{"sym":"SSB","index":false,"bars":[["2021-03-24",8253.63,8253.63,8253.63,8253.63,6007500],["2021-03-25",8827.09,8827.09,8827.09,8827.09,1599435],["2021-03-26",9441.5,9441.5,9441.5,9441.5,1078500],["2021-03-29",10096.88,10096.88,9830.63,10096.88,4242200],["2021-03-30",10793.21,10793.21,10752.25,10793.21,2116300],["2021-03-31",11530.51,11530.51,11141.38,11530.51,4138700],["2021-04-01",11510.03,11550.99,11100.42,11550.99,3793500],["2021-04-02",11346.19,11571.47,11346.19,11571.47,2990700],["2021-04-05",11489.55,11530.51,11223.3,11510.03,1564100],["2021-04-06",11469.07,11469.07,11182.34,11469.07,1881700],["2021-04-07",11469.07,11469.07,11264.26,11469.07,1208100],["2021-04-08",11387.15,11387.15,11264.26,11305.22,911300],["2021-04-09",11059.46,11346.19,11059.46,11346.19,955900],["2021-04-12",11182.34,11346.19,11059.46,11346.19,846900],["2021-04-13",11100.42,11264.26,11100.42,11182.34,433600],["2021-04-14",11059.46,11161.86,10977.54,10977.54,579800],["2021-04-15",10813.69,11059.46,10445.04,11059.46,1409400],["2021-04-16",11059.46,11182.34,10854.65,11182.34,574400],["2021-04-19",11202.82,11264.26,11100.42,11264.26,886900],["2021-04-20",11305.22,11305.22,11223.3,11264.26,1465400],["2021-04-22",11182.34,11264.26,10977.54,11264.26,729000],["2021-04-23",11264.26,11264.26,10690.81,10690.81,853900],["2021-04-26",11059.46,11141.38,10793.21,10977.54,578000],["2021-04-27",10281.2,11018.5,10281.2,11018.5,705300],["2021-04-28",10977.54,11038.98,10649.85,10977.54,846500],["2021-04-29",10690.81,11038.98,10690.81,10998.02,1199900],["2021-05-04",10670.33,10854.65,10670.33,10813.69,1126228],["2021-05-05",10813.69,10854.65,10690.81,10834.17,647500],["2021-05-06",10834.17,11591.95,10772.73,11202.82,1078900],["2021-05-07",11264.26,11346.19,11059.46,11264.26,1122000],["2021-05-10",11264.26,11469.07,11059.46,11469.07,1638300],["2021-05-11",11591.95,11591.95,11346.19,11469.07,942400],["2021-05-12",11469.07,11469.07,11346.19,11469.07,1429600],["2021-05-13",11469.07,11673.87,11100.42,11591.95,2069300],["2021-05-14",11673.87,12390.69,11264.26,12390.69,3100400],["2021-05-17",12411.17,13107.51,12411.17,12882.22,3145000],["2021-05-18",13148.47,13148.47,12861.74,12902.7,3096400],["2021-05-19",12902.7,13087.03,12083.48,13005.1,3510600],["2021-05-20",13087.03,13087.03,12124.44,13005.1,4030600],["2021-05-21",13005.1,13107.51,12431.65,13107.51,4272700],["2021-05-24",13107.51,13353.27,12493.09,13353.27,2716700],["2021-05-25",13496.64,14274.89,12493.09,14274.89,3725900],["2021-05-26",14295.37,15237.48,13721.92,15237.48,2720400],["2021-05-27",15278.44,15298.92,14356.82,15176.04,2077400],["2021-05-28",15155.55,15974.77,14541.14,15974.77,2006200],["2021-05-31",15974.77,16712.07,15565.16,16712.07,1832500],["2021-06-01",16732.55,17162.64,15974.77,16753.03,1733600],["2021-06-02",16671.11,16998.8,15933.81,16998.8,1816900],["2021-06-03",17039.76,17613.21,15995.25,17613.21,2794400],["2021-06-04",17777.06,18637.24,16425.34,18637.24,4445100],["2021-06-07",18637.24,18637.24,17367.45,17818.02,1594600],["2021-06-08",16998.8,17613.21,16630.15,17613.21,2450000],["2021-06-09",16589.19,17695.13,16445.82,16466.31,2641700],["2021-06-10",16671.11,17449.37,15360.36,16916.88,3337900],["2021-06-11",16916.88,17572.25,16179.58,17572.25,2589300],["2021-06-14",17572.25,17613.21,16793.99,17613.21,2782100],["2021-06-15",17572.25,17592.73,16425.34,16916.88,2466800],["2021-06-16",16916.88,16916.88,15810.93,16302.46,1489700],["2021-06-17",16220.54,16302.46,15319.4,16261.5,1823600],["2021-06-18",15565.16,16568.71,15155.55,16527.75,2734900],["2021-06-21",16527.75,16527.75,15974.77,16384.38,2216300],["2021-06-22",16384.38,16425.34,15933.81,16404.86,2389900],["2021-06-23",16363.9,16363.9,15995.25,16261.5,2069900],["2021-06-24",16261.5,16322.94,15974.77,16281.98,2276400],["2021-06-25",16302.46,16425.34,15974.77,16425.34,2106000],["2021-06-28",16015.73,16793.99,15769.97,16712.07,2093400],["2021-06-29",16712.07,16793.99,16671.11,16773.51,2099600],["2021-06-30",16773.51,16937.36,16179.58,16855.43,2195300],["2021-07-01",16855.43,16875.91,16097.66,16732.55,2349400],["2021-07-02",16753.03,17367.45,16363.9,17367.45,3294900],["2021-07-05",17367.45,17367.45,16793.99,17285.52,2506700],["2021-07-06",17285.52,17346.97,16507.27,17080.72,3177800],["2021-07-07",16855.43,17203.6,16384.38,17162.64,3388500],["2021-07-08",17121.68,17121.68,16589.19,16998.8,2656800],["2021-07-09",16916.88,17039.76,16384.38,16630.15,2824800],["2021-07-12",16507.27,16507.27,15483.24,15565.16,1625200],["2021-07-13",15360.36,15810.93,14868.83,15810.93,1732300],["2021-07-14",15769.97,15769.97,15196.52,15647.09,1798000],["2021-07-15",15565.16,16548.23,15360.36,16507.27,1725100],["2021-07-16",16507.27,16793.99,15954.29,16159.1,1963600],["2021-07-19",15933.81,15933.81,15155.55,15155.55,1590100],["2021-07-20",15155.55,16097.66,14336.34,15995.25,1740500],["2021-07-21",15995.25,16056.7,15647.09,15974.77,1753900],["2021-07-22",15933.81,16793.99,15647.09,16793.99,2105800],["2021-07-23",17431.77,17431.77,16671.92,16783.66,1460500],["2021-07-26",16738.97,16738.97,15867.38,16269.65,1212300],["2021-07-27",16292.0,16627.23,15643.9,16627.23,1412500],["2021-07-28",16537.83,16604.88,16090.86,16515.48,1308300],["2021-07-29",16493.14,16560.18,16090.86,16537.83,1488300],["2021-07-30",16515.48,16627.23,16090.86,16359.04,2351600],["2021-08-02",16090.86,16359.04,15643.9,16269.65,1895300],["2021-08-03",16180.26,16381.39,16001.47,16381.39,1485000],["2021-08-04",16359.04,16537.83,16292.0,16537.83,1721500],["2021-08-05",16515.48,16783.66,16001.47,16649.57,3360800],["2021-08-06",16671.92,16738.97,16314.35,16604.88,1449500],["2021-08-09",16448.44,16671.92,16292.0,16671.92,1542500],["2021-08-10",16671.92,16738.97,16314.35,16493.14,2707800],["2021-08-11",16224.95,16515.48,15867.38,16426.09,2420300],["2021-08-12",16403.74,16403.74,15867.38,16359.04,1854300],["2021-08-13",16314.35,16314.35,15867.38,16269.65,2626900],["2021-08-16",16224.95,16359.04,15867.38,16359.04,3049600],["2021-08-17",16359.04,16761.32,16314.35,16448.44,2520300],["2021-08-18",16202.61,16403.74,16090.86,16202.61,2351100],["2021-08-19",16180.26,16180.26,15912.08,16046.17,2059500],["2021-08-20",16046.17,16046.17,15465.11,16001.47,1814400],["2021-08-23",15912.08,15956.77,15621.55,15777.99,2285100],["2021-08-24",15733.29,15912.08,15532.15,15912.08,2167200],["2021-08-25",15956.77,16068.52,15733.29,15956.77,2703100],["2021-08-26",15912.08,15979.12,15666.24,15800.33,3278000],["2021-08-27",15777.99,15800.33,15286.32,15800.33,3167600],["2021-08-30",15822.68,16090.86,15733.29,16090.86,3405800],["2021-08-31",16090.86,16135.56,15934.42,16090.86,3009500],["2021-09-01",16090.86,16135.56,15688.59,16046.17,3849700],["2021-09-06",15777.99,16068.52,15688.59,16046.17,3044100],["2021-09-07",15934.42,16090.86,15710.94,16090.86,3851000],["2021-09-08",16068.52,16068.52,15845.03,15912.08,3643400],["2021-09-09",15889.73,16090.86,15822.68,16090.86,3575700],["2021-09-10",16090.86,16113.21,15934.42,16090.86,2791000],["2021-09-13",16001.47,16090.86,15710.94,15912.08,3340200],["2021-09-14",15912.08,16001.47,15845.03,15912.08,2019100],["2021-09-15",15912.08,15979.12,15845.03,15979.12,1987900],["2021-09-16",16001.47,16068.52,15755.64,15979.12,3057900],["2021-09-17",15979.12,16068.52,15912.08,16068.52,2986100],["2021-09-20",16046.17,16135.56,16023.82,16090.86,2191000],["2021-09-21",15912.08,16001.47,15867.38,15956.77,1626800],["2021-09-22",15979.12,16001.47,15710.94,15956.77,1903900],["2021-09-23",15979.12,16001.47,15845.03,16001.47,1994400],["2021-09-24",16068.52,16090.86,15979.12,16090.86,1869358],["2021-09-27",16090.86,16135.56,15666.24,15979.12,2507100],["2021-09-28",15912.08,16023.82,15845.03,16023.82,2386825],["2021-09-29",16023.82,16023.82,15889.73,16023.82,2031800],["2021-09-30",16001.47,16068.52,15733.29,16023.82,2694100],["2021-10-01",16023.82,16046.17,15845.03,16023.82,2032900],["2021-10-04",16023.82,16046.17,15845.03,16023.82,2061000],["2021-10-05",16001.47,16068.52,15800.33,16068.52,1861700],["2021-10-06",16090.86,16180.26,15845.03,16180.26,2015100],["2021-10-07",16202.61,16806.01,15956.77,16806.01,2059700],["2021-10-08",16828.36,17208.28,16806.01,16984.8,2065900],["2021-10-11",17007.15,17185.94,16806.01,16984.8,1822000],["2021-10-12",17007.15,17007.15,16850.71,16984.8,2103300],["2021-10-13",17086.88,17749.53,16755.56,17536.53,2697700],["2021-10-14",17512.87,17678.53,17394.54,17607.53,3228100],["2021-10-15",17607.53,17725.86,17583.87,17702.2,3568300],["2021-10-18",17702.2,17773.2,17276.21,17607.53,2989000],["2021-10-19",17631.2,17631.2,17323.54,17607.53,1764900],["2021-10-20",17512.87,17607.53,17418.2,17607.53,1891100],["2021-10-21",17583.87,17654.87,17181.54,17512.87,3226000],["2021-10-22",17536.53,17536.53,17299.87,17347.21,2160900],["2021-10-25",17323.54,17370.87,17134.21,17323.54,1899000],["2021-10-26",17276.21,17323.54,17015.88,17252.54,2027000],["2021-10-27",17276.21,17323.54,17110.55,17299.87,2164300],["2021-10-28",17323.54,17891.53,17205.21,17891.53,1701600],["2021-10-29",17867.86,17891.53,17418.2,17560.2,2120900],["2021-11-01",17465.54,17631.2,17134.21,17607.53,2037300],["2021-11-02",17512.87,17631.2,17228.88,17607.53,1937200],["2021-11-03",17607.53,18175.52,17299.87,18104.52,2188300],["2021-11-04",17938.86,18080.85,17583.87,17796.86,2295200],["2021-11-05",17796.86,17796.86,17276.21,17796.86,3310100],["2021-11-08",17370.87,17938.86,17370.87,17796.86,2111600],["2021-11-09",17773.2,17820.53,17441.87,17796.86,2360400],["2021-11-10",17749.53,17796.86,17441.87,17631.2,2213700],["2021-11-11",17607.53,17607.53,17370.87,17489.2,2022800],["2021-11-12",17536.53,17607.53,17370.87,17607.53,1953800],["2021-11-15",17631.2,17702.2,17465.54,17536.53,2160600],["2021-11-16",17560.2,17654.87,17418.2,17441.87,2192100],["2021-11-17",17465.54,17489.2,17157.88,17441.87,4100500],["2021-11-18",17441.87,17441.87,17134.21,17205.21,1284600],["2021-11-19",17347.21,17347.21,17157.88,17276.21,1794100],["2021-11-22",17394.54,17986.19,16873.89,17489.2,1270300],["2021-11-23",17725.86,17725.86,17394.54,17489.2,1007800],["2021-11-24",17583.87,18696.17,17323.54,18696.17,1789500],["2021-11-25",19287.82,19500.82,18932