{"sym":"OCB","index":false,"bars":[["2021-01-28",6228.49,7094.03,6228.49,6228.49,7273800],["2021-01-29",6652.77,6652.77,6313.35,6652.77,7256500],["2021-02-01",7060.09,7060.09,6652.77,6686.72,6397000],["2021-02-02",6788.54,6907.34,6652.77,6907.34,4126000],["2021-02-03",6992.2,7263.74,6924.32,7263.74,5828400],["2021-02-04",7297.69,7297.69,7077.06,7127.97,4678907],["2021-02-05",7161.91,7263.74,7077.06,7077.06,3577700],["2021-02-08",7127.97,7127.97,6686.72,6788.54,3452100],["2021-02-09",6805.52,7094.03,6754.6,7094.03,2879100],["2021-02-17",7263.74,7280.71,7127.97,7161.91,2533500],["2021-02-18",7195.86,7212.83,7127.97,7127.97,2806950],["2021-02-19",7127.97,7212.83,7077.06,7144.94,2460800],["2021-02-22",7161.91,7399.51,7161.91,7246.77,5229300],["2021-02-23",7263.74,7314.66,7212.83,7280.71,2283100],["2021-02-24",7280.71,7297.69,7026.14,7094.03,3060000],["2021-02-25",7127.97,7161.91,7060.09,7094.03,2291600],["2021-02-26",6941.29,7094.03,6941.29,7094.03,2472825],["2021-03-01",7144.94,7297.69,7094.03,7229.8,3508600],["2021-03-02",7280.71,7280.71,7127.97,7161.91,3241400],["2021-03-03",7178.89,7178.89,7094.03,7127.97,2613325],["2021-03-04",7127.97,7144.94,6992.2,7009.17,14509400],["2021-03-05",6958.26,7178.89,6958.26,7178.89,3108500],["2021-03-08",7263.74,7297.69,7212.83,7280.71,4842400],["2021-03-09",7280.71,7789.86,7195.86,7789.86,15494500],["2021-03-10",7976.54,8248.08,7942.6,8197.17,8341400],["2021-03-11",8197.17,8282.02,8078.37,8248.08,6384900],["2021-03-12",8180.2,8383.85,8112.31,8383.85,7448700],["2021-03-15",8451.74,8502.65,8315.97,8417.8,6493900],["2021-03-16",8400.82,8400.82,8214.14,8383.85,3542700],["2021-03-17",8366.88,8383.85,8231.11,8383.85,5211500],["2021-03-18",8485.68,8570.54,8383.85,8417.8,4715700],["2021-03-19",8434.77,8519.62,8383.85,8451.74,3745800],["2021-03-22",8485.68,8621.45,8451.74,8553.57,4116600],["2021-03-23",8485.68,8553.57,8231.11,8349.91,4736400],["2021-03-24",8214.14,8349.91,8061.4,8095.34,3882000],["2021-03-25",8214.14,8214.14,7993.51,7993.51,3602200],["2021-03-26",7976.54,8044.43,7637.11,7993.51,6985600],["2021-03-29",7993.51,8180.2,7993.51,8129.28,3597100],["2021-03-30",8163.23,8197.17,8095.34,8180.2,3200900],["2021-03-31",8214.14,8248.08,8163.23,8197.17,2303700],["2021-04-01",8197.17,8332.94,8197.17,8315.97,4940400],["2021-04-02",8349.91,8468.71,8349.91,8383.85,3447300],["2021-04-05",8451.74,8485.68,8299.0,8349.91,3062000],["2021-04-06",8315.97,8434.77,8299.0,8315.97,3630600],["2021-04-07",8315.97,8366.88,8248.08,8332.94,4848300],["2021-04-08",8485.68,8485.68,8315.97,8400.82,3409600],["2021-04-09",8417.8,8451.74,8366.88,8383.85,2413600],["2021-04-12",8383.85,8434.77,8332.94,8400.82,4041300],["2021-04-13",8434.77,8757.22,8434.77,8502.65,9139600],["2021-04-14",8502.65,8638.42,8485.68,8604.48,3874400],["2021-04-15",8655.39,8706.31,8451.74,8451.74,4195500],["2021-04-16",8383.85,8400.82,8078.37,8146.25,5066100],["2021-04-19",8146.25,8248.08,8078.37,8248.08,3059800],["2021-04-20",8214.14,8248.08,8010.48,8044.43,5138300],["2021-04-22",7993.51,8010.48,7484.37,7484.37,3721500],["2021-04-23",7535.28,7806.83,7501.34,7806.83,3546200],["2021-04-26",7806.83,7806.83,7637.11,7637.11,2198000],["2021-04-27",7671.06,7789.86,7569.23,7738.94,1735700],["2021-04-28",7738.94,8061.4,7705.0,7925.63,2861500],["2021-04-29",8061.4,8061.4,7959.57,7976.54,2162700],["2021-05-04",7772.88,7959.57,7721.97,7891.68,3052200],["2021-05-05",7908.65,8197.17,7908.65,8095.34,3231700],["2021-05-06",8112.31,8163.23,8010.48,8027.45,2905700],["2021-05-07",7976.54,8112.31,7874.71,7942.6,4502900],["2021-05-10",7942.6,8248.08,7823.8,8197.17,5287900],["2021-05-11",8265.05,8282.02,8112.31,8112.31,3310000],["2021-05-12",8095.34,8180.2,8061.4,8180.2,2726400],["2021-05-13",8146.25,8265.05,8112.31,8146.25,3965000],["2021-05-14",8146.25,8248.08,8146.25,8197.17,3001800],["2021-05-17",8197.17,8485.68,8197.17,8417.8,6185700],["2021-05-18",8451.74,8468.71,8265.05,8332.94,3424600],["2021-05-19",8332.94,8383.85,8214.14,8349.91,3107200],["2021-05-20",8383.85,8892.99,8265.05,8791.17,11794200],["2021-05-21",8825.11,9164.54,8825.11,8909.96,8495800],["2021-05-24",8943.91,8977.85,8842.08,8892.99,4164100],["2021-05-25",8859.05,9079.68,8774.19,8994.82,6739100],["2021-05-26",9028.76,9232.42,9028.76,9164.54,8266500],["2021-05-27",9164.54,9503.96,9164.54,9232.42,8960900],["2021-05-28",9334.25,9605.79,9215.45,9571.85,7184000],["2021-05-31",9656.7,9792.48,9232.42,9792.48,7093000],["2021-06-01",9877.33,9979.16,9809.45,9843.39,4759200],["2021-06-02",9639.73,9843.39,9605.79,9775.5,6613700],["2021-06-03",9843.39,10454.36,9843.39,10454.36,12317900],["2021-06-04",10488.3,11150.18,10471.33,10963.5,9274600],["2021-06-07",10861.67,11133.21,10352.53,10776.81,9814300],["2021-06-08",10522.24,10861.67,10047.05,10047.05,9945500],["2021-06-09",10013.1,10556.19,9843.39,10403.44,9249700],["2021-06-10",10182.82,10522.24,10097.96,10131.9,4065400],["2021-06-11",10250.7,10827.73,10097.96,10708.93,9748200],["2021-06-14",10844.7,10844.7,10386.47,10471.33,6209800],["2021-06-15",10471.33,10505.27,10216.76,10216.76,4939000],["2021-06-16",10216.76,10216.76,9877.33,9962.19,5633500],["2021-06-17",9775.5,10182.82,9775.5,10165.85,3905100],["2021-06-18",10420.42,10420.42,10148.87,10165.85,3327100],["2021-06-21",10013.1,10148.87,9945.22,9962.19,3511100],["2021-06-22",10013.1,10148.87,9860.36,10114.93,4261300],["2021-06-23",10148.87,10250.7,10030.07,10097.96,2543700],["2021-06-24",10250.7,10318.59,10114.93,10182.82,3796200],["2021-06-25",10182.82,10216.76,10114.93,10216.76,1903100],["2021-06-28",10352.53,10624.07,10352.53,10590.13,5852600],["2021-06-29",10827.73,10827.73,10454.36,10539.22,4436000],["2021-06-30",10556.19,10573.16,10386.47,10420.42,3046000],["2021-07-01",10454.36,10522.24,10250.7,10488.3,3842500],["2021-07-02",10590.13,10691.96,10488.3,10624.07,5499900],["2021-07-05",10590.13,10793.79,10539.22,10776.81,6979200],["2021-07-06",10929.56,11133.21,10030.07,10030.07,7493000],["2021-07-07",10250.7,10403.44,9843.39,10386.47,4632000],["2021-07-08",10386.47,10471.33,10182.82,10250.7,2507300],["2021-07-09",10114.93,10284.65,9911.28,9996.13,3757400],["2021-07-12",9877.33,9928.25,9300.31,9300.31,6316200],["2021-07-13",9470.02,9503.96,9147.56,9334.25,2611200],["2021-07-14",9334.25,9334.25,8774.19,8892.99,5314450],["2021-07-15",8859.05,9300.31,8825.11,9300.31,2072500],["2021-07-16",9436.08,9537.91,9300.31,9317.28,2194500],["2021-07-19",9045.74,9130.59,8825.11,8977.85,4166200],["2021-07-20",8943.91,9334.25,8926.94,9334.25,2535200],["2021-07-21",9503.96,9503.96,9300.31,9436.08,3386000],["2021-07-22",9656.7,9690.65,9503.96,9690.65,4288900],["2021-07-23",9622.76,9707.62,9503.96,9605.79,3123800],["2021-07-26",9588.82,9639.73,9402.13,9622.76,2455300],["2021-07-27",9724.59,9758.53,9656.7,9707.62,2409400],["2021-07-28",9809.45,10013.1,9741.56,10013.1,3836400],["2021-07-29",10641.04,10708.93,10250.7,10318.59,8426200],["2021-07-30",10250.7,10352.53,10148.87,10182.82,5599900],["2021-08-02",10182.82,10522.24,10182.82,10310.1,4012100],["2021-08-03",10394.96,10607.1,10331.32,10458.6,2730700],["2021-08-04",10479.82,10564.67,10394.96,10458.6,2935900],["2021-08-05",10479.82,10501.03,10373.74,10479.82,2547900],["2021-08-06",10522.24,10522.24,10394.96,10394.96,2196800],["2021-08-09",10394.96,10501.03,10225.25,10479.82,3790400],["2021-08-10",10607.1,10734.39,10543.46,10691.96,6016800],["2021-08-11",10776.81,10798.03,10670.74,10691.96,4103400],["2021-08-12",10607.1,10713.17,10479.82,10479.82,2596600],["2021-08-13",10479.82,10501.03,10225.25,10437.39,2642800],["2021-08-16",10479.82,10691.96,10352.53,10649.53,3775100],["2021-08-17",10819.24,10819.24,10564.67,10607.1,3520900],["2021-08-18",10585.89,10649.53,10543.46,10607.1,16030800],["2021-08-19",10564.67,10585.89,10479.82,10522.24,3147700],["2021-08-20",10479.82,10501.03,9822.18,10097.96,4972300],["2021-08-23",9864.6,9970.68,9588.82,9588.82,4397700],["2021-08-24",9588.82,9716.1,9440.32,9716.1,1872200],["2021-08-25",9758.53,9800.96,9652.46,9800.96,858000],["2021-08-26",9800.96,9843.39,9631.25,9631.25,1099300],["2021-08-27",9546.39,9546.39,9419.11,9546.39,1492000],["2021-08-30",9588.82,9843.39,9440.32,9716.1,2635900],["2021-08-31",9843.39,9843.39,9546.39,9610.03,1163400],["2021-09-01",9588.82,9631.25,9546.39,9588.82,1050900],["2021-09-06",9758.53,9758.53,9525.18,9588.82,2012600],["2021-09-07",9673.68,9928.25,9652.46,9885.82,2934500],["2021-09-08",9970.68,9970.68,9737.32,9737.32,1091300],["2021-09-09",9737.32,9758.53,9610.03,9737.32,1344600],["2021-09-10",9758.53,9885.82,9673.68,9673.68,1138700],["2021-09-13",9652.46,9673.68,9567.61,9567.61,1223700],["2021-09-14",9525.18,9588.82,9482.75,9482.75,1467500],["2021-09-15",9419.11,9525.18,9419.11,9440.32,1062900],["2021-09-16",9503.96,9673.68,9461.53,9503.96,661100],["2021-09-17",9546.39,9716.1,9546.39,9694.89,1396400],["2021-09-20",9758.53,10182.82,9758.53,10076.75,5161000],["2021-09-21",9970.68,10373.74,9864.6,10331.32,5205000],["2021-09-22",10288.89,10373.74,10161.6,10204.03,1981200],["2021-09-23",10161.6,10522.24,9970.68,10310.1,3260700],["2021-09-24",10352.53,10564.67,10352.53,10458.6,5176600],["2021-09-27",10458.6,10522.24,10076.75,10076.75,2144500],["2021-09-28",9970.68,10140.39,9779.75,10140.39,1686700],["2021-09-29",10140.39,10182.82,9949.46,10097.96,1773300],["2021-09-30",10182.82,10394.96,10013.1,10140.39,2307100],["2021-10-01",10182.82,10225.25,9758.53,9822.18,3091000],["2021-10-04",9673.68,9949.46,9567.61,9800.96,2716000],["2021-10-05",9716.1,10076.75,9694.89,9970.68,1822900],["2021-10-06",10055.53,10055.53,9907.03,9970.68,1574200],["2021-10-07",9991.89,10055.53,9907.03,10013.1,1814000],["2021-10-08",9991.89,10267.67,9991.89,10246.46,2863400],["2021-10-11",10246.46,10501.03,10246.46,10479.82,4551400],["2021-10-12",10585.89,10691.96,10501.03,10522.24,4289000],["2021-10-13",10607.1,10607.1,10437.39,10437.39,2381100],["2021-10-14",10437