{"sym":"NAB","index":false,"bars":[["2020-10-09",5589.93,5589.93,3992.8,4732.21,2932700],["2020-10-12",4968.82,4968.82,4643.48,4673.06,535100],["2020-10-13",4643.48,4732.21,4613.91,4732.21,545000],["2020-10-14",3963.23,4466.03,3963.23,4436.45,810900],["2020-10-15",4051.96,4436.45,3844.92,4436.45,560900],["2020-10-16",4377.3,4525.18,4288.57,4495.6,303900],["2020-10-19",4406.87,4466.03,4377.3,4436.45,421400],["2020-10-20",4436.45,4436.45,4377.3,4377.3,696100],["2020-10-21",4377.3,4732.21,4377.3,4732.21,1577700],["2020-10-22",4584.33,4702.64,4525.18,4613.91,517900],["2020-10-23",4613.91,4613.91,4495.6,4495.6,174600],["2020-10-26",4495.6,4495.6,4436.45,4495.6,1574700],["2020-10-27",4466.03,4613.91,4436.45,4436.45,141900],["2020-10-28",4406.87,4466.03,4288.57,4347.72,423100],["2020-10-29",4406.87,4406.87,4347.72,4377.3,106900],["2020-10-30",4406.87,4406.87,3874.5,4406.87,75300],["2020-11-02",4406.87,4554.76,4406.87,4436.45,128100],["2020-11-03",4436.45,4436.45,4229.42,4436.45,50900],["2020-11-04",4406.87,4436.45,4377.3,4406.87,44000],["2020-11-05",4406.87,4406.87,4377.3,4377.3,52400],["2020-11-06",4406.87,4406.87,4288.57,4377.3,201900],["2020-11-09",4288.57,4347.72,4288.57,4318.14,46500],["2020-11-10",4377.3,4377.3,4318.14,4318.14,71400],["2020-11-11",4288.57,4347.72,4288.57,4318.14,60900],["2020-11-12",4288.57,4347.72,4170.26,4258.99,83900],["2020-11-13",4288.57,4347.72,4199.84,4229.42,142300],["2020-11-16",4229.42,4229.42,4111.11,4140.69,191900],["2020-11-17",4140.69,4170.26,4111.11,4140.69,173700],["2020-11-18",4140.69,4347.72,4140.69,4140.69,163500],["2020-11-19",4199.84,4199.84,4111.11,4140.69,77700],["2020-11-20",4111.11,4170.26,4051.96,4140.69,117200],["2020-11-23",4140.69,4140.69,4111.11,4140.69,137700],["2020-11-24",4140.69,4140.69,4111.11,4140.69,3336100],["2020-11-25",4111.11,4111.11,4081.53,4111.11,140800],["2020-11-26",4111.11,4111.11,4081.53,4111.11,59100],["2020-11-27",4022.38,4111.11,3844.92,4111.11,238000],["2020-11-30",3844.92,4111.11,3844.92,4081.53,61500],["2020-12-01",4081.53,4081.53,3963.23,4051.96,102200],["2020-12-02",4051.96,4081.53,3963.23,4022.38,77200],["2020-12-03",4051.96,4051.96,4022.38,4022.38,151300],["2020-12-04",4022.38,4051.96,3992.8,4022.38,95200],["2020-12-07",3992.8,4111.11,3933.65,4111.11,358300],["2020-12-08",4081.53,4229.42,4022.38,4199.84,212500],["2020-12-09",4288.57,4554.76,4288.57,4525.18,430200],["2020-12-10",4525.18,4554.76,4436.45,4436.45,5115200],["2020-12-11",4406.87,4406.87,4258.99,4347.72,171700],["2020-12-14",4377.3,4406.87,4318.14,4347.72,118700],["2020-12-15",4377.3,4377.3,4318.14,4347.72,5007500],["2020-12-16",4347.72,4406.87,4318.14,4347.72,149100],["2020-12-17",4318.14,4377.3,4288.57,4288.57,78700],["2020-12-18",4288.57,4347.72,4288.57,4318.14,4232000],["2020-12-21",4318.14,4347.72,4288.57,4347.72,188500],["2020-12-22",4318.14,4495.6,4199.84,4466.03,334800],["2020-12-23",4495.6,4584.33,4495.6,4554.76,4429200],["2020-12-24",4554.76,4643.48,4318.14,4436.45,113000],["2020-12-25",4495.6,4495.6,4377.3,4466.03,270600],["2020-12-28",4436.45,4525.18,4377.3,4406.87,1052300],["2020-12-29",4406.87,4406.87,4347.72,4377.3,89200],["2020-12-30",4377.3,4436.45,4347.72,4377.3,717200],["2020-12-31",4377.3,4406.87,4377.3,4377.3,827100],["2021-01-04",4377.3,4406.87,4347.72,4377.3,167300],["2021-01-05",4377.3,4495.6,4377.3,4466.03,1156000],["2021-01-06",4466.03,4613.91,4436.45,4554.76,356700],["2021-01-07",4525.18,4643.48,4495.6,4643.48,321200],["2021-01-08",4643.48,4791.37,4495.6,4761.79,473700],["2021-01-11",4732.21,4909.67,4702.64,4880.09,363300],["2021-01-12",4880.09,4880.09,4732.21,4820.94,189500],["2021-01-13",4791.37,4820.94,4673.06,4761.79,340000],["2021-01-14",4732.21,4732.21,4673.06,4702.64,114200],["2021-01-15",4702.64,4761.79,4643.48,4761.79,150800],["2021-01-18",4761.79,4761.79,4673.06,4732.21,228899],["2021-01-19",4732.21,4850.52,4288.57,4554.76,268500],["2021-01-20",4584.33,4584.33,4199.84,4495.6,126300],["2021-01-21",4495.6,4584.33,4436.45,4525.18,74600],["2021-01-22",4584.33,4584.33,4466.03,4466.03,95500],["2021-01-25",4495.6,4495.6,4377.3,4377.3,148900],["2021-01-26",4347.72,4406.87,4258.99,4318.14,124600],["2021-01-27",4288.57,4288.57,4081.53,4140.69,83400],["2021-01-28",4081.53,4081.53,3549.16,3549.16,400800],["2021-01-29",3549.16,4111.11,3430.85,3756.19,127800],["2021-02-01",3904.08,3933.65,3785.77,3815.35,27900],["2021-02-02",3815.35,3904.08,3608.31,3815.35,98200],["2021-02-03",3992.8,4111.11,3904.08,4111.11,38000],["2021-02-04",4170.26,4199.84,4051.96,4081.53,21000],["2021-02-05",4081.53,4288.57,4081.53,4111.11,14800],["2021-02-08",4111.11,4111.11,3844.92,3992.8,55800],["2021-02-09",3844.92,4111.11,3844.92,4111.11,12600],["2021-02-17",4111.11,4199.84,4111.11,4111.11,38300],["2021-02-18",4140.69,4288.57,4140.69,4170.26,79900],["2021-02-19",4288.57,4377.3,4258.99,4288.57,61200],["2021-02-22",4318.14,4347.72,4229.42,4318.14,38800],["2021-02-23",4318.14,4347.72,4229.42,4258.99,37300],["2021-02-24",4288.57,4288.57,4199.84,4199.84,35000],["2021-02-25",4229.42,4229.42,4081.53,4229.42,249300],["2021-02-26",4081.53,4140.69,4081.53,4140.69,11800],["2021-03-01",4140.69,4229.42,4140.69,4199.84,79500],["2021-03-02",4229.42,4229.42,4140.69,4199.84,46100],["2021-03-03",4199.84,4229.42,4140.69,4170.26,82300],["2021-03-04",4199.84,4258.99,4140.69,4170.26,118000],["2021-03-05",4199.84,4229.42,4170.26,4229.42,63300],["2021-03-08",4258.99,4288.57,4229.42,4288.57,104500],["2021-03-09",4288.57,4436.45,4229.42,4377.3,295500],["2021-03-10",4377.3,4495.6,4347.72,4495.6,131600],["2021-03-11",4525.18,4554.76,4406.87,4436.45,120300],["2021-03-12",4436.45,4466.03,4347.72,4406.87,641300],["2021-03-15",4436.45,4525.18,4436.45,4466.03,307000],["2021-03-16",4466.03,4584.33,4466.03,4554.76,255800],["2021-03-17",4643.48,4643.48,4584.33,4613.91,198700],["2021-03-18",4613.91,4643.48,4554.76,4584.33,167432],["2021-03-19",4584.33,4584.33,4525.18,4554.76,149600],["2021-03-22",4525.18,4584.33,4436.45,4466.03,180302],["2021-03-23",4495.6,4495.6,4436.45,4436.45,785100],["2021-03-24",4436.45,4436.45,4229.42,4347.72,152400],["2021-03-25",4347.72,4377.3,4288.57,4318.14,59300],["2021-03-26",4288.57,4318.14,4170.26,4288.57,82100],["2021-03-29",4258.99,4377.3,4258.99,4377.3,51100],["2021-03-30",4377.3,4377.3,4288.57,4347.72,175300],["2021-03-31",4377.3,4436.45,4377.3,4406.87,67800],["2021-04-01",4406.87,4466.03,4377.3,4466.03,172600],["2021-04-02",4466.03,4732.21,4466.03,4643.48,740900],["2021-04-05",4673.06,4880.09,4673.06,4820.94,720600],["2021-04-06",4820.94,4850.52,4761.79,4791.37,2846700],["2021-04-07",4791.37,5116.71,4702.64,4968.82,774500],["2021-04-08",4968.82,5323.74,4968.82,5087.13,391100],["2021-04-09",5175.86,5175.86,4968.82,4998.4,264900],["2021-04-12",5087.13,5471.62,5027.98,5353.32,959300],["2021-04-13",5323.74,5530.77,5175.86,5353.32,801100],["2021-04-14",5323.74,5353.32,5175.86,5353.32,278200],["2021-04-15",5294.16,5323.74,5146.28,5235.01,296400],["2021-04-16",5264.59,5264.59,4880.09,5027.98,401800],["2021-04-19",5057.55,5116.71,4850.52,5087.13,193700],["2021-04-20",5087.13,5087.13,4939.25,4968.82,172100],["2021-04-22",5205.43,5205.43,4732.21,4791.37,439600],["2021-04-23",4791.37,4939.25,4643.48,4909.67,229300],["2021-04-26",4909.67,4909.67,4791.37,4850.52,185400],["2021-04-27",4880.09,4909.67,4791.37,4880.09,395000],["2021-04-28",4880.09,4939.25,4850.52,4939.25,1302500],["2021-04-29",4909.67,4998.4,4909.67,4998.4,267600],["2021-05-04",4968.82,4968.82,4732.21,4880.09,833000],["2021-05-05",4880.09,4998.4,4880.09,4939.25,2139200],["2021-05-06",5027.98,5027.98,4939.25,4968.82,260900],["2021-05-07",4968.82,4968.82,4880.09,4939.25,828900],["2021-05-10",4909.67,5057.55,4820.94,5027.98,2292800],["2021-05-11",5087.13,5235.01,5087.13,5205.43,1418200],["2021-05-12",5205.43,5205.43,5087.13,5175.86,460000],["2021-05-13",5146.28,5205.43,5116.71,5175.86,2846900],["2021-05-14",5175.86,5294.16,5175.86,5264.59,2012900],["2021-05-17",5264.59,5856.11,5264.59,5619.5,3367200],["2021-05-18",5619.5,5767.38,5560.35,5619.5,1648100],["2021-05-19",5619.5,5619.5,5501.2,5530.77,561600],["2021-05-20",5530.77,5708.23,5471.62,5678.66,642000],["2021-05-21",5708.23,5767.38,5619.5,5649.08,521200],["2021-05-24",5678.66,5708.23,5619.5,5678.66,1956400],["2021-05-25",5678.66,5708.23,5589.93,5649.08,1853400],["2021-05-26",5649.08,5796.96,5619.5,5737.81,675200],["2021-05-27",5737.81,6299.76,5737.81,6211.03,3544300],["2021-05-28",6211.03,6891.29,6151.88,6802.56,1699000],["2021-05-31",6802.56,7571.54,6743.4,7571.54,2913300],["2021-06-01",7601.12,7985.61,7216.63,7246.2,1402300],["2021-06-02",7246.2,7689.85,6536.37,7157.47,2623900],["2021-06-03",7098.32,7482.81,7098.32,7453.24,1716700],["2021-06-04",7453.24,7453.24,7068.74,7216.63,670400],["2021-06-07",7216.63,7246.2,6625.1,6684.25,680700],["2021-06-08",6684.25,6684.25,5856.11,6092.72,781900],["2021-06-09",5915.27,6536.37,5767.38,6299.76,1062000],["2021-06-10",6299.76,6358.91,6151.88,6151.88,1445900],["2021-06-11",6151.88,6625.1,6151.88,6447.64,1157100],["2021-06-14",6447.64,6506.79,6329.34,6388.49,274700],["2021-06-15",6388.49,6477.22,6211.03,6240.61,1612500],["2021-06-16",6240.61,6270.18,6033.57,6063.15,1472000],["2021-06-17",6063.15,6181.45,5915.27,6151.88,1041900],["2021-06-18",6181.45,6329.34,6092.72,6299.76,441600],["2021-06-21",6329.34,6358.91,6211.03,6240.61,217000],["2021-06-22",6270.18,6388.49,6151.88,6329.34,821400],["2021-06-23",6270.18,6418.06,6211.03,6299.76,605100],["2021-06-24",6477.22,6477.22,6299.76,6329.34,485200],["2021-06-25",6329.34,6358.91,6270.18,6299.76,345300],["2021-06-28",6299.76,6565.95,6299.76,6565.95,884400],["2021-06-29",6565.95,6950.44,6536.37,6684.25,655000],["2021-06-30",6772.98,6802.56,6536.37,6565.95,501500],["2021-07-01",6565.95,6743.4,6388.49,6595.52,292700],["2021-07-02",6625.1,6654.67,6506.79,6625.1,342200],["2021-07-05",6654.67,6832.13,6625.1,6832.13,1247200],["2021-07-06",6802.56,6980.01,6358.91,6358.91,970400],["2021-07-07",6358.91,6565.95,6329.34,6536.37,557400],["2021-07-08",6506.79,6595.52,6358.91,6418.06,780600],["2021-07-09",6418.06,6447.64,6063.15,6270.18,630100],["2021-07-12",6270.18,6270.18,5412.47,5708.23,803300],["2021-07-13",5767.38,5915.27,5708.23,5856.11,514900],["2021-07-14",5885.69,5885.69,5530.77,5589.