.83,19406.15,1190600],["2021-11-26",19169.49,19382.49,18932.83,19311.49,2039200],["2021-11-29",17986.19,19074.83,17986.19,18814.5,1952700],["2021-11-30",18885.5,18932.83,18270.18,18743.5,1579000],["2021-12-01",18080.85,18790.83,18080.85,18790.83,1788900],["2021-12-02",18696.17,18743.5,18577.84,18719.84,2243100],["2021-12-03",18719.84,18767.17,18222.85,18222.85,2103100],["2021-12-06",18033.52,18199.18,17063.21,17986.19,1723500],["2021-12-07",18222.85,18648.84,17986.19,18270.18,1701600],["2021-12-08",18317.51,18696.17,17986.19,18696.17,1703400],["2021-12-09",18696.17,18743.5,18459.51,18743.5,1905600],["2021-12-10",18790.83,18790.83,18648.84,18743.5,1709200],["2021-12-13",18790.83,18885.5,18222.85,18814.5,2039600],["2021-12-14",18790.83,18790.83,18601.51,18767.17,1789100],["2021-12-15",18790.83,18814.5,18530.51,18814.5,2063400],["2021-12-16",18767.17,18767.17,18506.84,18767.17,1833700],["2021-12-17",18743.5,18767.17,18293.85,18625.17,2246000],["2021-12-20",18672.5,18696.17,18412.18,18577.84,1916000],["2021-12-21",18554.17,18601.51,18388.51,18601.51,1791900],["2021-12-22",18577.84,18577.84,18341.18,18483.18,2109400],["2021-12-23",18483.18,18483.18,17749.53,18293.85,4132900],["2021-12-24",18270.18,19571.81,18104.52,19524.48,3663200],["2021-12-27",19642.81,20826.11,19548.15,20826.11,3680800],["2021-12-28",20968.11,21252.1,20352.79,20802.45,2819000],["2021-12-29",20802.45,21299.44,20116.13,21299.44,2471900],["2021-12-30",21394.1,21394.1,20826.11,21323.1,2310800],["2021-12-31",21252.1,21725.42,21204.77,21583.43,2256900],["2022-01-04",21654.43,21725.42,21275.77,21583.43,2208100],["2022-01-05",21512.43,21583.43,20944.44,21299.44,1891900],["2022-01-06",20849.78,20920.78,20163.47,20802.45,2666600],["2022-01-07",20731.45,20731.45,19784.81,20092.47,2220900],["2022-01-10",20021.47,20021.47,18980.16,19287.82,2225900],["2022-01-11",18932.83,19145.83,18483.18,18483.18,1542500],["2022-01-12",18459.51,19406.15,17891.53,19406.15,2239500],["2022-01-13",19879.47,19974.14,19287.82,19690.14,2293800],["2022-01-14",19666.48,19737.48,19311.49,19737.48,2199400],["2022-01-17",20254.85,20254.85,18957.12,19644.15,1599900],["2022-01-18",19542.37,19771.38,18600.88,19466.03,2322000],["2022-01-19",19389.7,19567.82,19084.35,19466.03,1897600],["2022-01-20",19491.48,19974.95,19211.58,19974.95,1889700],["2022-01-21",19974.95,19974.95,19160.68,19974.95,2819000],["2022-01-24",19924.06,20025.84,19745.94,19949.5,2014100],["2022-01-25",19924.06,20331.19,19745.94,20331.19,1851700],["2022-01-26",20331.19,20509.31,19644.15,20153.07,2597300],["2022-01-27",20051.29,20051.29,19491.48,19847.72,1868000],["2022-01-28",19822.28,20000.4,19389.7,20000.4,2306100],["2022-02-07",19974.95,20025.84,19695.05,20000.4,1491800],["2022-02-08",19924.06,19974.95,19084.35,19440.59,2174600],["2022-02-09",19440.59,19873.17,19008.01,19542.37,2409100],["2022-02-10",19593.26,19644.15,19135.24,19644.15,1873800],["2022-02-11",19593.26,19593.26,19262.47,19466.03,1682400],["2022-02-14",19338.81,19415.14,18626.32,18626.32,2070900],["2022-02-15",18524.54,19135.24,18066.52,18931.67,1684900],["2022-02-16",19033.46,19084.35,18677.21,18728.11,1671200],["2022-02-17",18855.34,19033.46,18473.65,18473.65,1749400],["2022-02-18",18473.65,18499.09,17862.95,18422.76,1850900],["2022-02-21",18397.31,18499.09,18193.74,18473.65,1578100],["2022-02-22",18397.31,18422.76,18066.52,18320.97,1514200],["2022-02-23",18499.09,18549.99,17862.95,18549.99,2470400],["2022-02-24",18524.54,18524.54,17939.29,18422.76,1656700],["2022-02-25",18371.86,18473.65,18295.53,18473.65,1951000],["2022-02-28",18473.65,18473.65,17812.06,18015.62,1641500],["2022-03-01",18091.96,18855.34,17633.94,18779.0,2363400],["2022-03-02",18829.89,19237.02,18320.97,19237.02,2107700],["2022-03-03",19008.01,19262.47,18626.32,19262.47,1945800],["2022-03-04",19160.68,19338.81,18829.89,19338.81,2497600],["2022-03-07",19338.81,19364.25,18880.78,19237.02,1787200],["2022-03-08",19160.68,19237.02,18957.12,19186.13,1994100],["2022-03-09",19135.24,19186.13,18728.11,19084.35,1967100],["2022-03-10",19109.79,19237.02,18855.34,19084.35,1989600],["2022-03-11",19008.01,19084.35,18829.89,19084.35,1640800],["2022-03-14",19058.9,19058.9,18804.44,19033.46,1666100],["2022-03-15",18957.12,19084.35,18855.34,19084.35,1705300],["2022-03-16",19084.35,19211.58,18880.78,19186.13,1772000],["2022-03-17",19186.13,19237.02,18880.78,19237.02,1772500],["2022-03-18",19262.47,19262.47,19109.79,19262.47,1525400],["2022-03-21",19211.58,19313.36,18880.78,19262.47,1812000],["2022-03-22",19211.58,19542.37,18982.56,19491.48,1925700],["2022-03-23",19287.91,19491.48,19237.02,19440.59,1668100],["2022-03-24",19313.36,19415.14,19008.01,19389.7,1654500],["2022-03-25",19364.25,19466.03,19058.9,19389.7,1818000],["2022-03-28",19364.25,19364.25,18880.78,19160.68,1901000],["2022-03-29",19160.68,19160.68,18575.43,18575.43,2414800],["2022-03-30",18575.43,19567.82,18524.54,19364.25,2563300],["2022-03-31",19313.36,19466.03,19109.79,19364.25,2733800],["2022-04-01",19262.47,19593.26,19109.79,19593.26,2517400],["2022-04-04",19593.26,19644.15,19338.81,19618.71,2622900],["2022-04-05",19593.26,19593.26,19364.25,19567.82,2567700],["2022-04-06",19516.93,19567.82,19364.25,19567.82,1962800],["2022-04-07",19567.82,19567.82,19313.36,19415.14,2743100],["2022-04-08",19338.81,19364.25,18779.0,19237.02,2561800],["2022-04-12",19211.58,19338.81,18626.32,19338.81,2092500],["2022-04-13",19262.47,19364.25,19186.13,19364.25,2628300],["2022-04-14",19338.81,19516.93,19033.46,19415.14,2506600],["2022-04-15",19389.7,19389.7,19211.58,19338.81,2232600],["2022-04-18",19338.81,19338.81,18829.89,19211.58,2373900],["2022-04-19",19186.13,19237.02,19084.35,19160.68,1568100],["2022-04-20",19160.68,19287.91,19008.01,19211.58,2131300],["2022-04-21",19186.13,19338.81,19109.79,19313.36,2152900],["2022-04-22",19338.81,19466.03,19135.24,19211.58,1989300],["2022-04-25",19211.58,19211.58,18066.52,18066.52,1888400],["2022-04-26",18117.41,18575.43,17583.05,18549.99,1919900],["2022-04-27",18549.99,18855.34,18371.86,18855.34,1921900],["2022-04-28",18880.78,19008.01,18728.11,18957.12,3046700],["2022-04-29",18957.12,18982.56,18422.76,18702.66,2122200],["2022-05-04",18728.11,18728.11,18295.53,18448.2,1708500],["2022-05-05",18473.65,18524.54,18193.74,18422.76,1742000],["2022-05-06",17837.5,18066.52,17608.49,17964.73,1626000],["2022-05-09",17812.06,17862.95,17277.7,17557.6,1360900],["2022-05-10",17455.82,18320.97,17048.68,18320.97,1349500],["2022-05-11",18295.53,18320.97,17812.06,18320.97,1794600],["2022-05-12",18270.08,18270.08,17710.27,17812.06,1866600],["2022-05-13",17812.06,17964.73,17048.68,17633.94,1654600],["2022-05-16",17786.61,17786.61,17354.03,17710.27,2204100],["2022-05-17",17633.94,17812.06,17404.92,17710.27,1976300],["2022-05-18",17761.17,17812.06,17557.6,17710.27,2171000],["2022-05-19",17633.94,17684.83,17328.59,17608.49,1538900],["2022-05-20",17633.94,17786.61,17532.15,17735.72,2006500],["2022-05-23",17761.17,17812.06,17481.26,17557.6,1869800],["2022-05-24",17659.38,17659.38,17303.14,17328.59,1786300],["2022-05-25",17404.92,17404.92,16946.9,17328.59,2089500],["2022-05-26",17354.03,17430.37,17099.58,17430.37,1940100],["2022-05-27",17404.92,17608.49,17201.36,17608.49,2077400],["2022-05-30",17506.71,17608.49,17328.59,17455.82,2614200],["2022-05-31",17328.59,17379.48,17125.02,17201.36,2217400],["2022-06-01",17201.36,17252.25,17048.68,17048.68,2002500],["2022-06-02",17074.13,17226.8,16870.56,17201.36,2672500],["2022-06-03",17201.36,17252.25,17074.13,17201.36,1673400],["2022-06-06",17277.7,17277.7,17048.68,17175.91,1939100],["2022-06-07",17125.02,17125.02,16616.11,16997.79,2023400],["2022-06-08",17175.91,17226.8,16997.79,17201.36,2242300],["2022-06-09",17277.7,17277.7,16056.3,17023.24,1794200],["2022-06-10",16997.79,17023.24,16794.23,16845.12,1665400],["2022-06-13",16717.89,16717.89,16081.74,16081.74,1947600],["2022-06-14",15954.51,16794.23,15547.38,16794.23,2891900],["2022-06-15",16743.33,17303.14,16107.19,17303.14,10126900],["2022-06-16",17552.96,18251.43,17279.64,18251.43,1954400],["2022-06-17",18129.96,18221.06,17613.69,18221.06,2014700],["2022-06-20",18190.69,18221.06,17613.69,18221.06,2035800],["2022-06-21",18190.69,18190.69,17674.43,18190.69,12046300],["2022-06-22",18190.69,18767.69,17735.17,18676.59,2720500],["2022-06-23",18676.59,18767.69,18524.75,18767.69,1676800],["2022-06-24",18767.69,18949.91,18312.17,18949.91,2067000],["2022-06-27",18858.8,19101.75,18767.69,19041.01,1279900],["2022-06-28",19071.38,19344.7,18949.91,19101.75,1781900],["2022-06-29",19041.01,19405.43,18828.43,19192.85,1722400],["2022-06-30",19253.59,19314.33,19132.12,19192.85,1468000],["2022-07-01",19253.59,19253.59,19101.75,19223.22,1715200],["2022-07-04",19283.96,19283.96,19010.64,19223.22,1343700],["2022-07-05",19283.96,19283.96,19071.38,19253.59,1657200],["2022-07-06",19223.22,19253.59,18889.17,19071.38,1767700],["2022-07-07",18889.17,19101.75,18706.96,19010.64,1181600],["2022-07-08",19041.01,19253.59,18798.06,19253.59,1904600],["2022-07-11",19283.96,19283.96,19041.01,19253.59,1343500],["2022-07-12",19192.85,19435.8,19162.48,19435.8,1266400],["2022-07-13",19435.8,19435.8,19192.85,19223.22,1864500],["2022-07-14",19162.48,19192.85,18980.27,19132.12,1230600],["2022-07-15",19162.48,19283.96,19071.38,19101.75,1603500],["2022-07-18",19132.12,19314.33,18980.27,19314.33,1612000],["2022-07-19",19314.33,19344.7,19132.12,19344.7,1323800],["2022-07-20",19314.33,19435.8,19283.96,19435.8,1788100],["2022-07-21",19405.43,19435.8,19253.59,19435.8,1554200],["2022-07-22",19405.43,19496.54,19253.59,19405.43,1660400],["2022-07-25",19344.7,19375.06,19162.48,19223.22,1526400],["2022-07-26",19132.12,19283.96,19041.01,19283.96,1373400],["2022-07-27",19253.59,19283.96,19162.48,19283.96,1729800],["2022-07-28",18585.48,19314.33,18281.8,19314.33,2160800],["2022-07-29",19314.33,19344.7,19101.75,19344.7,1515200],["2022-08-01",19283.96,19405.43,19132.12,19405.43,1958600],["2022-08-02",19283.96,19344.7,19101.75,19344.7,1878200],["2022-08-03",19253.59,19314.33,19132.12,19314.33,6096200],["2022-08-04",19283.96,19314.33,19162.48,19283.96,8597000],["2022-08-05",19253.59,19283