33,11041.67,11809500],["2025-10-02",11083.33,11333.33,11083.33,11083.33,11279700],["2025-10-03",11083.33,11125.0,10916.67,10916.67,7572600],["2025-10-06",10958.33,11291.67,10958.33,11291.67,16467000],["2025-10-07",11375.0,11458.33,11125.0,11166.67,15327100],["2025-10-08",11375.0,11458.33,11166.67,11333.33,23741200],["2025-10-09",11375.0,11500.0,11291.67,11416.67,14119100],["2025-10-10",11416.67,11500.0,11291.67,11416.67,30206400],["2025-10-13",11208.33,11333.33,11166.67,11208.33,16904350],["2025-10-14",11250.0,11375.0,11041.67,11041.67,12456900],["2025-10-15",11083.33,11208.33,11000.0,11041.67,6344000],["2025-10-16",11041.67,11083.33,10916.67,11041.67,19074800],["2025-10-17",11041.67,11041.67,10875.0,10875.0,17330400],["2025-10-20",10875.0,10916.67,10166.67,10166.67,26283600],["2025-10-21",10208.33,10458.33,10041.67,10291.67,16602200],["2025-10-22",10583.33,10583.33,10208.33,10375.0,6595802],["2025-10-23",10375.0,10458.33,10291.67,10333.33,3918902],["2025-10-24",10291.67,10333.33,10083.33,10250.0,11234201],["2025-10-27",10333.33,10333.33,10083.33,10083.33,6372702],["2025-10-28",10083.33,10166.67,9916.67,10166.67,9065804],["2025-10-29",10125.0,10541.67,10083.33,10458.33,10868702],["2025-10-30",10500.0,10541.67,10208.33,10291.67,4412801],["2025-10-31",10291.67,10291.67,10041.67,10041.67,10073001],["2025-11-03",10125.0,10250.0,10000.0,10000.0,6722001],["2025-11-04",10000.0,10291.67,9875.0,10250.0,8239701],["2025-11-05",10250.0,10250.0,10125.0,10166.67,3269401],["2025-11-06",10166.67,10208.33,10083.33,10083.33,2872000],["2025-11-07",10083.33,10166.67,10000.0,10083.33,6560700],["2025-11-10",10041.67,10125.0,9958.33,10000.0,3921600],["2025-11-11",10041.67,10125.0,9958.33,10083.33,5449800],["2025-11-12",10125.0,10166.67,10041.67,10166.67,4374601],["2025-11-13",10208.33,10208.33,10083.33,10083.33,4509500],["2025-11-14",10083.33,10125.0,10000.0,10041.67,4853200],["2025-11-17",10083.33,10333.33,10083.33,10333.33,8424904],["2025-11-18",10333.33,10333.33,10208.33,10250.0,4943904],["2025-11-19",10250.0,10291.67,10125.0,10125.0,22309700],["2025-11-20",10166.67,10208.33,10083.33,10125.0,31623303],["2025-11-21",10125.0,10166.67,10041.67,10125.0,7080703],["2025-11-24",10125.0,10166.67,10083.33,10125.0,1695201],["2025-11-25",10125.0,10166.67,10000.0,10041.67,4718901],["2025-11-26",10083.33,10166.67,10041.67,10166.67,3804700],["2025-11-27",10333.33,10875.0,10291.67,10875.0,23219601],["2025-11-28",11166.67,11416.67,10875.0,10958.33,23116701],["2025-12-01",11041.67,11083.33,10750.0,10750.0,10423601],["2025-12-02",10708.33,10750.0,10458.33,10583.33,14118700],["2025-12-03",10708.33,10958.33,10625.0,10875.0,18888102],["2025-12-04",10916.67,11000.0,10791.67,10791.67,38520700],["2025-12-05",10875.0,11166.67,10750.0,10958.33,11944200],["2025-12-08",11041.67,11041.67,10791.67,10833.33,23251870],["2025-12-09",10833.33,10833.33,10541.67,10666.67,9466