.39,10479.82,10182.82,10416.17,2762200],["2021-10-15",10522.24,11010.17,10416.17,10904.1,9337500],["2021-10-18",11031.39,11116.24,10882.89,10925.31,3167600],["2021-10-19",10819.24,10988.96,10734.39,10819.24,3972000],["2021-10-20",10798.03,11285.96,10691.96,11285.96,8304100],["2021-10-21",11455.67,11752.67,11413.24,11604.17,7914700],["2021-10-22",11455.67,11582.95,11392.03,11476.88,4052500],["2021-10-25",11370.81,11625.38,11370.81,11455.67,5936900],["2021-10-26",11307.17,11413.24,10946.53,11392.03,5886200],["2021-10-27",11392.03,11625.38,11031.39,11498.1,5258700],["2021-10-28",11625.38,11710.24,11413.24,11413.24,5167400],["2021-10-29",11455.67,11498.1,11243.53,11285.96,4241100],["2021-11-01",11307.17,11455.67,11031.39,11392.03,4271400],["2021-11-02",11455.67,11455.67,11264.74,11434.46,4239200],["2021-11-03",11498.1,12219.38,11498.1,12219.38,18373400],["2021-11-04",12219.38,12283.02,12049.67,12092.1,5050900],["2021-11-05",12092.1,12495.17,12007.24,12092.1,6450700],["2021-11-08",11943.6,12198.17,11752.67,12092.1,7541000],["2021-11-09",12134.52,12155.74,11858.74,11879.95,6196900],["2021-11-10",11879.95,11922.38,11582.95,11582.95,10007727],["2021-11-11",11455.67,11582.95,11052.6,11179.88,11335225],["2021-11-12",11179.88,11476.88,11158.67,11413.24,5083000],["2021-11-15",11582.95,11582.95,11243.53,11285.96,5516600],["2021-11-16",11307.17,11540.53,11179.88,11307.17,3422300],["2021-11-17",11307.17,11328.38,11158.67,11222.31,3322900],["2021-11-18",11179.88,11370.81,11095.03,11158.67,5230000],["2021-11-19",11179.88,11582.95,11031.39,11285.96,8144200],["2021-11-22",11328.38,11943.6,11328.38,11604.17,9313500],["2021-11-23",11795.1,12028.45,11561.74,11879.95,8487000],["2021-11-24",11879.95,12707.31,11879.95,12707.31,17839100],["2021-11-25",12983.09,13449.8,12792.16,12940.66,9738900],["2021-11-26",12855.81,13280.09,12664.88,12898.23,8216900],["2021-11-29",12643.66,12749.74,12219.38,12516.38,6668800],["2021-11-30",12728.52,12728.52,11667.81,11837.52,13930900],["2021-12-01",11795.1,12092.1,11455.67,12070.88,6571300],["2021-12-02",12070.88,12389.09,12049.67,12092.1,3353200],["2021-12-03",12092.1,12134.52,11667.81,11667.81,4826000],["2021-12-06",11498.1,11689.03,10861.67,11031.39,8261500],["2021-12-07",11243.53,11455.67,10988.96,11370.81,3406100],["2021-12-08",11413.24,11773.88,11222.31,11540.53,4965600],["2021-12-09",11413.24,11604.17,11328.38,11604.17,1865100],["2021-12-10",11582.95,11773.88,11455.67,11476.88,2640600],["2021-12-13",11498.1,11540.53,11392.03,11434.46,3762500],["2021-12-14",11413.24,11561.74,11243.53,11285.96,3732825],["2021-12-15",11328.38,11604.17,11307.17,11434.46,2785800],["2021-12-16",11498.1,11540.53,11264.74,11455.67,2155400],["2021-12-17",11434.46,11455.67,11328.38,11370.81,2553200],["2021-12-20",11370.81,11413.24,11158.67,11285.96,3388000],["2021-12-21",11285.96,11307.17,11095.03,11137.46,3648400],["2021-12-22",11137.46,11285.96,10882.89,10882.89,4836800],["2021-12-23",10882.89,10904.1,10394.96,10479.82,6443100],["2021-12-24",10479.82,11031.39,10479.82,10988.96,3162900],["2021-12-27",11073.81,11116.24,10861.67,10967.74,1342700],["2021-12-28",11031.39,11201.1,10819.24,11158.67,3218200],["2021-12-29",11243.53,11455.67,11158.67,11243.53,2737600],["2021-12-30",11349.6,11349.6,11137.46,11285.96,1709600],["2021-12-31",11370.81,11879.95,11370.81,11582.95,6445800],["2022-01-04",11689.03,12176.95,11582.95,11858.74,4753300],["2022-01-05",11858.74,11858.74,11646.6,11667.81,3331700],["2022-01-06",11498.1,11667.81,11413.24,11455.67,3919800],["2022-01-07",11455.67,11625.38,11370.81,11413.24,2941100],["2022-01-10",11455.67,11455.67,11073.81,11073.81,3700200],["2022-01-11",11073.81,11349.6,10988.96,11031.39,1957600],["2022-01-12",11116.24,11498.1,10861.67,11455.67,3592800],["2022-01-13",11625.38,11879.95,11370.81,11413.24,4722900],["2022-01-14",11307.17,11455.67,11201.1,11307.17,1791800],["2022-01-17",11285.96,11434.46,10819.24,10819.24,2984000],["2022-01-18",10819.24,11158.67,10607.1,10840.46,2434000],["2022-01-19",10988.96,11031.39,10840.46,10904.1,1025100],["2022-01-20",10904.1,11095.03,10755.6,10967.74,1558600],["2022-01-21",11073.81,11519.31,10967.74,11328.38,3401600],["2022-01-24",11328.38,11625.38,11158.67,11201.1,4852300],["2022-01-25",11158.67,11540.53,11073.81,11540.53,3849100],["2022-01-26",11752.67,11986.02,11667.81,11879.95,7917300],["2022-01-27",11964.81,11964.81,11604.17,11667.81,3646000],["2022-01-28",11752.67,11943.6,11540.53,11731.45,3382700],["2022-02-07",11879.95,11879.95,11667.81,11773.88,3201000],["2022-02-08",11795.1,12304.24,11731.45,12219.38,8271800],["2022-02-09",12304.24,12346.67,12049.67,12092.1,4415400],["2022-02-10",12007.24,12219.38,11964.81,12049.67,3219600],["2022-02-11",12049.67,12283.02,12028.45,12134.52,3644200],["2022-02-14",11964.81,12070.88,11455.67,11455.67,5215200],["2022-02-15",11455.67,11625.38,11370.81,11561.74,2677600],["2022-02-16",11667.81,11667.81,11455.67,11561.74,2060400],["2022-02-17",11625.38,11667.81,11540.53,11582.95,1685700],["2022-02-18",11561.74,11646.6,11498.1,11582.95,2599200],["2022-02-21",11561.74,11646.6,11370.81,11625.38,3067600],["2022-02-22",11540.53,11837.52,11476.88,11710.24,2376200],["2022-02-23",11795.1,11837.52,11604.17,11646.6,2326100],["2022-02-24",11646.6,11689.03,11116.24,11392.03,4355000],["2022-02-25",11434.46,11646.6,11392.03,11413.24,2209300],["2022-02-28",11434.46,11434.46,11264.74,11264.74,2355500],["2022-03-01",11264.74,11328.38,11179.88,11243.53,11850000],["2022-03-02",11201.1,11243.53,11010.17,11031.39,4433800],["2022-03-03",11095.03,11201.1,10988.96,11116.24,2624800],["2022-03-04",11116.24,11243.53,11116.24,11222.31,1814100],["2022-03-07",11073.81,11116.24,11010.17,11052.6,3113800],["2022-03-08",10988.96,11179.88,10988.96,10988.96,2846800],["2022-03-09",10988.96,11052.6,10861.67,10925.31,1593600],["2022-03-10",11158.67,11158.67,10967.74,10967.74,1314300],["2022-03-11",10967.74,11031.39,10904.1,11031.39,1341100],["2022-03-14",10967.74,11031.39,10819.24,10861.67,1551500],["2022-03-15",10904.1,10988.96,10861.67,10925.31,856200],["2022-03-16",10988.96,11116.24,10967.74,11052.6,1191800],["2022-03-17",11158.67,11158.67,11052.6,11073.81,1057300],["2022-03-18",11095.03,11116.24,11010.17,11073.81,1055100],["2022-03-21",11073.81,11095.03,10988.96,11052.6,1270500],["2022-03-22",11073.81,11243.53,11052.6,11201.1,1911900],["2022-03-23",11285.96,11285.96,11137.46,11158.67,1175200],["2022-03-24",11243.53,11264.74,11137.46,11222.31,2293100],["2022-03-25",11179.88,11243.53,11073.81,11095.03,1391100],["2022-03-28",11010.17,11116.24,10861.67,10904.1,2022800],["2022-03-29",10840.46,10967.74,10840.46,10925.31,2330700],["2022-03-30",10607.1,10925.31,10607.1,10755.6,3408200],["2022-03-31",10819.24,10882.89,10734.39,10776.81,780600],["2022-04-01",10734.39,10925.31,10649.53,10904.1,1226500],["2022-04-04",11073.81,11158.67,11073.81,11116.24,2744200],["2022-04-05",11137.46,11137.46,10946.53,11031.39,1239000],["2022-04-06",10946.53,11116.24,10946.53,11073.81,1645900],["2022-04-07",11116.24,11328.38,11031.39,11052.6,2733200],["2022-04-08",11052.6,11116.24,10861.67,10946.53,1121000],["2022-04-12",10946.53,11010.17,10691.96,10691.96,1892900],["2022-04-13",10798.03,10798.03,10649.53,10776.81,1468000],["2022-04-14",10819.24,11116.24,10776.81,10904.1,1758300],["2022-04-15",10882.89,11116.24,10840.46,10861.67,1903500],["2022-04-18",10861.67,10904.1,10182.82,10394.96,2393400],["2022-04-19",10564.67,10628.32,10182.82,10225.25,1573100],["2022-04-20",10246.46,10416.17,9843.39,9843.39,2356400],["2022-04-21",9843.39,9970.68,9397.89,9970.68,4753700],["2022-04-22",9949.46,10204.03,9694.89,10182.82,7013400],["2022-04-25",10140.39,10140.39,9482.75,9482.75,2793400],["2022-04-26",9334.25,9716.1,8994.82,9652.46,1541500],["2022-04-27",9546.39,9716.1,9397.89,9588.82,959800],["2022-04-28",9482.75,9758.53,9419.11,9758.53,1668800],["2022-04-29",9546.39,10140.39,9546.39,10140.39,3929300],["2022-05-04",9843.39,9907.03,9758.53,9779.75,1213700],["2022-05-05",9843.39,10034.32,9419.11,10034.32,1354400],["2022-05-06",9716.1,9758.53,9419.11,9419.11,5609300],["2022-05-09",9334.25,9440.32,8761.47,8761.47,2323600],["2022-05-10",8167.47,8549.32,8167.47,8400.82,1508800],["2022-05-11",8528.11,8549.32,8315.97,8443.25,1158900],["2022-05-12",8443.25,8443.25,7870.47,7870.47,2340700],["2022-05-13",7870.47,7870.47,7340.11,7340.11,4026500],["2022-05-16",7403.76,7679.54,7297.69,7340.11,2012500],["2022-05-17",7297.69,7849.25,7212.83,7849.25,1549000],["2022-05-18",7955.33,8273.54,7849.25,8040.18,1637800],["2022-05-19",7637.11,8570.54,7637.11,8570.54,2787500],["2022-05-20",8549.32,8655.39,8443.25,8612.97,1758300],["2022-05-23",8655.39,8697.82,8273.54,8485.68,1227300],["2022-05-24",8485.68,8528.11,8188.68,8528.11,1238400],["2022-05-25",8655.39,8676.61,8464.47,8655.39,1654300],["2022-05-26",8655.39,8697.82,8422.04,8549.32,1491700],["2022-05-27",8528.11,8612.97,8485.68,8612.97,1526900],["2022-05-30",8697.82,8697.82,8506.9,8634.18,1373100],["2022-05-31",8612.97,8612.97,8443.25,8443.25,1250500],["2022-06-01",8506.9,8591.75,8443.25,8485.68,1081000],["2022-06-02",8485.68,8612.97,8315.97,8358.4,1012500],["2022-06-03",8379.61,8422.04,8252.32,8273.54,840500],["2022-06-06",8252.32,8315.97,8167.47,8167.47,1168100],["2022-06-07",8167.47,8188.68,7721.97,8103.83,1337800],["2022-06-08",8018.97,8422.04,8018.97,8315.97,1364300],["2022-06-09",8315.97,8379.61,8146.25,8294.75,838300],["2022-06-10",8209.9,8252.32,7997.75,8018.97,1105500],["2022-06-13",7849.25,7891.68,7467.4,7467.4,2469100],["2022-06-14",7255.26,7573.47,7255.26,7403.76,1068200],["2022-06-15",7382.54,7467.4,7000.69,7212.83,1959800],["2022-06-16",7318.9,7382.54,7127.97,7170.4,1179900],["2022-06-17",7000.69,7043.12,6703.69,6852.19,2727700],["2022-06-20",6703.69,6873.4,6576.4,6852.19,2323600],["2022-06-21",6852.19,6915.83,6703.69,6830.97,14338500],["2022-06-22",6915.83,7127.97,6767.33,7000.69,