93,319300],["2021-07-15",5589.93,5856.11,5501.2,5856.11,133800],["2021-07-16",5856.11,5856.11,5708.23,5796.96,142500],["2021-07-19",5796.96,5796.96,5175.86,5323.74,470500],["2021-07-20",5323.74,5471.62,5235.01,5412.47,182300],["2021-07-21",5442.05,5530.77,5412.47,5471.62,158800],["2021-07-22",5501.2,5737.81,5412.47,5619.5,167100],["2021-07-23",5589.93,5619.5,5442.05,5501.2,282300],["2021-07-26",5353.32,5471.62,5353.32,5471.62,505100],["2021-07-27",5589.93,5589.93,5471.62,5501.2,628600],["2021-07-28",5501.2,5530.77,5471.62,5501.2,341800],["2021-07-29",5530.77,5678.66,5501.2,5678.66,361100],["2021-07-30",5796.96,5826.54,5678.66,5796.96,273000],["2021-08-02",5915.27,6329.34,5915.27,6151.88,552400],["2021-08-03",6151.88,6211.03,6004.0,6151.88,351800],["2021-08-04",6151.88,6181.45,6033.57,6063.15,627700],["2021-08-05",6063.15,6122.3,6004.0,6122.3,331600],["2021-08-06",6151.88,6211.03,6063.15,6063.15,535400],["2021-08-09",6122.3,6151.88,6033.57,6151.88,216400],["2021-08-10",6122.3,6388.49,6122.3,6299.76,558500],["2021-08-11",6299.76,6388.49,6270.18,6270.18,766500],["2021-08-12",6329.34,6358.91,6211.03,6240.61,374000],["2021-08-13",6240.61,6240.61,6033.57,6181.45,495600],["2021-08-16",6151.88,6506.79,6122.3,6447.64,483200],["2021-08-17",6329.34,6565.95,6329.34,6388.49,465600],["2021-08-18",6358.91,6418.06,6299.76,6299.76,615400],["2021-08-19",6299.76,6299.76,6181.45,6270.18,496600],["2021-08-20",6270.18,6270.18,5856.11,6004.0,862300],["2021-08-23",5944.84,6033.57,5826.54,5885.69,1019700],["2021-08-24",5915.27,5974.42,5856.11,5856.11,1257900],["2021-08-25",5885.69,5944.84,5856.11,5944.84,109800],["2021-08-26",5944.84,5974.42,5856.11,5885.69,206700],["2021-08-27",5915.27,5915.27,5737.81,5856.11,341500],["2021-08-30",5856.11,5944.84,5767.38,5915.27,315800],["2021-08-31",5944.84,5944.84,5826.54,5915.27,213400],["2021-09-01",5856.11,5885.69,5796.96,5826.54,296600],["2021-09-06",5826.54,5885.69,5796.96,5885.69,459600],["2021-09-07",5885.69,6063.15,5826.54,6004.0,717800],["2021-09-08",6033.57,6092.72,5944.84,5944.84,354200],["2021-09-09",6004.0,6004.0,5885.69,5944.84,96300],["2021-09-10",5944.84,5944.84,5856.11,5885.69,2584115],["2021-09-13",5885.69,5915.27,5826.54,5856.11,262500],["2021-09-14",5826.54,5915.27,5796.96,5826.54,208100],["2021-09-15",5796.96,5856.11,5737.81,5826.54,90300],["2021-09-16",5856.11,5856.11,5767.38,5796.96,244300],["2021-09-17",5885.69,6004.0,5826.54,5944.84,287800],["2021-09-20",6092.72,6506.79,6092.72,6151.88,723600],["2021-09-21",6211.03,6211.03,5915.27,6092.72,890900],["2021-09-22",6122.3,6122.3,5944.84,6033.57,646700],["2021-09-23",6151.88,6270.18,6004.0,6092.72,941300],["2021-09-24",6151.88,6358.91,6151.88,6240.61,1292800],["2021-09-27",6211.03,6299.76,6004.0,6033.57,1673300],["2021-09-28",6122.3,6122.3,5885.69,6033.57,601500],["2021-09-29",5974.42,5974.42,5767.38,5885.69,617800],["2021-09-30",5856.11,5856.11,5767.38,5826.54,1465100],["2021-10-01",5826.54,5826.54,5737.81,5767.38,706900],["2021-10-04",5737.81,5737.81,5560.35,5649.08,308500],["2021-10-05",5649.08,5767.38,5649.08,5737.81,458700],["2021-10-06",5678.66,5767.38,5678.66,5678.66,1566300],["2021-10-07",5796.96,5796.96,5708.23,5737.81,184200],["2021-10-08",5737.81,5796.96,5737.81,5767.38,651700],["2021-10-11",5796.96,5915.27,5767.38,5915.27,845200],["2021-10-12",5915.27,5974.42,5826.54,5885.69,957800],["2021-10-13",5885.69,5915.27,5796.96,5826.54,446400],["2021-10-14",5826.54,5885.69,5796.96,5856.11,644800],["2021-10-15",5856.11,5856.11,5796.96,5826.54,113300],["2021-10-18",5826.54,5856.11,5796.96,5796.96,796900],["2021-10-19",5796.96,5826.54,5767.38,5796.96,526900],["2021-10-20",5796.96,5826.54,5737.81,5796.96,90900],["2021-10-21",5767.38,5767.38,5708.23,5767.38,551400],["2021-10-22",5767.38,5796.96,5737.81,5796.96,670200],["2021-10-25",5826.54,5826.54,5737.81,5767.38,121900],["2021-10-26",5737.81,5737.81,5678.66,5737.81,363200],["2021-10-27",5708.23,5796.96,5678.66,5767.38,886700],["2021-10-28",5826.54,5915.27,5767.38,5915.27,376600],["2021-10-29",5915.27,6181.45,5915.27,6151.88,1211900],["2021-11-01",6181.45,6270.18,6151.88,6181.45,1032800],["2021-11-02",6181.45,6181.45,6063.15,6122.3,434900],["2021-11-03",6122.3,6684.25,6063.15,6625.1,1683000],["2021-11-04",6625.1,6832.13,6477.22,6565.95,666100],["2021-11-05",6625.1,6625.1,6418.06,6447.64,334166],["2021-11-08",6447.64,6743.4,6388.49,6654.67,1262500],["2021-11-09",6654.67,6772.98,6565.95,6654.67,749300],["2021-11-10",6654.67,6743.4,6477.22,6536.37,861700],["2021-11-11",6565.95,6565.95,6211.03,6358.91,1009900],["2021-11-12",6358.91,6447.64,6240.61,6388.49,277900],["2021-11-15",6506.79,6654.67,6418.06,6506.79,911700],["2021-11-16",6536.37,6536.37,6388.49,6477.22,2384500],["2021-11-17",6477.22,6625.1,6388.49,6595.52,377200],["2021-11-18",6565.95,6950.44,6536.37,6950.44,1962300],["2021-11-19",6950.44,7098.32,6743.4,6891.29,1539700],["2021-11-22",6950.44,7689.85,6920.86,7305.35,1216840],["2021-11-23",7305.35,7334.93,6980.01,7098.32,1015700],["2021-11-24",7098.32,7630.69,7009.59,7482.81,1937400],["2021-11-25",7394.08,7571.54,7275.78,7334.93,629400],["2021-11-26",7394.08,7423.66,7098.32,7157.47,1201400],["2021-11-29",7098.32,7098.32,6802.56,6920.86,1404800],["2021-11-30",6950.44,7098.32,6743.4,6832.13,959700],["2021-12-01",6832.13,6861.71,6713.83,6832.13,1600300],["2021-12-02",6972.19,7636.2,6972.19,7071.79,460455],["2021-12-03",7237.79,7237.79,6806.18,6872.58,394700],["2021-12-06",6872.58,6872.58,6474.17,6606.98,301100],["2021-12-07",6606.98,6739.78,6507.37,6640.18,304200],["2021-12-08",6640.18,6806.18,6606.98,6673.38,300000],["2021-12-09",6640.18,6706.58,6573.77,6706.58,166800],["2021-12-10",6640.18,6772.98,6606.98,6640.18,303100],["2021-12-13",6673.38,6673.38,6573.77,6606.98,360900],["2021-12-14",6640.18,6640.18,6540.57,6573.77,201500],["2021-12-15",6606.98,6673.38,6507.37,6606.98,311500],["2021-12-16",6606.98,6640.18,6507.37,6540.57,635500],["2021-12-17",6540.57,6606.98,6474.17,6540.57,264971],["2021-12-20",6573.77,6573.77,6407.77,6474.17,1202200],["2021-12-21",6474.17,6474.17,6308.17,6407.77,365600],["2021-12-22",6374.57,6374.57,6208.57,6274.97,414900],["2021-12-23",6308.17,6440.97,6175.36,6175.36,1064200],["2021-12-24",6241.77,6474.17,6175.36,6407.77,197000],["2021-12-27",6440.97,6474.17,6341.37,6374.57,150600],["2021-12-28",6374.57,6440.97,6308.17,6374.57,532200],["2021-12-29",6407.77,6474.17,6341.37,6407.77,188200],["2021-12-30",6407.77,6507.37,6407.77,6440.97,276300],["2021-12-31",6440.97,6606.98,6440.97,6540.57,310000],["2022-01-04",6540.57,6706.58,6540.57,6573.77,272500],["2022-01-05",6606.98,6606.98,6507.37,6573.77,1261500],["2022-01-06",6540.57,7171.39,6474.17,6938.98,1268094],["2022-01-07",6972.19,7104.99,6872.58,6938.98,352800],["2022-01-10",6905.78,6938.98,6673.38,6673.38,224300],["2022-01-11",6673.38,6673.38,6507.37,6573.77,401400],["2022-01-12",6573.77,6706.58,6407.77,6706.58,324200],["2022-01-13",6806.18,7038.59,6673.38,6772.98,665200],["2022-01-14",6772.98,6772.98,6407.77,6673.38,262900],["2022-01-17",6640.18,6673.38,6407.77,6407.77,204600],["2022-01-18",6407.77,6407.77,6208.57,6308.17,360200],["2022-01-19",6308.17,6374.57,6241.77,6241.77,146000],["2022-01-20",6241.77,6308.17,6208.57,6308.17,346500],["2022-01-21",6308.17,6507.37,6308.17,6374.57,137200],["2022-01-24",6407.77,6407.77,6241.77,6274.97,228700],["2022-01-25",6241.77,6374.57,6175.36,6374.57,241300],["2022-01-26",6474.17,6606.98,6308.17,6573.77,314400],["2022-01-27",6540.57,6606.98,6474.17,6507.37,119900],["2022-01-28",6540.57,6606.98,6507.37,6573.77,114900],["2022-02-07",6606.98,6706.58,6573.77,6673.38,215000],["2022-02-08",6673.38,6739.78,6606.98,6706.58,290000],["2022-02-09",6706.58,6839.38,6706.58,6772.98,524400],["2022-02-10",6772.98,6839.38,6739.78,6839.38,701800],["2022-02-11",6839.38,6905.78,6806.18,6872.58,605900],["2022-02-14",6872.58,6872.58,6673.38,6739.78,473300],["2022-02-15",6739.78,6739.78,6640.18,6706.58,243100],["2022-02-16",6706.58,6772.98,6673.38,6739.78,213300],["2022-02-17",6739.78,6872.58,6739.78,6806.18,214500],["2022-02-18",6806.18,6905.78,6739.78,6872.58,575300],["2022-02-21",6839.38,6872.58,6772.98,6839.38,151700],["2022-02-22",6806.18,6806.18,6706.58,6806.18,215800],["2022-02-23",6772.98,6905.78,6772.98,6872.58,331800],["2022-02-24",6872.58,6905.78,6673.38,6772.98,496200],["2022-02-25",6739.78,6905.78,6706.58,6839.38,310200],["2022-02-28",6839.38,6839.38,6772.98,6772.98,140600],["2022-03-01",6739.78,6806.18,6739.78,6772.98,212900],["2022-03-02",6739.78,6772.98,6640.18,6673.38,457000],["2022-03-03",6673.38,6739.78,6673.38,6739.78,144400],["2022-03-04",6739.78,6772.98,6673.38,6673.38,224400],["2022-03-07",6673.38,6706.58,6606.98,6640.18,225200],["2022-03-08",6606.98,6606.98,6540.57,6540.57,391600],["2022-03-09",6540.57,6640.18,6507.37,6540.57,186300],["2022-03-10",6606.98,6606.98,6540.57,6573.77,155600],["2022-03-11",6540.57,6573.77,6474.17,6507.37,322700],["2022-03-14",6507.37,6540.57,6374.57,6440.97,137800],["2022-03-15",6440.97,6474.17,6308.17,6407.77,111600],["2022-03-16",6440.97,6474.17,6407.77,6440.97,426987],["2022-03-17",6440.97,6507.37,6440.97,6474.17,628866],["2022-03-18",6474.17,6573.77,6474.17,6540.57,136400],["2022-03-21",6507.37,6540.57,6474.17,6474.17,475491],["2022-03-22",6474.17,6540.57,6474.17,6507.37,338100],["2022-03-23",6507.37,6573.77,6507.37,6507.37,354270],["2022-03-24",6540.57,6540.57,6474.17,6540.57,190800],["2022-03-25",6540.57,6573.77,6507.37,6540.57,309900],["2022-03-28",6507.37,6540.57,6474.17,6474.17,1590149],["2022-03-29",6540.57,6872.58,6440.97,6839.38,648500],["2022-03-30",6839.38,6972.19,6673.38,6806.18,973500],["2022-03-31",6806.18,6872.58,6772.98,6772.98,942666],["2022-04-01",6772.98,6806.18,6706.58,6772.98,152100],["2022-04-04",6772.98,6905.78,6772.98,6839.38,291221],["2022-04-05",6839.38,6839.38,6706.58,6772.98,532409],["2022-04-06",6739.78,6772.98,6673.38,6673.38,159700],["2022-04-07",6673.38,6706.58,6540.57,6640.18,264700],["2022-04-08",6640.18,6640.18,6507.37,6507.37,262700],["2022-04-12",6573.77,6640.18,6440.97,6440.97,224200],["2022-04-13",6440.97,6540.57,6407.77,6540.57,349635],["2022-04-14",6540.57,6540.57,6407.77,6407.77,324561],["2022-04-15",6440.97,6440.97,6241.77,6274.97,319400],["2022-04-18",6274.97,6274.97,5976.16,6