.96,19101.75,19162.48,1928789],["2022-08-08",19192.85,19223.22,19101.75,19101.75,6872500],["2022-08-09",19101.75,19132.12,18889.17,18980.27,1950700],["2022-08-10",18980.27,18980.27,18767.69,18889.17,7094100],["2022-08-11",18980.27,19132.12,18798.06,19132.12,2102500],["2022-08-12",19041.01,19101.75,18919.54,19041.01,2767889],["2022-08-15",19132.12,19132.12,18980.27,19132.12,2680000],["2022-08-16",19101.75,19101.75,18949.91,19101.75,1678300],["2022-08-17",19041.01,19132.12,19010.64,19132.12,20849200],["2022-08-18",19132.12,19132.12,18949.91,19041.01,10169300],["2022-08-19",19041.01,19041.01,18919.54,18980.27,6379800],["2022-08-22",19010.64,19739.48,18919.54,19739.48,2008500],["2022-08-23",19739.48,19739.48,19496.54,19739.48,10539400],["2022-08-24",19739.48,19739.48,19648.38,19678.75,17049689],["2022-08-25",19618.01,19678.75,19314.33,19678.75,2430200],["2022-08-26",19648.38,19678.75,19435.8,19678.75,2753389],["2022-08-29",19557.27,19557.27,19253.59,19557.27,1543700],["2022-08-30",19526.91,19618.01,19132.12,19618.01,1097700],["2022-08-31",19132.12,19587.64,18828.43,19587.64,2146600],["2022-09-05",19496.54,19496.54,19132.12,19435.8,1158600],["2022-09-06",19405.43,19466.17,19314.33,19435.8,1543100],["2022-09-07",19405.43,19435.8,19192.85,19435.8,1611500],["2022-09-08",19435.8,19435.8,19223.22,19405.43,1273500],["2022-09-09",19405.43,19405.43,19223.22,19375.06,1419400],["2022-09-12",19375.06,19375.06,19132.12,19132.12,1265500],["2022-09-13",19162.48,19162.48,18949.91,19132.12,1291300],["2022-09-14",19101.75,19101.75,18889.17,19071.38,1346700],["2022-09-15",19071.38,19132.12,18919.54,19101.75,1449800],["2022-09-16",19071.38,19132.12,18980.27,19132.12,1389700],["2022-09-19",19132.12,19132.12,18949.91,19071.38,2957402],["2022-09-20",18889.17,19162.48,18889.17,19132.12,1179700],["2022-09-21",19132.12,19132.12,19041.01,19071.38,1119800],["2022-09-22",19071.38,19071.38,18798.06,19010.64,1304600],["2022-09-23",18858.8,18949.91,18737.33,18889.17,1115600],["2022-09-26",18281.8,18828.43,18281.8,18524.75,1075900],["2022-09-27",18372.91,18555.12,18372.91,18555.12,1316300],["2022-09-28",18585.48,18585.48,18342.54,18555.12,1300000],["2022-09-29",18555.12,18615.85,18464.01,18555.12,1160100],["2022-09-30",18494.38,18585.48,18372.91,18585.48,1152000],["2022-10-03",18585.48,18585.48,18038.85,18038.85,1122900],["2022-10-04",18555.12,18555.12,17917.38,17917.38,1157100],["2022-10-05",17917.38,18221.06,17917.38,18221.06,1161400],["2022-10-06",18251.43,18342.54,17856.64,18099.59,1104500],["2022-10-07",18099.59,18129.96,17552.96,17826.27,1052500],["2022-10-10",17826.27,17856.64,17552.96,17644.06,924400],["2022-10-11",17583.33,17644.06,16884.85,16945.59,6077800],["2022-10-12",16945.59,18129.96,16884.85,18008.48,8376900],["2022-10-13",18190.69,18190.69,17735.17,17978.12,1312000],["2022-10-14",18160.33,18160.33,17826.27,18008.48,1147800],["2022-10-17",18129.96,18129.96,17583.33,17917.38,1146500],["2022-10-18",18069.22,18099.59,17765.54,17917.38,1103000],["2022-10-19",17917.38,18008.48,17765.54,17917.38,986200],["2022-10-20",17917.38,17917.38,17765.54,17917.38,965683],["2022-10-21",17795.9,17917.38,17188.54,17492.22,1030000],["2022-10-24",17644.06,17644.06,16915.22,17310.01,855600],["2022-10-25",17522.59,17613.69,17067.06,17613.69,998100],["2022-10-26",17644.06,17887.01,17492.22,17613.69,1052800],["2022-10-27",17522.59,18828.43,17097.43,18828.43,1261500],["2022-10-28",18828.43,18828.43,18433.64,18798.06,1230400],["2022-10-31",18828.43,18828.43,18615.85,18798.06,979200],["2022-11-01",18737.33,18828.43,18706.96,18828.43,3801300],["2022-11-02",18798.06,18828.43,18615.85,18798.06,1650900],["2022-11-03",18767.69,18798.06,18494.38,18494.38,1032000],["2022-11-04",18494.38,18555.12,18372.91,18403.27,1372500],["2022-11-07",18433.64,18494.38,18221.06,18221.06,1088200],["2022-11-08",18221.06,18767.69,18038.85,18281.8,1185700],["2022-11-09",18342.54,18585.48,18221.06,18281.8,18385000],["2022-11-10",18281.8,18281.8,17674.43,17674.43,1187500],["2022-11-11",17704.8,18251.43,17704.8,18251.43,1206700],["2022-11-14",18221.06,18221.06,17704.8,18069.22,1124900],["2022-11-15",17978.12,18099.59,17431.48,17795.9,952000],["2022-11-16",17795.9,18251.43,17431.48,18099.59,1260900],["2022-11-17",18160.33,18342.54,18099.59,18342.54,1137700],["2022-11-18",18342.54,18372.91,18069.22,18221.06,7706000],["2022-11-21",18221.06,18312.17,18008.48,18099.59,879500],["2022-11-22",18129.96,18251.43,16854.48,18099.59,6269400],["2022-11-23",18099.59,18160.33,18008.48,18008.48,947500],["2022-11-24",18008.48,18038.85,17887.01,17947.75,940600],["2022-11-25",17947.75,18099.59,17947.75,18099.59,1077900],["2022-11-28",18129.96,18251.43,18099.59,18251.43,1394700],["2022-11-29",18281.8,18312.17,18069.22,18281.8,4432000],["2022-11-30",18281.8,18312.17,18129.96,18312.17,1240800],["2022-12-01",18312.17,18403.27,18251.43,18403.27,10583700],["2022-12-02",18403.27,18494.38,18312.17,18494.38,13244800],["2022-12-05",18524.75,18646.22,18494.38,18646.22,1430100],["2022-12-06",18676.59,18676.59,18464.01,18555.12,3277400],["2022-12-07",18555.12,18585.48,18464.01,18585.48,1091900],["2022-12-08",18585.48,18828.43,18585.48,18737.33,2387300],["2022-12-09",18737.33,18767.69,18494.38,18676.59,1219900],["2022-12-12",18676.59,18767.69,18524.75,18706.96,1222500],["2022-12-13",18706.96,18828.43,18615.85,18828.43,1208000],["2022-12-14",18828.43,18889.17,18737.33,18828.43,1184500],["2022-12-15",18828.43,18949.91,18767.69,18889.17,1212100],["2022-12-16",18889.17,18949.91,18767.69,18949.91,1197700],["2022-12-19",18949.91,19071.38,18858.8,19010.64,1228100],["2022-12-20",19010.64,19041.01,18706.96,19010.64,1341500],["2022-12-21",19010.64,19071.38,18919.54,19071.38,1097800],["2022-12-22",19101.75,19253.59,19041.01,19253.59,1231900],["2022-12-23",19253.59,19314.33,19132.12,19283.96,767100],["2022-12-26",19283.96,19344.7,19071.38,19223.22,877400],["2022-12-27",19223.22,19435.8,19162.48,19435.8,6173100],["2022-12-28",19435.8,19618.01,19253.59,19618.01,1042500],["2022-12-29",19618.01,19739.48,19526.91,19709.12,953300],["2022-12-30",19739.48,19982.43,19709.12,19982.43,1301500],["2023-01-03",20012.8,20316.49,19982.43,20225.38,1011200],["2023-01-04",20255.75,20377.22,20164.64,20346.85,1114600],["2023-01-05",20377.22,20498.7,20286.12,20437.96,2270500],["2023-01-06",20437.96,20559.43,20346.85,20498.7,5939070],["2023-01-09",20529.06,20620.17,20437.96,20498.7,1507100],["2023-01-10",20498.7,20559.43,20346.85,20468.33,974500],["2023-01-11",20468.33,20589.8,20407.59,20529.06,1129100],["2023-01-12",20498.7,20498.7,20377.22,20498.7,947700],["2023-01-13",20498.7,20589.8,20407.59,20498.7,1061200],["2023-01-16",20529.06,20559.43,20377.22,20559.43,17274000],["2023-01-17",20589.8,20650.54,20529.06,20559.43,1042400],["2023-01-18",20559.43,20650.54,20498.7,20589.8,1117200],["2023-01-19",20589.8,20650.54,20498.7,20620.17,1073700],["2023-01-27",20650.54,20802.38,20620.17,20680.91,1099200],["2023-01-30",20680.91,20711.27,20498.7,20559.43,1121600],["2023-01-31",20559.43,20559.43,20407.59,20529.06,2989300],["2023-02-01",20559.43,20620.17,20377.22,20377.22,1032000],["2023-02-02",20377.22,20437.96,20255.75,20316.49,1002500],["2023-02-03",20255.75,20316.49,19314.33,19314.33,1200000],["2023-02-06",19375.06,19375.06,19192.85,19344.7,1005000],["2023-02-07",19344.7,19435.8,19192.85,19405.43,11747400],["2023-02-08",19405.43,19587.64,19344.7,19435.8,1024800],["2023-02-09",19435.8,19557.27,19405.43,19435.8,1000800],["2023-02-10",19466.17,19496.54,19344.7,19405.43,5391300],["2023-02-13",19405.43,19435.8,19253.59,19283.96,909300],["2023-02-14",19253.59,19375.06,19192.85,19253.59,901300],["2023-02-15",19253.59,19405.43,19253.59,19344.7,968400],["2023-02-16",19375.06,19435.8,19314.33,19405.43,918300],["2023-02-17",19405.43,19466.17,19314.33,19405.43,893900],["2023-02-20",19405.43,19618.01,19405.43,19618.01,2591300],["2023-02-21",19618.01,19678.75,19526.91,19587.64,1018000],["2023-02-22",19557.27,19587.64,19375.06,19375.06,964900],["2023-02-23",19375.06,19405.43,19101.75,19314.33,1094700],["2023-02-24",19344.7,19375.06,18949.91,19192.85,973100],["2023-02-27",19192.85,19223.22,18949.91,19132.12,1826900],["2023-02-28",19162.48,19283.96,19132.12,19283.96,877100],["2023-03-01",19283.96,19496.54,19162.48,19466.17,3400500],["2023-03-02",19466.17,19526.91,19344.7,19435.8,15851300],["2023-03-03",19435.8,19526.91,19192.85,19405.43,6559300],["2023-03-06",19435.8,19648.38,19435.8,19526.91,934700],["2023-03-07",19526.91,19739.48,19526.91,19678.75,1579500],["2023-03-08",19618.01,19739.48,19466.17,19739.48,876700],["2023-03-09",19769.85,19830.59,19557.27,19800.22,1013600],["2023-03-10",19800.22,19800.22,19496.54,19678.75,990100],["2023-03-13",19587.64,19678.75,19496.54,19678.75,945900],["2023-03-14",19678.75,19678.75,19344.7,19618.01,971100],["2023-03-15",19648.38,19769.85,19648.38,19769.85,905300],["2023-03-16",19739.48,19769.85,19435.8,19557.27,916700],["2023-03-17",19618.01,19678.75,19466.17,19587.64,891700],["2023-03-20",19587.64,19587.64,19132.12,19496.54,953400],["2023-03-21",19526.91,19587.64,19071.38,19526.91,982200],["2023-03-22",19557.27,19587.64,19192.85,19526.91,921700],["2023-03-23",19496.54,19526.91,19162.48,19526.91,951700],["2023-03-24",19526.91,19557.27,19162.48,19253.59,820100],["2023-03-27",19283.96,19283.96,19071.38,19253.59,5616800],["2023-03-28",19253.59,19253.59,19041.01,19132.12,754400],["2023-03-29",19132.12,19162.48,18949.91,19071.38,756500],["2023-03-30",19071.38,19101.75,18919.54,19101.75,5441900],["2023-03-31",19101.75,19132.12,18919.54,19101.75,5240100],["2023-04-03",19101.75,19192.85,18980.27,19192.85,892700],["2023-04-04",19192.85,19223.22,19010.64,19132.12,819200],["2023-04-05",19101.75,19162.48,18949.91,19162.48,2497500],["2023-04-06",19162.48,19162.48,18949.91,19041.01,1017300],["2023-04-07",19041.01,19041.01,18889.17,19010.64,831300],["2023-04-10",19010.64,19071.38,18919.54,19010.64,787500],["2023-04-11",18919.54,19041.01,18858.8,19041.01,825600],["2023-04-12",19041.01,19041.01,18889.17,19041.01,4018400],["2023-04-13",19041.01,19041.01,18889.17,19041.01,835500],["2023-04-14",19010.64,19041.01,18889.17,19010.64,14286