1135700],["2022-06-23",7000.69,7127.97,6915.83,7127.97,13369200],["2022-06-24",7127.97,7255.26,6937.04,7043.12,8743500],["2022-06-27",7085.54,7149.19,7000.69,7043.12,18464393],["2022-06-28",7085.54,7361.33,7085.54,7340.11,2230300],["2022-06-29",7170.4,7509.83,7170.4,7403.76,1006200],["2022-06-30",7403.76,7552.26,7127.97,7127.97,1145700],["2022-07-01",7064.33,7234.04,6937.04,7234.04,1159300],["2022-07-04",7255.26,7340.11,7191.61,7234.04,674900],["2022-07-05",7276.47,7340.11,7127.97,7255.26,1226300],["2022-07-06",7064.33,7212.83,7021.9,7021.9,646200],["2022-07-07",7021.9,7106.76,6958.26,7043.12,649300],["2022-07-08",7170.4,7170.4,7000.69,7000.69,1018600],["2022-07-11",7000.69,7191.61,7000.69,7106.76,1639300],["2022-07-12",7170.4,7340.11,7170.4,7255.26,1242500],["2022-07-13",7255.26,7594.68,7255.26,7531.04,1806500],["2022-07-14",7424.97,7531.04,7403.76,7531.04,729600],["2022-07-15",7509.83,7531.04,7382.54,7403.76,1038300],["2022-07-18",7467.4,7531.04,7340.11,7382.54,1075500],["2022-07-19",7361.33,7382.54,7255.26,7318.9,648700],["2022-07-20",7403.76,7509.83,7361.33,7424.97,1266506],["2022-07-21",7424.97,7552.26,7340.11,7403.76,1086200],["2022-07-22",7403.76,7509.83,7382.54,7467.4,1145900],["2022-07-25",7446.18,7509.83,7382.54,7467.4,689900],["2022-07-26",7467.4,7467.4,7403.76,7424.97,811000],["2022-07-27",7403.76,7446.18,7318.9,7446.18,927200],["2022-07-28",7531.04,7679.54,7446.18,7594.68,7151300],["2022-07-29",7700.76,7721.97,7552.26,7700.76,1802100],["2022-08-01",7594.68,7743.18,7573.47,7679.54,2825000],["2022-08-02",7679.54,7743.18,7637.11,7679.54,1682200],["2022-08-03",7679.54,7721.97,7594.68,7700.76,3087000],["2022-08-04",7721.97,7828.04,7700.76,7700.76,2332700],["2022-08-05",7700.76,7700.76,7615.9,7615.9,1693500],["2022-08-08",7658.33,7700.76,7594.68,7700.76,3005256],["2022-08-09",7721.97,7806.83,7658.33,7679.54,1469300],["2022-08-10",7637.11,7721.97,7637.11,7679.54,1649700],["2022-08-11",7764.4,7785.61,7615.9,7658.33,3198900],["2022-08-12",7679.54,7679.54,7573.47,7658.33,1035300],["2022-08-15",7679.54,7828.04,7679.54,7806.83,2830500],["2022-08-16",7806.83,7806.83,7679.54,7743.18,2440500],["2022-08-17",7743.18,7764.4,7679.54,7721.97,1381200],["2022-08-18",7679.54,7700.76,7594.68,7615.9,1311800],["2022-08-19",7679.54,7679.54,7573.47,7615.9,1316700],["2022-08-22",7594.68,7637.11,7403.76,7403.76,2019500],["2022-08-23",7361.33,7488.61,7340.11,7467.4,984500],["2022-08-24",7488.61,7552.26,7488.61,7509.83,970800],["2022-08-25",7552.26,7637.11,7509.83,7594.68,1611300],["2022-08-26",7658.33,7721.97,7552.26,7594.68,1577100],["2022-08-29",7467.4,7552.26,7340.11,7467.4,1385000],["2022-08-30",7573.47,7573.47,7403.76,7424.97,1187100],["2022-08-31",7424.97,7552.26,7403.76,7488.61,708200],["2022-09-05",7509.83,7573.47,7424.97,7446.18,761000],["2022-09-06",7467.4,7573.47,7424.97,7467.4,1038200],["2022-09-07",7488.61,7509.83,7255.26,7255.26,1727200],["2022-09-08",7276.47,7340.11,7191.61,7191.61,1259700],["2022-09-09",7212.83,7234.04,7085.54,7234.04,1653100],["2022-09-12",7276.47,7297.69,7212.83,7234.04,530800],["2022-09-13",7234.04,7276.47,7234.04,7255.26,2362900],["2022-09-14",7170.4,7212.83,7106.76,7212.83,933000],["2022-09-15",7212.83,7255.26,7170.4,7170.4,969900],["2022-09-16",7170.4,7170.4,7043.12,7085.54,1253100],["2022-09-19",7064.33,7064.33,6852.19,6873.4,1341700],["2022-09-20",6915.83,7000.69,6852.19,6979.47,671700],["2022-09-21",6958.26,6958.26,6852.19,6873.4,745300],["2022-09-22",6830.97,7043.12,6809.76,6830.97,3033400],["2022-09-23",6915.83,6958.26,6852.19,6937.04,437000],["2022-09-26",6873.4,6873.4,6618.83,6682.47,1377700],["2022-09-27",6682.47,6746.12,6618.83,6682.47,2694500],["2022-09-28",6682.47,6703.69,6618.83,6618.83,531800],["2022-09-29",6640.05,6767.33,6491.55,6491.55,700200],["2022-09-30",6406.69,6491.55,6279.4,6491.55,965900],["2022-10-03",6449.12,6533.97,6046.05,6088.48,843500],["2022-10-04",6109.69,6194.55,5961.19,5982.41,822700],["2022-10-05",6003.62,6152.12,6003.62,6109.69,1513400],["2022-10-06",6173.33,6173.33,5685.41,5770.26,4350800],["2022-10-07",5621.76,5685.41,5367.19,5388.41,3611900],["2022-10-10",5324.76,5388.41,5133.84,5388.41,17008500],["2022-10-11",5303.55,5303.55,5027.77,5218.69,2737500],["2022-10-12",5091.41,5473.26,5006.55,5430.84,1847500],["2022-10-13",5430.84,5473.26,5282.34,5473.26,3371300],["2022-10-14",5558.12,5642.98,5473.26,5642.98,1336000],["2022-10-17",5642.98,5685.41,5494.48,5685.41,1084400],["2022-10-18",5749.05,5770.26,5664.19,5727.83,888300],["2022-10-19",5642.98,5749.05,5642.98,5727.83,832700],["2022-10-20",5727.83,5770.26,5642.98,5749.05,756100],["2022-10-21",5727.83,5727.83,5388.41,5685.41,1077000],["2022-10-24",5558.12,5664.19,5409.62,5600.55,1034900],["2022-10-25",5515.69,5727.83,5261.12,5621.76,2567348],["2022-10-26",5515.69,5621.76,5473.26,5473.26,1660200],["2022-10-27",5473.26,5727.83,5452.05,5706.62,8265400],["2022-10-28",5685.41,5749.05,5600.55,5600.55,2214100],["2022-10-31",5600.55,5727.83,5515.69,5600.55,992300],["2022-11-01",5642.98,5982.41,5621.76,5982.41,6850000],["2022-11-02",5897.55,6173.33,5897.55,6046.05,1344300],["2022-11-03",5939.98,6152.12,5855.12,5855.12,4609846],["2022-11-04",5855.12,5961.19,5600.55,5876.33,3861500],["2022-11-07",5855.12,5876.33,5621.76,5685.41,1911700],["2022-11-08",5642.98,5812.69,5642.98,5727.83,3918400],["2022-11-09",5685.41,5833.91,5685.41,5749.05,1402000],["2022-11-10",5727.83,5770.26,5430.84,5515.69,4835900],["2022-11-11",5579.34,5791.48,5558.12,5642.98,1577800],["2022-11-14",5558.12,5706.62,5452.05,5558.12,1171400],["2022-11-15",5515.69,5558.12,5409.62,5558.12,6939700],["2022-11-16",5515.69,5855.12,5430.84,5855.12,3519200],["2022-11-17",5855.12,6152.12,5855.12,6152.12,2068400],["2022-11-18",6130.9,6152.12,5982.41,6088.48,1493800],["2022-11-21",6152.12,6152.12,5982.41,6088.48,1319000],["2022-11-22",6088.48,6343.05,6024.83,6173.33,1698700],["2022-11-23",6067.26,6364.26,6067.26,6279.4,1557500],["2022-11-24",6194.55,6364.26,6194.55,6364.26,1374400],["2022-11-25",6427.9,6449.12,6364.26,6427.9,895100],["2022-11-28",6555.19,6555.19,6385.47,6491.55,1608600],["2022-11-29",6406.69,6491.55,6130.9,6427.9,1923900],["2022-11-30",6427.9,6491.55,6385.47,6491.55,1230400],["2022-12-01",6512.76,6682.47,6470.33,6533.97,3037900],["2022-12-02",6406.69,6682.47,6406.69,6682.47,1833100],["2022-12-05",6746.12,6915.83,6682.47,6788.54,1467300],["2022-12-06",6830.97,6830.97,6597.62,6767.33,1722300],["2022-12-07",6703.69,6724.9,6555.19,6724.9,1409200],["2022-12-08",6703.69,6915.83,6576.4,6915.83,1364600],["2022-12-09",6873.4,6873.4,6703.69,6873.4,832400],["2022-12-12",6788.54,6915.83,6661.26,6830.97,940400],["2022-12-13",6852.19,6873.4,6703.69,6873.4,1051300],["2022-12-14",6873.4,6894.62,6746.12,6746.12,513900],["2022-12-15",6682.47,6788.54,6661.26,6682.47,479200],["2022-12-16",6640.05,6767.33,6618.83,6682.47,614900],["2022-12-19",6746.12,6767.33,6640.05,6640.05,697700],["2022-12-20",6640.05,6661.26,6300.62,6661.26,1284900],["2022-12-21",6640.05,6661.26,6406.69,6555.19,734500],["2022-12-22",6555.19,6746.12,6449.12,6746.12,1242900],["2022-12-23",6724.9,6873.4,6555.19,6873.4,1109900],["2022-12-26",6767.33,6830.97,6576.4,6746.12,1147600],["2022-12-27",6703.69,7127.97,6661.26,7127.97,2012800],["2022-12-28",7085.54,7552.26,6958.26,7552.26,2582200],["2022-12-29",7424.97,7615.9,7318.9,7615.9,1608800],["2022-12-30",7552.26,7637.11,7424.97,7637.11,2392800],["2023-01-03",7424.97,7679.54,7424.97,7658.33,1423300],["2023-01-04",7509.83,7637.11,7488.61,7637.11,637600],["2023-01-05",7488.61,7594.68,7467.4,7552.26,1017200],["2023-01-06",7552.26,7637.11,7488.61,7594.68,786500],["2023-01-09",7594.68,7637.11,7531.04,7594.68,1011100],["2023-01-10",7594.68,7594.68,7467.4,7552.26,365600],["2023-01-11",7573.47,7594.68,7488.61,7594.68,1080900],["2023-01-12",7552.26,7573.47,7467.4,7488.61,566600],["2023-01-13",7531.04,7531.04,7361.33,7361.33,1000000],["2023-01-16",7340.11,7403.76,7170.4,7382.54,1134300],["2023-01-17",7446.18,7552.26,7340.11,7552.26,1169400],["2023-01-18",7615.9,7615.9,7488.61,7509.83,535100],["2023-01-19",7509.83,7573.47,7467.4,7552.26,704100],["2023-01-27",7594.68,8061.4,7594.68,7934.11,2408000],["2023-01-30",7934.11,7997.75,7870.47,7870.47,632200],["2023-01-31",7870.47,7976.54,7764.4,7976.54,1536200],["2023-02-01",7934.11,7976.54,7637.11,7679.54,1149600],["2023-02-02",7637.11,7976.54,7424.97,7976.54,1497500],["2023-02-03",7912.9,8231.11,7764.4,8231.11,3201900],["2023-02-06",8125.04,8231.11,7891.68,8231.11,1557200],["2023-02-07",7997.75,8146.25,7891.68,7891.68,5372800],["2023-02-08",7955.33,7955.33,7552.26,7679.54,531700],["2023-02-09",7679.54,7849.25,7615.9,7849.25,773400],["2023-02-10",7658.33,7828.04,7552.26,7679.54,431100],["2023-02-13",7382.54,7615.9,7149.19,7149.19,1529900],["2023-02-14",7127.97,7361.33,7085.54,7361.33,396500],["2023-02-15",7127.97,7361.33,7127.97,7297.69,630800],["2023-02-16",7318.9,7340.11,7212.83,7255.26,119600],["2023-02-17",7276.47,7318.9,7191.61,7318.9,3248300],["2023-02-20",7234.04,7531.04,7234.04,7488.61,1505000],["2023-02-21",7509.83,7594.68,7382.54,7382.54,1807200],["2023-02-22",7212.83,7467.4,7170.4,7170.4,1509400],["2023-02-23",7255.26,7403.76,7000.69,7361.33,1434900],["2023-02-24",7212.83,7318.9,7127.97,7149.19,857300],["2023-02-27",7170.4,7170.4,6873.4,6937.04,1824500],["2023-02-28",6937.04,6958.26,6894.62,6894.62,2404500],["2023-03-01",6767.33,6873.4,6746.12,6809.76,2175400],["2023-03-02",6873.4,6873.4,6682.47,6873.4,1549000],["2023-03-03",6873.4,6894.62,6703.69,6830.97,1578000],["2023-03-06",6830.97,6958.26,6788.54,6788.54,445600],["2023-03-07",6746.12,6830.97,6746.12,6788.54,356300],["2023-03-08",6788.54,6830.97,6682.47,6809.76,449400],["2023-03-09",6830.97,7021.9,6767.33,6979.47,646700],["2023-03-10",6958.26,6979.47,6852.19,6873.4,331200],["2023-03-13",6788.54,6830.97,6746.12,6746.12,391200],["2023-03-14",6746.12,6746.12,6576.4,6576.4,4237200],