009.36,717670],["2022-04-19",6042.56,6142.16,5843.36,5843.36,431235],["2022-04-20",5843.36,5942.96,5810.15,5843.36,317900],["2022-04-21",5810.15,5876.56,5644.15,5810.15,132200],["2022-04-22",5876.56,6009.36,5743.75,5909.76,154400],["2022-04-25",5942.96,5976.16,5312.14,5312.14,233800],["2022-04-26",5478.15,5710.55,5245.74,5710.55,111400],["2022-04-27",5577.75,5677.35,5511.35,5644.15,146900],["2022-04-28",5610.95,5743.75,5577.75,5677.35,385361],["2022-04-29",5710.55,5942.96,5710.55,5942.96,477105],["2022-05-04",5909.76,5976.16,5810.15,5810.15,118900],["2022-05-05",5876.56,5876.56,5710.55,5743.75,202335],["2022-05-06",5743.75,5743.75,5511.35,5577.75,163900],["2022-05-09",5610.95,5610.95,5245.74,5378.54,386635],["2022-05-10",5378.54,5511.35,5245.74,5511.35,560070],["2022-05-11",5478.15,5544.55,5411.74,5478.15,20600],["2022-05-12",5478.15,5478.15,5179.34,5245.74,213000],["2022-05-13",5245.74,5245.74,4648.12,4780.93,358200],["2022-05-16",4913.73,5146.14,4814.13,4880.53,50900],["2022-05-17",4814.13,5245.74,4814.13,5212.54,84600],["2022-05-18",5146.14,5212.54,5046.53,5112.94,213400],["2022-05-19",5112.94,5112.94,4913.73,5013.33,449270],["2022-05-20",5079.74,5079.74,5013.33,5013.33,189235],["2022-05-23",5079.74,5146.14,4980.13,5013.33,222700],["2022-05-24",5046.53,5079.74,4980.13,5013.33,230900],["2022-05-25",5046.53,5112.94,4980.13,5079.74,127200],["2022-05-26",5079.74,5146.14,5079.74,5112.94,58600],["2022-05-27",5112.94,5146.14,5079.74,5112.94,66700],["2022-05-30",5146.14,5444.94,5146.14,5378.54,238700],["2022-05-31",5278.94,5278.94,5212.54,5212.54,123800],["2022-06-01",5245.74,5245.74,5179.34,5245.74,2279205],["2022-06-02",5212.54,5245.74,5079.74,5112.94,83900],["2022-06-03",5146.14,5179.34,5046.53,5146.14,25500],["2022-06-06",5046.53,5079.74,4980.13,5013.33,667192],["2022-06-07",4980.13,5046.53,4946.93,4980.13,70800],["2022-06-08",4980.13,5212.54,4980.13,5079.74,62500],["2022-06-09",5146.14,5146.14,5046.53,5079.74,23600],["2022-06-10",5079.74,5079.74,4980.13,5046.53,101000],["2022-06-13",4980.13,4980.13,4814.13,4847.33,792392],["2022-06-14",4913.73,4913.73,4714.53,4780.93,148011],["2022-06-15",4780.93,4780.93,4581.72,4714.53,44900],["2022-06-16",4681.32,4747.73,4681.32,4714.53,971975],["2022-06-17",4648.12,4648.12,4415.72,4415.72,91500],["2022-06-20",4415.72,4482.12,4249.71,4316.11,119000],["2022-06-21",4316.11,4316.11,4183.31,4216.51,2025496],["2022-06-22",4183.31,4415.72,4183.31,4415.72,59400],["2022-06-23",4349.32,4482.12,4316.11,4448.92,1346581],["2022-06-24",4482.12,4482.12,4415.72,4482.12,697005],["2022-06-27",4448.92,4482.12,4349.32,4482.12,267896],["2022-06-28",4515.32,4581.72,4448.92,4581.72,2100500],["2022-06-29",4548.52,4581.72,4482.12,4581.72,923262],["2022-06-30",4548.52,4581.72,4515.32,4515.32,290196],["2022-07-01",4515.32,4515.32,4316.11,4482.12,210800],["2022-07-04",4448.92,4515.32,4448.92,4482.12,1440500],["2022-07-05",4482.12,4548.52,4448.92,4448.92,948323],["2022-07-06",4415.72,4515.32,4415.72,4448.92,1607700],["2022-07-07",4448.92,4448.92,4415.72,4415.72,239435],["2022-07-08",4448.92,4515.32,4448.92,4482.12,1423500],["2022-07-11",4482.12,4482.12,4448.92,4482.12,48300],["2022-07-12",4482.12,4548.52,4448.92,4515.32,1420700],["2022-07-13",4515.32,4614.92,4482.12,4515.32,1767970],["2022-07-14",4548.52,4614.92,4548.52,4614.92,48500],["2022-07-15",4614.92,4747.73,4614.92,4714.53,1282400],["2022-07-18",4648.12,4747.73,4581.72,4681.32,1038900],["2022-07-19",4648.12,4714.53,4648.12,4681.32,31200],["2022-07-20",4714.53,4747.73,4681.32,4747.73,1075400],["2022-07-21",4681.32,4780.93,4681.32,4714.53,1430300],["2022-07-22",4747.73,4780.93,4747.73,4747.73,1049500],["2022-07-25",4780.93,4780.93,4681.32,4714.53,1043800],["2022-07-26",4747.73,4747.73,4714.53,4714.53,1032300],["2022-07-27",4714.53,4780.93,4681.32,4714.53,1433570],["2022-07-28",4814.13,4814.13,4714.53,4747.73,830255],["2022-07-29",4780.93,4780.93,4681.32,4747.73,38600],["2022-08-01",4747.73,4814.13,4747.73,4780.93,71600],["2022-08-02",4780.93,4913.73,4780.93,4814.13,474400],["2022-08-03",4780.93,4814.13,4614.92,4780.93,660000],["2022-08-04",4814.13,4847.33,4747.73,4814.13,82400],["2022-08-05",4780.93,4814.13,4714.53,4747.73,613305],["2022-08-08",4780.93,4880.53,4747.73,4880.53,235700],["2022-08-09",4880.53,4980.13,4847.33,4946.93,310500],["2022-08-10",4913.73,4980.13,4880.53,4913.73,117000],["2022-08-11",4913.73,4946.93,4847.33,4913.73,108900],["2022-08-12",4913.73,4913.73,4847.33,4847.33,505300],["2022-08-15",4847.33,5013.33,4847.33,4946.93,214600],["2022-08-16",4946.93,4946.93,4913.73,4946.93,25300],["2022-08-17",4913.73,4946.93,4847.33,4880.53,638670],["2022-08-18",4814.13,4913.73,4780.93,4847.33,224526],["2022-08-19",4847.33,4880.53,4847.33,4880.53,20500],["2022-08-22",4847.33,4880.53,4780.93,4814.13,865205],["2022-08-23",4847.33,4847.33,4747.73,4847.33,401746],["2022-08-24",4847.33,4880.53,4814.13,4880.53,81000],["2022-08-25",4880.53,4913.73,4847.33,4847.33,810619],["2022-08-26",4913.73,4913.73,4880.53,4913.73,487946],["2022-08-29",4780.93,4847.33,4747.73,4814.13,90000],["2022-08-30",4814.13,4913.73,4814.13,4847.33,68300],["2022-08-31",4913.73,4913.73,4814.13,4814.13,58300],["2022-09-05",4814.13,4880.53,4814.13,4814.13,82000],["2022-09-06",4814.13,4847.33,4780.93,4780.93,625468],["2022-09-07",4814.13,4814.13,4714.53,4747.73,406600],["2022-09-08",4747.73,4780.93,4648.12,4714.53,128300],["2022-09-09",4681.32,4714.53,4681.32,4714.53,122300],["2022-09-12",4714.53,4714.53,4648.12,4681.32,11600],["2022-09-13",4814.13,4814.13,4681.32,4681.32,25300],["2022-09-14",4681.32,4681.32,4581.72,4614.92,529111],["2022-09-15",4581.72,4614.92,4548.52,4548.52,81400],["2022-09-16",4548.52,4581.72,4415.72,4448.92,159900],["2022-09-19",4482.12,4482.12,4282.91,4282.91,68700],["2022-09-20",4349.32,4415.72,4249.71,4349.32,22300],["2022-09-21",4282.91,4349.32,4282.91,4316.11,29300],["2022-09-22",4316.11,4316.11,4249.71,4316.11,34200],["2022-09-23",4282.91,4349.32,4282.91,4349.32,23200],["2022-09-26",4349.32,4349.32,4116.91,4249.71,54900],["2022-09-27",4216.51,4249.71,4216.51,4249.71,10200],["2022-09-28",4249.71,4282.91,4183.31,4183.31,13000],["2022-09-29",4183.31,4316.11,4183.31,4183.31,99100],["2022-09-30",4249.71,4249.71,4083.71,4183.31,81300],["2022-10-03",4116.91,4150.11,3851.3,3884.5,52200],["2022-10-04",3984.11,3984.11,3818.1,3884.5,96000],["2022-10-05",3917.7,4017.31,3917.7,3984.11,27500],["2022-10-06",3984.11,4017.31,3884.5,3917.7,160200],["2022-10-07",3884.5,3884.5,3618.9,3718.5,138900],["2022-10-10",3718.5,4050.51,3585.7,3718.5,30900],["2022-10-11",3652.1,3784.9,3452.89,3552.49,268200],["2022-10-12",3486.09,3784.9,3486.09,3751.7,59400],["2022-10-13",3751.7,3851.3,3751.7,3751.7,67400],["2022-10-14",3784.9,4017.31,3751.7,3884.5,80600],["2022-10-17",3984.11,4083.71,3917.7,3917.7,181000],["2022-10-18",4050.51,4083.71,3984.11,4017.31,123100],["2022-10-19",4017.31,4230.99,4017.31,4188.26,202600],["2022-10-20",4230.99,4230.99,4102.78,4145.52,80200],["2022-10-21",4102.78,4102.78,3889.09,4060.04,137000],["2022-10-24",4017.31,4017.31,3803.62,3846.36,122500],["2022-10-25",3846.36,3846.36,3675.41,3846.36,61900],["2022-10-26",3760.88,3846.36,3675.41,3718.15,81300],["2022-10-27",3718.15,3803.62,3675.41,3803.62,110200],["2022-10-28",3846.36,3889.09,3803.62,3846.36,62600],["2022-10-31",3889.09,3889.09,3718.15,3760.88,75300],["2022-11-01",3803.62,3846.36,3760.88,3803.62,2041800],["2022-11-02",3803.62,3846.36,3803.62,3803.62,26700],["2022-11-03",3846.36,3846.36,3803.62,3803.62,6052000],["2022-11-04",3846.36,3846.36,3675.41,3760.88,71600],["2022-11-07",3760.88,3760.88,3632.67,3718.15,2074600],["2022-11-08",3632.67,3675.41,3547.2,3632.67,42100],["2022-11-09",3632.67,3760.88,3632.67,3632.67,55900],["2022-11-10",3675.41,3675.41,3461.72,3461.72,64500],["2022-11-11",3589.93,3632.67,3461.72,3589.93,73000],["2022-11-14",3418.98,3504.46,3290.77,3418.98,69500],["2022-11-15",2991.61,3205.3,2991.61,3077.09,81300],["2022-11-16",2991.61,3333.51,2777.92,3290.77,95800],["2022-11-17",3333.51,3461.72,3205.3,3290.77,104200],["2022-11-18",3376.25,3376.25,3205.3,3290.77,75900],["2022-11-21",3290.77,3376.25,3290.77,3290.77,53700],["2022-11-22",3290.77,3418.98,3205.3,3376.25,96600],["2022-11-23",3376.25,3418.98,3290.77,3376.25,52100],["2022-11-24",3290.77,3376.25,3248.04,3290.77,526700],["2022-11-25",3376.25,3376.25,3290.77,3376.25,95000],["2022-11-28",3376.25,3547.2,3376.25,3504.46,1275700],["2022-11-29",3504.46,3589.93,3418.98,3589.93,85000],["2022-11-30",3589.93,3718.15,3589.93,3632.67,1254400],["2022-12-01",3718.15,3803.62,3718.15,3718.15,79700],["2022-12-02",3760.88,3803.62,3589.93,3760.88,797300],["2022-12-05",3846.36,4102.78,3760.88,4102.78,277100],["2022-12-06",4102.78,4145.52,3803.62,3846.36,431800],["2022-12-07",3846.36,3931.83,3760.88,3846.36,93900],["2022-12-08",3889.09,4102.78,3889.09,4017.31,160400],["2022-12-09",3889.09,3974.57,3846.36,3846.36,66900],["2022-12-12",3931.83,3974.57,3846.36,3846.36,60100],["2022-12-13",3931.83,3931.83,3760.88,3889.09,99800],["2022-12-14",3931.83,3931.83,3803.62,3803.62,64600],["2022-12-15",3803.62,3889.09,3803.62,3846.36,2073700],["2022-12-16",3760.88,3889.09,3760.88,3846.36,48500],["2022-12-19",3889.09,3889.09,3803.62,3803.62,46400],["2022-12-20",3803.62,3846.36,3675.41,3718.15,92400],["2022-12-21",3846.36,3846.36,3632.67,3718.15,61400],["2022-12-22",3760.88,3803.62,3675.41,3760.88,49700],["2022-12-23",3760.88,3760.88,3675.41,3760.88,15500],["2022-12-26",3760.88,3760.88,3589.93,3589.93,7149200],["2022-12-27",3632.67,3718.15,3547.2,3718.15,106700],["2022-12-28",3675.41,3718.15,3589.93,3675.41,7043400],["2022-12-29",3632.67,3632.67,3547.2,3589.93,38400],["2022-12-30",3589.93,3632.67,3547.2,3589.93,26400],["2023-01-03",3589.93,3718.15,3547.2,3675.41,202600],["2023-01-04",3803.62,4060.04,3760.88,3974.57,1067284],["2023-01-05",3974.57,4017.31,3889.09,4017.31,98500],["2023-01-06",4017.31,4060.04,3931.83,3974.57,93600],["2023-01-09",3974.57,4060.04,3846.36,3846.36,73200],["2023-01-10",3889.09,3931.83,3803.62,3803.62,75300],["2023-01-11",3846.36,3889.09,3803.62,3846.36,30400],["2023-01-12",3889.09,3889.09,3803.62,3846.36,33300],["2023-01-13",3846.36,3846.36,3803.62,3846.36,65900],["2023-01-16",3846.36,3889.09,3803.62,3846.36,34800],["2023-01