100],["2023-04-17",18980.27,19041.01,18919.54,19041.01,2322300],["2023-04-18",19041.01,19041.01,18889.17,18980.27,4163300],["2023-04-19",18980.27,19010.64,18889.17,18919.54,746100],["2023-04-20",18949.91,18949.91,18828.43,18949.91,9045400],["2023-04-21",18949.91,18980.27,18828.43,18889.17,1076300],["2023-04-24",18889.17,18919.54,18737.33,18889.17,2965100],["2023-04-25",18889.17,18889.17,18706.96,18737.33,631600],["2023-04-26",18737.33,18737.33,18433.64,18464.01,579600],["2023-04-27",18494.38,18585.48,18372.91,18585.48,845000],["2023-04-28",18585.48,19405.43,18585.48,19405.43,945800],["2023-05-04",19375.06,19375.06,19041.01,19101.75,623200],["2023-05-05",19101.75,19132.12,18980.27,19101.75,719700],["2023-05-08",19132.12,19223.22,19101.75,19162.48,11114700],["2023-05-09",19162.48,19283.96,19071.38,19162.48,666100],["2023-05-10",19162.48,19192.85,19071.38,19071.38,2033100],["2023-05-11",19071.38,19101.75,18949.91,18949.91,520900],["2023-05-12",18949.91,18949.91,18767.69,18828.43,544000],["2023-05-15",18858.8,18949.91,18706.96,18706.96,487300],["2023-05-16",18706.96,18737.33,18433.64,18433.64,511600],["2023-05-17",18403.27,18433.64,18251.43,18251.43,559000],["2023-05-18",18251.43,18251.43,18069.22,18251.43,649600],["2023-05-19",18251.43,18251.43,18099.59,18190.69,540100],["2023-05-22",18190.69,18312.17,18160.33,18312.17,560100],["2023-05-23",18312.17,18372.91,18160.33,18221.06,528500],["2023-05-24",18251.43,18281.8,18129.96,18160.33,1488500],["2023-05-25",18129.96,18190.69,18008.48,18160.33,620900],["2023-05-26",18190.69,18281.8,18160.33,18251.43,11580000],["2023-05-29",18251.43,18464.01,18251.43,18342.54,511600],["2023-05-30",18372.91,18403.27,18190.69,18342.54,15729700],["2023-05-31",18342.54,18433.64,18251.43,18433.64,8197000],["2023-06-01",18464.01,18585.48,18433.64,18555.12,611400],["2023-06-02",18615.85,19010.64,18615.85,19010.64,591400],["2023-06-05",19041.01,19192.85,19041.01,19132.12,1143200],["2023-06-06",19132.12,19223.22,19041.01,19162.48,608900],["2023-06-07",19192.85,19223.22,19041.01,19192.85,531900],["2023-06-08",19223.22,19253.59,19010.64,19071.38,525900],["2023-06-09",19071.38,19132.12,18980.27,19041.01,693800],["2023-06-12",19071.38,19192.85,18980.27,19162.48,444800],["2023-06-13",19162.48,19435.8,19132.12,19132.12,599000],["2023-06-14",19162.48,19253.59,19071.38,19132.12,564900],["2023-06-15",19071.38,19162.48,19041.01,19132.12,738300],["2023-06-16",19162.48,19192.85,18980.27,19101.75,25484532],["2023-06-19",19132.12,19192.85,19071.38,19101.75,608900],["2023-06-20",19101.75,19162.48,19071.38,19132.12,17385500],["2023-06-21",19162.48,19283.96,19101.75,19283.96,2308900],["2023-06-22",19314.33,19405.43,19283.96,19375.06,708300],["2023-06-23",19466.01,19831.23,19429.49,19831.23,4097100],["2023-06-26",19831.23,19867.75,19612.1,19831.23,758100],["2023-06-27",19831.23,19867.75,19758.19,19867.75,738800],["2023-06-28",19867.75,19940.79,19867.75,19940.79,5965904],["2023-06-29",19940.79,20013.84,19831.23,19831.23,779100],["2023-06-30",19831.23,19867.75,19758.19,19758.19,601700],["2023-07-03",19758.19,19831.23,19721.66,19758.19,724200],["2023-07-04",19794.71,19831.23,19721.66,19794.71,693500],["2023-07-05",19831.23,19940.79,19794.71,19940.79,582100],["2023-07-06",19940.79,20890.36,19940.79,20890.36,615700],["2023-07-07",20926.88,20926.88,20780.79,20926.88,674700],["2023-07-10",20963.4,20999.92,20890.36,20999.92,877700],["2023-07-11",21036.44,21182.53,20963.4,21109.48,4397400],["2023-07-12",21109.48,21182.53,20890.36,20963.4,12757300],["2023-07-13",20999.92,21146.01,20926.88,21146.01,2646400],["2023-07-14",21182.53,21219.05,21036.44,21182.53,666800],["2023-07-17",21255.57,21255.57,21109.48,21255.57,639100],["2023-07-18",21255.57,21401.66,21219.05,21401.66,15826200],["2023-07-19",21438.18,21474.7,21365.14,21401.66,642500],["2023-07-20",21401.66,21511.22,21328.61,21401.66,706700],["2023-07-21",21401.66,21511.22,21328.61,21401.66,926000],["2023-07-24",21438.18,21547.74,21328.61,21474.7,819800],["2023-07-25",21474.7,21547.74,21438.18,21547.74,1010500],["2023-07-26",21547.74,21620.79,21511.22,21620.79,1035900],["2023-07-27",21620.79,21693.83,21547.74,21657.31,837100],["2023-07-28",21657.31,21730.35,21547.74,21693.83,1067700],["2023-07-31",21730.35,21876.44,21292.09,21292.09,1397900],["2023-08-01",21328.61,21876.44,21328.61,21876.44,1360600],["2023-08-02",21839.92,22095.57,21803.4,22095.57,2962500],["2023-08-03",22132.09,22168.61,21986.0,22095.57,1007800],["2023-08-04",22132.09,22862.52,21182.53,21182.53,5277700],["2023-08-07",21255.57,22095.57,21255.57,22095.57,3329500],["2023-08-08",21912.96,22205.13,21474.7,22132.09,17425400],["2023-08-09",22132.09,22241.65,21547.74,21912.96,1336700],["2023-08-10",21949.48,21986.0,21401.66,21912.96,2852600],["2023-08-11",21912.96,22205.13,21620.79,22205.13,3115840],["2023-08-14",22241.65,22241.65,20926.88,21730.35,4476600],["2023-08-15",21547.74,21547.74,21036.44,21547.74,937900],["2023-08-16",21401.66,21584.27,20999.92,21547.74,1029300],["2023-08-17",21036.44,21474.7,21036.44,21474.7,1255400],["2023-08-18",21401.66,21401.66,19977.32,20050.36,1799800],["2023-08-21",20123.4,20525.14,19429.49,19429.49,1041000],["2023-08-22",19612.1,20598.18,19612.1,20598.18,2313500],["2023-08-23",20671.23,20671.23,19173.84,20598.18,12763055],["2023-08-24",20598.18,20780.79,19721.66,20780.79,1145446],["2023-08-25",20232.97,20780.79,19977.32,20598.18,874287],["2023-08-28",20598.18,20671.23,20050.36,20671.23,8419040],["2023-08-29",20671.23,20707.75,20123.4,20707.75,1749816],["2023-08-30",20707.75,20744.27,20196.44,20525.14,3186605],["2023-08-31",20306.01,20598.18,20050.36,20525.14,1484219],["2023-09-05",20525.14,20598.18,20086.88,20086.88,2128635],["2023-09-06",20086.88,20342.53,19721.66,20306.01,7683152],["2023-09-07",20159.92,20269.49,19904.27,20050.36,1525352],["2023-09-08",19977.32,20269.49,19940.79,20086.88,1274686],["2023-09-11",20123.4,20123.4,19648.62,19721.66,1577800],["2023-09-12",19721.66,20086.88,19502.53,19977.32,2260400],["2023-09-13",19867.75,19867.75,19429.49,19831.23,7354000],["2023-09-14",19466.01,19831.23,19210.36,19210.36,1252600],["2023-09-15",19246.88,19721.66,19246.88,19721.66,1225400],["2023-09-18",19283.4,19721.66,19210.36,19575.58,1149800],["2023-09-19",19539.06,19575.58,19027.75,19575.58,1159843],["2023-09-20",19173.84,19539.06,19100.8,19356.45,1138500],["2023-09-21",19064.28,19429.49,19064.28,19356.45,1567700],["2023-09-22",18918.19,19283.4,18626.02,18626.02,23370301],["2023-09-25",18626.02,18991.23,18516.45,18991.23,1823500],["2023-09-26",19064.28,19466.01,18516.45,19137.32,1471302],["2023-09-27",19173.84,19319.93,18662.54,19173.84,17493201],["2023-09-28",18991.23,19210.36,18224.28,18260.8,1225401],["2023-09-29",18151.24,18406.89,18114.71,18260.8,1031800],["2023-10-02",18260.8,18370.36,18114.71,18260.8,1089800],["2023-10-03",17968.63,18297.32,17968.63,18187.76,1016819],["2023-10-04",18260.8,18260.8,17859.06,17859.06,8069391],["2023-10-05",17749.5,17968.63,17566.89,17895.58,898516],["2023-10-06",17895.58,18005.15,17786.02,17895.58,4145982],["2023-10-09",17932.11,18005.15,17566.89,17932.11,5800601],["2023-10-10",17968.63,18041.67,17859.06,17968.63,10191102],["2023-10-11",18005.15,18078.19,17895.58,18078.19,825400],["2023-10-12",18114.71,18260.8,18005.15,18078.19,1121102],["2023-10-13",17968.63,18114.71,17603.41,18114.71,3132902],["2023-10-16",18041.67,18260.8,17676.45,18114.71,4809708],["2023-10-17",18114.71,18187.76,18005.15,18078.19,5237602],["2023-10-18",18005.15,18151.24,17968.63,18041.67,14455109],["2023-10-19",18041.67,18114.71,17676.45,17968.63,1154007],["2023-10-20",17968.63,18187.76,17822.54,17859.06,1103204],["2023-10-23",17932.11,18114.71,17932.11,18114.71,1417901],["2023-10-24",18187.76,18845.15,18151.24,18845.15,1641200],["2023-10-25",18881.67,18954.71,18772.1,18918.19,1120500],["2023-10-26",18918.19,18918.19,18516.45,18626.02,1199500],["2023-10-27",18662.54,18735.58,18443.41,18662.54,1194400],["2023-10-30",18662.54,18699.06,18516.45,18516.45,1000000],["2023-10-31",18406.89,18845.15,18370.36,18845.15,1085100],["2023-11-01",18845.15,18991.23,18808.62,18918.19,1198400],["2023-11-02",18918.19,18991.23,18808.62,18954.71,1030900],["2023-11-03",18954.71,18991.23,17749.5,17749.5,2027400],["2023-11-06",18041.67,18626.02,18041.67,18479.93,15344000],["2023-11-07",18260.8,18516.45,17786.02,17822.54,1441000],["2023-11-08",17822.54,18224.28,17603.41,18224.28,1082700],["2023-11-09",18224.28,18224.28,17895.58,17895.58,1259800],["2023-11-10",17712.98,17932.11,17384.28,17384.28,1383800],["2023-11-13",16836.46,17092.11,16763.41,16799.94,5714800],["2023-11-14",16799.94,17165.15,16617.33,16909.5,5112400],["2023-11-15",16909.5,17347.76,16909.5,17165.15,4488600],["2023-11-16",17055.59,17165.15,16799.94,17128.63,4341000],["2023-11-17",17165.15,17165.15,16471.24,16909.5,1590300],["2023-11-20",16690.37,16909.5,16288.63,16909.5,13579700],["2023-11-21",16799.94,16909.5,16471.24,16909.5,1517100],["2023-11-22",16836.46,16872.98,16507.76,16872.98,23543384],["2023-11-23",16617.33,16799.94,16544.28,16799.94,1351200],["2023-11-24",16690.37,16872.98,16288.63,16872.98,2327700],["2023-11-27",16507.76,16872.98,16507.76,16836.46,10412600],["2023-11-28",16544.28,16836.46,16507.76,16836.46,1428200],["2023-11-29",16799.94,16836.46,16544.28,16836.46,1618500],["2023-11-30",16726.89,16799.94,16507.76,16507.76,1410900],["2023-12-01",16398.2,16726.89,16361.68,16580.81,1137200],["2023-12-04",16580.81,16653.85,16398.2,16617.33,2146300],["2023-12-05",16580.81,16617.33,16434.72,16580.81,8875500],["2023-12-06",16544.28,16580.81,16471.24,16580.81,1103500],["2023-12-07",16544.28,16580.81,16434.72,16580.81,1385600],["2023-12-08",16580.81,16580.81,16434.72,16580.81,1420700],["2023-12-11",16507.76,16580.81,16434.72,16544.28,1228600],["2023-12-12",16544.28,16544.28,16434.72,16544.28,3265600],["2023-12-13",16544.28,16580.81,16434.72,16507.76,3215100],["2023-12-14",16507.76,16580.81,16434.72,16507.76,1034800],["2023-12-15",16471.24,16507.76,16361.68,16507.76,1231700],["2023-12-18",16507.76,16507.76,16361.68,16507.76,1082100],["2023-12-19",16361.68,16507.76,16361.68,16507.76,1005100],["2023-