["2023-03-15",6703.69,6788.54,6661.26,6788.54,1431500],["2023-03-16",6597.62,6682.47,6576.4,6640.05,1533900],["2023-03-17",6682.47,6703.69,6597.62,6618.83,1034400],["2023-03-20",6618.83,6618.83,6512.76,6512.76,524600],["2023-03-21",6597.62,6597.62,6470.33,6533.97,242300],["2023-03-22",6555.19,6597.62,6533.97,6533.97,180600],["2023-03-23",6512.76,6640.05,6470.33,6618.83,268400],["2023-03-24",6618.83,6746.12,6618.83,6703.69,432700],["2023-03-27",6703.69,6746.12,6661.26,6682.47,340500],["2023-03-28",6746.12,6746.12,6682.47,6703.69,454800],["2023-03-29",6746.12,6915.83,6703.69,6894.62,772700],["2023-03-30",6915.83,7000.69,6873.4,6873.4,371700],["2023-03-31",6915.83,7106.76,6873.4,7043.12,880200],["2023-04-03",7085.54,7149.19,7043.12,7127.97,756800],["2023-04-04",7127.97,7149.19,7000.69,7106.76,452500],["2023-04-05",7064.33,7149.19,7043.12,7106.76,3733400],["2023-04-06",7106.76,7127.97,6958.26,6958.26,720100],["2023-04-07",7021.9,7212.83,7021.9,7170.4,4172000],["2023-04-10",7297.69,7340.11,7149.19,7170.4,1009600],["2023-04-11",7212.83,7212.83,7021.9,7170.4,3917000],["2023-04-12",7127.97,7212.83,7043.12,7043.12,562700],["2023-04-13",7085.54,7085.54,7000.69,7043.12,3797600],["2023-04-14",7043.12,7106.76,7000.69,7000.69,1071200],["2023-04-17",6958.26,7000.69,6937.04,6958.26,1973400],["2023-04-18",6958.26,7085.54,6958.26,6979.47,317100],["2023-04-19",6958.26,7000.69,6873.4,6873.4,2009400],["2023-04-20",6873.4,6958.26,6852.19,6958.26,825100],["2023-04-21",6958.26,6958.26,6852.19,6915.83,1377500],["2023-04-24",6830.97,6915.83,6830.97,6894.62,1921300],["2023-04-25",6894.62,6979.47,6809.76,6852.19,1551400],["2023-04-26",6852.19,6852.19,6724.9,6788.54,6043500],["2023-04-27",6809.76,6873.4,6788.54,6809.76,1412900],["2023-04-28",6894.62,6894.62,6640.05,6640.05,2497300],["2023-05-04",6661.26,6830.97,6640.05,6682.47,800400],["2023-05-05",6661.26,6788.54,6661.26,6682.47,638700],["2023-05-08",6703.69,6767.33,6682.47,6767.33,467100],["2023-05-09",6788.54,6809.76,6703.69,6724.9,755100],["2023-05-10",6724.9,6894.62,6724.9,6894.62,1030500],["2023-05-11",7021.9,7064.33,6958.26,7000.69,2554000],["2023-05-12",7043.12,7043.12,6915.83,7000.69,1338400],["2023-05-15",7043.12,7424.97,7043.12,7212.83,4359400],["2023-05-16",7191.61,7340.11,7191.61,7234.04,1353100],["2023-05-17",7255.26,7297.69,7149.19,7212.83,1171600],["2023-05-18",7276.47,7276.47,7191.61,7212.83,2870400],["2023-05-19",7255.26,7255.26,7149.19,7212.83,3281900],["2023-05-22",7212.83,7318.9,7212.83,7297.69,1200500],["2023-05-23",7297.69,7297.69,7212.83,7212.83,809900],["2023-05-24",7212.83,7255.26,7149.19,7149.19,15534150],["2023-05-25",7149.19,7170.4,7085.54,7085.54,3482300],["2023-05-26",7106.76,7127.97,7064.33,7127.97,539100],["2023-05-29",7127.97,7212.83,7127.97,7191.61,485900],["2023-05-30",7276.47,7276.47,7170.4,7212.83,758600],["2023-05-31",7212.83,7255.26,7170.4,7191.61,985600],["2023-06-01",7212.83,7658.33,7170.4,7637.11,2830500],["2023-06-02",7743.18,7934.11,7658.33,7828.04,3308500],["2023-06-05",7955.33,7955.33,7637.11,7679.54,2807700],["2023-06-06",7700.76,7912.9,7679.54,7912.9,1937100],["2023-06-07",7912.9,7934.11,7785.61,7828.04,1746300],["2023-06-08",7849.25,7912.9,7764.4,7764.4,1756300],["2023-06-09",7764.4,7849.25,7700.76,7849.25,2071100],["2023-06-12",7849.25,7870.47,7743.18,7828.04,1994700],["2023-06-13",7849.25,7849.25,7764.4,7806.83,1809500],["2023-06-14",7806.83,8061.4,7806.83,7870.47,2548900],["2023-06-15",7806.83,7891.68,7785.61,7828.04,1491900],["2023-06-16",7828.04,7955.33,7828.04,7828.04,2880400],["2023-06-19",7891.68,7891.68,7785.61,7785.61,1332000],["2023-06-20",7785.61,7806.83,7721.97,7764.4,1663300],["2023-06-21",7764.4,7806.83,7721.97,7764.4,743100],["2023-06-22",7806.83,7891.68,7785.61,7870.47,2784600],["2023-06-23",7870.47,7997.75,7870.47,7891.68,1227200],["2023-06-26",7955.33,7976.54,7806.83,7976.54,1463600],["2023-06-27",7976.54,8061.4,7934.11,7934.11,753100],["2023-06-28",7934.11,7955.33,7828.04,7849.25,2036000],["2023-06-29",7849.25,7870.47,7785.61,7785.61,734100],["2023-06-30",7785.61,7828.04,7764.4,7764.4,711500],["2023-07-03",7764.4,7806.83,7700.76,7785.61,3460500],["2023-07-04",7849.25,7849.25,7764.4,7806.83,422782],["2023-07-05",7806.83,7870.47,7721.97,7721.97,4250700],["2023-07-06",7764.4,7764.4,7658.33,7658.33,840000],["2023-07-07",7658.33,7700.76,7594.68,7679.54,1437200],["2023-07-10",7679.54,7806.83,7658.33,7785.61,4316200],["2023-07-11",7785.61,7870.47,7764.4,7806.83,3844100],["2023-07-12",7828.04,7849.25,7743.18,7806.83,3438700],["2023-07-13",7849.25,7849.25,7806.83,7849.25,1010900],["2023-07-14",7870.47,7912.9,7594.68,7721.97,4832600],["2023-07-17",7721.97,7764.4,7679.54,7743.18,844900],["2023-07-18",7743.18,7785.61,7721.97,7785.61,782500],["2023-07-19",7828.04,7828.04,7721.97,7721.97,956200],["2023-07-20",7743.18,7743.18,7637.11,7679.54,1236600],["2023-07-21",7700.76,7764.4,7679.54,7764.4,659900],["2023-07-24",7828.04,7849.25,7764.4,7806.83,1310500],["2023-07-25",7806.83,8146.25,7806.83,8082.61,5136400],["2023-07-26",8103.83,8125.04,7976.54,8018.97,2131500],["2023-07-27",8061.4,8061.4,7891.68,7934.11,2643900],["2023-07-28",7976.54,8018.97,7912.9,7997.75,2943800],["2023-07-31",8146.25,8252.32,8082.61,8103.83,4713200],["2023-08-01",8125.04,8209.9,8040.18,8040.18,3379600],["2023-08-02",8040.18,8231.11,7997.75,8103.83,2721400],["2023-08-03",8146.25,8146.25,7976.54,7976.54,1654000],["2023-08-04",7997.75,8018.97,7870.47,7870.47,4006400],["2023-08-07",7976.54,8167.47,7955.33,8082.61,2227000],["2023-08-08",8146.25,8294.75,8146.25,8167.47,3949800],["2023-08-09",8188.68,8209.9,8125.04,8146.25,1989900],["2023-08-10",8167.47,8443.25,8125.04,8294.75,4717500],["2023-08-11",8315.97,8400.82,8231.11,8400.82,2883600],["2023-08-14",8400.82,8549.32,8400.82,8464.47,2614300],["2023-08-15",8528.11,8549.32,8252.32,8294.75,2190000],["2023-08-16",8273.54,8379.61,8231.11,8315.97,2107800],["2023-08-17",8273.54,8337.18,8231.11,8231.11,9117900],["2023-08-18",8188.68,8188.68,7679.54,7721.97,3942800],["2023-08-21",7721.97,7806.83,7552.26,7764.4,1134300],["2023-08-22",7849.25,7849.25,7594.68,7785.61,1076700],["2023-08-23",7828.04,7912.9,7764.4,7785.61,3353019],["2023-08-24",7849.25,7849.25,7764.4,7849.25,1947025],["2023-08-25",7849.25,7870.47,7785.61,7806.83,921617],["2023-08-28",7806.83,7891.68,7743.18,7891.68,1186607],["2023-08-29",7891.68,7997.75,7891.68,7955.33,964903],["2023-08-30",7997.75,8188.68,7955.33,8188.68,2122501],["2023-08-31",8252.32,8358.4,8167.47,8315.97,4928703],["2023-09-05",8358.4,8655.39,8358.4,8485.68,4500204],["2023-09-06",8506.9,8909.96,8506.9,8782.68,6780808],["2023-09-07",8909.96,9037.25,8867.54,8994.82,4845903],["2023-09-08",9037.25,9100.89,8931.18,9037.25,2402909],["2023-09-11",9355.46,9546.39,9270.61,9291.82,7359900],["2023-09-12",9334.25,9334.25,9164.54,9334.25,4098200],["2023-09-13",9419.11,9546.39,9249.39,9334.25,4688362],["2023-09-14",9334.25,9397.89,9206.96,9249.39,3350501],["2023-09-15",9334.25,9334.25,9143.32,9206.96,2114000],["2023-09-18",9291.82,9291.82,9037.25,9037.25,4637201],["2023-09-19",9037.25,9122.11,8825.11,8867.54,5770801],["2023-09-20",9196.36,9228.18,9037.25,9228.18,3453705],["2023-09-21",9228.18,9355.46,9164.54,9355.46,3994406],["2023-09-22",9228.18,9291.82,8878.14,9037.25,5527809],["2023-09-25",9037.25,9037.25,8559.93,8559.93,1946904],["2023-09-26",8464.47,8655.39,8464.47,8559.93,1942005],["2023-09-27",8400.82,8591.75,8273.54,8591.75,1485200],["2023-09-28",8591.75,8655.39,8400.82,8528.11,766900],["2023-09-29",8559.93,8750.86,8528.11,8528.11,790505],["2023-10-02",8655.39,8719.04,8559.93,8687.22,770101],["2023-10-03",8591.75,8591.75,8273.54,8273.54,1282700],["2023-10-04",8082.61,8496.29,8082.61,8432.65,668301],["2023-10-05",8496.29,8496.29,8241.72,8241.72,3172300],["2023-10-06",8241.72,8496.29,8209.9,8432.65,3332400],["2023-10-09",8432.65,8464.47,8337.18,8432.65,531700],["2023-10-10",8496.29,8528.11,8400.82,8432.65,682700],["2023-10-11",8432.65,8432.65,8305.36,8400.82,621200],["2023-10-12",8464.47,8464.47,8337.18,8337.18,568000],["2023-10-13",8337.18,8337.18,8241.72,8273.54,978100],["2023-10-16",8273.54,8273.54,8146.25,8146.25,695200],["2023-10-17",8146.25,8209.9,8018.97,8018.97,639400],["2023-10-18",8050.79,8050.79,7700.76,7700.76,6747900],["2023-10-19",7764.4,7859.86,7700.76,7732.58,8198400],["2023-10-20",7732.58,8018.97,7732.58,8018.97,958200],["2023-10-23",8018.97,8018.97,7828.04,7891.68,1584200],["2023-10-24",7891.68,8400.82,7891.68,8273.54,2074000],["2023-10-25",8146.25,8400.82,8146.25,8146.25,2111900],["2023-10-26",8082.61,8082.61,7668.93,7828.04,1387700],["2023-10-27",7923.5,7987.15,7764.4,7955.33,823400],["2023-10-30",7955.33,8178.07,7923.5,7987.15,1751900],["2023-10-31",8082.61,8209.9,7987.15,8114.43,2238000],["2023-11-01",8114.43,8241.72,8082.61,8146.25,2448000],["2023-11-02",8209.9,8400.82,8114.43,8400.82,1583200],["2023-11-03",8400.82,8846.32,8369.0,8846.32,5236700],["2023-11-06",8846.32,8846.32,8655.39,8687.22,4213800],["2023-11-07",8687.22,8687.22,8464.47,8496.29,4872600],["2023-11-08",8528.11,8909.96,8464.47,8782.68,3164300],["2023-11-09",8846.32,8909.96,8655.39,8687.22,3616100],["2023-11-10",8464.47,8750.86,8432.65,8750.86,3238800],["2023-11-13",8687.22,8782.68,8655.39,8750.86,2893600],["2023-11-14",8878.14,9228.18,8750.86,8846.32,6268900],["2023-11-15",8941.79,9005.43,8846.32,8909.96,6541100],["2023-11-16",8909.96,9005.43,8782.68,8973.61,4294100],["2023-11-17",8973.61,9005.43,8719.04,8782.68,13491500],["2023-11-20",8305.36,8782.68,8305.36,8719.04,3681000],["2023-11-21",8750.86,8814.5,8687.22,8782.68,5000400],["2023-11-22",8750.86,8814.5,8687.22,8750.86,5277900],["2023-11-23",8750.86,8846.32,8623.57,8687.22,10041300],["2023-11-24",8655.39,8655.39,8369.0,8623.57,2415900],["2023-11-27",8655.39,8655.39,8496.29,8496.29,969900],["2023-11-28",8496.29,8528.11,8369.0,8496.29,1478700],["2023-11-29",8496.29,8687.22,8496.29,8655