-17",3846.36,3931.83,3846.36,3931.83,80800],["2023-01-18",3974.57,4017.31,3889.09,4017.31,118600],["2023-01-19",4017.31,4102.78,3931.83,4102.78,103200],["2023-01-27",4060.04,4359.21,4060.04,4359.21,200200],["2023-01-30",4316.47,4658.37,4316.47,4615.63,365500],["2023-01-31",4615.63,4615.63,4359.21,4572.89,187400],["2023-02-01",4572.89,4701.1,4401.94,4444.68,223100],["2023-02-02",4487.42,4487.42,4359.21,4359.21,184900],["2023-02-03",4401.94,4401.94,4273.73,4401.94,1169601],["2023-02-06",4401.94,4444.68,4316.47,4401.94,47600],["2023-02-07",4401.94,4444.68,4273.73,4273.73,146400],["2023-02-08",4316.47,4359.21,4230.99,4359.21,67100],["2023-02-09",4273.73,4316.47,4230.99,4230.99,79100],["2023-02-10",4273.73,4273.73,4188.26,4230.99,90300],["2023-02-13",4230.99,4230.99,4060.04,4102.78,123700],["2023-02-14",4145.52,4145.52,4060.04,4102.78,20500],["2023-02-15",4102.78,4188.26,4102.78,4145.52,49400],["2023-02-16",4273.73,4273.73,4145.52,4273.73,23300],["2023-02-17",4230.99,4230.99,4145.52,4188.26,34600],["2023-02-20",4273.73,4273.73,4188.26,4273.73,102800],["2023-02-21",4273.73,4359.21,4230.99,4230.99,115200],["2023-02-22",4273.73,4273.73,4145.52,4145.52,30400],["2023-02-23",4145.52,4188.26,4060.04,4060.04,52100],["2023-02-24",4102.78,4145.52,4060.04,4102.78,52100],["2023-02-27",4102.78,4102.78,4017.31,4017.31,105800],["2023-02-28",4102.78,4188.26,4060.04,4145.52,55600],["2023-03-01",4145.52,4188.26,4060.04,4188.26,91500],["2023-03-02",4188.26,4316.47,4188.26,4188.26,173100],["2023-03-03",4316.47,4316.47,4188.26,4188.26,33600],["2023-03-06",4273.73,4273.73,4188.26,4230.99,28300],["2023-03-07",4273.73,4273.73,4188.26,4230.99,15400],["2023-03-08",4188.26,4230.99,4145.52,4230.99,29000],["2023-03-09",4188.26,4230.99,4188.26,4230.99,27500],["2023-03-10",4230.99,4230.99,4188.26,4230.99,19300],["2023-03-13",4230.99,4230.99,4145.52,4145.52,97400],["2023-03-14",4145.52,4188.26,4102.78,4145.52,41600],["2023-03-15",4145.52,4316.47,4145.52,4316.47,135500],["2023-03-16",4230.99,4273.73,4188.26,4273.73,67800],["2023-03-17",4273.73,4359.21,4230.99,4316.47,142900],["2023-03-20",4316.47,4316.47,4230.99,4230.99,79400],["2023-03-21",4316.47,4316.47,4230.99,4316.47,35600],["2023-03-22",4273.73,4316.47,4273.73,4273.73,27600],["2023-03-23",4273.73,4316.47,4230.99,4230.99,34200],["2023-03-24",4273.73,4273.73,4188.26,4273.73,65900],["2023-03-27",4273.73,4316.47,4230.99,4273.73,2042200],["2023-03-28",4273.73,4316.47,4273.73,4273.73,50600],["2023-03-29",4273.73,4273.73,4230.99,4273.73,32400],["2023-03-30",4316.47,4316.47,4273.73,4316.47,33600],["2023-03-31",4273.73,4273.73,4230.99,4273.73,76900],["2023-04-03",4316.47,4359.21,4273.73,4359.21,124800],["2023-04-04",4359.21,4359.21,4316.47,4316.47,100600],["2023-04-05",4359.21,4359.21,4316.47,4359.21,45400],["2023-04-06",4359.21,4444.68,4316.47,4359.21,193700],["2023-04-07",4359.21,4401.94,4316.47,4359.21,56500],["2023-04-10",4401.94,4444.68,4359.21,4359.21,129800],["2023-04-11",4401.94,4444.68,4316.47,4401.94,72600],["2023-04-12",4359.21,4487.42,4359.21,4444.68,140100],["2023-04-13",4444.68,4572.89,4444.68,4530.15,155200],["2023-04-14",4530.15,4530.15,4444.68,4487.42,112700],["2023-04-17",4487.42,4530.15,4401.94,4487.42,39500],["2023-04-18",4444.68,4487.42,4401.94,4401.94,65100],["2023-04-19",4444.68,4444.68,4359.21,4401.94,111000],["2023-04-20",4401.94,4401.94,4359.21,4401.94,22800],["2023-04-21",4401.94,4401.94,4359.21,4359.21,45700],["2023-04-24",4401.94,4487.42,4273.73,4316.47,86500],["2023-04-25",4359.21,4359.21,4316.47,4359.21,57000],["2023-04-26",4316.47,4359.21,4273.73,4359.21,80200],["2023-04-27",4359.21,4359.21,4273.73,4359.21,55200],["2023-04-28",4359.21,4359.21,4316.47,4359.21,140500],["2023-05-04",4401.94,4530.15,4401.94,4401.94,105200],["2023-05-05",4444.68,4572.89,4444.68,4530.15,231300],["2023-05-08",4530.15,4658.37,4530.15,4572.89,241500],["2023-05-09",4572.89,4658.37,4572.89,4572.89,148900],["2023-05-10",4572.89,4658.37,4572.89,4658.37,59700],["2023-05-11",4615.63,4658.37,4572.89,4615.63,166400],["2023-05-12",4658.37,4786.58,4615.63,4786.58,425769],["2023-05-15",4786.58,5000.26,4786.58,5000.26,5489800],["2023-05-16",5000.26,5213.95,4957.53,5128.48,653700],["2023-05-17",5128.48,5128.48,5000.26,5000.26,5351000],["2023-05-18",5000.26,5256.69,4914.79,5128.48,270200],["2023-05-19",5043.0,5128.48,4957.53,5043.0,725400],["2023-05-22",5043.0,5171.21,5000.26,5000.26,5017600],["2023-05-23",5043.0,5085.74,4957.53,5085.74,851100],["2023-05-24",5043.0,5043.0,4957.53,5043.0,5025200],["2023-05-25",5043.0,5043.0,5000.26,5043.0,796600],["2023-05-26",5000.26,5085.74,5000.26,5000.26,6814100],["2023-05-29",5043.0,5085.74,5000.26,5085.74,226500],["2023-05-30",5085.74,5085.74,5043.0,5043.0,6887429],["2023-05-31",5043.0,5213.95,5000.26,5213.95,5409300],["2023-06-01",5213.95,5555.85,5213.95,5555.85,5353900],["2023-06-02",5555.85,5855.01,5470.38,5598.59,831500],["2023-06-05",5684.06,5897.75,5641.32,5641.32,490500],["2023-06-06",5684.06,5769.54,5641.32,5726.8,526700],["2023-06-07",5684.06,5769.54,5598.59,5684.06,1378100],["2023-06-08",5641.32,5726.8,5555.85,5555.85,1264700],["2023-06-09",5598.59,5641.32,5555.85,5598.59,181600],["2023-06-12",5598.59,5641.32,5513.11,5555.85,175900],["2023-06-13",5555.85,5641.32,5555.85,5555.85,160600],["2023-06-14",5598.59,5726.8,5555.85,5726.8,9570200],["2023-06-15",5684.06,5812.27,5684.06,5684.06,597100],["2023-06-16",5726.8,5769.54,5726.8,5769.54,9642600],["2023-06-19",5769.54,5812.27,5726.8,5769.54,228300],["2023-06-20",5769.54,5769.54,5684.06,5726.8,13310100],["2023-06-21",5726.8,5769.54,5726.8,5769.54,200300],["2023-06-22",5769.54,5897.75,5769.54,5812.27,3578300],["2023-06-23",5855.01,6068.7,5812.27,6025.96,3530500],["2023-06-26",6068.7,6196.91,5940.49,6068.7,659300],["2023-06-27",6111.43,6111.43,5940.49,5983.22,407700],["2023-06-28",5983.22,6111.43,5940.49,6025.96,20700700],["2023-06-29",6068.7,6111.43,6025.96,6025.96,2471700],["2023-06-30",6068.7,6068.7,5983.22,6025.96,148400],["2023-07-03",6154.17,6410.6,6068.7,6325.12,9924900],["2023-07-04",6282.38,6496.07,6239.65,6453.33,12908400],["2023-07-05",6410.6,6496.07,6367.86,6410.6,9863735],["2023-07-06",6560.0,7200.0,6506.67,6613.33,1196500],["2023-07-07",6666.67,6666.67,6453.33,6506.67,674200],["2023-07-10",6506.67,6560.0,6453.33,6506.67,635300],["2023-07-11",6506.67,6613.33,6453.33,6506.67,1950000],["2023-07-12",6560.0,6613.33,6453.33,6560.0,752500],["2023-07-13",6560.0,6613.33,6506.67,6560.0,674600],["2023-07-14",6560.0,6666.67,6506.67,6560.0,1344600],["2023-07-17",6560.0,6613.33,6506.67,6613.33,246000],["2023-07-18",6613.33,6666.67,6560.0,6613.33,108800],["2023-07-19",6613.33,6933.33,6613.33,6826.67,367000],["2023-07-20",6826.67,6826.67,6773.33,6826.67,535200],["2023-07-21",6826.67,6880.0,6773.33,6826.67,1850217],["2023-07-24",6826.67,6826.67,6613.33,6720.0,970900],["2023-07-25",6666.67,6880.0,6666.67,6773.33,241600],["2023-07-26",6773.33,6773.33,6666.67,6773.33,104200],["2023-07-27",6773.33,6773.33,6560.0,6720.0,529400],["2023-07-28",6613.33,6666.67,6560.0,6613.33,501600],["2023-07-31",6666.67,6666.67,6506.67,6613.33,234900],["2023-08-01",6560.0,6773.33,6560.0,6720.0,477900],["2023-08-02",6720.0,6933.33,6720.0,6880.0,969500],["2023-08-03",6880.0,7306.67,6880.0,7200.0,638700],["2023-08-04",7200.0,7200.0,7093.33,7146.67,1143000],["2023-08-07",7146.67,7306.67,7146.67,7200.0,380400],["2023-08-08",7200.0,7200.0,7040.0,7093.33,482600],["2023-08-09",7093.33,7146.67,6933.33,7040.0,292400],["2023-08-10",7040.0,7146.67,6933.33,6986.67,493200],["2023-08-11",6986.67,7040.0,6826.67,6986.67,7541700],["2023-08-14",6986.67,7146.67,6773.33,7040.0,3786100],["2023-08-15",7146.67,7146.67,6933.33,6986.67,7703300],["2023-08-16",7093.33,7093.33,6933.33,6986.67,3910200],["2023-08-17",6986.67,6986.67,6933.33,6986.67,271400],["2023-08-18",6986.67,6986.67,6453.33,6506.67,1248900],["2023-08-21",6613.33,6613.33,6400.0,6453.33,7998700],["2023-08-22",6506.67,6506.67,6293.33,6453.33,284800],["2023-08-23",6453.33,6560.0,6453.33,6560.0,12620500],["2023-08-24",6613.33,6666.67,6506.67,6666.67,424700],["2023-08-25",6666.67,6933.33,6666.67,6826.67,2978000],["2023-08-28",6773.33,7093.33,6773.33,7040.0,5504400],["2023-08-29",6986.67,7200.0,6986.67,7040.0,523200],["2023-08-30",7093.33,7146.67,7040.0,7146.67,289200],["2023-08-31",7146.67,7146.67,7040.0,7093.33,316400],["2023-09-05",7093.33,7200.0,7093.33,7146.67,942100],["2023-09-06",7200.0,7200.0,7040.0,7200.0,969600],["2023-09-07",7200.0,7573.33,7200.0,7466.67,2293400],["2023-09-08",7466.67,7520.0,7413.33,7466.67,3371000],["2023-09-11",7466.67,7680.0,7360.0,7466.67,2219600],["2023-09-12",7466.67,7520.0,7360.0,7520.0,836600],["2023-09-13",7413.33,7680.0,7413.33,7573.33,4017400],["2023-09-14",7626.67,7893.33,7626.67,7733.33,971700],["2023-09-15",7733.33,7733.33,7626.67,7680.0,534200],["2023-09-18",7680.0,7733.33,7466.67,7573.33,739600],["2023-09-19",7573.33,8266.67,7573.33,8106.67,1316100],["2023-09-20",8106.67,8426.67,8053.33,8213.33,2790494],["2023-09-21",8266.67,8320.0,7840.0,7893.33,1819700],["2023-09-22",7946.67,8053.33,7733.33,7893.33,1049000],["2023-09-25",7893.33,8000.0,7466.67,7680.0,1681883],["2023-09-26",7680.0,7733.33,7413.33,7520.0,651500],["2023-09-27",7520.0,7573.33,7146.67,7520.0,2481109],["2023-09-28",7520.0,7626.67,7413.33,7520.0,1053100],["2023-09-29",7573.33,7626.67,7466.67,7520.0,561000],["2023-10-02",7520.0,7626.67,7520.0,7573.33,1840883],["2023-10-03",7520.0,7520.0,7253.33,7413.33,628000],["2023-10-04",7360.0,7466.67,7253.33,7466.67,356100],["2023-10-05",7413.33,7573.33,7360.0,7360.0,16608400],["2023-10-06",7360.0,7466.67,7306.67,7413.33,271900],["2023-10-09",7413.33,7413.33,7200.0,7253.33,1663163],["2023-10-10",7306.67,7360.0,7306.67,7360.0,319300],["2023-10-11",7360.0,7360.0,7200.0,7306.67,951600],["2023-10-12",7200.0,7413.33,7200.0,7306.67,514350],["2023-10-13",7360.0,7360.0,7200.0,7200.0,240900],["2023-10-16",7253.33,7306.67,7093.33,7093.33,387900],["2023-10-17",7200.0,7306.67,7093.33,7146.67,404100],["2023-10-18",7200.0,7306.67,6986.67,7146.67,750800],["2023-10-19",7146.67,7200.0,6880.0,7040.0,260100],["2023-10-20",7093.33,7146.67,6880.0,7040.0,548300],["2023-10-23",7040.0,7093.33,6880.0,7040.0,105800],["2023-10-24",7040.0,7146.67,6986.67,7146.67,356900],["2023