12-20",16361.68,16507.76,16361.68,16507.76,1025900],["2023-12-21",16507.76,16507.76,16398.2,16507.76,1150900],["2023-12-22",16507.76,16544.28,16361.68,16507.76,1245500],["2023-12-25",16507.76,16617.33,16434.72,16544.28,1381900],["2023-12-26",16544.28,16617.33,16471.24,16580.81,1004400],["2023-12-27",16580.81,16617.33,16544.28,16544.28,3024800],["2023-12-28",16544.28,17530.37,16471.24,17274.72,1611200],["2023-12-29",17311.24,17493.85,17311.24,17457.32,1519700],["2024-01-02",17457.32,17603.41,16946.02,17493.85,1282800],["2024-01-03",17493.85,17493.85,17019.07,17019.07,5407700],["2024-01-04",17055.59,17457.32,16836.46,17201.67,1177800],["2024-01-05",17201.67,17457.32,17092.11,17238.2,1134200],["2024-01-08",17238.2,17311.24,17019.07,17019.07,7906300],["2024-01-09",16909.5,17165.15,16909.5,17128.63,1080500],["2024-01-10",17128.63,17165.15,16909.5,17092.11,1268400],["2024-01-11",17092.11,17457.32,16946.02,17238.2,1367300],["2024-01-12",17238.2,17238.2,16982.54,17128.63,1200600],["2024-01-15",17128.63,17128.63,16982.54,17019.07,5585300],["2024-01-16",16836.46,17055.59,16653.85,16763.41,1124000],["2024-01-17",16726.89,16909.5,16690.37,16836.46,8038990],["2024-01-18",16872.98,16909.5,16726.89,16836.46,1982700],["2024-01-19",16836.46,16909.5,16763.41,16872.98,1856600],["2024-01-22",16909.5,17019.07,16836.46,16982.54,1726300],["2024-01-23",16982.54,17019.07,16726.89,16872.98,1378700],["2024-01-24",16836.46,16982.54,16653.85,16872.98,1390500],["2024-01-25",16909.5,16909.5,16690.37,16872.98,1371000],["2024-01-26",16726.89,16872.98,16726.89,16872.98,1452500],["2024-01-29",16836.46,16872.98,16726.89,16799.94,1345200],["2024-01-30",16726.89,16799.94,16653.85,16799.94,1383600],["2024-01-31",16799.94,16872.98,16361.68,16726.89,16306400],["2024-02-01",16580.81,16726.89,16434.72,16617.33,1554700],["2024-02-02",16580.81,16653.85,16215.59,16617.33,2019900],["2024-02-05",16617.33,16836.46,16325.16,16799.94,6014100],["2024-02-06",16799.94,16872.98,16617.33,16799.94,1428800],["2024-02-07",16763.41,16946.02,16580.81,16946.02,1475100],["2024-02-15",16946.02,17019.07,16690.37,16982.54,1561000],["2024-02-16",17019.07,17019.07,16799.94,16982.54,4540800],["2024-02-19",16982.54,17019.07,16690.37,16836.46,8140300],["2024-02-20",16872.98,16872.98,16617.33,16799.94,1495500],["2024-02-21",16690.37,16836.46,16507.76,16763.41,1681000],["2024-02-22",16763.41,16799.94,16544.28,16799.94,1391100],["2024-02-23",16799.94,16946.02,16653.85,16799.94,1501700],["2024-02-26",16653.85,16799.94,16580.81,16726.89,10300200],["2024-02-27",16726.89,16726.89,16471.24,16726.89,1765200],["2024-02-28",16544.28,16763.41,16507.76,16763.41,1603000],["2024-02-29",16763.41,16799.94,16544.28,16726.89,1432900],["2024-03-01",16580.81,16763.41,16544.28,16763.41,1385500],["2024-03-04",16763.41,16799.94,16580.81,16690.37,10163400],["2024-03-05",16690.37,16690.37,16544.28,16690.37,1450000],["2024-03-06",16580.81,16690.37,16471.24,16617.33,1532000],["2024-03-07",16617.33,16617.33,16471.24,16617.33,1442300],["2024-03-08",16617.33,16653.85,16398.2,16580.81,1385400],["2024-03-11",16544.28,16580.81,16252.11,16471.24,1764200],["2024-03-12",16507.76,16507.76,16252.11,16471.24,3350600],["2024-03-13",16471.24,16544.28,16325.16,16507.76,3255700],["2024-03-14",16507.76,16544.28,16325.16,16507.76,1497900],["2024-03-15",16507.76,16580.81,16325.16,16507.76,1549500],["2024-03-18",16507.76,16544.28,16252.11,16398.2,1390700],["2024-03-19",16288.63,16398.2,16142.55,16398.2,1530400],["2024-03-20",16288.63,16471.24,16179.07,16471.24,1679900],["2024-03-21",16507.76,16544.28,16288.63,16471.24,1516200],["2024-03-22",16471.24,16507.76,16325.16,16325.16,1462600],["2024-03-25",16215.59,16361.68,16142.55,16142.55,1549500],["2024-03-26",16215.59,16325.16,16069.5,16288.63,1421800],["2024-03-27",16106.03,16325.16,16069.5,16215.59,1549400],["2024-03-28",16106.03,16215.59,16032.98,16215.59,1441100],["2024-03-29",16032.98,16179.07,16032.98,16142.55,24949800],["2024-04-01",16142.55,16179.07,15923.42,16142.55,1403100],["2024-04-02",15923.42,16142.55,15850.37,16106.03,6027000],["2024-04-03",15886.9,16106.03,15777.33,16069.5,9879000],["2024-04-04",16106.03,16142.55,15886.9,16069.5,1371800],["2024-04-05",15886.9,16069.5,15813.85,16032.98,1408600],["2024-04-08",15886.9,16032.98,15777.33,15996.46,11647900],["2024-04-09",15850.37,15996.46,15777.33,15996.46,1600200],["2024-04-10",15996.46,16069.5,15813.85,16069.5,2010100],["2024-04-11",15850.37,16106.03,15850.37,16106.03,2017000],["2024-04-12",16142.55,16507.76,16069.5,16507.76,2563000],["2024-04-15",16471.24,16507.76,16069.5,16325.16,22694300],["2024-04-16",16361.68,16361.68,15192.99,16179.07,2586800],["2024-04-17",16215.59,16507.76,15959.94,16215.59,3629343],["2024-04-19",16215.59,16252.11,15704.29,16142.55,2113300],["2024-04-22",16142.55,16288.63,15886.9,16179.07,2197000],["2024-04-23",15996.46,16179.07,15704.29,16069.5,2202200],["2024-04-24",16069.5,16179.07,15996.46,16142.55,18089500],["2024-04-25",16106.03,16142.55,15777.33,16069.5,2171400],["2024-04-26",16069.5,16069.5,15704.29,16069.5,2234700],["2024-05-02",16069.5,16106.03,15813.85,16032.98,1786600],["2024-05-03",16069.5,16069.5,15850.37,15996.46,1906500],["2024-05-06",15996.46,16069.5,15850.37,16069.5,15430800],["2024-05-07",16069.5,16106.03,15923.42,16106.03,8966100],["2024-05-08",16106.03,16142.55,15886.9,15996.46,2727000],["2024-05-09",16032.98,16069.5,15886.9,16032.98,1979600],["2024-05-10",16032.98,16069.5,15850.37,15886.9,2040500],["2024-05-13",15923.42,15959.94,15777.33,15886.9,1855700],["2024-05-14",15923.42,15923.42,15777.33,15850.37,1292400],["2024-05-15",15850.37,15886.9,15740.81,15886.9,4978900],["2024-05-16",15886.9,16179.07,15777.33,16142.55,1895000],["2024-05-17",16142.55,16142.55,15850.37,16069.5,1717000],["2024-05-20",16069.5,16106.03,15923.42,16069.5,8657800],["2024-05-21",16069.5,16069.5,15886.9,16032.98,1643200],["2024-05-22",16032.98,16069.5,15850.37,15996.46,1707100],["2024-05-23",15996.46,16032.98,15813.85,16032.98,1793000],["2024-05-24",16032.98,16032.98,15777.33,15959.94,1869800],["2024-05-27",15886.9,15959.94,15777.33,15813.85,1599200],["2024-05-28",15813.85,15813.85,15631.24,15813.85,1794600],["2024-05-29",15813.85,15813.85,15558.2,15777.33,1908900],["2024-05-30",15631.24,15740.81,15558.2,15704.29,4128400],["2024-05-31",15704.29,15704.29,15558.2,15704.29,1554800],["2024-06-03",15704.29,15850.37,15631.24,15777.33,11019900],["2024-06-04",15777.33,15777.33,15631.24,15777.33,1588500],["2024-06-05",15667.77,15850.37,15667.77,15850.37,4814300],["2024-06-06",15923.42,15923.42,15740.81,15850.37,1707800],["2024-06-07",15813.85,15886.9,15704.29,15813.85,1625900],["2024-06-10",15813.85,15850.37,15704.29,15813.85,1530600],["2024-06-11",15813.85,15813.85,15594.72,15740.81,4287900],["2024-06-12",15740.81,15777.33,15521.68,15777.33,3670200],["2024-06-13",15777.33,15850.37,15740.81,15850.37,2331700],["2024-06-14",15850.37,16653.85,15777.33,16069.5,3329800],["2024-06-17",16252.11,16799.94,16106.03,16361.68,4299500],["2024-06-18",16434.72,16872.98,16434.72,16580.81,4049200],["2024-06-19",16653.85,16872.98,16580.81,16726.89,4467700],["2024-06-20",16763.41,17165.15,16763.41,16982.54,21530357],["2024-06-21",17128.63,17530.37,17092.11,17347.76,12188500],["2024-06-24",17457.32,17493.85,16398.2,16507.76,11145229],["2024-06-25",16507.76,16544.28,15448.64,15448.64,7683835],["2024-06-26",15521.68,16032.98,15119.94,15448.64,7387600],["2024-06-27",15485.16,15485.16,14608.64,15192.99,9940499],["2024-06-28",15156.46,15192.99,14754.73,15192.99,3106500],["2024-07-01",15192.99,15229.51,14900.81,15229.51,7297700],["2024-07-02",15266.03,15266.03,14937.33,15266.03,3652200],["2024-07-03",15229.51,15302.55,15010.38,15302.55,12808600],["2024-07-04",15302.55,15339.07,15119.94,15266.03,2808500],["2024-07-05",15266.03,15266.03,15119.94,15266.03,2556000],["2024-07-08",15229.51,15266.03,14973.86,15229.51,3262200],["2024-07-09",15046.9,15266.03,15010.38,15266.03,2912200],["2024-07-10",15119.94,15302.55,15119.94,15266.03,2778300],["2024-07-11",15229.51,15302.55,15192.99,15266.03,2678200],["2024-07-12",15229.51,15302.55,15156.46,15192.99,10482600],["2024-07-15",15192.99,15192.99,15046.9,15192.99,16922900],["2024-07-16",15156.46,15266.03,15046.9,15192.99,2565300],["2024-07-17",15229.51,15266.03,15083.42,15192.99,4183900],["2024-07-18",15192.99,15339.07,15046.9,15339.07,3530600],["2024-07-19",15302.55,15412.12,15192.99,15375.59,2690500],["2024-07-22",15412.12,15485.16,15229.51,15448.64,2891000],["2024-07-23",15485.16,15704.29,15375.59,15667.77,2703400],["2024-07-24",15704.29,16069.5,15631.24,16032.98,19910500],["2024-07-25",15448.64,15996.46,15448.64,15996.46,2473700],["2024-07-26",16069.5,16069.5,15777.33,16032.98,2276500],["2024-07-29",16032.98,16032.98,15813.85,16032.98,2376500],["2024-07-30",15850.37,16032.98,15850.37,15996.46,2209700],["2024-07-31",15996.46,15996.46,15777.33,15923.42,2533400],["2024-08-01",15923.42,16288.63,15777.33,16032.98,2893400],["2024-08-02",16032.98,16507.76,15631.24,16507.76,3179300],["2024-08-05",16288.63,16288.63,15375.59,15996.46,13631100],["2024-08-06",16142.55,16142.55,15740.81,16069.5,13832400],["2024-08-07",15813.85,16069.5,15777.33,15777.33,6913001],["2024-08-08",15485.16,15813.85,15485.16,15777.33,2521800],["2024-08-09",15813.85,15850.37,15631.24,15850.37,5070100],["2024-08-12",15777.33,15959.94,15740.81,15886.9,2237000],["2024-08-13",15777.33,15959.94,15558.2,15558.2,3557400],["2024-08-14",15740.81,15777.33,15667.77,15777.33,9916300],["2024-08-15",15850.37,15850.37,15631.24,15740.81,5949200],["2024-08-16",15777.33,15813.85,15631.24,15777.33,6589200],["2024-08-19",15813.85,15813.85,15631.24,15777.33,9054200],["2024-08-20",15777.33,15813.85,15704.29,15777.33,3006000],["2024-08-21",15667.77,15813.85,15631.24,15813.85,4567334],["2024-08-22",15740.81,16580.81,15740.81,16580.81,8069890],["2024-08-23",16304.32,16968.11,16304.32,16594.73,2788900],["2024-08-26",16428.78,16511.75,16345.81,16470.27,2721600],["2024-08-27",16345.81,16470.27,16055.4,16096.89,2236900],["2024-08-28",16138.37,16138.37,15847.97,15972.43,2382300],["2024-08-29",15847.97,15972.43,15806.48,15889.45,2521600],