100],["2025-12-10",10666.67,10750.0,10625.0,10666.67,13738300],["2025-12-11",10708.33,10791.67,10625.0,10666.67,45105553],["2025-12-12",10708.33,10708.33,10333.33,10333.33,9391701],["2025-12-15",10250.0,10416.67,10166.67,10208.33,5841101],["2025-12-16",10208.33,10500.0,10166.67,10416.67,3269402],["2025-12-17",10416.67,10458.33,10333.33,10375.0,9371201],["2025-12-18",10333.33,10416.67,10291.67,10416.67,2962501],["2025-12-19",10458.33,10708.33,10416.67,10583.33,5507701],["2025-12-22",10625.0,10791.67,10583.33,10750.0,6600000],["2025-12-23",10791.67,10833.33,10416.67,10500.0,41196702],["2025-12-24",10416.67,10625.0,10333.33,10500.0,6082201],["2025-12-25",10458.33,10500.0,10333.33,10333.33,20516302],["2025-12-26",10333.33,10333.33,10125.0,10250.0,16741702],["2025-12-29",10250.0,10333.33,10208.33,10250.0,10679400],["2025-12-30",10250.0,10416.67,10250.0,10416.67,5698603],["2025-12-31",10458.33,10458.33,10208.33,10333.33,8969503],["2026-01-05",10333.33,10375.0,10208.33,10250.0,5898400],["2026-01-06",10250.0,10375.0,10166.67,10333.33,14580200],["2026-01-07",10333.33,10583.33,10333.33,10500.0,8025300],["2026-01-08",10500.0,10750.0,10416.67,10541.67,16634450],["2026-01-09",10583.33,10708.33,10416.67,10416.67,12346600],["2026-01-12",10458.33,10791.67,10416.67,10750.0,23228804],["2026-01-13",10833.33,10833.33,10666.67,10708.33,21431803],["2026-01-14",10708.33,10750.0,10458.33,10500.0,11806701],["2026-01-15",10541.67,10583.33,10416.67,10500.0,8639303],["2026-01-16",10500.0,10625.0,10458.33,10458.33,10213001],["2026-01-19",10500.0,10541.67,10416.67,10541.67,7227502],["2026-01-20",10583.33,10666.67,10458.33,10458.33,5285703],["2026-01-21",10375.0,10500.0,10333.33,10416.67,23091918],["2026-01-22",10416.67,10500.0,10416.67,10500.0,6605903],["2026-01-23",10500.0,10541.67,10375.0,10375.0,3759803],["2026-01-26",10375.0,10416.67,10166.67,10208.33,41296874],["2026-01-27",10250.0,10250.0,10125.0,10166.67,4256500],["2026-01-28",10208.33,10250.0,10083.33,10125.0,4659500],["2026-01-29",10125.0,10208.33,10083.33,10125.0,5846200],["2026-01-30",10166.67,10333.33,10166.67,10333.33,5283700],["2026-02-02",10291.67,10291.67,10125.0,10166.67,20075400],["2026-02-03",10208.33,10250.0,10125.0,10166.67,5182800],["2026-02-04",10166.67,10208.33,10083.33,10166.67,7026500],["2026-02-05",10166.67,10208.33,10083.33,10083.33,4506600],["2026-02-06",10083.33,10083.33,9916.67,10000.0,63926300],["2026-02-09",10000.0,10041.67,9875.0,9875.0,80508300],["2026-02-10",9916.67,9958.33,9833.33,9833.33,36193580],["2026-02-11",9875.0,10083.33,9833.33,10000.0,16035213],["2026-02-12",10041.67,10083.33,9958.33,10083.33,2073200],["2026-02-13",10041.67,10083.33,10000.0,10041.67,2101700],["2026-02-23",10083.33,10166.67,10041.67,10083.33,3269700],["2026-02-24",10083.33,10166.67,10041.67,10125.0,4032600],["2026-02-25",10125.0,10250.0,10125.0,10166.67,23070000],["2026-02-26",10208.33