-10-25",7040.0,7146.67,7040.0,7146.67,570000],["2023-10-26",6986.67,7093.33,6773.33,6986.67,924800],["2023-10-27",6933.33,7093.33,6933.33,7093.33,453100],["2023-10-30",6986.67,7360.0,6880.0,6986.67,352100],["2023-10-31",7093.33,7360.0,6933.33,6933.33,414100],["2023-11-01",7146.67,7360.0,6933.33,7200.0,397400],["2023-11-02",7200.0,7573.33,7146.67,7573.33,577100],["2023-11-03",7573.33,7733.33,7520.0,7626.67,416900],["2023-11-06",7573.33,7786.67,7573.33,7733.33,373200],["2023-11-07",7733.33,7733.33,7466.67,7626.67,462000],["2023-11-08",7573.33,7786.67,7466.67,7786.67,828700],["2023-11-09",7733.33,8000.0,7573.33,7733.33,737700],["2023-11-10",7680.0,7680.0,7573.33,7680.0,368700],["2023-11-13",7626.67,7680.0,7520.0,7626.67,445700],["2023-11-14",7626.67,7733.33,7626.67,7680.0,647100],["2023-11-15",7733.33,8106.67,7733.33,7840.0,776000],["2023-11-16",7840.0,7893.33,7733.33,7893.33,327300],["2023-11-17",7840.0,7893.33,7573.33,7680.0,443400],["2023-11-20",7626.67,7733.33,7520.0,7680.0,258700],["2023-11-21",7680.0,7680.0,7573.33,7680.0,332100],["2023-11-22",7680.0,7680.0,7520.0,7626.67,7524500],["2023-11-23",7626.67,7680.0,7413.33,7413.33,714300],["2023-11-24",7466.67,7626.67,7360.0,7626.67,8276991],["2023-11-27",7626.67,7626.67,7413.33,7466.67,280300],["2023-11-28",7520.0,7573.33,7360.0,7573.33,6616645],["2023-11-29",7520.0,7520.0,7413.33,7520.0,204600],["2023-11-30",7466.67,7520.0,7360.0,7413.33,297700],["2023-12-01",7413.33,7466.67,7360.0,7466.67,371100],["2023-12-04",7413.33,7573.33,7413.33,7573.33,642200],["2023-12-05",7573.33,7573.33,7466.67,7520.0,288900],["2023-12-06",7520.0,7626.67,7466.67,7626.67,487200],["2023-12-07",7626.67,7733.33,7520.0,7680.0,786300],["2023-12-08",7626.67,7680.0,7573.33,7626.67,607500],["2023-12-11",7680.0,7680.0,7520.0,7626.67,6300400],["2023-12-12",7626.67,7626.67,7520.0,7573.33,393100],["2023-12-13",7520.0,7573.33,7466.67,7520.0,577200],["2023-12-14",7520.0,7733.33,7520.0,7680.0,745500],["2023-12-15",7626.67,7733.33,7573.33,7733.33,613300],["2023-12-18",7680.0,7733.33,7626.67,7733.33,329600],["2023-12-19",7680.0,7733.33,7626.67,7733.33,436500],["2023-12-20",7733.33,7893.33,7680.0,7893.33,775600],["2023-12-21",7840.0,8320.0,7786.67,8320.0,1594913],["2023-12-22",8160.0,8426.67,8106.67,8266.67,551000],["2023-12-25",8266.67,8426.67,7893.33,8106.67,5328800],["2023-12-26",8053.33,8106.67,8000.0,8106.67,6003800],["2023-12-27",8000.0,8266.67,8000.0,8213.33,851100],["2023-12-28",8266.67,8266.67,8106.67,8213.33,382600],["2023-12-29",8266.67,8320.0,8000.0,8160.0,470700],["2024-01-02",8213.33,8426.67,8213.33,8426.67,1493800],["2024-01-03",8426.67,8533.33,8320.0,8426.67,504500],["2024-01-04",8426.67,8533.33,8320.0,8480.0,10779400],["2024-01-05",8480.0,8800.0,8266.67,8480.0,1342100],["2024-01-08",8533.33,8640.0,8373.33,8480.0,830800],["2024-01-09",8586.67,8693.33,8320.0,8480.0,960800],["2024-01-10",8426.67,8480.0,8160.0,8320.0,1257700],["2024-01-11",8373.33,8533.33,8320.0,8373.33,891200],["2024-01-12",8373.33,8373.33,8213.33,8266.67,973700],["2024-01-15",8266.67,8426.67,8213.33,8373.33,5354200],["2024-01-16",8373.33,8426.67,8266.67,8373.33,742700],["2024-01-17",8373.33,8426.67,8266.67,8320.0,975700],["2024-01-18",8373.33,8373.33,8320.0,8373.33,850700],["2024-01-19",8373.33,8426.67,8266.67,8373.33,1176800],["2024-01-22",8373.33,8373.33,8266.67,8373.33,1010800],["2024-01-23",8320.0,8373.33,8213.33,8320.0,5433500],["2024-01-24",8320.0,8320.0,8160.0,8266.67,717700],["2024-01-25",8266.67,8320.0,8106.67,8266.67,5989200],["2024-01-26",8160.0,8266.67,8160.0,8213.33,687600],["2024-01-29",8213.33,8320.0,8213.33,8320.0,519000],["2024-01-30",8320.0,8373.33,8213.33,8373.33,12438950],["2024-01-31",8320.0,8640.0,8266.67,8373.33,1711600],["2024-02-01",8373.33,8426.67,8266.67,8426.67,1046200],["2024-02-02",8373.33,8426.67,8266.67,8373.33,13730701],["2024-02-05",8373.33,8480.0,8320.0,8480.0,12414851],["2024-02-06",8480.0,8586.67,8480.0,8533.33,5588900],["2024-02-07",8586.67,8640.0,8480.0,8640.0,11311700],["2024-02-15",8640.0,8800.0,8586.67,8800.0,2519000],["2024-02-16",8800.0,8800.0,8693.33,8746.67,1087400],["2024-02-19",8800.0,8906.67,8693.33,8800.0,1127400],["2024-02-20",8800.0,8906.67,8800.0,8853.33,9952300],["2024-02-21",8853.33,8960.0,8800.0,8906.67,1917400],["2024-02-22",8906.67,8906.67,8800.0,8853.33,1327100],["2024-02-23",8853.33,8960.0,8746.67,8853.33,3392400],["2024-02-26",8853.33,8853.33,8746.67,8853.33,984800],["2024-02-27",8746.67,8853.33,8746.67,8853.33,2615248],["2024-02-28",8800.0,8800.0,8746.67,8800.0,1152400],["2024-03-08",8853.33,9093.33,8853.33,9013.33,5597800],["2024-03-11",9066.67,9093.33,8693.33,8800.0,1707500],["2024-03-12",8266.67,8826.67,8266.67,8800.0,2921500],["2024-03-13",8800.0,8826.67,8560.0,8826.67,5319400],["2024-03-14",8826.67,8826.67,8613.33,8773.33,1142300],["2024-03-15",8746.67,8773.33,8613.33,8773.33,1673000],["2024-03-18",8640.0,8773.33,8480.0,8586.67,1311342],["2024-03-19",8586.67,8586.67,8480.0,8586.67,4559208],["2024-03-20",8533.33,8640.0,8480.0,8640.0,2815600],["2024-03-21",8640.0,8720.0,8586.67,8640.0,2853900],["2024-03-22",8693.33,8693.33,8560.0,8586.67,3687685],["2024-03-25",8586.67,8640.0,8586.67,8613.33,7499200],["2024-03-26",8613.33,8666.67,8586.67,8666.67,4032300],["2024-03-27",8720.0,8746.67,8640.0,8746.67,9460400],["2024-03-28",8746.67,8800.0,8720.0,8800.0,12069600],["2024-03-29",8826.67,8906.67,8800.0,8880.0,6534200],["2024-04-01",8880.0,8906.67,8800.0,8826.67,3088200],["2024-04-02",8826.67,8826.67,8693.33,8693.33,3165900],["2024-04-03",8720.0,8720.0,8533.33,8533.33,4402900],["2024-04-04",8533.33,8640.0,8506.67,8533.33,1135400],["2024-04-05",8480.0,8533.33,8426.67,8533.33,848200],["2024-04-08",8533.33,8533.33,8453.33,8453.33,2084000],["2024-04-09",8480.0,8506.67,8426.67,8506.67,830700],["2024-04-10",8506.67,8533.33,8426.67,8426.67,1070900],["2024-04-11",8373.33,8480.0,8373.33,8400.0,676200],["2024-04-12",8480.0,8533.33,8400.0,8533.33,1685600],["2024-04-15",8533.33,8586.67,8320.0,8346.67,4759768],["2024-04-16",8480.0,8480.0,8000.0,8373.33,1145100],["2024-04-17",8426.67,8426.67,8186.67,8426.67,591500],["2024-04-19",8426.67,8533.33,8346.67,8480.0,1675300],["2024-04-22",8506.67,8693.33,8426.67,8666.67,1551100],["2024-04-23",8666.67,8746.67,8640.0,8746.67,1023300],["2024-04-24",8800.0,8880.0,8746.67,8853.33,1489800],["2024-04-25",8826.67,8880.0,8746.67,8880.0,1500700],["2024-04-26",8800.0,8960.0,8800.0,8960.0,1405100],["2024-05-02",8933.33,9040.0,8853.33,9013.33,951000],["2024-05-03",9040.0,9066.67,8906.67,8986.67,1137600],["2024-05-06",8960.0,9120.0,8960.0,9066.67,1596800],["2024-05-07",9040.0,9040.0,8746.67,8960.0,2153200],["2024-05-08",8933.33,8933.33,8693.33,8826.67,1565500],["2024-05-09",8826.67,8880.0,8746.67,8826.67,715200],["2024-05-10",8826.67,8826.67,8693.33,8800.0,2162300],["2024-05-13",8800.0,8826.67,8693.33,8746.67,1497000],["2024-05-14",8720.0,8773.33,8693.33,8720.0,9645546],["2024-05-15",8693.33,8773.33,8666.67,8746.67,1189000],["2024-05-16",8746.67,8826.67,8720.0,8773.33,1410200],["2024-05-17",8773.33,8826.67,8746.67,8826.67,6266100],["2024-05-20",8933.33,8933.33,8746.67,8773.33,6331800],["2024-05-21",8773.33,8773.33,8640.0,8720.0,1147300],["2024-05-22",8720.0,8773.33,8586.67,8746.67,8153300],["2024-05-23",8746.67,8746.67,8586.67,8693.33,921800],["2024-05-24",8586.67,8693.33,8480.0,8640.0,15492761],["2024-05-27",8533.33,8640.0,8506.67,8560.0,791400],["2024-05-28",8586.67,8640.0,8480.0,8533.33,3550600],["2024-05-29",8480.0,8533.33,8373.33,8506.67,1950400],["2024-05-30",8480.0,8480.0,8293.33,8400.0,2121800],["2024-05-31",8346.67,8480.0,8346.67,8480.0,871900],["2024-06-03",8533.33,8586.67,8480.0,8586.67,1592000],["2024-06-04",8586.67,8666.67,8560.0,8613.33,1203600],["2024-06-05",8613.33,8640.0,8560.0,8613.33,770400],["2024-06-06",8586.67,8666.67,8560.0,8640.0,5498700],["2024-06-07",8640.0,8800.0,8613.33,8800.0,1757800],["2024-06-10",8800.0,8933.33,8800.0,8880.0,1109800],["2024-06-11",8853.33,8880.0,8693.33,8773.33,1285000],["2024-06-12",8746.67,8826.67,8640.0,8800.0,3840300],["2024-06-13",8773.33,8826.67,8693.33,8826.67,2526400],["2024-06-14",8800.0,8906.67,8773.33,8800.0,1981200],["2024-06-17",8693.33,8826.67,8666.67,8773.33,1446300],["2024-06-18",8800.0,8826.67,8693.33,8773.33,1260300],["2024-06-19",8746.67,8773.33,8560.0,8666.67,1116000],["2024-06-20",8586.67,8693.33,8533.33,8533.33,528600],["2024-06-21",8560.0,8613.33,8426.67,8506.67,819800],["2024-06-24",8506.67,8560.0,8373.33,8453.33,1127000],["2024-06-25",8480.0,8560.0,8400.0,8506.67,734800],["2024-06-26",8506.67,8560.0,8400.0,8453.33,809500],["2024-06-27",8453.33,8506.67,8400.0,8506.67,842300],["2024-06-28",8480.0,8560.0,8453.33,8506.67,7796300],["2024-07-01",8533.33,8586.67,8453.33,8560.0,852700],["2024-07-02",8613.33,8693.33,8560.0,8693.33,2424900],["2024-07-03",8666.67,8746.67,8560.0,8693.33,2120700],["2024-07-04",8693.33,8773.33,8640.0,8746.67,1344300],["2024-07-05",8746.67,8773.33,8666.67,8666.67,914200],["2024-07-08",8693.33,8746.67,8640.0,8693.33,1172400],["2024-07-09",8693.33,8746.67,8666.67,8746.67,1291300],["2024-07-10",8693.33,8773.33,8693.33,8773.33,1421500],["2024-07-11",8933.33,9366.67,8933.33,9333.33,3647282],["2024-07-12",9333.33,9400.0,9200.0,9333.33,1196200],["2024-07-15",9333.33,9333.33,9166.67,9233.33,1256500],["2024-07-16",9133.33,9666.67,9133.33,9633.33,3423600],["2024-07-17",9633.33,10300.0,9633.33,10200.0,2497400],["2024-07-18",10166.67,10200.0,10000.0,10166.67,2230400],["2024-07-19",10133.33,10300.0,10066.67,10133.33,1266500],["2024-07-22",10133.33,10200.0,9900.0,10133.33,1858700],["2024-07-23",10133.33,10166.67,9533.33,9866.67,2361300],["2024-07-24",9733.33,9966.67,9733.33,9833.33,1758400],["2024-07-25",9666.67,9800.0,9566.67,9633.33,7525200],["2024-07-26",9900.0,9900.0,9566.67,9600.0,1450800],["2024-07-29",9600.0,9900.0,9600.0,9766.67,5805900],["2024-07-30",9733.33,10133.33,9733.33,10066.67,2971200],["2024-07-31",10066.67,10133.33,10000.0,10100.0,1244300],["2024-08-01",10100.0,10533.33,10066.67,10266.67,5213300],["2024-08-02",10200.0,10266.67,10000.0,10166.67,1382900],["2024-08-05",10000.0,10066.67,9466.67,9666.67,3003900],["2024-08-06",9600.0,9733.33,9466.67,9700.0,2122000],["2024-08-07",9666.67,9733.33,9433.33,9600.0,1627500],["2024-08-08",9566.67,9733