["2024-08-30",16055.4,16055.4,15764.99,15930.94,2269900],["2024-09-04",15557.56,15930.94,15350.12,15350.12,3712000],["2024-09-05",15350.12,15516.07,15267.15,15350.12,2495100],["2024-09-06",15391.61,15391.61,14935.26,14935.26,41556900],["2024-09-09",14935.26,15018.23,14727.82,15018.23,809600],["2024-09-10",14852.28,15018.23,14105.52,14105.52,10814800],["2024-09-11",14105.52,14520.39,13275.78,13275.78,2221300],["2024-09-12",13358.76,13690.65,12487.53,12487.53,5282900],["2024-09-13",12860.91,13026.86,12611.99,12653.48,41622536],["2024-09-16",12777.94,13192.81,12611.99,12653.48,9803000],["2024-09-17",12860.91,13026.86,12653.48,12819.43,63841556],["2024-09-18",12943.89,13109.84,12943.89,12943.89,99562838],["2024-09-19",13109.84,13815.11,13068.35,13815.11,74139498],["2024-09-20",13981.06,14354.44,13649.16,13732.14,2707200],["2024-09-23",13856.6,13856.6,13234.3,13234.3,2009000],["2024-09-24",13275.78,13815.11,13192.81,13690.65,103460187],["2024-09-25",14105.52,14105.52,13732.14,13815.11,12905700],["2024-09-26",13815.11,14147.01,13815.11,14105.52,2563400],["2024-09-27",14105.52,14229.98,13981.06,14105.52,1643800],["2024-09-30",14105.52,14147.01,13981.06,14147.01,11546400],["2024-10-01",14147.01,14561.87,14105.52,14478.9,12092200],["2024-10-02",14354.44,14603.36,14271.47,14561.87,1753500],["2024-10-03",14520.39,14935.26,14520.39,14769.31,2634500],["2024-10-04",14769.31,14769.31,14478.9,14520.39,2103800],["2024-10-07",14478.9,14520.39,14188.49,14188.49,1635800],["2024-10-08",14188.49,14271.47,14064.03,14188.49,2261400],["2024-10-09",14188.49,14935.26,14064.03,14520.39,2214700],["2024-10-10",14603.36,14769.31,14520.39,14520.39,8959500],["2024-10-11",14644.85,14686.33,14520.39,14603.36,1601800],["2024-10-14",14727.82,14727.82,14437.41,14437.41,6522200],["2024-10-15",14188.49,14603.36,14188.49,14437.41,1610900],["2024-10-16",14105.52,14354.44,13856.6,13856.6,1669500],["2024-10-17",13856.6,13939.57,13441.73,13898.09,3823900],["2024-10-18",13898.09,14229.98,13856.6,13856.6,24300300],["2024-10-21",13649.16,13898.09,13649.16,13856.6,2019800],["2024-10-22",13815.11,13856.6,13649.16,13856.6,1849500],["2024-10-23",13856.6,13856.6,13649.16,13815.11,14955300],["2024-10-24",13773.62,13815.11,13607.68,13815.11,45485540],["2024-10-25",13815.11,13815.11,13566.19,13815.11,6659600],["2024-10-28",13607.68,13815.11,13607.68,13815.11,19814000],["2024-10-29",13815.11,13856.6,13649.16,13773.62,15908010],["2024-10-30",13690.65,13690.65,13483.22,13690.65,19975100],["2024-10-31",13649.16,13732.14,13483.22,13732.14,1930400],["2024-11-01",13566.19,14064.03,13566.19,14064.03,2696400],["2024-11-04",13939.57,13939.57,13607.68,13856.6,24780700],["2024-11-05",13773.62,13898.09,13566.19,13898.09,2798600],["2024-11-06",13898.09,14064.03,13815.11,14022.55,1858600],["2024-11-07",14022.55,14105.52,13815.11,13981.06,1616800],["2024-11-08",13981.06,14022.55,13690.65,13898.09,5235000],["2024-11-11",13898.09,13939.57,13607.68,13856.6,14806700],["2024-11-12",13856.6,13856.6,13649.16,13815.11,26117000],["2024-11-13",13607.68,13856.6,13566.19,13856.6,7299854],["2024-11-14",13607.68,13898.09,13607.68,13898.09,28272500],["2024-11-15",13856.6,13939.57,13732.14,13939.57,1783500],["2024-11-18",13773.62,13981.06,13607.68,13981.06,11075400],["2024-11-19",13732.14,14105.52,13690.65,14022.55,3297900],["2024-11-20",13732.14,14022.55,13732.14,14022.55,1905200],["2024-11-21",13856.6,14022.55,13732.14,14022.55,12373300],["2024-11-22",13981.06,14022.55,13856.6,14022.55,1697400],["2024-11-25",13981.06,14022.55,13856.6,13981.06,8200900],["2024-11-26",13939.57,14022.55,13898.09,14022.55,1845000],["2024-11-27",13898.09,14064.03,13898.09,14064.03,1939200],["2024-11-28",14105.52,14188.49,13939.57,14105.52,1942700],["2024-11-29",14105.52,14105.52,13939.57,14105.52,9012800],["2024-12-02",14105.52,14147.01,13981.06,14064.03,1740600],["2024-12-03",14064.03,14105.52,13898.09,14105.52,25379200],["2024-12-04",13939.57,14064.03,13898.09,14064.03,1748200],["2024-12-05",14064.03,14271.47,13939.57,14271.47,2301900],["2024-12-06",14105.52,14603.36,14105.52,14312.95,1856600],["2024-12-09",14188.49,14437.41,14105.52,14354.44,10630500],["2024-12-10",14354.44,14478.9,14312.95,14395.93,11608800],["2024-12-11",14395.93,14437.41,14188.49,14395.93,2086500],["2024-12-12",14395.93,14437.41,14229.98,14437.41,1754100],["2024-12-13",14312.95,14437.41,14188.49,14395.93,1793700],["2024-12-16",14395.93,14395.93,14188.49,14354.44,1938000],["2024-12-17",14312.95,14354.44,14064.03,14354.44,3714900],["2024-12-18",14188.49,14312.95,14188.49,14312.95,1759700],["2024-12-19",14147.01,14188.49,13690.65,13690.65,6707200],["2024-12-20",13939.57,14022.55,13690.65,13856.6,1581500],["2024-12-23",13815.11,14064.03,13773.62,14064.03,1748500],["2024-12-24",14022.55,14147.01,13898.09,14147.01,11971000],["2024-12-25",13981.06,14312.95,13981.06,14312.95,11924800],["2024-12-26",14312.95,14354.44,14022.55,14022.55,1693500],["2024-12-27",14147.01,14271.47,14022.55,14022.55,1741800],["2024-12-30",13939.57,14064.03,13856.6,13856.6,1727400],["2024-12-31",13981.06,13981.06,13773.62,13898.09,2157665],["2025-01-02",14022.55,14022.55,13649.16,13898.09,1644600],["2025-01-03",13898.09,13939.57,13690.65,13939.57,1760500],["2025-01-06",13815.11,13898.09,13773.62,13898.09,1709400],["2025-01-07",13898.09,13939.57,13732.14,13939.57,3200600],["2025-01-08",13815.11,14188.49,13773.62,14188.49,2124100],["2025-01-09",14354.44,14354.44,14022.55,14147.01,1946700],["2025-01-10",14147.01,14437.41,14064.03,14437.41,2155900],["2025-01-13",14147.01,14603.36,14147.01,14520.39,6934200],["2025-01-14",14229.98,14478.9,14229.98,14478.9,1885900],["2025-01-15",14312.95,14686.33,14188.49,14686.33,4999688],["2025-01-16",14686.33,14769.31,14354.44,14769.31,2524600],["2025-01-17",14603.36,14852.28,14603.36,14852.28,2076800],["2025-01-20",14644.85,14935.26,14644.85,14935.26,1936100],["2025-01-21",14935.26,15308.64,14893.77,15308.64,16298420],["2025-01-22",15433.1,15557.56,15225.66,15557.56,21023400],["2025-01-23",15557.56,15723.51,15433.1,15557.56,2384900],["2025-01-24",15433.1,15599.04,15018.23,15557.56,2277800],["2025-02-03",15184.18,15516.07,14603.36,15516.07,2092500],["2025-02-04",15516.07,15599.04,15018.23,15599.04,2135400],["2025-02-05",15391.61,15599.04,15350.12,15474.58,1994200],["2025-02-06",15599.04,15599.04,15225.66,15474.58,2283600],["2025-02-07",15101.2,15557.56,15101.2,15516.07,2287328],["2025-02-10",15350.12,15516.07,15018.23,15516.07,2478900],["2025-02-11",15474.58,15723.51,15308.64,15723.51,2694000],["2025-02-12",15723.51,15723.51,15516.07,15723.51,2281200],["2025-02-13",15682.02,15806.48,15474.58,15806.48,1660800],["2025-02-14",15930.94,16179.86,15889.45,16179.86,2370900],["2025-02-17",16055.4,16511.75,15972.43,16470.27,2083400],["2025-02-18",16511.75,16511.75,16262.83,16387.29,23800151],["2025-02-19",16262.83,16428.78,16179.86,16262.83,11372200],["2025-02-20",16096.89,16387.29,16013.91,16262.83,2215100],["2025-02-21",16179.86,16262.83,16013.91,16221.35,1843000],["2025-02-24",16013.91,16304.32,15889.45,16304.32,2075600],["2025-02-25",16304.32,16345.81,16096.89,16262.83,1774600],["2025-02-26",16345.81,16345.81,16013.91,16013.91,1780700],["2025-02-27",16013.91,16179.86,15806.48,16179.86,1773800],["2025-02-28",16221.35,16221.35,15806.48,16096.89,2261100],["2025-03-03",16096.89,16262.83,15847.97,16138.37,3407300],["2025-03-04",15889.45,16138.37,15889.45,16138.37,11711600],["2025-03-05",16138.37,16179.86,16013.91,16138.37,1802100],["2025-03-06",16179.86,16387.29,16096.89,16138.37,1879100],["2025-03-07",16138.37,16304.32,16013.91,16304.32,1792000],["2025-03-10",16345.81,16470.27,16304.32,16428.78,12648800],["2025-03-11",16428.78,16428.78,16138.37,16428.78,1855300],["2025-03-12",16428.78,16511.75,16221.35,16470.27,11050700],["2025-03-13",16470.27,16470.27,16221.35,16428.78,1847300],["2025-03-14",16428.78,16428.78,16262.83,16428.78,11659100],["2025-03-17",16511.75,16511.75,16304.32,16428.78,1791700],["2025-03-18",16470.27,16470.27,16262.83,16345.81,10362100],["2025-03-19",16345.81,16428.78,16221.35,16428.78,4532600],["2025-03-20",16428.78,16470.27,16304.32,16470.27,19060900],["2025-03-21",16428.78,16470.27,16221.35,16470.27,8780100],["2025-03-24",16470.27,16470.27,16179.86,16387.29,28047000],["2025-03-25",16428.78,16511.75,16179.86,16428.78,10789900],["2025-03-26",16262.83,16470.27,16221.35,16221.35,13507700],["2025-03-27",16428.78,16428.78,16096.89,16262.83,13209100],["2025-03-28",16304.32,16345.81,16096.89,16345.81,6425500],["2025-03-31",16345.81,16345.81,16055.4,16221.35,1833700],["2025-04-01",16262.83,16262.83,16055.4,16221.35,8450400],["2025-04-02",16262.83,16262.83,15930.94,15930.94,2059600],["2025-04-03",16179.86,16179.86,15391.61,15516.07,1898600],["2025-04-04",16428.78,16428.78,15640.53,15930.94,2660300],["2025-04-08",16013.91,16013.91,15059.72,15764.99,1598700],["2025-04-09",15682.02,16055.4,15018.23,16013.91,2471600],["2025-04-10",16968.11,17134.06,16594.73,17134.06,2667000],["2025-04-11",16221.35,17258.52,16221.35,16594.73,2330100],["2025-04-14",15889.45,16553.24,15847.97,15889.45,6284100],["2025-04-15",15433.1,15847.97,15018.23,15433.1,4885943],["2025-04-16",15184.18,15516.07,15059.72,15516.07,1980400],["2025-04-17",15847.97,16387.29,15682.02,16055.4,2852200],["2025-04-18",16262.83,16262.83,15972.43,16055.4,1995600],["2025-04-21",16013.91,16055.4,15599.04,15806.48,1827300],["2025-04-22",15599.04,15930.94,15142.69,15930.94,15952300],["2025-04-23",16470.27,16511.75,15350.12,15350.12,27861400],["2025-04-24",15391.61,15682.02,15308.64,15433.1,2196800],["2025-04-25",15516.07,15557.56,15018.23,15018.23,4411600],["2025-04-28",15142.69,15516.07,15101.2,15433.1,13686900],["2025-04-29",15516.07,15599.04,15267.15,15267.15,2724300],["2025-05-05",15308.64,15350.12,15101.2,15308.64,1828600],["2025-05-06",15308.64,15433.1,15142.69,15308.64,1711400],["2025-05-07",15350.12,15391.61,15225.66,15391.61,1779000],["2025-05-08",15308.64,15516.07,15267.15,15516.07,2035800],["2025-05-09",15350.12,15599.04,15350.12,15516.07,1682700],["2025-05-12",15557.56,15889.45,15433.1,15764.99,2485200],["2025-05-13",15764.99,15806.48,15516.07,15516.07,2102300