,10291.67,10125.0,10166.67,4738200],["2026-02-27",10166.67,10208.33,10041.67,10166.67,6703300],["2026-03-02",9833.33,10000.0,9833.33,9916.67,38990400],["2026-03-03",9916.67,9958.33,9666.67,9708.33,8676900],["2026-03-04",9708.33,9750.0,9458.33,9708.33,17631700],["2026-03-05",9750.0,9791.67,9666.67,9666.67,4295000],["2026-03-06",9625.0,9708.33,9541.67,9666.67,4585300],["2026-03-09",9000.0,9166.67,9000.0,9000.0,17690000],["2026-03-10",9166.67,9375.0,9083.33,9166.67,28997700],["2026-03-11",9250.0,9541.67,9166.67,9541.67,12440100],["2026-03-12",9291.67,9500.0,9291.67,9375.0,3337600],["2026-03-13",9333.33,9416.67,9250.0,9375.0,11314600],["2026-03-16",9375.0,9416.67,9333.33,9375.0,2802300],["2026-03-17",9416.67,9625.0,9416.67,9458.33,4142700],["2026-03-18",9500.0,9583.33,9416.67,9458.33,3005500],["2026-03-19",9333.33,9416.67,9291.67,9333.33,8918400],["2026-03-20",9416.67,9458.33,9291.67,9375.0,3971600],["2026-03-23",9375.0,9375.0,9083.33,9125.0,6796600],["2026-03-24",9333.33,9416.67,9250.0,9375.0,2798300],["2026-03-25",9458.33,9541.67,9375.0,9416.67,20433200],["2026-03-26",9416.67,9458.33,9375.0,9416.67,3768800],["2026-03-27",9416.67,9500.0,9375.0,9458.33,11412900],["2026-03-30",9416.67,9458.33,9333.33,9458.33,19508200],["2026-03-31",9458.33,9750.0,9416.67,9625.0,21162524],["2026-04-01",9750.0,9791.67,9625.0,9666.67,7957900],["2026-04-02",9625.0,9666.67,9500.0,9500.0,19695400],["2026-04-03",9541.67,9666.67,9500.0,9583.33,22716000],["2026-04-06",9625.0,9666.67,9541.67,9583.33,5832200],["2026-04-07",9583.33,9666.67,9541.67,9625.0,18997600],["2026-04-08",9833.33,10208.33,9708.33,10166.67,34006900],["2026-04-09",10083.33,10166.67,9958.33,10083.33,14712700],["2026-04-10",10125.0,10750.0,10125.0,10625.0,38671656],["2026-04-13",10541.67,10666.67,10458.33,10666.67,16207500],["2026-04-14",10750.0,10916.67,10541.67,10583.33,19448400],["2026-04-15",10625.0,10791.67,10458.33,10458.33,16274700],["2026-04-16",10500.0,10625.0,10458.33,10541.67,10953600],["2026-04-17",10583.33,10625.0,10500.0,10541.67,9491300],["2026-04-20",10541.67,10583.33,10375.0,10375.0,23239100],["2026-04-21",10375.0,10541.67,10333.33,10375.0,23055600],["2026-04-22",10375.0,10666.67,10333.33,10625.0,20055400],["2026-04-23",10666.67,10750.0,10500.0,10500.0,14680200],["2026-04-24",10583.33,10666.67,10500.0,10500.0,28026800],["2026-04-28",10500.0,10541.67,10416.67,10416.67,4096700],["2026-04-29",10416.67,10500.0,10416.67,10416.67,5034100],["2026-05-04",10458.33,10541.67,10416.67,10458.33,6555100],["2026-05-05",10500.0,10750.0,10458.33,10583.33,9979700],["2026-05-06",10625.0,10666.67,10541.67,10625.0,12540100],["2026-05-07",10666.67,11000.0,10541.67,10833.33,23038900],["2026-05-08",10833.33,11416.67,10791.67,11250.0,49789500],["2026-05-11",11333.33,11583.33,11166.67,11250.0,18547600],["2026-05-12",11250.0,11291.67,11041.67,11166.67,21089100],["2026-05-13",11250.0,11375.0,11166