.33,9533.33,9633.33,1263800],["2024-08-09",9666.67,9933.33,9633.33,9933.33,2239200],["2024-08-12",9933.33,10166.67,9866.67,10100.0,1891900],["2024-08-13",10066.67,10800.0,10066.67,10800.0,7531500],["2024-08-14",10866.67,11200.0,10866.67,11133.33,2411200],["2024-08-15",11133.33,11200.0,10966.67,11100.0,1755600],["2024-08-16",11133.33,11400.0,10933.33,11133.33,3644500],["2024-08-19",11166.67,11200.0,10866.67,11033.33,1593700],["2024-08-20",11066.67,11133.33,10733.33,10933.33,2216600],["2024-08-21",10866.67,11466.67,10666.67,11366.67,3421700],["2024-08-22",11633.33,11633.33,11166.67,11233.33,1096200],["2024-08-23",11233.33,11333.33,11133.33,11133.33,1425200],["2024-08-26",11166.67,11200.0,10533.33,10900.0,7937000],["2024-08-27",10900.0,10933.33,10633.33,10833.33,5248100],["2024-08-28",10766.67,11033.33,10766.67,11000.0,1414800],["2024-08-29",11000.0,11066.67,10800.0,10833.33,5857100],["2024-08-30",10800.0,11100.0,10666.67,11000.0,4674000],["2024-09-04",10866.67,11000.0,10733.33,10866.67,3462300],["2024-09-05",10866.67,10866.67,10633.33,10766.67,1626500],["2024-09-06",10666.67,10833.33,10066.67,10800.0,3143900],["2024-09-09",10666.67,11166.67,10666.67,11000.0,8348300],["2024-09-10",10966.67,11100.0,10833.33,10866.67,1095500],["2024-09-11",10866.67,10966.67,10766.67,10866.67,8256100],["2024-09-12",10866.67,10966.67,10800.0,10833.33,1150400],["2024-09-13",10866.67,11100.0,10833.33,11000.0,7763400],["2024-09-16",10966.67,11700.0,10966.67,11666.67,8288900],["2024-09-17",11666.67,11833.33,11633.33,11733.33,11236306],["2024-09-18",11733.33,11733.33,11433.33,11600.0,3737800],["2024-09-19",11600.0,11833.33,11566.67,11666.67,10299451],["2024-09-20",11733.33,11833.33,11233.33,11233.33,6641200],["2024-09-23",11233.33,11400.0,11000.0,11200.0,10264100],["2024-09-24",11166.67,11666.67,11100.0,11666.67,4954700],["2024-09-25",11633.33,11700.0,11300.0,11400.0,9924302],["2024-09-26",11266.67,11466.67,11133.33,11300.0,3785600],["2024-09-27",11266.67,11500.0,11166.67,11266.67,12068150],["2024-09-30",11266.67,11266.67,10866.67,11133.33,2892700],["2024-10-01",11166.67,11233.33,11000.0,11033.33,2588800],["2024-10-02",11033.33,11066.67,10933.33,11033.33,1415700],["2024-10-03",11066.67,11300.0,11000.0,11066.67,1957900],["2024-10-04",11066.67,11133.33,10933.33,10933.33,1390300],["2024-10-07",11000.0,11000.0,10833.33,10833.33,1262000],["2024-10-08",10800.0,10866.67,10733.33,10800.0,1379300],["2024-10-09",10866.67,10866.67,10700.0,10800.0,1476500],["2024-10-10",10866.67,11066.67,10800.0,10833.33,1542300],["2024-10-11",10800.0,11000.0,10800.0,10933.33,1121300],["2024-10-14",11066.67,11066.67,10866.67,10900.0,1001900],["2024-10-15",10833.33,10933.33,10733.33,10733.33,2741323],["2024-10-16",10800.0,10800.0,10466.67,10600.0,1627700],["2024-10-17",10600.0,10633.33,10500.0,10600.0,4176200],["2024-10-18",10633.33,10766.67,10600.0,10733.33,1231600],["2024-10-21",10733.33,10766.67,10633.33,10633.33,9348800],["2024-10-22",10633.33,10633.33,10333.33,10466.67,1512300],["2024-10-23",10466.67,10533.33,10400.0,10500.0,5016700],["2024-10-24",10500.0,10566.67,10400.0,10400.0,4126400],["2024-10-25",10366.67,10433.33,10333.33,10400.0,7158587],["2024-10-28",10366.67,10533.33,10366.67,10400.0,815300],["2024-10-29",10400.0,10566.67,10400.0,10533.33,769600],["2024-10-30",10566.67,10733.33,10566.67,10700.0,930300],["2024-10-31",10766.67,10766.67,10600.0,10666.67,753600],["2024-11-01",10700.0,10700.0,10533.33,10633.33,10405600],["2024-11-04",10633.33,10633.33,10333.33,10433.33,778900],["2024-11-05",10333.33,10733.33,10333.33,10600.0,947300],["2024-11-06",10700.0,10700.0,10533.33,10633.33,686300],["2024-11-07",10666.67,10700.0,10566.67,10566.67,778700],["2024-11-08",10566.67,10600.0,10333.33,10400.0,903000],["2024-11-11",10500.0,10533.33,10200.0,10466.67,951100],["2024-11-12",10366.67,10500.0,10266.67,10333.33,914700],["2024-11-13",10266.67,10433.33,10266.67,10333.33,883300],["2024-11-14",10333.33,10333.33,10133.33,10233.33,1052600],["2024-11-15",10133.33,10300.0,10133.33,10233.33,670600],["2024-11-18",10233.33,10300.0,10133.33,10300.0,539100],["2024-11-19",10300.0,10300.0,10200.0,10300.0,529100],["2024-11-20",10233.33,10333.33,10200.0,10333.33,698900],["2024-11-21",10333.33,10366.67,10233.33,10366.67,745800],["2024-11-22",10400.0,10533.33,10366.67,10500.0,638600],["2024-11-25",10600.0,10600.0,10433.33,10466.67,8745330],["2024-11-26",10466.67,10566.67,10466.67,10533.33,4383233],["2024-11-27",10533.33,10600.0,10466.67,10533.33,702110],["2024-11-28",10500.0,10566.67,10466.67,10500.0,668605],["2024-11-29",10500.0,10566.67,10466.67,10500.0,1170010],["2024-12-02",10466.67,10633.33,10466.67,10533.33,1324105],["2024-12-03",10500.0,10833.33,10500.0,10733.33,1475400],["2024-12-04",10733.33,10800.0,10666.67,10733.33,1081605],["2024-12-05",10766.67,10766.67,10566.67,10766.67,1194600],["2024-12-06",10800.0,10800.0,10566.67,10766.67,1272400],["2024-12-09",10800.0,10933.33,10733.33,10833.33,21642700],["2024-12-10",10933.33,10966.67,10800.0,10900.0,1062900],["2024-12-11",10866.67,10933.33,10766.67,10866.67,1059700],["2024-12-12",10866.67,10866.67,10766.67,10800.0,1076705],["2024-12-13",10766.67,10766.67,10566.67,10666.67,1135110],["2024-12-16",10666.67,10733.33,10566.67,10600.0,1332805],["2024-12-17",10600.0,10666.67,10533.33,10600.0,9368905],["2024-12-18",10600.0,10633.33,10466.67,10600.0,1167400],["2024-12-19",10500.0,10566.67,10400.0,10400.0,17322100],["2024-12-20",10400.0,10700.0,10333.33,10333.33,12447605],["2024-12-23",10633.33,10633.33,10433.33,10500.0,1107500],["2024-12-24",10533.33,10533.33,10433.33,10500.0,1058215],["2024-12-25",10500.0,10766.67,10466.67,10566.67,6118305],["2024-12-26",10666.67,10700.0,10533.33,10633.33,1085000],["2024-12-27",10600.0,10766.67,10600.0,10700.0,9095605],["2024-12-30",10733.33,10766.67,10666.67,10700.0,5480105],["2024-12-31",10700.0,10733.33,10600.0,10633.33,12978800],["2025-01-02",10666.67,10700.0,10533.33,10633.33,1278700],["2025-01-03",10566.67,10633.33,10433.33,10433.33,2690200],["2025-01-06",10433.33,10633.33,10433.33,10533.33,9810405],["2025-01-07",10533.33,11266.67,10533.33,11266.67,14736600],["2025-01-08",11266.67,11633.33,11266.67,11366.67,10494540],["2025-01-09",11400.0,12000.0,11133.33,11366.67,11781310],["2025-01-10",11366.67,11466.67,10866.67,10966.67,11658600],["2025-01-13",10933.33,11000.0,10533.33,10800.0,2188115],["2025-01-14",10866.67,10866.67,10666.67,10733.33,11580310],["2025-01-15",10766.67,10833.33,10666.67,10700.0,1164500],["2025-01-16",10800.0,10800.0,10700.0,10733.33,1037900],["2025-01-17",10733.33,10966.67,10700.0,10933.33,4281500],["2025-01-20",11000.0,11033.33,10866.67,11000.0,1001900],["2025-01-21",10966.67,10966.67,10766.67,10900.0,1265100],["2025-01-22",10866.67,10933.33,10700.0,10800.0,1264700],["2025-01-23",10833.33,11033.33,10833.33,10933.33,1092400],["2025-01-24",10933.33,11266.67,10866.67,11266.67,2512500],["2025-02-03",11233.33,11233.33,11033.33,11033.33,1203005],["2025-02-04",11033.33,11200.0,11033.33,11166.67,2122100],["2025-02-05",11166.67,11600.0,11133.33,11533.33,2358400],["2025-02-06",11600.0,11666.67,11333.33,11366.67,1723300],["2025-02-07",11333.33,11533.33,11333.33,11433.33,1857400],["2025-02-10",11466.67,11733.33,11333.33,11600.0,2954600],["2025-02-11",11500.0,11733.33,11500.0,11633.33,1268915],["2025-02-12",11666.67,11866.67,11566.67,11600.0,1654905],["2025-02-13",11600.0,11700.0,11366.67,11566.67,1433300],["2025-02-14",11566.67,11700.0,11533.33,11533.33,1334700],["2025-02-17",11533.33,11600.0,11433.33,11500.0,2064700],["2025-02-18",11466.67,11633.33,11366.67,11466.67,1578830],["2025-02-19",11400.0,11600.0,11333.33,11466.67,1923115],["2025-02-20",11466.67,12000.0,11466.67,11900.0,3763200],["2025-02-21",11933.33,11966.67,11733.33,11800.0,1206700],["2025-02-24",11733.33,11933.33,11666.67,11833.33,7550700],["2025-02-25",11833.33,11900.0,11633.33,11766.67,19370010],["2025-02-26",11733.33,12166.67,11700.0,12066.67,3321705],["2025-02-27",12066.67,12133.33,11900.0,11933.33,1593405],["2025-02-28",11800.0,12000.0,11733.33,11800.0,2217100],["2025-03-03",11800.0,11800.0,11000.0,11266.67,15412310],["2025-03-04",11200.0,11500.0,11200.0,11333.33,3073300],["2025-03-05",11333.33,11533.33,11300.0,11333.33,1793000],["2025-03-06",11333.33,11366.67,11200.0,11333.33,26147088],["2025-03-07",11333.33,11500.0,11333.33,11366.67,25750600],["2025-03-10",11400.0,11600.0,11366.67,11500.0,14358730],["2025-03-11",11466.67,11700.0,11366.67,11700.0,16518093],["2025-03-12",11666.67,11866.67,11666.67,11733.33,2504400],["2025-03-13",11766.67,11933.33,11666.67,11733.33,3284715],["2025-03-14",11666.67,11766.67,11600.0,11733.33,3713700],["2025-03-17",11800.0,12533.33,11800.0,12500.0,10665300],["2025-03-18",12500.0,12600.0,12366.67,12366.67,6274430],["2025-03-19",12400.0,12400.0,12000.0,12166.67,15150510],["2025-03-20",12166.67,12266.67,11666.67,11700.0,16418600],["2025-03-21",11733.33,11766.67,11400.0,11533.33,14772100],["2025-03-24",11533.33,11666.67,11200.0,11233.33,1543600],["2025-03-25",11266.67,11500.0,11266.67,11333.33,1483700],["2025-03-26",11366.67,11433.33,11133.33,11200.0,2261815],["2025-03-27",11200.0,11366.67,11100.0,11300.0,1218720],["2025-03-28",11300.0,11400.0,11200.0,11200.0,1139925],["2025-03-31",11100.0,11200.0,11033.33,11100.0,8036610],["2025-04-01",11100.0,11433.33,11100.0,11433.33,1267900],["2025-04-02",11433.33,11500.0,11366.67,11433.33,1607800],["2025-04-03",11066.67,11266.67,10633.33,10666.67,2960300],["2025-04-04",10133.33,10833.33,10066.67,10833.33,21367800],["2025-04-08",10633.33,10800.0,10200.0,10300.0,4654900],["2025-04-09",10133.33,10600.0,10000.0,10400.0,1037600],["2025-04-10",11100.0,11100.0,11100.0,11100.0,1376600],["2025-04-11",11100.0,11200.0,10833.33,11200.0,1220100],["2025-04-14",11233.33,11233.33,10900.0,10900.0,1167500],["2025-04-15",10933.33,10966.67,10166.67,10633.33,5140034],["2025-04-16",10666.67,10833.33,10666.67,10733.33,5654100],["2025-04-17",10666.67,10733.33,10566.67,10600.0,5697100],["2025-04-18",10666.67,11000.0,10666.67,10900.0,1141110],["2025-04-21",10800.0,10933.33,10666.67,10900.0,1058200],["2025-04-22",10900.0,10900.0,10300.0,10700.0,1442800],["2025-04-23",10733.33,10866.67,10700.0,10800.0,3585400],["2025-04-24",10466.67,10900.0,10466.67,10866.67,3241500],["2