],["2025-05-14",15433.1,15682.02,15433.1,15640.53,2399400],["2025-05-15",15557.56,16179.86,15557.56,16096.89,2779900],["2025-05-16",15972.43,16096.89,15723.51,15764.99,1978400],["2025-05-19",15764.99,15764.99,15474.58,15599.04,9717900],["2025-05-20",15433.1,15640.53,15350.12,15640.53,2086000],["2025-05-21",15640.53,15640.53,15433.1,15516.07,15097200],["2025-05-22",15433.1,15474.58,15350.12,15474.58,2079700],["2025-05-23",15516.07,15599.04,15350.12,15474.58,1738500],["2025-05-26",15391.61,15474.58,15142.69,15474.58,2406400],["2025-05-27",15474.58,15474.58,15308.64,15308.64,1758800],["2025-05-28",15308.64,15474.58,15308.64,15433.1,1998900],["2025-05-29",15433.1,15433.1,15267.15,15267.15,1922700],["2025-05-30",15267.15,15267.15,15142.69,15267.15,2367100],["2025-06-02",15267.15,15391.61,15101.2,15350.12,23054762],["2025-06-03",15350.12,15433.1,15184.18,15184.18,5071000],["2025-06-04",15225.66,15308.64,15142.69,15142.69,2370800],["2025-06-05",15225.66,15267.15,15018.23,15018.23,2249700],["2025-06-06",14976.74,15142.69,14935.26,15101.2,1947500],["2025-06-09",15018.23,15059.72,14935.26,15059.72,1993000],["2025-06-10",15225.66,15225.66,14976.74,15018.23,2092800],["2025-06-11",14976.74,15101.2,14893.77,14976.74,2170400],["2025-06-12",15101.2,15101.2,14893.77,15059.72,2037000],["2025-06-13",15018.23,15018.23,14686.33,14893.77,2316800],["2025-06-16",14935.26,14935.26,14727.82,14893.77,5272400],["2025-06-17",14935.26,14935.26,14727.82,14893.77,1958800],["2025-06-18",14893.77,14935.26,14727.82,14893.77,13684600],["2025-06-19",14727.82,15018.23,14727.82,15018.23,7475700],["2025-06-20",15018.23,15059.72,14935.26,15059.72,2576500],["2025-06-23",15018.23,15018.23,14935.26,15018.23,11874300],["2025-06-24",15018.23,15059.72,14893.77,15018.23,8605500],["2025-06-25",15018.23,15018.23,14852.28,15018.23,14255800],["2025-06-26",14893.77,15059.72,14852.28,15059.72,2159200],["2025-06-27",15059.72,15059.72,14893.77,15059.72,2058600],["2025-06-30",15059.72,15059.72,14976.74,15059.72,1902200],["2025-07-01",15059.72,15059.72,14935.26,14935.26,1931900],["2025-07-02",14935.26,15059.72,14935.26,15059.72,2086600],["2025-07-03",15059.72,15225.66,14976.74,15184.18,2136600],["2025-07-04",15267.15,15350.12,15142.69,15350.12,2056400],["2025-07-07",15350.12,15682.02,15350.12,15682.02,2645100],["2025-07-08",15640.53,15764.99,15516.07,15682.02,2218100],["2025-07-09",15682.02,15847.97,15640.53,15847.97,2517600],["2025-07-10",15889.45,15930.94,15764.99,15930.94,2569300],["2025-07-11",15972.43,16096.89,15806.48,16013.91,2510900],["2025-07-14",16055.4,16055.4,15806.48,15972.43,6422900],["2025-07-15",16013.91,16013.91,15847.97,16013.91,3784300],["2025-07-16",15972.43,16096.89,15930.94,16096.89,1814500],["2025-07-17",16179.86,16594.73,16013.91,16594.73,2829600],["2025-07-18",16553.24,16594.73,16304.32,16428.78,4275700],["2025-07-21",16428.78,16553.24,16262.83,16511.75,9955900],["2025-07-22",16636.22,16636.22,16179.86,16594.73,3366200],["2025-07-23",16594.73,16677.7,16387.29,16470.27,27537100],["2025-07-24",16511.75,16677.7,16428.78,16553.24,1940700],["2025-07-25",16553.24,17382.98,16553.24,17175.54,2938100],["2025-07-28",17341.49,17548.93,17009.6,17507.44,3189100],["2025-07-29",17175.54,17548.93,16511.75,16511.75,3925100],["2025-07-30",16470.27,16802.16,15847.97,15972.43,2625600],["2025-07-31",16221.35,16719.19,16179.86,16179.86,2878700],["2025-08-01",17300.0,17300.0,16262.83,16262.83,4120500],["2025-08-04",16470.27,16802.16,15889.45,16802.16,2964500],["2025-08-05",16802.16,17300.0,16179.86,16262.83,4366494],["2025-08-06",16428.78,17009.6,16345.81,16594.73,4508800],["2025-08-07",16636.22,16760.68,16262.83,16428.78,7764700],["2025-08-08",16511.75,16677.7,16428.78,16677.7,4129100],["2025-08-11",16677.7,17092.57,16594.73,17009.6,5104900],["2025-08-12",17009.6,17051.08,16677.7,16926.62,4137100],["2025-08-13",16926.62,16968.11,16470.27,16553.24,4278200],["2025-08-14",16802.16,17258.52,16553.24,17258.52,5343500],["2025-08-15",18171.23,18171.23,17051.08,17134.06,5448200],["2025-08-18",17175.54,17258.52,16802.16,17092.57,10509200],["2025-08-19",17092.57,17258.52,16843.65,17175.54,3638700],["2025-08-20",17175.54,17922.31,16926.62,17922.31,15878900],["2025-08-21",18171.23,19166.91,17922.31,19166.91,4812800],["2025-08-22",19166.91,19747.73,18171.23,18337.18,5235900],["2025-08-25",18710.56,18710.56,17175.54,17217.03,5142400],["2025-08-26",17175.54,18088.25,16760.68,18088.25,2771500],["2025-08-27",18088.25,18129.74,17507.44,17756.36,3034400],["2025-08-28",17673.39,17963.79,17258.52,17839.33,2658800],["2025-08-29",17963.79,18088.25,17590.41,17756.36,2959500],["2025-09-03",17507.44,17839.33,17465.95,17548.93,3710100],["2025-09-04",17756.36,17963.79,17590.41,17963.79,2610700],["2025-09-05",17963.79,18212.71,17424.46,17424.46,3371100],["2025-09-08",17465.95,17548.93,16553.24,16553.24,4580400],["2025-09-09",16553.24,16760.68,16262.83,16304.32,2869100],["2025-09-10",16387.29,16677.7,16387.29,16553.24,30877400],["2025-09-11",16594.73,16843.65,15930.94,16677.7,10233057],["2025-09-12",16677.7,16802.16,16262.83,16304.32,19157500],["2025-09-15",16511.75,16511.75,16262.83,16470.27,30561200],["2025-09-16",16594.73,16677.7,16304.32,16594.73,3193100],["2025-09-17",16553.24,16760.68,16428.78,16677.7,29763619],["2025-09-18",16677.7,16719.19,16221.35,16594.73,13687200],["2025-09-19",16553.24,16594.73,16262.83,16262.83,10667200],["2025-09-22",16262.83,16470.27,16013.91,16013.91,21315400],["2025-09-23",16055.4,16221.35,15930.94,16013.91,11114100],["2025-09-24",16013.91,16594.73,15764.99,16179.86,2851600],["2025-09-25",16221.35,16428.78,16138.37,16138.37,4563000],["2025-09-26",16221.35,16262.83,16013.91,16179.86,2932100],["2025-09-29",16179.86,16179.86,15806.48,16179.86,2517300],["2025-09-30",16179.86,16179.86,15806.48,16013.91,2295800],["2025-10-01",16013.91,16096.89,15847.97,16096.89,2442200],["2025-10-02",16096.89,16138.37,15930.94,16013.91,2991600],["2025-10-03",16055.4,16055.4,15764.99,15764.99,4854100],["2025-10-06",16511.75,16511.75,15847.97,16345.81,2617500],["2025-10-07",16345.81,16387.29,15930.94,15930.94,2272700],["2025-10-08",16055.4,16138.37,15930.94,15930.94,3085500],["2025-10-09",15889.45,16055.4,15806.48,15847.97,6332600],["2025-10-10",15847.97,16138.37,15806.48,16138.37,6601553],["2025-10-13",15930.94,16138.37,15764.99,16138.37,7693700],["2025-10-14",16138.37,16138.37,15847.97,16096.89,2917500],["2025-10-15",15930.94,16055.4,15764.99,15764.99,8811816],["2025-10-16",15806.48,15889.45,15433.1,15764.99,3680100],["2025-10-17",15723.51,15723.51,15308.64,15308.64,6255100],["2025-10-20",15474.58,15599.04,14437.41,14437.41,15106900],["2025-10-21",14852.28,15433.1,14478.9,15391.61,3554400],["2025-10-22",15516.07,15516.07,14644.85,15142.69,34208700],["2025-10-23",15267.15,15267.15,14769.31,15059.72,6552100],["2025-10-24",15059.72,15059.72,14644.85,14935.26,4414800],["2025-10-27",14893.77,14893.77,14561.87,14561.87,4365400],["2025-10-28",14603.36,14727.82,14147.01,14727.82,2472300],["2025-10-29",14727.82,14893.77,14437.41,14893.77,3224700],["2025-10-30",14893.77,14893.77,14561.87,14852.28,2596100],["2025-10-31",14769.31,14852.28,14478.9,14686.33,4153600],["2025-11-03",14686.33,14727.82,14354.44,14727.82,3211500],["2025-11-04",14437.41,14769.31,14271.47,14769.31,3181700],["2025-11-05",14686.33,14727.82,14395.93,14520.39,2439000],["2025-11-06",14395.93,14520.39,14271.47,14478.9,13718700],["2025-11-07",14271.47,14395.93,14022.55,14271.47,8534400],["2025-11-10",14312.95,14312.95,13981.06,13981.06,2662400],["2025-11-11",14022.55,14022.55,13773.62,13773.62,2890700],["2025-11-12",13815.11,14271.47,13773.62,14229.98,3631700],["2025-11-13",14105.52,14312.95,14022.55,14229.98,3530100],["2025-11-14",14147.01,14188.49,14022.55,14105.52,3215900],["2025-11-17",14105.52,14478.9,14022.55,14478.9,12542100],["2025-11-18",14478.9,14478.9,14147.01,14395.93,3411700],["2025-11-19",14395.93,14395.93,14105.52,14271.47,14530900],["2025-11-20",14229.98,14271.47,14105.52,14105.52,3061400],["2025-11-21",13939.57,14229.98,13939.57,14229.98,2856900],["2025-11-24",14188.49,14437.41,14064.03,14437.41,2411300],["2025-11-25",14271.47,14354.44,14022.55,14188.49,26796200],["2025-11-26",14147.01,14312.95,14105.52,14312.95,8992200],["2025-11-27",14354.44,14478.9,14229.98,14395.93,10479200],["2025-11-28",14271.47,14395.93,14188.49,14354.44,2727500],["2025-12-01",14354.44,14354.44,14147.01,14271.47,4826000],["2025-12-02",14271.47,14312.95,14147.01,14312.95,2774500],["2025-12-03",14354.44,14727.82,14312.95,14727.82,3152900],["2025-12-04",14769.31,14769.31,14520.39,14686.33,9999861],["2025-12-05",14686.33,14686.33,14395.93,14686.33,2918800],["2025-12-08",14395.93,14603.36,14395.93,14561.87,2404700],["2025-12-09",14437.41,14520.39,14188.49,14437.41,2738100],["2025-12-10",14354.44,14561.87,14271.47,14478.9,2436500],["2025-12-11",14520.39,14520.39,14271.47,14478.9,2337400],["2025-12-12",14478.9,14478.9,14105.52,14354.44,2485800],["2025-12-15",14312.95,14312.95,14105.52,14271.47,6225400],["2025-12-16",14271.47,14561.87,14147.01,14561.87,2453500],["2025-12-17",14478.9,14520.39,14271.47,14478.9,26480900],["2025-12-18",14437.41,14478.9,14188.49,14478.9,27310600],["2025-12-19",14478.9,14520.39,14354.44,14520.39,51562000],["2025-12-22",14520.39,14727.82,14395.93,14727.82,9698300],["2025-12-23",14686.33,14686.33,14437.41,14520.39,2662000],["2025-12-24",14603.36,14603.36,14271.47,14520.39,2308400],["2025-12-25",14354.44,14520.39,14271.47,14395.93,14338100],["2025-12-26",14437.41,14437.41,14188.49,14354.44,2094200],["2025-12-29",14229.98,14354.44,14188.49,14354.44,1789700],["2025-12-30",14354.44,14354.44,14188.49,14271.47,1789000],["2025-12-31",14312.95,14478.9,14147.01,14478.9,2414500],["2026-01-05",14437.41,14437.41,14147.01,14271.47,2068200],["2026-01-06",14312.95,14354.44,14105.52,14354.44,2070200],["2026-01-07",14354.44,14395.93,14229.98,14395.93,29900600],["2026-01-08",14395.93,14520.39,14271.47,14437.41,19679300],["2026-01-09",14437.41,14478.9,14312.95,14395.93,2096900],["2026-01-12",14437.41,14727.82,14354.44,14727.82,7549700],["2026-01-13",14769.31,14769.31,14520.39,14686.33,2656400],["2026-01-14",14686