.39,974000],["2023-11-30",8719.04,8719.04,8496.29,8496.29,735300],["2023-12-01",8528.11,8591.75,8432.65,8496.29,581800],["2023-12-04",8528.11,8814.5,8496.29,8623.57,2532900],["2023-12-05",8750.86,8782.68,8591.75,8687.22,1348500],["2023-12-06",8750.86,8909.96,8687.22,8909.96,5914000],["2023-12-07",9005.43,9037.25,8878.14,8973.61,4749200],["2023-12-08",8973.61,9100.89,8878.14,8973.61,5999500],["2023-12-11",9069.07,9069.07,8655.39,8846.32,1444700],["2023-12-12",8782.68,8846.32,8719.04,8846.32,918500],["2023-12-13",8878.14,8909.96,8655.39,8687.22,1219100],["2023-12-14",8687.22,8719.04,8591.75,8623.57,1263600],["2023-12-15",8528.11,8623.57,8464.47,8528.11,1516700],["2023-12-18",8623.57,8623.57,8369.0,8369.0,1541000],["2023-12-19",8369.0,8496.29,8337.18,8400.82,983200],["2023-12-20",8432.65,8496.29,8369.0,8400.82,712600],["2023-12-21",8400.82,8432.65,8337.18,8432.65,953500],["2023-12-22",8496.29,8496.29,8337.18,8337.18,1544700],["2023-12-25",8369.0,8496.29,8369.0,8400.82,755900],["2023-12-26",8400.82,8496.29,8400.82,8432.65,921000],["2023-12-27",8464.47,8496.29,8432.65,8464.47,5732300],["2023-12-28",8496.29,8496.29,8432.65,8464.47,41034000],["2023-12-29",8464.47,8528.11,8464.47,8464.47,12165200],["2024-01-02",8528.11,8623.57,8528.11,8559.93,1020800],["2024-01-03",8559.93,8814.5,8528.11,8814.5,2266400],["2024-01-04",8814.5,9196.36,8782.68,8941.79,5258000],["2024-01-05",8973.61,9100.89,8909.96,9069.07,6771000],["2024-01-08",9069.07,9291.82,9005.43,9291.82,6697500],["2024-01-09",9291.82,9387.28,9164.54,9228.18,4656300],["2024-01-10",9260.0,9291.82,8909.96,9291.82,6952200],["2024-01-11",9291.82,9610.03,9291.82,9450.93,11325900],["2024-01-12",9355.46,9546.39,9291.82,9482.75,6188400],["2024-01-15",9546.39,9769.14,9514.57,9737.32,6512200],["2024-01-16",9800.96,9800.96,9514.57,9610.03,2012200],["2024-01-17",9705.5,9705.5,9450.93,9450.93,2544600],["2024-01-18",9546.39,9546.39,9355.46,9355.46,2569800],["2024-01-19",9450.93,9578.21,9450.93,9546.39,2638600],["2024-01-22",9578.21,9641.85,9482.75,9514.57,1962400],["2024-01-23",9546.39,9546.39,9419.11,9450.93,1994700],["2024-01-24",9387.28,9514.57,9164.54,9260.0,3484000],["2024-01-25",9323.64,9323.64,9196.36,9291.82,1526100],["2024-01-26",9355.46,9355.46,9291.82,9291.82,1723700],["2024-01-29",9387.28,9387.28,9260.0,9387.28,2070000],["2024-01-30",9387.28,9800.96,9387.28,9737.32,7936400],["2024-01-31",9769.14,9769.14,9419.11,9450.93,3496500],["2024-02-01",9450.93,9482.75,9291.82,9419.11,3639400],["2024-02-02",9355.46,9419.11,9228.18,9228.18,3363000],["2024-02-05",9323.64,9546.39,9228.18,9514.57,2912500],["2024-02-06",9578.21,9673.68,9450.93,9450.93,1658200],["2024-02-07",9482.75,9641.85,9450.93,9610.03,3825700],["2024-02-15",9610.03,10214.64,9610.03,10119.17,11566900],["2024-02-16",10182.82,10182.82,9896.43,9991.89,3206900],["2024-02-19",9991.89,10310.1,9864.6,10023.71,3962900],["2024-02-20",10023.71,10023.71,9832.78,9896.43,3645900],["2024-02-21",9928.25,10055.53,9769.14,9991.89,4056100],["2024-02-22",9991.89,10055.53,9864.6,9864.6,2739400],["2024-02-23",9960.07,10151.0,9673.68,9673.68,7790300],["2024-02-26",9705.5,9705.5,9578.21,9610.03,2918700],["2024-02-27",9673.68,9737.32,9578.21,9673.68,2769800],["2024-02-28",9705.5,9800.96,9673.68,9800.96,2880800],["2024-02-29",9896.43,9960.07,9641.85,9641.85,3532700],["2024-03-01",9641.85,9705.5,9578.21,9641.85,2735400],["2024-03-04",9737.32,9737.32,9610.03,9641.85,3303500],["2024-03-05",9610.03,9673.68,9578.21,9641.85,2976800],["2024-03-06",9641.85,9800.96,9578.21,9641.85,6406450],["2024-03-07",9610.03,9641.85,9578.21,9610.03,1755100],["2024-03-08",9610.03,9641.85,9387.28,9419.11,10239100],["2024-03-11",9387.28,9387.28,9164.54,9228.18,3265100],["2024-03-12",9164.54,9355.46,9132.71,9323.64,2251500],["2024-03-13",9387.28,9546.39,9291.82,9546.39,2133900],["2024-03-14",9546.39,9546.39,9323.64,9387.28,2516700],["2024-03-15",9355.46,9355.46,9260.0,9291.82,1839000],["2024-03-18",9291.82,9355.46,8878.14,9355.46,4971700],["2024-03-19",9291.82,9291.82,9037.25,9069.07,1991200],["2024-03-20",9069.07,9291.82,9005.43,9228.18,2981500],["2024-03-21",9355.46,9482.75,9291.82,9482.75,4742700],["2024-03-22",9482.75,9578.21,9355.46,9419.11,3973900],["2024-03-25",9419.11,9546.39,9291.82,9323.64,2170200],["2024-03-26",9323.64,9514.57,9323.64,9419.11,2366300],["2024-03-27",9546.39,9673.68,9450.93,9546.39,3855700],["2024-03-28",9641.85,9673.68,9546.39,9641.85,2647400],["2024-03-29",9641.85,9673.68,9450.93,9514.57,1452500],["2024-04-01",9578.21,9578.21,9387.28,9450.93,1556900],["2024-04-02",9482.75,9482.75,9291.82,9419.11,1543600],["2024-04-03",9387.28,9419.11,9196.36,9228.18,6416900],["2024-04-04",9228.18,9291.82,9164.54,9196.36,2579700],["2024-04-05",9164.54,9196.36,9100.89,9164.54,1941800],["2024-04-08",9164.54,9228.18,9100.89,9164.54,1284800],["2024-04-09",9164.54,9291.82,9132.71,9291.82,1217500],["2024-04-10",9291.82,9355.46,9260.0,9323.64,2574000],["2024-04-11",9196.36,9291.82,9132.71,9291.82,524300],["2024-04-12",9323.64,9450.93,9228.18,9450.93,2557400],["2024-04-15",9355.46,9546.39,8909.96,8941.79,4454400],["2024-04-16",9005.43,9037.25,8623.57,8687.22,3944200],["2024-04-17",8814.5,8941.79,8687.22,8750.86,2770200],["2024-04-19",8655.39,8846.32,8528.11,8591.75,2457400],["2024-04-22",8782.68,8782.68,8655.39,8750.86,775200],["2024-04-23",8814.5,8814.5,8559.93,8591.75,9145650],["2024-04-24",8623.57,8846.32,8623.57,8814.5,2915500],["2024-04-25",8814.5,8878.14,8591.75,8655.39,2037600],["2024-04-26",8623.57,8750.86,8623.57,8687.22,1096700],["2024-05-02",8687.22,8719.04,8591.75,8687.22,747500],["2024-05-03",8719.04,8814.5,8687.22,8719.04,1506800],["2024-05-06",8814.5,8941.79,8782.68,8878.14,1686500],["2024-05-07",8909.96,8973.61,8846.32,8973.61,1058500],["2024-05-08",8941.79,8941.79,8814.5,8941.79,1089000],["2024-05-09",8878.14,8973.61,8782.68,8909.96,1499400],["2024-05-10",8941.79,8941.79,8814.5,8846.32,932700],["2024-05-13",8878.14,8878.14,8750.86,8814.5,1012000],["2024-05-14",8814.5,8909.96,8782.68,8782.68,960700],["2024-05-15",8814.5,8878.14,8782.68,8814.5,2161100],["2024-05-16",8878.14,9228.18,8846.32,9228.18,3752200],["2024-05-17",9260.0,9323.64,9132.71,9228.18,1821300],["2024-05-20",9546.39,9546.39,9228.18,9260.0,2035400],["2024-05-21",9260.0,9291.82,9069.07,9164.54,2417300],["2024-05-22",9164.54,9260.0,9132.71,9164.54,1349700],["2024-05-23",9164.54,9228.18,9132.71,9228.18,1725400],["2024-05-24",9196.36,9387.28,9164.54,9196.36,3739300],["2024-05-27",9164.54,9260.0,9164.54,9260.0,1329400],["2024-05-28",9260.0,9387.28,9260.0,9355.46,2234200],["2024-05-29",9355.46,9387.28,9228.18,9228.18,2110200],["2024-05-30",9196.36,9323.64,9132.71,9323.64,1718000],["2024-05-31",9323.64,9419.11,9228.18,9387.28,1874200],["2024-06-03",9387.28,9769.14,9355.46,9737.32,8778300],["2024-06-04",9737.32,9769.14,9641.85,9673.68,4349300],["2024-06-05",9673.68,9960.07,9610.03,9800.96,5548200],["2024-06-06",9800.96,9832.78,9641.85,9705.5,1740200],["2024-06-07",9705.5,9864.6,9641.85,9832.78,3402200],["2024-06-10",9832.78,9896.43,9737.32,9769.14,2293100],["2024-06-11",9705.5,9800.96,9673.68,9673.68,1508300],["2024-06-12",9673.68,9800.96,9641.85,9800.96,2128600],["2024-06-13",9800.96,9960.07,9800.96,9928.25,3932300],["2024-06-14",9960.07,9960.07,9673.68,9673.68,7190100],["2024-06-17",9673.68,9737.32,9387.28,9482.75,6334200],["2024-06-18",9546.39,9546.39,9482.75,9482.75,5316200],["2024-06-19",9482.75,9546.39,9228.18,9419.11,6371200],["2024-06-20",9419.11,9546.39,9355.46,9387.28,400600],["2024-06-21",9387.28,9419.11,9196.36,9228.18,25501719],["2024-06-24",9228.18,9355.46,9005.43,9100.89,6508400],["2024-06-25",9100.89,9260.0,9100.89,9260.0,35556342],["2024-06-26",9228.18,9228.18,9005.43,9100.89,12023000],["2024-06-27",9100.89,9100.89,9037.25,9100.89,1693400],["2024-06-28",9100.89,9132.71,8973.61,8973.61,60509385],["2024-07-01",8973.61,9100.89,8973.61,9100.89,703800],["2024-07-02",9132.71,9196.36,9100.89,9164.54,735400],["2024-07-03",9228.18,9228.18,9132.71,9164.54,742200],["2024-07-04",9260.0,9387.28,9196.36,9196.36,1467800],["2024-07-05",9291.82,9323.64,9132.71,9323.64,1299200],["2024-07-08",9323.64,9323.64,9132.71,9323.64,1636900],["2024-07-09",9228.18,9291.82,9132.71,9228.18,1782200],["2024-07-10",9260.0,9323.64,9196.36,9323.64,1482300],["2024-07-11",9291.82,9323.64,9228.18,9260.0,979400],["2024-07-12",9228.18,9291.82,9196.36,9196.36,1110100],["2024-07-15",9228.18,9291.82,9164.54,9164.54,636600],["2024-07-16",9164.54,9260.0,9164.54,9196.36,1298900],["2024-07-17",9228.18,9419.11,9196.36,9228.18,2705800],["2024-07-18",9323.64,9323.64,9196.36,9260.0,1014000],["2024-07-19",9260.0,9769.14,9164.54,9610.03,6362700],["2024-07-22",9673.68,9705.5,9482.75,9673.68,3225500],["2024-07-23",9673.68,9705.5,9005.43,9228.18,4960100],["2024-07-24",9164.54,9355.46,9132.71,9291.82,1592000],["2024-07-25",9260.0,9291.82,9164.54,9260.0,1259700],["2024-07-26",9228.18,9419.11,9196.36,9419.11,2471500],["2024-07-29",9387.28,9546.39,9355.46,9482.75,2163300],["2024-07-30",9482.75,9578.21,9387.28,9419.11,3559000],["2024-07-31",9355.46,9355.46,9164.54,9228.18,3239900],["2024-08-01",9260.0,9260.0,9132.71,9196.36,1048800],["2024-08-02",9100.89,9323.64,9037.25,9323.64,2731800],["2024-08-05",9228.18,9228.18,8750.86,8814.5,2718200],["2024-08-06",8782.68,9069.07,8687.22,9037.25,3328300],["2024-08-07",9037.25,9132.71,8878.14,9069.07,1611800],["2024-08-08",8973.61,9132.71,8941.79,9100.89,1672500],["2024-08-09",9132.71,9260.0,9100.89,9196.36,1179900],["2024-08-12",9164.54,9291.82,9164.54,9260.0,1118800],["2024-08-13",9260.0,9355.46,9164.54,9228.18,2146900],["2024-08-14",9260.0,9291.82,9196.36,9260.0,1203900],["2024-08-15",9260.0,9260.0,9164.54,9164.54,459700],["2024-08-16",9291.82,9323.64,9164.54,9196.36,3355100],["2024-08-19",9291.82,9291.82,9164.54,9228.18,1072400],["2024-08-20",9228.18,9291.82,9164.54,9196.36,3107100],["2024-08-21",9228.18,9228.18,9164.