.67,11333.33,67825800],["2026-05-14",11500.0,11583.33,11333.33,11541.67,23995600],["2026-05-15",11583.33,11583.33,11458.33,11583.33,15916100],["2026-05-18",11500.0,11583.33,11333.33,11583.33,15830900],["2026-05-19",11583.33,12041.67,11500.0,12041.67,50296724],["2026-05-20",11916.67,12000.0,11333.33,12000.0,32357000],["2026-05-21",11958.33,12041.67,11750.0,12041.67,15130900],["2026-05-22",12000.0,12041.67,11791.67,12000.0,135709149],["2026-05-25",11958.33,12250.0,11875.0,12041.67,132679000],["2026-05-26",12041.67,12291.67,12041.67,12208.33,67603242],["2026-05-27",12208.33,12666.67,12166.67,12500.0,34671800],["2026-05-28",12500.0,12625.0,12250.0,12583.33,31949000],["2026-05-29",12416.67,12750.0,12333.33,12750.0,39719800],["2026-06-01",12458.33,12500.0,11875.0,11875.0,30994600],["2026-06-02",11833.33,12083.33,11791.67,11916.67,16114600],["2026-06-03",11916.67,12291.67,11875.0,12083.33,18277598],["2026-06-04",12083.33,12250.0,11958.33,12125.0,5669600],["2026-06-05",12250.0,12375.0,12083.33,12333.33,21787500],["2026-06-08",12250.0,12250.0,11791.67,11833.33,13901600],["2026-06-09",11833.33,12166.67,11833.33,12083.33,7948700],["2026-06-10",12083.33,12250.0,12083.33,12166.67,4148600],["2026-06-11",12125.0,12333.33,12000.0,12166.67,13495300],["2026-06-12",12291.67,12625.0,12208.33,12500.0,29787900],["2026-06-15",12666.67,12875.0,12541.67,12833.33,24086800],["2026-06-16",12833.33,12875.0,12583.33,12583.33,7728100],["2026-06-17",12541.67,12958.33,12541.67,12958.33,51653734],["2026-06-18",12958.33,13250.0,12958.33,13083.33,60081766],["2026-06-19",13000.0,13166.67,12875.0,13166.67,17514500],["2026-06-22",13041.67,13041.67,12875.0,12958.33,7606800],["2026-06-23",12958.33,13166.67,12875.0,12916.67,19124860],["2026-06-24",12916.67,13166.67,12875.0,12958.33,7832200],["2026-06-25",13041.67,13125.0,12958.33,13125.0,15214200],["2026-06-26",13125.0,13250.0,13083.33,13250.0,10402500],["2026-06-29",13250.0,13458.33,13208.33,13333.33,23694539],["2026-06-30",13333.33,13500.0,13250.0,13500.0,16742600],["2026-07-01",13416.67,13458.33,13291.67,13333.33,5144100],["2026-07-02",13333.33,13458.33,13250.0,13291.67,8930700],["2026-07-03",13291.67,13375.0,13166.67,13333.33,8975500],["2026-07-06",13333.33,13375.0,13041.67,13166.67,17880087],["2026-07-07",13166.67,13458.33,13125.0,13458.33,6053900],["2026-07-08",13458.33,13458.33,13333.33,13333.33,6064100],["2026-07-09",13250.0,13416.67,13250.0,13333.33,23592400],["2026-07-10",13375.0,13375.0,13166.67,13166.67,9581717],["2026-07-13",13166.67,13333.33,12875.0,13333.33,20717160],["2026-07-14",13250.0,13500.0,13208.33,13500.0,24947828],["2026-07-15",13458.33,13708.33,13458.33,13583.33,17170800],["2026-07-16",13583.33,13666.67,13416.67,13625.0,10670800],["2026-07-17",13583.33,13708.33,13500.0,13625.0,15689700],["2026-07-20",13541.67,13583.33,13250.0,13458.33,13618300],["2026-07-21",13375.0,13500.0,13291.67,