025-04-25",10866.67,11066.67,10766.67,11066.67,1124700],["2025-04-28",11066.67,11133.33,11000.0,11066.67,916010],["2025-04-29",11066.67,11100.0,11000.0,11033.33,1320700],["2025-05-05",11133.33,11400.0,11100.0,11400.0,6452900],["2025-05-06",11400.0,11600.0,11400.0,11466.67,1486200],["2025-05-07",11466.67,11466.67,11300.0,11333.33,1028000],["2025-05-08",11333.33,11466.67,11333.33,11400.0,1007000],["2025-05-09",11433.33,11566.67,11333.33,11466.67,1139000],["2025-05-12",11500.0,11533.33,11433.33,11500.0,1085800],["2025-05-13",11500.0,11566.67,11400.0,11500.0,1115700],["2025-05-14",11500.0,11566.67,11466.67,11533.33,1075900],["2025-05-15",11600.0,11766.67,11500.0,11633.33,5200500],["2025-05-16",11666.67,11666.67,11300.0,11333.33,1285800],["2025-05-19",11333.33,11433.33,11266.67,11333.33,1080800],["2025-05-20",11400.0,11466.67,11266.67,11366.67,1358700],["2025-05-21",11400.0,11500.0,11300.0,11366.67,4523000],["2025-05-22",11366.67,11466.67,11333.33,11366.67,3627200],["2025-05-23",11400.0,11666.67,11366.67,11666.67,2648500],["2025-05-26",11666.67,11700.0,11433.33,11633.33,1601900],["2025-05-27",11666.67,11733.33,11466.67,11600.0,1524000],["2025-05-28",11666.67,11666.67,11433.33,11500.0,2024400],["2025-05-29",11500.0,11600.0,11366.67,11433.33,1777100],["2025-05-30",11433.33,11500.0,11100.0,11166.67,1658400],["2025-06-02",11200.0,11200.0,10900.0,11166.67,1745700],["2025-06-03",11200.0,11233.33,11066.67,11100.0,1695900],["2025-06-04",11133.33,11366.67,11100.0,11200.0,2343700],["2025-06-05",11200.0,11333.33,11100.0,11200.0,1714100],["2025-06-06",11200.0,11266.67,11100.0,11133.33,1831650],["2025-06-09",11133.33,11200.0,11000.0,11000.0,1054900],["2025-06-10",11000.0,11100.0,11000.0,11000.0,1265600],["2025-06-11",11066.67,11100.0,10900.0,10900.0,1090200],["2025-06-12",10966.67,11133.33,10933.33,11000.0,3229600],["2025-06-13",10933.33,10966.67,10833.33,10933.33,1063100],["2025-06-16",10866.67,11100.0,10866.67,11100.0,1658810],["2025-06-17",11133.33,11266.67,11100.0,11133.33,7396710],["2025-06-18",11166.67,11200.0,11033.33,11033.33,1033000],["2025-06-19",11033.33,11066.67,10933.33,11000.0,1144300],["2025-06-20",11000.0,11066.67,10900.0,10966.67,1227000],["2025-06-23",10866.67,10933.33,10766.67,10833.33,1730800],["2025-06-24",10933.33,11033.33,10833.33,11033.33,1544700],["2025-06-25",11000.0,11066.67,10933.33,10933.33,3471100],["2025-06-26",10966.67,11000.0,10900.0,10966.67,1082400],["2025-06-27",11033.33,11200.0,11033.33,11133.33,4759500],["2025-06-30",11166.67,11200.0,11100.0,11166.67,1362620],["2025-07-01",11200.0,11266.67,11166.67,11233.33,2795300],["2025-07-02",11266.67,11466.67,11266.67,11466.67,9083100],["2025-07-03",11533.33,11533.33,11266.67,11300.0,3779400],["2025-07-04",11333.33,11433.33,11333.33,11433.33,2421500],["2025-07-07",11466.67,11733.33,11466.67,11733.33,3326500],["2025-07-08",11800.0,11833.33,11633.33,11733.33,2604300],["2025-07-09",11800.0,12200.0,11733.33,11966.67,3409800],["2025-07-10",12333.33,12458.33,12208.33,12333.33,2050200],["2025-07-11",12500.0,12500.0,12250.0,12375.0,1560700],["2025-07-14",12416.67,12458.33,12125.0,12333.33,1502910],["2025-07-15",12333.33,12333.33,12041.67,12208.33,2098500],["2025-07-16",12166.67,12250.0,12083.33,12166.67,1226000],["2025-07-17",12208.33,12291.67,12083.33,12166.67,1637600],["2025-07-18",12166.67,12208.33,12041.67,12125.0,1892300],["2025-07-21",12166.67,12250.0,12083.33,12083.33,1422400],["2025-07-22",12166.67,12333.33,12041.67,12291.67,1975500],["2025-07-23",12333.33,12708.33,12333.33,12500.0,2285800],["2025-07-24",12583.33,12750.0,12458.33,12500.0,1707400],["2025-07-25",12625.0,12833.33,12500.0,12750.0,5364000],["2025-07-28",12916.67,13125.0,12875.0,12916.67,2251600],["2025-07-29",13208.33,13208.33,12333.33,12333.33,2348500],["2025-07-30",12458.33,13000.0,12375.0,12541.67,2225600],["2025-07-31",12750.0,12750.0,12500.0,12583.33,1417600],["2025-08-01",12750.0,12750.0,12500.0,12541.67,1532100],["2025-08-04",12583.33,12708.33,12416.67,12583.33,1859210],["2025-08-05",12666.67,13000.0,12666.67,12708.33,3349100],["2025-08-06",12791.67,13083.33,12791.67,12791.67,1406800],["2025-08-07",12916.67,13041.67,12750.0,12833.33,2067100],["2025-08-08",13083.33,13250.0,12916.67,12958.33,2385400],["2025-08-11",13041.67,13041.67,12875.0,12958.33,1751500],["2025-08-12",12958.33,13083.33,12916.67,12958.33,2415120],["2025-08-13",13000.0,13083.33,12791.67,12916.67,2180100],["2025-08-14",13000.0,13625.0,12958.33,13583.33,4640400],["2025-08-15",13625.0,13875.0,13083.33,13291.67,2718000],["2025-08-18",13291.67,13375.0,13000.0,13125.0,1675100],["2025-08-19",13083.33,13083.33,12958.33,13000.0,2818710],["2025-08-20",13000.0,13416.67,12916.67,13250.0,6132900],["2025-08-21",13333.33,13750.0,12708.33,13541.67,6930120],["2025-08-22",13750.0,14166.67,13541.67,14166.67,7345700],["2025-08-25",14250.0,14416.67,13250.0,13333.33,4285400],["2025-08-26",13291.67,13708.33,13041.67,13666.67,7225720],["2025-08-27",13833.33,13833.33,13208.33,13250.0,6904610],["2025-08-28",13291.67,13375.0,13166.67,13250.0,2352400],["2025-08-29",13375.0,13541.67,13250.0,13375.0,2589810],["2025-09-03",13375.0,13416.67,13250.0,13250.0,12081400],["2025-09-04",13250.0,13583.33,13250.0,13583.33,9448710],["2025-09-05",13666.67,13750.0,13250.0,13250.0,5068110],["2025-09-08",13208.33,13250.0,12916.67,12916.67,3876600],["2025-09-09",12916.67,13000.0,12791.67,12791.67,1973700],["2025-09-10",12958.33,12958.33,12750.0,12916.67,1454500],["2025-09-11",12875.0,12958.33,12583.33,12750.0,1893700],["2025-09-12",12916.67,12958.33,12750.0,12916.67,1629600],["2025-09-15",12916.67,12958.33,12750.0,12791.67,7241600],["2025-09-16",12916.67,13000.0,12791.67,12791.67,1653400],["2025-09-17",12833.33,12916.67,12666.67,12750.0,6561100],["2025-09-18",12916.67,12916.67,12583.33,12666.67,2067700],["2025-09-19",12708.33,12708.33,12333.33,12333.33,2088500],["2025-09-22",12458.33,12500.0,12333.33,12500.0,2354000],["2025-09-23",12500.0,12541.67,12375.0,12375.0,2008800],["2025-09-24",12375.0,12458.33,12291.67,12458.33,2252900],["2025-09-25",12500.0,12541.67,12458.33,12541.67,1739400],["2025-09-26",12541.67,12625.0,12375.0,12375.0,1907600],["2025-09-29",12416.67,12458.33,12250.0,12291.67,1166800],["2025-09-30",12291.67,12375.0,12208.33,12250.0,1678310],["2025-10-01",12250.0,12541.67,12208.33,12333.33,2150000],["2025-10-02",12416.67,12541.67,12291.67,12333.33,1480300],["2025-10-03",12333.33,12500.0,12291.67,12416.67,1675500],["2025-10-06",12375.0,12625.0,12375.0,12541.67,1844200],["2025-10-07",12583.33,12583.33,12375.0,12375.0,1718200],["2025-10-08",12500.0,12666.67,12458.33,12500.0,1443100],["2025-10-09",12541.67,12583.33,12458.33,12541.67,1560500],["2025-10-10",12583.33,12625.0,12541.67,12625.0,1715300],["2025-10-13",12250.0,12541.67,12250.0,12541.67,4216300],["2025-10-14",12541.67,12583.33,12291.67,12375.0,2152400],["2025-10-15",12375.0,12500.0,12333.33,12333.33,4463300],["2025-10-16",12416.67,12416.67,12250.0,12333.33,1351100],["2025-10-17",12333.33,12416.67,12291.67,12333.33,1372600],["2025-10-20",12333.33,12458.33,11708.33,11708.33,2197650],["2025-10-21",11958.33,12000.0,11666.67,12000.0,2017140],["2025-10-22",12000.0,12083.33,11708.33,11833.33,1740020],["2025-10-23",11916.67,12041.67,11875.0,11875.0,1541760],["2025-10-24",11875.0,11958.33,11666.67,11833.33,1644800],["2025-10-27",11875.0,11916.67,11708.33,11791.67,1357880],["2025-10-28",11750.0,11875.0,11625.0,11875.0,1521940],["2025-10-29",11916.67,12083.33,11875.0,12041.67,1511220],["2025-10-30",12000.0,12083.33,11833.33,11875.0,1580440],["2025-10-31",12041.67,12041.67,11875.0,11875.0,1278200],["2025-11-03",11916.67,12000.0,11833.33,11833.33,1458220],["2025-11-04",11916.67,11958.33,11708.33,11958.33,1948200],["2025-11-05",11916.67,11958.33,11875.0,11958.33,1453410],["2025-11-06",11916.67,12041.67,11875.0,11916.67,1260700],["2025-11-07",11916.67,12250.0,11833.33,12000.0,2245210],["2025-11-10",11833.33,12041.67,11791.67,11833.33,1137600],["2025-11-11",11916.67,12083.33,11750.0,12041.67,1648100],["2025-11-12",11916.67,12083.33,11875.0,12083.33,1520310],["2025-11-13",12083.33,12083.33,11958.33,11958.33,1207300],["2025-11-14",11916.67,12000.0,11875.0,11916.67,1159800],["2025-11-17",11916.67,12125.0,11916.67,12083.33,2384100],["2025-11-18",12083.33,12166.67,11958.33,12083.33,1235400],["2025-11-19",12083.33,12208.33,11958.33,12125.0,1754200],["2025-11-20",12125.0,12208.33,12041.67,12083.33,1397900],["2025-11-21",11958.33,12083.33,11916.67,12041.67,1546900],["2025-11-24",12000.0,12083.33,11958.33,11958.33,1491500],["2025-11-25",12000.0,12000.0,11875.0,11916.67,1473700],["2025-11-26",11833.33,11958.33,11833.33,11833.33,1336400],["2025-11-27",11833.33,12083.33,11833.33,11916.67,1424300],["2025-11-28",12000.0,12041.67,11833.33,11916.67,1460700],["2025-12-01",11875.0,12041.67,11875.0,11916.67,1422700],["2025-12-02",11916.67,12041.67,11916.67,11958.33,3257910],["2025-12-03",12000.0,12375.0,12000.0,12375.0,3470200],["2025-12-04",12375.0,12416.67,12125.0,12166.67,9773000],["2025-12-05",12208.33,12208.33,12041.67,12041.67,1207300],["2025-12-08",12041.67,12083.33,12000.0,12000.0,1191500],["2025-12-09",12000.0,12041.67,11875.0,11875.0,1578100],["2025-12-10",11916.67,12000.0,11875.0,11916.67,2156300],["2025-12-11",11916.67,12166.67,11875.0,12000.0,2069710],["2025-12-12",12000.0,12125.0,11750.0,11750.0,2396200],["2025-12-15",11666.67,11833.33,11583.33,11750.0,4818800],["2025-12-16",11791.67,11916.67,11708.33,11916.67,1227200],["2025-12-17",12000.0,12000.0,11791.67,11791.67,1375200],["2025-12-18",11916.67,11916.67,11791.67,11916.67,10419100],["2025-12-19",11916.67,12083.33,11833.33,12083.33,6749600],["2025-12-22",12083.33,12125.0,11916.67,12000.0,5024800],["2025-12-23",12083.33,12125.0,12000.0,12000.0,6472500],["2025-12-24",12000.0,12083.33,11958.33,12083.33,11825900],["2025-12-25",12041.67,12083.33,11916.67,11916.67,4673900],["2025-12-26",12000.0,12000.0,11791.67,11833.33,11776800],["2025-12-29",11833.33,11958.33,11791.67,11875.0,1248000],["2025-12-30",11875.0,11916.67,11791.67,11916.67,1118200],["2025-12-31",11833.33,11916.67,11833.33,11916.67,1244200],["2026-01-05",11916.67,11958.33,11791.67,11833.33,1326900],["2026-01-06",11833.33,11916.67,11791.67,11833.33,1252000],["2026-01-07",11833.33,12083.33,11833