54,9228.18,2132200],["2024-08-22",9260.0,9355.46,9196.36,9228.18,3222400],["2024-08-23",9291.82,9355.46,9196.36,9228.18,3507400],["2024-08-26",9260.0,9260.0,9196.36,9196.36,2278800],["2024-08-27",9196.36,9228.18,9069.07,9069.07,3111700],["2024-08-28",9069.07,9164.54,9069.07,9132.71,2486000],["2024-08-29",9202.72,9317.28,9164.54,9164.54,2207500],["2024-08-30",9240.91,9240.91,9088.16,9088.16,771800],["2024-09-04",9011.79,9049.98,8897.24,8973.61,1275900],["2024-09-05",9011.79,9088.16,8897.24,8935.42,1094300],["2024-09-06",8935.42,8935.42,8820.87,8859.05,886400],["2024-09-09",8859.05,8897.24,8820.87,8859.05,483500],["2024-09-10",8897.24,8935.42,8782.68,8782.68,633900],["2024-09-11",8782.68,8859.05,8629.94,8629.94,1647400],["2024-09-12",8706.31,8744.49,8668.12,8706.31,563400],["2024-09-13",8706.31,8744.49,8668.12,8706.31,8452500],["2024-09-16",8706.31,8782.68,8668.12,8668.12,907200],["2024-09-17",8744.49,8859.05,8629.94,8859.05,859500],["2024-09-18",8859.05,8897.24,8744.49,8859.05,1052600],["2024-09-19",8859.05,8897.24,8782.68,8859.05,415900],["2024-09-20",8935.42,8973.61,8859.05,8897.24,1142000],["2024-09-23",8859.05,8935.42,8782.68,8820.87,751600],["2024-09-24",8859.05,8935.42,8782.68,8897.24,780300],["2024-09-25",8935.42,9011.79,8897.24,8897.24,3490600],["2024-09-26",8935.42,9317.28,8897.24,9164.54,4932800],["2024-09-27",9279.09,9431.83,9164.54,9202.72,4165700],["2024-09-30",9279.09,9431.83,9164.54,9240.91,4453500],["2024-10-01",9279.09,9317.28,9202.72,9240.91,3927300],["2024-10-02",9164.54,9240.91,9088.16,9126.35,3068300],["2024-10-03",9126.35,9737.32,9126.35,9737.32,24119100],["2024-10-04",9851.88,10004.62,9737.32,9775.5,5956500],["2024-10-07",9775.5,9851.88,9508.21,9584.58,8155000],["2024-10-08",9622.76,9851.88,9584.58,9584.58,8625400],["2024-10-09",9546.39,9660.95,9508.21,9660.95,5373900],["2024-10-10",9737.32,9737.32,9470.02,9470.02,7249700],["2024-10-11",9470.02,9508.21,9317.28,9355.46,5801600],["2024-10-14",9431.83,9470.02,9317.28,9317.28,4118500],["2024-10-15",9355.46,9546.39,9317.28,9355.46,4566200],["2024-10-16",9355.46,9431.83,9279.09,9355.46,2083200],["2024-10-17",9393.65,9508.21,9279.09,9431.83,4337500],["2024-10-18",9470.02,9660.95,9431.83,9431.83,6574000],["2024-10-21",9431.83,9470.02,9317.28,9317.28,3381300],["2024-10-22",9317.28,9317.28,8935.42,8973.61,9779100],["2024-10-23",8973.61,9049.98,8935.42,8973.61,2406300],["2024-10-24",9011.79,9049.98,8782.68,8782.68,5021300],["2024-10-25",8859.05,8897.24,8706.31,8706.31,3609600],["2024-10-28",8744.49,8820.87,8744.49,8782.68,1617500],["2024-10-29",8782.68,8935.42,8744.49,8897.24,2516400],["2024-10-30",8897.24,8935.42,8744.49,8820.87,3280800],["2024-10-31",8859.05,8897.24,8744.49,8744.49,3030500],["2024-11-01",8744.49,8782.68,8515.38,8515.38,7247800],["2024-11-04",8553.57,8591.75,8248.08,8286.27,7210000],["2024-11-05",8324.45,8362.64,8133.53,8171.71,4587600],["2024-11-06",8209.9,8286.27,8171.71,8248.08,5327900],["2024-11-07",8324.45,8324.45,8171.71,8171.71,4814000],["2024-11-08",8209.9,8209.9,8057.15,8095.34,4753400],["2024-11-11",8095.34,8095.34,7980.78,8057.15,4495000],["2024-11-12",8095.34,8286.27,8057.15,8209.9,4160000],["2024-11-13",8209.9,8248.08,8095.34,8209.9,2700500],["2024-11-14",8209.9,8209.9,8018.97,8018.97,3213200],["2024-11-15",7942.6,8018.97,7789.86,7904.41,3785900],["2024-11-18",7866.23,8095.34,7866.23,8018.97,1790300],["2024-11-19",8018.97,8018.97,7904.41,7904.41,1408800],["2024-11-20",7904.41,8057.15,7904.41,7980.78,11686900],["2024-11-21",7980.78,8057.15,7904.41,7980.78,2507100],["2024-11-22",7980.78,8018.97,7942.6,7942.6,2438000],["2024-11-25",7980.78,8018.97,7942.6,7942.6,1960800],["2024-11-26",7980.78,8095.34,7980.78,8057.15,2434600],["2024-11-27",8057.15,8095.34,7980.78,8018.97,2259400],["2024-11-28",8018.97,8095.34,7980.78,8018.97,2139200],["2024-11-29",8018.97,8248.08,7980.78,8209.9,6482000],["2024-12-02",8248.08,8248.08,8171.71,8209.9,1594400],["2024-12-03",8171.71,8286.27,8095.34,8248.08,9896700],["2024-12-04",8248.08,8248.08,8133.53,8133.53,3862500],["2024-12-05",8133.53,8286.27,8057.15,8286.27,3290400],["2024-12-06",8248.08,8324.45,8171.71,8286.27,3037400],["2024-12-09",8286.27,8515.38,8248.08,8477.2,6175800],["2024-12-10",8477.2,8553.57,8400.82,8553.57,8451200],["2024-12-11",8591.75,8706.31,8400.82,8629.94,5385400],["2024-12-12",8591.75,8706.31,8515.38,8591.75,5400700],["2024-12-13",8591.75,8591.75,8248.08,8324.45,5802200],["2024-12-16",8324.45,8362.64,8248.08,8324.45,1649600],["2024-12-17",8324.45,8362.64,8248.08,8248.08,9291400],["2024-12-18",8248.08,8324.45,8209.9,8286.27,9976000],["2024-12-19",8171.71,8209.9,8095.34,8209.9,2498700],["2024-12-20",8209.9,8209.9,8133.53,8171.71,1913300],["2024-12-23",8171.71,8286.27,8171.71,8286.27,1954100],["2024-12-24",8286.27,8324.45,8209.9,8324.45,949800],["2024-12-25",8286.27,8515.38,8248.08,8400.82,4785000],["2024-12-26",8439.01,8439.01,8286.27,8324.45,1517000],["2024-12-27",8400.82,8477.2,8324.45,8362.64,2746100],["2024-12-30",8362.64,8400.82,8248.08,8400.82,1462900],["2024-12-31",8324.45,8706.31,8324.45,8706.31,3484660],["2025-01-02",8477.2,8553.57,8400.82,8439.01,1522300],["2025-01-03",8400.82,8400.82,8248.08,8286.27,1562300],["2025-01-06",8286.27,8362.64,8171.71,8171.71,1443800],["2025-01-07",8171.71,8248.08,8133.53,8133.53,1391100],["2025-01-08",8133.53,8286.27,8095.34,8209.9,879200],["2025-01-09",8248.08,8248.08,8133.53,8171.71,544900],["2025-01-10",8171.71,8209.9,8057.15,8057.15,1472300],["2025-01-13",8057.15,8095.34,7904.41,7980.78,2014500],["2025-01-14",7980.78,8057.15,7942.6,7980.78,390100],["2025-01-15",7980.78,8095.34,7980.78,8057.15,10371800],["2025-01-16",8057.15,8171.71,8057.15,8095.34,1282100],["2025-01-17",8095.34,8209.9,8095.34,8133.53,1182800],["2025-01-20",8209.9,8248.08,8095.34,8095.34,5782400],["2025-01-21",8133.53,8286.27,8095.34,8209.9,1746800],["2025-01-22",8209.9,8324.45,8171.71,8248.08,1679000],["2025-01-23",8286.27,8362.64,8209.9,8324.45,1751200],["2025-01-24",8324.45,8553.57,8248.08,8553.57,3569100],["2025-02-03",8400.82,8477.2,8362.64,8439.01,1710500],["2025-02-04",8439.01,8591.75,8400.82,8553.57,9303600],["2025-02-05",8591.75,8820.87,8515.38,8706.31,11232300],["2025-02-06",8706.31,8859.05,8706.31,8782.68,7485700],["2025-02-07",8782.68,8820.87,8706.31,8782.68,15790400],["2025-02-10",8744.49,8782.68,8629.94,8668.12,7058700],["2025-02-11",8668.12,8782.68,8668.12,8706.31,3882600],["2025-02-12",8744.49,8744.49,8706.31,8706.31,2518200],["2025-02-13",8706.31,8706.31,8591.75,8591.75,3233600],["2025-02-14",8629.94,8744.49,8629.94,8706.31,4820600],["2025-02-17",8744.49,8782.68,8668.12,8744.49,17218686],["2025-02-18",8782.68,8973.61,8744.49,8859.05,5740100],["2025-02-19",8859.05,9088.16,8859.05,9011.79,8414500],["2025-02-20",9049.98,9088.16,8859.05,8859.05,10636200],["2025-02-21",8935.42,8935.42,8744.49,8820.87,8340600],["2025-02-24",8820.87,8859.05,8706.31,8744.49,2046900],["2025-02-25",8782.68,8859.05,8744.49,8744.49,1645100],["2025-02-26",8744.49,8782.68,8629.94,8668.12,2405500],["2025-02-27",8706.31,8744.49,8629.94,8668.12,1461100],["2025-02-28",8668.12,8706.31,8553.57,8591.75,1913000],["2025-03-03",8591.75,8629.94,8515.38,8553.57,1899700],["2025-03-04",8553.57,8706.31,8477.2,8668.12,2466800],["2025-03-05",8629.94,8820.87,8629.94,8629.94,2045800],["2025-03-06",8629.94,8668.12,8553.57,8668.12,1869700],["2025-03-07",8706.31,8859.05,8629.94,8744.49,4846200],["2025-03-10",8820.87,8820.87,8706.31,8744.49,2907200],["2025-03-11",8706.31,8706.31,8591.75,8668.12,3015600],["2025-03-12",8706.31,8706.31,8515.38,8553.57,3177900],["2025-03-13",8553.57,8629.94,8400.82,8400.82,5070900],["2025-03-14",8439.01,8553.57,8439.01,8515.38,1984500],["2025-03-17",8591.75,8935.42,8553.57,8744.49,5140900],["2025-03-18",8744.49,8782.68,8591.75,8629.94,4118300],["2025-03-19",8668.12,8668.12,8515.38,8591.75,1704800],["2025-03-20",8668.12,8706.31,8515.38,8515.38,3015000],["2025-03-21",8553.57,8591.75,8400.82,8400.82,26337300],["2025-03-24",8439.01,8515.38,8400.82,8515.38,23739900],["2025-03-25",8591.75,8629.94,8515.38,8553.57,20930200],["2025-03-26",8553.57,8668.12,8515.38,8591.75,33294000],["2025-03-27",8591.75,8629.94,8477.2,8553.57,1198200],["2025-03-28",8477.2,8553.57,8439.01,8477.2,1144700],["2025-03-31",8477.2,8553.57,8400.82,8515.38,1813000],["2025-04-01",8706.31,8706.31,8591.75,8629.94,5133200],["2025-04-02",8629.94,8706.31,8591.75,8629.94,4730500],["2025-04-03",8400.82,8477.2,8057.15,8057.15,10178400],["2025-04-04",7499.64,7942.6,7499.64,7828.04,7020700],["2025-04-08",7789.86,7789.86,7285.81,7285.81,8222600],["2025-04-09",6781.76,7560.74,6781.76,7316.35,4966500],["2025-04-10",7828.04,7828.04,7828.04,7828.04,586500],["2025-04-11",7904.41,8209.9,7751.67,8209.9,5417400],["2025-04-14",8209.9,8209.9,7980.78,8133.53,4700200],["2025-04-15",8095.34,8095.34,7904.41,8057.15,2070200],["2025-04-16",7980.78,8057.15,7942.6,8018.97,2171200],["2025-04-17",7942.6,8018.97,7866.23,8018.97,2377300],["2025-04-18",8018.97,8095.34,7980.78,8095.34,9784800],["2025-04-21",8095.34,8133.53,7942.6,8018.97,2765503],["2025-04-22",8018.97,8057.15,7484.37,7980.78,10448314],["2025-04-23",8018.97,8095.34,7980.78,8057.15,1413509],["2025-04-24",8018.97,8057.15,7942.6,8018.97,1537504],["2025-04-25",8018.97,8018.97,7866.23,7866.23,3350028],["2025-04-28",7980.78,7980.78,7866.23,7942.6,24008403],["2025-04-29",7942.6,7980.78,7904.41,7942.6,1745022],["2025-05-05",7980.78,7980.78,7904.41,7942.6,1434900],["2025-05-06",7980.78,8057.15,7942.6,7980.78,8761500],["2025-05-07",7980.78,8018.97,7942.6,8018.97,1236500],["2025-05-08",8018.97,8057.15,7980.78,8018.97,2021700],["2025-05-09",8018.97,8095.34,7980.78,8057.15,2217400],["2025-05-12",8095.34,8133.53,8018.97,8095.34,1795200],["2025-05-13",8133.53,8286.27,8095.34,8209.9,3569302],["2025-05-14",8209.9,8324.45,8171.71,8324.45,2801004],["2025-05-15",8324.45,8477.2,8324.45,8400.82,22054906],["2025-05-16",8