13416.67,5259700],["2026-07-22",13500.0,13541.67,12791.67,13250.0,21176000],["2026-07-23",13166.67,13416.67,12916.67,13375.0,10631760],["2026-07-24",13375.0,13416.67,13208.33,13291.67,2977500],["2026-07-27",13291.67,13333.33,13041.67,13166.67,7846600],["2026-07-28",13000.0,13250.0,12916.67,13250.0,18405350],["2026-07-29",13250.0,13250.0,13041.67,13208.33,3566700],["2026-07-30",13208.33,13291.67,13041.67,13125.0,18346500],["2026-07-31",13041.67,13416.67,13041.67,13291.67,12076100],["2026-08-03",13416.67,13458.33,13291.67,13416.67,8618500],["2026-08-04",13458.33,13500.0,13375.0,13500.0,5211200],["2026-08-05",13500.0,13583.33,13333.33,13458.33,13388300],["2026-08-06",13458.33,13458.33,13291.67,13458.33,3858700],["2026-08-07",13458.33,13500.0,13333.33,13500.0,10036900],["2026-08-10",13500.0,13541.67,13416.67,13541.67,17113700],["2026-08-11",13500.0,13583.33,13500.0,13541.67,4645200],["2026-08-12",13458.33,13541.67,13375.0,13375.0,11493956],["2026-08-13",13416.67,13500.0,13291.67,13458.33,42479993],["2026-08-14",13458.33,13500.0,13291.67,13458.33,9029400],["2026-08-17",13458.33,13458.33,13208.33,13416.67,11625700],["2026-08-18",13291.67,13333.33,13125.0,13125.0,2511500],["2026-08-19",13125.0,13250.0,12958.33,12958.33,17529000],["2026-08-20",13125.0,13166.67,12958.33,13125.0,3112800],["2026-08-21",13041.67,13250.0,13041.67,13250.0,20550300],["2026-08-24",13291.67,13333.33,13166.67,13291.67,58510393],["2026-08-25",13250.0,13291.67,13000.0,13000.0,71345681],["2026-08-26",12958.33,13000.0,12125.0,12791.67,35949600],["2026-08-27",12666.67,13083.33,12125.0,13083.33,46343000],["2026-08-28",13200.0,13350.0,13150.0,13350.0,15055200],["2026-09-03",13350.0,13400.0,13250.0,13350.0,24734800],["2026-09-04",13350.0,13350.0,13150.0,13150.0,14130001],["2026-09-07",13150.0,13200.0,13050.0,13150.0,1723000],["2026-09-08",13100.0,13200.0,13050.0,13100.0,4394100],["2026-09-09",13100.0,13150.0,12900.0,12900.0,6453700],["2026-09-10",12850.0,13000.0,12700.0,12950.0,2922400],["2026-09-11",12850.0,13050.0,12750.0,12950.0,3471500],["2026-09-14",12800.0,12950.0,12700.0,12800.0,2413100],["2026-09-15",12800.0,12900.0,12650.0,12800.0,6189600],["2026-09-16",12850.0,12850.0,12750.0,12850.0,8860500],["2026-09-17",12800.0,13000.0,12800.0,12900.0,2672500],["2026-09-18",13000.0,13250.0,12900.0,12900.0,12101700],["2026-09-21",13200.0,13200.0,13000.0,13050.0,4477200],["2026-09-22",13050.0,13500.0,13050.0,13500.0,24162500],["2026-09-23",13550.0,14350.0,13400.0,14150.0,28997100],["2026-09-24",14150.0,14400.0,14000.0,14250.0,19354600],["2026-09-25",14350.0,14500.0,14050.0,14050.0,22799400],["2026-09-28",14050.0,14300.0,14050.0,14150.0,16518100],["2026-09-29",14150.0,14250.0,14000.0,14050.0,12576900],["2026-09-30",14050.0,14350.0,13950.0,14200.0,17522400],["2026-10-01",14300.0,14500.0,14150.0,14200.0,15688800],["2026-10-02",14200.0,14300.0,14000.0,14050.0,11309700]]}