.33,14893.77,14561.87,14852.28,3407100],["2026-01-15",14852.28,14893.77,14644.85,14893.77,2163500],["2026-01-16",14893.77,14935.26,14769.31,14935.26,1922600],["2026-01-19",14935.26,14935.26,14769.31,14935.26,10956200],["2026-01-20",14893.77,14893.77,14644.85,14686.33,2623600],["2026-01-21",14644.85,14644.85,14312.95,14437.41,2311100],["2026-01-22",14354.44,14686.33,14354.44,14686.33,3974100],["2026-01-23",14561.87,14686.33,14437.41,14644.85,1993100],["2026-01-26",14603.36,14603.36,14271.47,14395.93,1968900],["2026-01-27",14395.93,14520.39,14271.47,14478.9,1800800],["2026-01-28",14520.39,14561.87,14312.95,14478.9,3624450],["2026-01-29",14478.9,14478.9,14312.95,14478.9,3056000],["2026-01-30",14437.41,14520.39,14229.98,14229.98,2376700],["2026-02-02",14147.01,14229.98,13898.09,14229.98,19438100],["2026-02-03",14147.01,14229.98,13981.06,14105.52,13606100],["2026-02-04",14105.52,14105.52,13981.06,14105.52,2104600],["2026-02-05",14064.03,14105.52,13939.57,13939.57,2233600],["2026-02-06",13939.57,13939.57,13732.14,13939.57,2245700],["2026-02-09",13856.6,13939.57,13732.14,13898.09,30321700],["2026-02-10",13856.6,13898.09,13690.65,13898.09,2014100],["2026-02-11",13856.6,14105.52,13773.62,14105.52,13468300],["2026-02-12",14105.52,14105.52,13815.11,14064.03,2132500],["2026-02-13",14022.55,14105.52,13898.09,14105.52,2280700],["2026-02-23",14229.98,14229.98,14064.03,14188.49,1608100],["2026-02-24",14105.52,14147.01,14022.55,14105.52,2281700],["2026-02-25",14022.55,14105.52,13939.57,14064.03,2121400],["2026-02-26",14064.03,14105.52,13898.09,14105.52,22143700],["2026-02-27",14064.03,14105.52,13898.09,14022.55,1992800],["2026-03-02",13773.62,13939.57,13732.14,13939.57,2260000],["2026-03-03",13939.57,13939.57,13690.65,13898.09,1925800],["2026-03-04",13732.14,13939.57,13607.68,13939.57,2359000],["2026-03-05",13773.62,14105.52,13690.65,14105.52,2783600],["2026-03-06",14064.03,14105.52,13815.11,14105.52,2315400],["2026-03-09",13773.62,13815.11,13234.3,13524.7,16788200],["2026-03-10",13690.65,13732.14,13441.73,13690.65,10227900],["2026-03-11",13524.7,13815.11,13483.22,13773.62,7236100],["2026-03-12",13566.19,13732.14,13524.7,13732.14,2119000],["2026-03-13",13690.65,13732.14,13566.19,13732.14,6809000],["2026-03-16",13732.14,13732.14,13566.19,13732.14,19704500],["2026-03-17",13732.14,13815.11,13732.14,13815.11,17951800],["2026-03-18",13856.6,13939.57,13773.62,13939.57,26328900],["2026-03-19",13815.11,14105.52,13773.62,14064.03,2877700],["2026-03-20",14064.03,14064.03,13898.09,14022.55,1857300],["2026-03-23",13981.06,13981.06,13566.19,13939.57,1855100],["2026-03-24",13939.57,13939.57,13773.62,13939.57,1994400],["2026-03-25",13898.09,13981.06,13815.11,13898.09,1774600],["2026-03-26",13898.09,13898.09,13773.62,13898.09,2022600],["2026-03-27",13856.6,14022.55,13815.11,14022.55,16478400],["2026-03-30",13981.06,14022.55,13773.62,14022.55,1937100],["2026-03-31",13981.06,14064.03,13898.09,14064.03,1800000],["2026-04-01",14105.52,14147.01,14022.55,14105.52,27946800],["2026-04-02",14064.03,14064.03,13898.09,14022.55,22958400],["2026-04-03",14022.55,14064.03,13856.6,13939.57,1802200],["2026-04-06",13939.57,13939.57,13815.11,13898.09,1938300],["2026-04-07",13939.57,13939.57,13815.11,13939.57,1853300],["2026-04-08",14105.52,14105.52,13981.06,14105.52,1785200],["2026-04-09",14395.93,14395.93,14147.01,14229.98,1709800],["2026-04-10",14229.98,14229.98,14022.55,14229.98,37639200],["2026-04-13",14064.03,14229.98,14064.03,14188.49,6961600],["2026-04-14",14188.49,14188.49,14022.55,14105.52,2184001],["2026-04-15",14105.52,14147.01,13939.57,14022.55,1931900],["2026-04-16",13939.57,14022.55,13773.62,13815.11,1956100],["2026-04-17",13815.11,13981.06,13732.14,13981.06,16220100],["2026-04-20",13939.57,14022.55,13815.11,13981.06,6995800],["2026-04-21",13981.06,13981.06,13815.11,13939.57,11088800],["2026-04-22",13939.57,13981.06,13773.62,13939.57,2355800],["2026-04-23",13898.09,13939.57,13773.62,13856.6,2016900],["2026-04-24",13856.6,13898.09,13690.65,13815.11,1888400],["2026-04-28",13815.11,13815.11,13690.65,13815.11,1415200],["2026-04-29",13732.14,13856.6,13690.65,13856.6,1809600],["2026-05-04",13856.6,13898.09,13773.62,13898.09,1989700],["2026-05-05",13898.09,13898.09,13732.14,13898.09,1924000],["2026-05-06",13773.62,13939.57,13773.62,13939.57,1900300],["2026-05-07",13939.57,14022.55,13898.09,13939.57,1894600],["2026-05-08",13939.57,13981.06,13815.11,13939.57,1841300],["2026-05-11",13898.09,13939.57,13773.62,13856.6,2099200],["2026-05-12",13856.6,13856.6,13732.14,13732.14,1957200],["2026-05-13",13815.11,13815.11,13690.65,13815.11,1918100],["2026-05-14",13815.11,13856.6,13773.62,13856.6,4991000],["2026-05-15",13856.6,13856.6,13690.65,13690.65,2008400],["2026-05-18",13732.14,13732.14,13566.19,13732.14,1941700],["2026-05-19",13773.62,13773.62,13607.68,13690.65,2061200],["2026-05-20",13649.16,13690.65,13566.19,13649.16,1877500],["2026-05-21",13649.16,13732.14,13566.19,13732.14,2093700],["2026-05-22",13732.14,13856.6,13690.65,13856.6,1845200],["2026-05-25",13856.6,14271.47,13856.6,14271.47,1897500],["2026-05-26",14229.98,14478.9,14188.49,14478.9,13543809],["2026-05-27",14478.9,14852.28,14312.95,14852.28,22247900],["2026-05-28",14850.0,14950.0,14300.0,14450.0,1855600],["2026-05-29",14500.0,14500.0,14000.0,14000.0,2358100],["2026-06-01",14000.0,14250.0,13950.0,14200.0,2871800],["2026-06-02",14200.0,14450.0,14200.0,14400.0,4458900],["2026-06-03",14400.0,14500.0,14200.0,14400.0,3461200],["2026-06-04",14450.0,14450.0,14150.0,14350.0,6575700],["2026-06-05",14350.0,14350.0,14050.0,14350.0,3074000],["2026-06-08",14350.0,14350.0,14100.0,14300.0,2807200],["2026-06-09",14250.0,14350.0,14150.0,14350.0,32610200],["2026-06-10",14350.0,14500.0,14300.0,14400.0,2441300],["2026-06-11",14350.0,14500.0,14350.0,14500.0,2110400],["2026-06-12",14550.0,14700.0,14400.0,14550.0,2348700],["2026-06-15",14650.0,14850.0,14500.0,14850.0,33752100],["2026-06-16",14850.0,14900.0,14650.0,14850.0,13476200],["2026-06-17",14850.0,14900.0,14700.0,14900.0,1903900],["2026-06-18",14900.0,14900.0,14650.0,14850.0,2491200],["2026-06-19",14850.0,14900.0,14700.0,14900.0,2435200],["2026-06-22",14850.0,15000.0,14750.0,14950.0,2656300],["2026-06-23",15000.0,15150.0,14850.0,15150.0,2080900],["2026-06-24",15150.0,15200.0,14900.0,15150.0,2432500],["2026-06-25",15100.0,15200.0,15000.0,15200.0,2238400],["2026-06-26",15200.0,16250.0,15100.0,16100.0,3324700],["2026-06-29",16350.0,16350.0,16000.0,16150.0,2060100],["2026-06-30",16150.0,16200.0,15700.0,16200.0,2970600],["2026-07-01",16200.0,16500.0,15900.0,16500.0,31412600],["2026-07-02",16450.0,16550.0,16300.0,16500.0,2233800],["2026-07-03",16500.0,16500.0,16350.0,16500.0,2092000],["2026-07-06",16500.0,16500.0,16050.0,16400.0,2425200],["2026-07-07",16400.0,16400.0,16150.0,16400.0,2168400],["2026-07-08",16400.0,16400.0,16250.0,16400.0,2275500],["2026-07-09",16350.0,16400.0,15850.0,15950.0,22460800],["2026-07-10",15700.0,16250.0,15650.0,16250.0,2245900],["2026-07-13",16200.0,16250.0,15450.0,15650.0,7653500],["2026-07-14",15650.0,15900.0,15250.0,15900.0,2117100],["2026-07-15",15900.0,15900.0,15600.0,15800.0,2091700],["2026-07-16",15800.0,16000.0,15650.0,16000.0,26057800],["2026-07-17",16000.0,16050.0,15450.0,15950.0,6220900],["2026-07-20",15900.0,15900.0,15250.0,15750.0,2322000],["2026-07-21",15800.0,15800.0,15500.0,15650.0,4339777],["2026-07-22",15650.0,15750.0,15050.0,15650.0,2774200],["2026-07-23",15600.0,15800.0,15350.0,15650.0,17545400],["2026-07-24",15450.0,15600.0,15250.0,15400.0,1961400],["2026-07-27",15450.0,15550.0,15300.0,15550.0,1844400],["2026-07-28",15400.0,15550.0,15350.0,15550.0,2080100],["2026-07-29",15400.0,15500.0,14950.0,15400.0,2057100],["2026-07-30",15300.0,15550.0,15050.0,15550.0,2195400],["2026-07-31",15650.0,15650.0,15350.0,15550.0,13684141],["2026-08-03",15550.0,15550.0,15400.0,15550.0,2217000],["2026-08-04",15500.0,15500.0,15200.0,15450.0,2341200],["2026-08-05",15400.0,15400.0,15150.0,15350.0,2157500],["2026-08-06",15300.0,15300.0,15050.0,15200.0,36408400],["2026-08-07",15200.0,15200.0,15050.0,15050.0,2027800],["2026-08-10",15050.0,15300.0,14800.0,15250.0,2228300],["2026-08-11",15250.0,15450.0,15250.0,15400.0,1901900],["2026-08-12",15450.0,15550.0,15300.0,15450.0,1947100],["2026-08-13",15450.0,15500.0,15200.0,15200.0,1888500],["2026-08-14",15150.0,15350.0,14800.0,15050.0,2407500],["2026-08-17",15050.0,15250.0,15000.0,15200.0,2066300],["2026-08-18",15250.0,15300.0,14850.0,15050.0,1914300],["2026-08-19",15100.0,15100.0,14750.0,15050.0,2401800],["2026-08-20",15100.0,15100.0,14900.0,15100.0,2557000],["2026-08-21",15000.0,15300.0,14850.0,15300.0,2242100],["2026-08-24",15500.0,15500.0,15200.0,15500.0,2272800],["2026-08-25",15550.0,16050.0,15500.0,15850.0,10531600],["2026-08-26",15900.0,16000.0,15700.0,16000.0,14567000],["2026-08-27",15850.0,16050.0,15750.0,16000.0,2158700],["2026-08-28",16000.0,17100.0,16000.0,17100.0,5355600],["2026-09-03",17150.0,18250.0,17100.0,18250.0,3303000],["2026-09-04",18300.0,18350.0,17450.0,17450.0,32687500],["2026-09-07",17500.0,18000.0,17100.0,17850.0,37958700],["2026-09-08",17900.0,18250.0,17550.0,18000.0,18065600],["2026-09-09",18000.0,18050.0,17700.0,17700.0,1666600],["2026-09-10",17800.0,18200.0,17650.0,18000.0,22291800],["2026-09-11",17950.0,18400.0,17800.0,18300.0,2470500],["2026-09-14",18500.0,19550.0,18500.0,19550.0,43335100],["2026-09-15",19850.0,20900.0,19850.0,20900.0,11869300],["2026-09-16",21250.0,22350.0,19450.0,22350.0,6516700],["2026-09-17",23000.0,23800.0,22500.0,23450.0,5052900],["2026-09-18",23600.0,24800.0,22600.0,24100.0,27054500],["2026-09-21",24100.0,24100.0,22450.0,22450.0,41848700],["2026-09-22",20900.0,21700.0,20900.0,20900.0,16400200],["2026-09-23",20850.0,21600.0,20400.0,20500.0,8692700],["2026-09-24",20600.0,20700.0,19850.0,20000.0,12677200],["2026-09-25",19700.0,20250.0,19450.0,19450.0,2756100],["2026-09-28",19300.0,19450.0,18500.0,18850.0,3279700],["2026-09-29",19250.0,19950.0,18850.0,19100.0,2192100],["2026-09-30",19500.0,19500.0,18250.0,18250.0,1906000],["2026-10-01",18100.0,18450.0,17450.0,17750.0,2698600],["2026-10-02",17900.0,17900.0,17050.0,17050.0,2364000]]}