400.82,8400.82,8286.27,8286.27,2920206],["2025-05-19",8248.08,8362.64,8171.71,8248.08,2135812],["2025-05-20",8286.27,8362.64,8171.71,8324.45,10544611],["2025-05-21",8286.27,8400.82,8248.08,8286.27,2132504],["2025-05-22",8248.08,8286.27,8209.9,8209.9,2295115],["2025-05-23",8209.9,8248.08,8133.53,8171.71,1890404],["2025-05-26",8171.71,8286.27,8018.97,8286.27,3279811],["2025-05-27",8286.27,8400.82,8248.08,8324.45,4206103],["2025-05-28",8362.64,8362.64,8248.08,8286.27,2236619],["2025-05-29",8286.27,8362.64,8209.9,8248.08,1897811],["2025-05-30",8248.08,8248.08,8095.34,8095.34,8251809],["2025-06-02",8095.34,8439.01,8057.15,8362.64,6820907],["2025-06-03",8362.64,8439.01,8324.45,8362.64,2818106],["2025-06-04",8362.64,8400.82,8286.27,8324.45,2209504],["2025-06-05",8324.45,8362.64,8248.08,8286.27,1054605],["2025-06-06",8286.27,8324.45,8209.9,8209.9,1708108],["2025-06-09",8209.9,8248.08,8171.71,8209.9,1970708],["2025-06-10",8209.9,8515.38,8209.9,8400.82,5772708],["2025-06-11",8400.82,8439.01,8324.45,8324.45,841204],["2025-06-12",8324.45,8782.68,8324.45,8744.49,12675105],["2025-06-13",8629.94,8668.12,8515.38,8629.94,7505105],["2025-06-16",8629.94,8820.87,8629.94,8744.49,5896419],["2025-06-17",8859.05,9011.79,8744.49,8935.42,9500609],["2025-06-18",8973.61,9049.98,8820.87,8897.24,6149900],["2025-06-19",8897.24,8935.42,8782.68,8897.24,3102905],["2025-06-20",8973.61,9088.16,8859.05,8859.05,6225005],["2025-06-23",8782.68,9240.91,8706.31,9088.16,10693108],["2025-06-24",9164.54,9164.54,9049.98,9049.98,5032006],["2025-06-25",9088.16,9126.35,9011.79,9011.79,3278904],["2025-06-26",9011.79,9088.16,8897.24,8935.42,3101104],["2025-06-27",9049.98,9126.35,8935.42,8935.42,4459609],["2025-06-30",8973.61,9049.98,8897.24,8935.42,2143405],["2025-07-01",9011.79,9049.98,8897.24,9011.79,3760704],["2025-07-02",9088.16,9240.91,9088.16,9126.35,6088902],["2025-07-03",9126.35,9202.72,9088.16,9164.54,6220210],["2025-07-04",9202.72,9240.91,9164.54,9240.91,3875504],["2025-07-07",9279.09,9470.02,9279.09,9470.02,7767310],["2025-07-08",9508.21,9508.21,9355.46,9431.83,6789706],["2025-07-09",9470.02,9775.5,9431.83,9699.13,8985704],["2025-07-10",9851.88,9851.88,9660.95,9775.5,5869103],["2025-07-11",9775.5,9813.69,9660.95,9737.32,4295311],["2025-07-14",9775.5,10004.62,9699.13,10004.62,9645610],["2025-07-15",10004.62,10462.84,9966.43,10310.1,9371012],["2025-07-16",10195.55,10386.47,10080.99,10386.47,7754400],["2025-07-17",10386.47,10386.47,9983.9,9983.9,16060706],["2025-07-18",10024.15,10064.41,9742.35,9822.87,8089507],["2025-07-21",9863.12,10024.15,9782.61,9782.61,5074403],["2025-07-22",9782.61,9822.87,9742.35,9822.87,5235300],["2025-07-23",9903.38,9983.9,9822.87,9863.12,6938000],["2025-07-24",9943.64,10547.5,9903.38,10426.73,15504400],["2025-07-25",10426.73,10507.25,10305.96,10426.73,7032300],["2025-07-28",10547.5,11151.37,10547.5,11151.37,18121700],["2025-07-29",11191.63,11272.14,10386.47,10386.47,15878100],["2025-07-30",10386.47,10748.79,10265.7,10708.53,10746600],["2025-07-31",10789.05,10869.57,10386.47,10587.76,7065600],["2025-08-01",10587.76,10587.76,10225.44,10225.44,11066400],["2025-08-04",10144.93,10748.79,10144.93,10748.79,7823600],["2025-08-05",10869.57,11111.11,10305.96,10628.02,19590400],["2025-08-06",10668.28,10869.57,10628.02,10708.53,7231500],["2025-08-07",10869.57,10950.08,10789.05,10950.08,13882600],["2025-08-08",11652.17,11652.17,11130.43,11304.35,15023100],["2025-08-11",11391.3,11434.78,11130.43,11260.87,11587200],["2025-08-12",11260.87,11391.3,11000.0,11130.43,10469400],["2025-08-13",11217.39,11217.39,10956.52,11043.48,10918500],["2025-08-14",11173.91,11521.74,11086.96,11478.26,13612301],["2025-08-15",11565.22,11695.65,11173.91,11304.35,9614201],["2025-08-18",11304.35,11347.83,11000.0,11086.96,12725600],["2025-08-19",11130.43,11260.87,11043.48,11130.43,8276400],["2025-08-20",11217.39,11869.57,11217.39,11869.57,41719600],["2025-08-21",12217.39,12695.65,12217.39,12695.65,16391400],["2025-08-22",12913.04,13391.3,12000.0,12652.17,37647500],["2025-08-25",12826.09,12826.09,11782.61,11782.61,16736902],["2025-08-26",11434.78,12130.43,11304.35,12130.43,12402600],["2025-08-27",12217.39,12260.87,11782.61,11826.09,12192100],["2025-08-28",11826.09,11913.04,11652.17,11826.09,7215000],["2025-08-29",11956.52,12086.96,11782.61,11869.57,9410100],["2025-09-03",11956.52,12130.43,11869.57,12086.96,7754101],["2025-09-04",12217.39,12565.22,12086.96,12304.35,11864901],["2025-09-05",12434.78,12565.22,12000.0,12000.0,13820500],["2025-09-08",12000.0,12000.0,11304.35,11304.35,13091600],["2025-09-09",11434.78,11521.74,11304.35,11434.78,4798100],["2025-09-10",11652.17,11652.17,11347.83,11478.26,7700000],["2025-09-11",11434.78,11521.74,11000.0,11347.83,5768403],["2025-09-12",11478.26,11478.26,11304.35,11391.3,3429002],["2025-09-15",11478.26,11478.26,11304.35,11391.3,5669401],["2025-09-16",11478.26,11608.7,11434.78,11521.74,6211504],["2025-09-17",11521.74,11521.74,11304.35,11304.35,3709203],["2025-09-18",11347.83,11478.26,11217.39,11260.87,3619200],["2025-09-19",11304.35,11347.83,11130.43,11217.39,5000500],["2025-09-22",11217.39,11217.39,10956.52,11000.0,3328204],["2025-09-23",11043.48,11217.39,11000.0,11043.48,1474302],["2025-09-24",10956.52,11130.43,10913.04,11130.43,2777501],["2025-09-25",11217.39,11304.35,11130.43,11217.39,1886502],["2025-09-26",11217.39,11217.39,11086.96,11086.96,6455050],["2025-09-29",11086.96,11130.43,11000.0,11130.43,1216000],["2025-09-30",11130.43,11217.39,10956.52,11000.0,2559200],["2025-10-01",11043.48,11217.39,11000.0,11130.43,8910010],["2025-10-02",11173.91,11391.3,11173.91,11217.39,4039000],["2025-10-03",11217.39,11217.39,11043.48,11217.39,2922300],["2025-10-06",11217.39,11521.74,11173.91,11521.74,6107000],["2025-10-07",11565.22,11565.22,11173.91,11217.39,3340700],["2025-10-08",11391.3,11434.78,11173.91,11304.35,3649100],["2025-10-09",11304.35,11391.3,11217.39,11391.3,3250400],["2025-10-10",11434.78,11652.17,11391.3,11608.7,8183400],["2025-10-13",11347.83,11565.22,11347.83,11478.26,10484360],["2025-10-14",11521.74,11565.22,11260.87,11260.87,7707200],["2025-10-15",11260.87,11391.3,11260.87,11347.83,7578200],["2025-10-16",11347.83,11434.78,11260.87,11304.35,3536300],["2025-10-17",11304.35,11391.3,11173.91,11217.39,3447760],["2025-10-20",11130.43,11173.91,10434.78,10434.78,6969900],["2025-10-21",10391.3,10826.09,10304.35,10826.09,5212400],["2025-10-22",10956.52,11086.96,10652.17,11086.96,2664702],["2025-10-23",11043.48,11217.39,10913.04,11217.39,3109404],["2025-10-24",11173.91,11217.39,10913.04,11217.39,3528901],["2025-10-27",11043.48,11217.39,10956.52,11173.91,9840501],["2025-10-28",10956.52,11391.3,10826.09,11304.35,5208601],["2025-10-29",11478.26,11913.04,11478.26,11782.61,16547802],["2025-10-30",11913.04,11956.52,11478.26,11652.17,16070902],["2025-10-31",11652.17,11652.17,11086.96,11086.96,5308800],["2025-11-03",11173.91,11173.91,10739.13,10739.13,5295201],["2025-11-04",10695.65,11086.96,10434.78,10956.52,4701601],["2025-11-05",10913.04,10956.52,10739.13,10826.09,9799802],["2025-11-06",10782.61,10826.09,10652.17,10739.13,1663600],["2025-11-07",10695.65,10739.13,10521.74,10565.22,2245800],["2025-11-10",10608.7,10652.17,10434.78,10521.74,2042800],["2025-11-11",10608.7,10782.61,10521.74,10782.61,4602700],["2025-11-12",10739.13,10826.09,10652.17,10782.61,1555500],["2025-11-13",10782.61,10782.61,10695.65,10695.65,2090100],["2025-11-14",10652.17,10739.13,10608.7,10695.65,1753601],["2025-11-17",10739.13,10782.61,10608.7,10739.13,11126508],["2025-11-18",10739.13,10826.09,10739.13,10826.09,3577104],["2025-11-19",10826.09,10826.09,10608.7,10739.13,2463600],["2025-11-20",10739.13,10739.13,10608.7,10652.17,2539200],["2025-11-21",10608.7,10695.65,10521.74,10565.22,1970202],["2025-11-24",10608.7,10652.17,10434.78,10652.17,2086201],["2025-11-25",10608.7,10652.17,10521.74,10565.22,886902],["2025-11-26",10565.22,10652.17,10521.74,10608.7,1352903],["2025-11-27",10652.17,11043.48,10608.7,10782.61,7162801],["2025-11-28",10826.09,10913.04,10695.65,10695.65,1767402],["2025-12-01",10695.65,10782.61,10652.17,10695.65,1120700],["2025-12-02",10695.65,10739.13,10608.7,10695.65,1418300],["2025-12-03",10739.13,10956.52,10739.13,10913.04,4137301],["2025-12-04",10956.52,11043.48,10913.04,10913.04,1525300],["2025-12-05",10956.52,10956.52,10782.61,10782.61,1913701],["2025-12-08",10782.61,10869.57,10739.13,10782.61,1053401],["2025-12-09",10695.65,10782.61,10565.22,10652.17,2278600],["2025-12-10",10652.17,10695.65,10608.7,10652.17,1232901],["2025-12-11",10695.65,10739.13,10608.7,10608.7,1121101],["2025-12-12",10652.17,10695.65,10347.83,10347.83,2533000],["2025-12-15",10347.83,10391.3,10217.39,10217.39,1510900],["2025-12-16",10347.83,10565.22,10130.43,10434.78,1330801],["2025-12-17",10434.78,10478.26,10347.83,10347.83,784103],["2025-12-18",10304.35,10347.83,10260.87,10347.83,697302],["2025-12-19",10347.83,10434.78,10347.83,10434.78,894000],["2025-12-22",10521.74,10782.61,10391.3,10739.13,4412400],["2025-12-23",10739.13,10826.09,10565.22,10652.17,5671674],["2025-12-24",10565.22,10739.13,10565.22,10565.22,2023101],["2025-12-25",10608.7,10695.65,10521.74,10521.74,2792900],["2025-12-26",10478.26,10521.74,10347.83,10478.26,2009200],["2025-12-29",10565.22,10565.22,10391.3,10391.3,980101],["2025-12-30",10391.3,10478.26,10391.3,10434.78,1136300],["2025-12-31",10434.78,10478.26,10347.83,10391.3,979800],["2026-01-05",10434.78,10434.78,10173.91,10217.39,2524800],["2026-01-06",10260.87,10347.83,10130.43,10304.35,1477900],["2026-01-07",10391.3,10478.26,10347.83,10434.78,1314700],["2026-01-08",10434.78,10565.22,10260.87,10391.3,7348001],["2026-01-09",10391.3,10478.26,10260.87,10260.87,2872100],["2026-01-12",10478.26,10652.17,10304.35,10608.7,6495201],["2026-01-13",10695.65,10739.13,10521.74,10652.17,3882400],["2026-01-14",10695.65,10695.65,10434.78,10521.74,6127703],["2026-01-15",10478.26,10608.7,10434.78,10565