.33,12000.0,1112500],["2026-01-08",12000.0,12333.33,12000.0,12166.67,1943400],["2026-01-09",12333.33,12333.33,12166.67,12208.33,1573300],["2026-01-12",12208.33,12583.33,12166.67,12583.33,2636000],["2026-01-13",12666.67,12750.0,12416.67,12416.67,1811000],["2026-01-14",12625.0,12708.33,12375.0,12500.0,2132500],["2026-01-15",12500.0,12500.0,12333.33,12375.0,1462000],["2026-01-16",12333.33,12500.0,12333.33,12375.0,1288900],["2026-01-19",12375.0,12416.67,12291.67,12291.67,6246300],["2026-01-20",12250.0,12375.0,12250.0,12250.0,1257500],["2026-01-21",12208.33,12291.67,12083.33,12208.33,2313800],["2026-01-22",12208.33,12375.0,12166.67,12250.0,1196400],["2026-01-23",12250.0,12250.0,12125.0,12125.0,1133600],["2026-01-26",12125.0,12208.33,11958.33,11958.33,1423200],["2026-01-27",11958.33,12041.67,11875.0,11958.33,2142400],["2026-01-28",11958.33,12000.0,11833.33,11875.0,1504000],["2026-01-29",11833.33,11875.0,11750.0,11750.0,1432800],["2026-01-30",11791.67,11875.0,11750.0,11791.67,1230700],["2026-02-02",11833.33,11916.67,11708.33,11791.67,1367600],["2026-02-03",11791.67,11833.33,11708.33,11791.67,1315700],["2026-02-04",11750.0,11833.33,11708.33,11750.0,1198900],["2026-02-05",11750.0,11791.67,11625.0,11750.0,1632800],["2026-02-06",11666.67,11708.33,11625.0,11666.67,1248900],["2026-02-09",11583.33,11708.33,11541.67,11708.33,1451800],["2026-02-10",11583.33,11750.0,11583.33,11708.33,2142300],["2026-02-11",11583.33,11791.67,11583.33,11791.67,1391200],["2026-02-12",11791.67,11833.33,11708.33,11708.33,968500],["2026-02-13",11750.0,11750.0,11541.67,11708.33,1471200],["2026-02-23",11666.67,11791.67,11583.33,11750.0,5539000],["2026-02-24",11750.0,11791.67,11666.67,11750.0,1229100],["2026-02-25",11791.67,11833.33,11708.33,11791.67,1511100],["2026-02-26",11791.67,11833.33,11750.0,11791.67,1114200],["2026-02-27",11791.67,11833.33,11666.67,11666.67,1419600],["2026-03-02",11583.33,11666.67,11500.0,11666.67,5587900],["2026-03-03",11666.67,11708.33,11541.67,11541.67,1374900],["2026-03-04",11541.67,11583.33,11208.33,11375.0,1524800],["2026-03-05",11541.67,11583.33,11375.0,11375.0,1296900],["2026-03-06",11416.67,11458.33,11375.0,11375.0,1362900],["2026-03-09",11083.33,11083.33,10583.33,10583.33,3614325],["2026-03-10",10708.33,11041.67,10291.67,10750.0,1773400],["2026-03-11",10416.67,11166.67,10416.67,10958.33,1152400],["2026-03-12",10916.67,11041.67,10750.0,10875.0,1336800],["2026-03-13",10583.33,10833.33,10583.33,10666.67,1275000],["2026-03-16",10666.67,10750.0,10625.0,10750.0,3765000],["2026-03-17",10916.67,11000.0,10833.33,10875.0,1225000],["2026-03-18",10875.0,11000.0,10625.0,10625.0,2141500],["2026-03-19",10666.67,10833.33,10541.67,10541.67,2393500],["2026-03-20",10583.33,10708.33,10083.33,10083.33,4208400],["2026-03-23",10333.33,10416.67,10208.33,10416.67,2307600],["2026-03-24",10458.33,10625.0,10416.67,10416.67,1712000],["2026-03-25",10458.33,10625.0,10458.33,10583.33,3045500],["2026-03-26",10583.33,10791.67,10583.33,10708.33,1056200],["2026-03-27",10708.33,11000.0,10625.0,11000.0,1659900],["2026-03-30",10708.33,10958.33,10708.33,10875.0,1866700],["2026-03-31",10833.33,10916.67,10750.0,10875.0,1307900],["2026-04-01",10958.33,11000.0,10833.33,10875.0,2258200],["2026-04-02",10833.33,10875.0,10791.67,10791.67,1055200],["2026-04-03",10833.33,10875.0,10750.0,10791.67,1150600],["2026-04-06",10875.0,10875.0,10791.67,10833.33,1143700],["2026-04-07",10791.67,10875.0,10750.0,10875.0,1141500],["2026-04-08",11000.0,11333.33,11000.0,11208.33,2734400],["2026-04-09",11083.33,11250.0,11041.67,11208.33,1768000],["2026-04-10",11208.33,11375.0,11208.33,11291.67,2015200],["2026-04-13",11083.33,11250.0,11083.33,11250.0,1566100],["2026-04-14",11291.67,11291.67,11166.67,11250.0,1779500],["2026-04-15",11250.0,11291.67,11166.67,11250.0,1397700],["2026-04-16",11166.67,11250.0,11125.0,11250.0,2938766],["2026-04-17",11208.33,11333.33,11166.67,11250.0,1472600],["2026-04-20",11250.0,11333.33,11166.67,11250.0,1508100],["2026-04-21",11291.67,11291.67,11208.33,11250.0,1474000],["2026-04-22",11250.0,11625.0,11208.33,11625.0,3303100],["2026-04-23",11625.0,11833.33,11500.0,11583.33,2223200],["2026-04-24",11625.0,11916.67,11500.0,11833.33,3061800],["2026-04-28",11833.33,11916.67,11666.67,11708.33,1537800],["2026-04-29",11750.0,11833.33,11666.67,11750.0,1522500],["2026-05-04",11833.33,12000.0,11791.67,11916.67,2071300],["2026-05-05",11958.33,11958.33,11666.67,11833.33,4354500],["2026-05-06",11833.33,12000.0,11791.67,11958.33,6036700],["2026-05-07",12000.0,12208.33,11958.33,12083.33,2464100],["2026-05-08",12041.67,12416.67,11958.33,12375.0,3412300],["2026-05-11",12450.0,12600.0,12400.0,12500.0,2519900],["2026-05-12",12500.0,12600.0,12400.0,12500.0,1521500],["2026-05-13",12550.0,12600.0,12350.0,12400.0,1289600],["2026-05-14",12550.0,12550.0,12350.0,12450.0,1232900],["2026-05-15",12450.0,12500.0,12300.0,12350.0,1139100],["2026-05-18",12350.0,12400.0,12150.0,12350.0,1263800],["2026-05-19",12450.0,12450.0,12300.0,12300.0,1263100],["2026-05-20",12350.0,12350.0,12000.0,12300.0,1825100],["2026-05-21",12300.0,12300.0,12100.0,12300.0,1358100],["2026-05-22",12200.0,12300.0,12100.0,12300.0,1497300],["2026-05-25",12350.0,12400.0,12250.0,12250.0,1436300],["2026-05-26",12350.0,12400.0,12250.0,12350.0,1678900],["2026-05-27",12400.0,12500.0,12300.0,12450.0,2080200],["2026-05-28",12450.0,12500.0,12200.0,12200.0,1315200],["2026-05-29",12200.0,12200.0,11700.0,11700.0,2634100],["2026-06-01",11700.0,12000.0,11700.0,11950.0,1179200],["2026-06-02",11950.0,11950.0,11800.0,11900.0,1277700],["2026-06-03",11750.0,12000.0,11750.0,11950.0,1223600],["2026-06-04",11900.0,12200.0,11800.0,12100.0,6790300],["2026-06-05",12050.0,12100.0,11900.0,12000.0,1332500],["2026-06-08",11900.0,11900.0,11700.0,11800.0,1316900],["2026-06-09",11800.0,11900.0,11750.0,11800.0,1079700],["2026-06-10",11900.0,11950.0,11750.0,11900.0,1220100],["2026-06-11",11850.0,12050.0,11850.0,12050.0,1482200],["2026-06-12",12050.0,12350.0,12050.0,12300.0,1736800],["2026-06-15",12350.0,12450.0,12200.0,12400.0,1619800],["2026-06-16",12400.0,12450.0,12300.0,12450.0,2140100],["2026-06-17",12400.0,12450.0,12300.0,12400.0,1564300],["2026-06-18",12300.0,12450.0,12300.0,12400.0,2775750],["2026-06-19",12350.0,12400.0,12300.0,12300.0,7232400],["2026-06-22",12300.0,12900.0,12200.0,12750.0,3270600],["2026-06-23",12750.0,12900.0,12650.0,12850.0,11140710],["2026-06-24",12850.0,12950.0,12750.0,12900.0,2267600],["2026-06-25",12950.0,13200.0,12900.0,13150.0,6957700],["2026-06-26",13150.0,13200.0,12800.0,13050.0,2099600],["2026-06-29",12900.0,13150.0,12900.0,13150.0,14238900],["2026-06-30",13150.0,13200.0,12850.0,13200.0,2161900],["2026-07-01",13000.0,13200.0,13000.0,13100.0,2194600],["2026-07-02",13100.0,13200.0,13000.0,13100.0,2879900],["2026-07-03",13050.0,13150.0,13050.0,13100.0,2337900],["2026-07-06",13100.0,13450.0,13050.0,13300.0,4644250],["2026-07-07",13300.0,13400.0,13050.0,13100.0,2286600],["2026-07-08",13000.0,13400.0,13000.0,13350.0,3172000],["2026-07-09",13300.0,13400.0,13150.0,13250.0,2337200],["2026-07-10",13100.0,13500.0,13100.0,13300.0,4247900],["2026-07-13",13350.0,13350.0,12600.0,12950.0,2668600],["2026-07-14",12900.0,13100.0,12900.0,13050.0,2082900],["2026-07-15",13050.0,13100.0,12900.0,13000.0,2335400],["2026-07-16",13000.0,13050.0,12600.0,13050.0,3096600],["2026-07-17",13000.0,13050.0,12800.0,12900.0,2219900],["2026-07-20",12800.0,12900.0,12500.0,12650.0,2532100],["2026-07-21",12550.0,12650.0,12300.0,12350.0,2025900],["2026-07-22",12350.0,12550.0,12300.0,12350.0,1729200],["2026-07-23",12250.0,12800.0,12200.0,12500.0,2814100],["2026-07-24",12550.0,12550.0,12200.0,12500.0,2176400],["2026-07-27",12450.0,12550.0,12250.0,12250.0,1585600],["2026-07-28",12100.0,12300.0,11400.0,12250.0,2000200],["2026-07-29",12250.0,12300.0,11850.0,11850.0,4476600],["2026-07-30",11900.0,12350.0,11900.0,12300.0,2937698],["2026-07-31",12300.0,12500.0,12050.0,12150.0,4294500],["2026-08-03",12150.0,12300.0,12150.0,12200.0,2087100],["2026-08-04",12150.0,12200.0,12000.0,12100.0,1734200],["2026-08-05",12100.0,12200.0,11950.0,11950.0,1429500],["2026-08-06",11950.0,12050.0,11850.0,11900.0,1239200],["2026-08-07",11800.0,11950.0,11700.0,11800.0,1563600],["2026-08-10",11850.0,12600.0,11700.0,12050.0,1604400],["2026-08-11",11950.0,12050.0,11900.0,11950.0,1104600],["2026-08-12",11850.0,12000.0,11800.0,11900.0,1107100],["2026-08-13",11850.0,11950.0,11750.0,11750.0,1518800],["2026-08-14",11750.0,11800.0,11600.0,11700.0,1253700],["2026-08-17",11650.0,11750.0,11550.0,11650.0,1328600],["2026-08-18",11650.0,11750.0,11500.0,11600.0,1267900],["2026-08-19",11600.0,11600.0,11400.0,11600.0,1184500],["2026-08-20",11500.0,11650.0,11500.0,11550.0,1385700],["2026-08-21",11500.0,11700.0,11400.0,11600.0,1460800],["2026-08-24",11700.0,11750.0,11600.0,11650.0,4308900],["2026-08-25",11650.0,11700.0,11550.0,11650.0,1232300],["2026-08-26",11600.0,11650.0,11550.0,11650.0,1191200],["2026-08-27",11650.0,11700.0,11500.0,11550.0,1099500],["2026-08-28",11600.0,11600.0,11500.0,11550.0,1051500],["2026-09-03",11500.0,11550.0,11400.0,11450.0,5705300],["2026-09-04",11450.0,11600.0,11350.0,11550.0,1058700],["2026-09-07",11500.0,11550.0,11300.0,11300.0,3305100],["2026-09-08",11300.0,11350.0,11200.0,11300.0,1120400],["2026-09-09",11300.0,11400.0,11250.0,11250.0,1231800],["2026-09-10",11300.0,11300.0,11150.0,11250.0,6403400],["2026-09-11",11250.0,11350.0,11100.0,11200.0,1470100],["2026-09-14",11200.0,11200.0,11000.0,11150.0,2426000],["2026-09-15",11200.0,11300.0,11200.0,11250.0,1425200],["2026-09-16",11350.0,11800.0,11300.0,11700.0,3150400],["2026-09-17",11800.0,12350.0,11800.0,12200.0,2740700],["2026-09-18",12350.0,12350.0,12000.0,12000.0,1519200],["2026-09-21",12100.0,12150.0,11700.0,11950.0,1301700],["2026-09-22",11900.0,12200.0,11700.0,12200.0,1488800],["2026-09-23",12100.0,12300.0,12100.0,12150.0,1255100],["2026-09-24",12150.0,12150.0,11850.0,12000.0,1297600],["2026-09-25",12000.0,12500.0,12000.0,12400.0,2504900],["2026-09-28",12400.0,12550.0,12250.0,12350.0,8748300],["2026-09-29",12300.0,12400.0,12200.0,12300.0,1499700],["2026-09-30",12200.0,12400.0,12200.0,12300.0,1324400],["2026-10-01",12250.0,12450.0,12250.0,12350.0,1487700],["2026-10-02",12350.0,12650.0,12300.0,12500.0,2640900]]}