.22,2669704],["2026-01-16",10608.7,10608.7,10478.26,10521.74,1512603],["2026-01-19",10521.74,10565.22,10434.78,10478.26,1346801],["2026-01-20",10478.26,10521.74,10391.3,10434.78,5955242],["2026-01-21",10434.78,10434.78,10304.35,10391.3,3999104],["2026-01-22",10434.78,10434.78,10347.83,10391.3,1239600],["2026-01-23",10347.83,10434.78,10347.83,10347.83,1410904],["2026-01-26",10391.3,10391.3,10130.43,10217.39,3159104],["2026-01-27",10217.39,10260.87,10130.43,10217.39,1538902],["2026-01-28",10217.39,10260.87,10130.43,10173.91,1300900],["2026-01-29",10173.91,10260.87,10173.91,10173.91,1306600],["2026-01-30",10260.87,10304.35,10173.91,10260.87,1483400],["2026-02-02",10391.3,10391.3,10217.39,10217.39,875500],["2026-02-03",10260.87,10304.35,10217.39,10260.87,935400],["2026-02-04",10217.39,10260.87,10173.91,10217.39,1403800],["2026-02-05",10260.87,10260.87,10130.43,10173.91,1118800],["2026-02-06",10130.43,10173.91,10043.48,10043.48,2193000],["2026-02-09",10086.96,10086.96,9956.52,9956.52,1464200],["2026-02-10",10000.0,10000.0,9869.57,9913.04,1090600],["2026-02-11",9913.04,10130.43,9913.04,10086.96,2534900],["2026-02-12",10086.96,10173.91,10086.96,10086.96,650500],["2026-02-13",10086.96,10130.43,10043.48,10086.96,833400],["2026-02-23",10130.43,10173.91,10086.96,10130.43,1479600],["2026-02-24",10130.43,10173.91,10043.48,10086.96,1858800],["2026-02-25",10086.96,10304.35,10043.48,10260.87,2691100],["2026-02-26",10304.35,10304.35,10130.43,10173.91,2863232],["2026-02-27",10173.91,10217.39,10086.96,10130.43,1075200],["2026-03-02",9956.52,10000.0,9782.61,9913.04,7124200],["2026-03-03",9913.04,9956.52,9826.09,9869.57,1965100],["2026-03-04",9826.09,9956.52,9521.74,9739.13,10985500],["2026-03-05",9913.04,9913.04,9739.13,9739.13,1150300],["2026-03-06",9739.13,9782.61,9652.17,9695.65,2831100],["2026-03-09",9304.35,9347.83,9043.48,9043.48,3827700],["2026-03-10",9217.39,9478.26,9217.39,9260.87,51534700],["2026-03-11",9304.35,9608.7,9260.87,9434.78,2638800],["2026-03-12",9434.78,9434.78,9260.87,9304.35,21573200],["2026-03-13",9304.35,9347.83,9217.39,9304.35,49098247],["2026-03-16",9304.35,9391.3,9304.35,9347.83,1082800],["2026-03-17",9347.83,9521.74,9347.83,9478.26,4024195],["2026-03-18",9478.26,9565.22,9391.3,9521.74,6513421],["2026-03-19",9478.26,9565.22,9391.3,9565.22,1931800],["2026-03-20",9521.74,9608.7,9478.26,9478.26,6270161],["2026-03-23",9434.78,9521.74,9304.35,9304.35,2928400],["2026-03-24",9478.26,9565.22,9434.78,9521.74,4105460],["2026-03-25",9565.22,9782.61,9565.22,9739.13,2488000],["2026-03-26",9782.61,9826.09,9608.7,9695.65,53335979],["2026-03-27",9695.65,9782.61,9608.7,9739.13,1186000],["2026-03-30",9652.17,9695.65,9478.26,9695.65,525900],["2026-03-31",9695.65,9782.61,9652.17,9695.65,3930100],["2026-04-01",9782.61,9869.57,9739.13,9782.61,2419800],["2026-04-02",9739.13,9739.13,9608.7,9739.13,4614100],["2026-04-03",9739.13,9739.13,9565.22,9565.22,782200],["2026-04-06",9565.22,9608.7,9478.26,9521.74,612600],["2026-04-07",9565.22,9608.7,9391.3,9478.26,807900],["2026-04-08",9739.13,10086.96,9608.7,10086.96,5082300],["2026-04-09",10086.96,10086.96,9869.57,9913.04,2456600],["2026-04-10",10000.0,10260.87,9956.52,10086.96,2340300],["2026-04-13",10043.48,10043.48,9869.57,10000.0,2157700],["2026-04-14",10000.0,10130.43,10000.0,10086.96,1773000],["2026-04-15",10130.43,10217.39,9956.52,10000.0,19697300],["2026-04-16",10086.96,10086.96,9913.04,9956.52,1357800],["2026-04-17",10000.0,10217.39,9956.52,10217.39,2993900],["2026-04-20",10217.39,10391.3,10130.43,10217.39,2740500],["2026-04-21",10130.43,10217.39,9956.52,9956.52,4232200],["2026-04-22",9956.52,10043.48,9869.57,9956.52,1339300],["2026-04-23",10043.48,10130.43,9869.57,9956.52,2180600],["2026-04-24",9956.52,10000.0,9826.09,9956.52,1281300],["2026-04-28",9956.52,10000.0,9782.61,9782.61,1131300],["2026-04-29",9782.61,9869.57,9695.65,9782.61,650900],["2026-05-04",9869.57,9869.57,9695.65,9782.61,1280700],["2026-05-05",9739.13,9782.61,9652.17,9652.17,1504100],["2026-05-06",9695.65,9739.13,9652.17,9739.13,1304400],["2026-05-07",9782.61,9826.09,9739.13,9782.61,1695100],["2026-05-08",9782.61,9869.57,9695.65,9782.61,4793400],["2026-05-11",9869.57,10260.87,9826.09,10043.48,5884700],["2026-05-12",10043.48,10043.48,9913.04,9913.04,1125300],["2026-05-13",9913.04,9913.04,9739.13,9739.13,2468000],["2026-05-14",9739.13,9956.52,9739.13,9869.57,1452400],["2026-05-15",9782.61,9869.57,9782.61,9782.61,683000],["2026-05-18",9739.13,9782.61,9652.17,9782.61,1419900],["2026-05-19",9782.61,9826.09,9695.65,9695.65,1350100],["2026-05-20",9695.65,9739.13,9391.3,9565.22,4571260],["2026-05-21",9608.7,9652.17,9565.22,9608.7,1915800],["2026-05-22",9608.7,9652.17,9565.22,9652.17,13169442],["2026-05-25",9652.17,9739.13,9652.17,9739.13,957600],["2026-05-26",9739.13,9869.57,9652.17,9869.57,2203500],["2026-05-27",9956.52,10521.74,9826.09,10434.78,11912100],["2026-05-28",10434.78,10434.78,10217.39,10217.39,2526600],["2026-05-29",10260.87,10304.35,10000.0,10043.48,3416000],["2026-06-01",10086.96,10217.39,10000.0,10000.0,2243500],["2026-06-02",10000.0,10086.96,9913.04,10043.48,2997100],["2026-06-03",10000.0,10434.78,9956.52,10391.3,5338700],["2026-06-04",10434.78,10869.57,10347.83,10739.13,9993400],["2026-06-05",10782.61,10782.61,10565.22,10695.65,3688100],["2026-06-08",10608.7,10826.09,10304.35,10304.35,7756400],["2026-06-09",10304.35,10565.22,10304.35,10565.22,4067900],["2026-06-10",10608.7,10956.52,10521.74,10869.57,10585300],["2026-06-11",10739.13,11043.48,10695.65,10913.04,7338400],["2026-06-12",11000.0,11260.87,10826.09,10826.09,7567200],["2026-06-15",11000.0,11043.48,10782.61,10956.52,4255100],["2026-06-16",10956.52,11000.0,10826.09,10869.57,4466700],["2026-06-17",10956.52,10956.52,10695.65,10782.61,11895600],["2026-06-18",10782.61,10956.52,10695.65,10913.04,3581200],["2026-06-19",10956.52,10956.52,10782.61,10826.09,3053000],["2026-06-22",10826.09,10913.04,10652.17,10652.17,3108300],["2026-06-23",10695.65,10913.04,10652.17,10652.17,6466900],["2026-06-24",10695.65,10739.13,10565.22,10739.13,2277200],["2026-06-25",10826.09,11217.39,10739.13,11043.48,11518360],["2026-06-26",11043.48,11086.96,10869.57,11043.48,3550800],["2026-06-29",11173.91,11173.91,10782.61,10913.04,10749900],["2026-06-30",11100.0,11200.0,10900.0,11000.0,8450568],["2026-07-01",11000.0,11400.0,11000.0,11400.0,6346300],["2026-07-02",11550.0,11550.0,11350.0,11450.0,6780400],["2026-07-03",11400.0,11500.0,11400.0,11500.0,3373900],["2026-07-06",11450.0,11500.0,11200.0,11300.0,4813500],["2026-07-07",11350.0,11500.0,11300.0,11350.0,2844200],["2026-07-08",11300.0,11600.0,11300.0,11350.0,4095100],["2026-07-09",11300.0,11450.0,11300.0,11300.0,2138000],["2026-07-10",11300.0,11350.0,11100.0,11100.0,4116900],["2026-07-13",11150.0,11150.0,10650.0,10850.0,6835600],["2026-07-14",10800.0,11000.0,10700.0,10950.0,1474800],["2026-07-15",10900.0,11000.0,10700.0,10750.0,1266500],["2026-07-16",10750.0,10900.0,10550.0,10800.0,2359300],["2026-07-17",10850.0,11100.0,10800.0,10950.0,5204500],["2026-07-20",10900.0,10950.0,10350.0,10350.0,3563100],["2026-07-21",10350.0,10500.0,10100.0,10150.0,3056700],["2026-07-22",10200.0,10350.0,10050.0,10250.0,2516900],["2026-07-23",10100.0,10450.0,10000.0,10400.0,2517300],["2026-07-24",10350.0,10350.0,10200.0,10200.0,1720424],["2026-07-27",10250.0,10250.0,10000.0,10000.0,2038000],["2026-07-28",9970.0,10200.0,9900.0,10100.0,2118500],["2026-07-29",10100.0,10150.0,9990.0,10000.0,4195732],["2026-07-30",10050.0,10350.0,10050.0,10350.0,21976504],["2026-07-31",10400.0,10450.0,10150.0,10150.0,15014400],["2026-08-03",10200.0,10400.0,10150.0,10300.0,2397413],["2026-08-04",10400.0,10450.0,10250.0,10300.0,1899914],["2026-08-05",10400.0,10450.0,10300.0,10350.0,2265410],["2026-08-06",10350.0,10400.0,10250.0,10350.0,1990408],["2026-08-07",10350.0,10450.0,10300.0,10400.0,1638907],["2026-08-10",10450.0,10700.0,10350.0,10700.0,2899311],["2026-08-11",10700.0,11050.0,10700.0,10850.0,7759507],["2026-08-12",10800.0,11000.0,10800.0,10950.0,3526913],["2026-08-13",10900.0,11100.0,10800.0,11000.0,3195809],["2026-08-14",10950.0,11000.0,10850.0,11000.0,3342610],["2026-08-17",10900.0,11000.0,10850.0,10950.0,1130218],["2026-08-18",10950.0,11000.0,10800.0,10950.0,2138515],["2026-08-19",10850.0,10950.0,10800.0,10850.0,587813],["2026-08-20",10900.0,10950.0,10850.0,10900.0,1248416],["2026-08-21",10900.0,11000.0,10800.0,10900.0,2225709],["2026-08-24",10900.0,11000.0,10800.0,11000.0,4837415],["2026-08-25",11000.0,11000.0,10850.0,10950.0,11213711],["2026-08-26",10900.0,10950.0,10850.0,10950.0,1935508],["2026-08-27",11000.0,11000.0,10900.0,10900.0,6395649],["2026-08-28",10900.0,11000.0,10850.0,11000.0,11938562],["2026-09-03",11000.0,11000.0,10800.0,10900.0,22557310],["2026-09-04",10900.0,10950.0,10550.0,10550.0,6010395],["2026-09-07",10500.0,10550.0,10250.0,10250.0,3890510],["2026-09-08",10250.0,10400.0,10200.0,10300.0,2390908],["2026-09-09",10250.0,10300.0,10050.0,10150.0,4596711],["2026-09-10",10100.0,10250.0,10100.0,10200.0,1185314],["2026-09-11",10200.0,10250.0,10100.0,10200.0,2278112],["2026-09-14",10200.0,10300.0,10150.0,10200.0,7952207],["2026-09-15",10250.0,10350.0,10200.0,10300.0,913010],["2026-09-16",10300.0,10400.0,10250.0,10300.0,12490311],["2026-09-17",10300.0,10450.0,10300.0,10350.0,2775019],["2026-09-18",10350.0,10600.0,10350.0,10500.0,7202690],["2026-09-21",10550.0,10600.0,10400.0,10450.0,5434842],["2026-09-22",10400.0,10500.0,10400.0,10450.0,21179262],["2026-09-23",10450.0,10500.0,10400.0,10450.0,812212],["2026-09-24",10400.0,10450.0,10200.0,10300.0,8385964],["2026-09-25",10300.0,10350.0,10200.0,10200.0,816521],["2026-09-28",10200.0,10200.0,10050.0,10100.0,4318967],["2026-09-29",10200.0,10200.0,9960.0,10050.0,1428405],["2026-09-30",10100.0,10150.0,10100.0,10100.0,394209],["2026-10-01",10100.0,10200.0,10100.0,10200.0,3330706],["2026-10-02",10150.0,10200.0,10100.0,10100.0,862211]]}