{"sym":"TTA","index":false,"bars":[["2020-09-18",16330.26,16330.26,16330.26,16330.26,5484510],["2020-09-21",17464.31,17464.31,17464.31,17464.31,7860220],["2020-09-22",18598.36,18673.96,17388.71,17917.93,2111400],["2020-09-23",16670.48,16670.48,16670.48,16670.48,388200],["2020-09-24",15536.43,15536.43,15536.43,15536.43,84400],["2020-09-25",14477.99,15120.61,14477.99,14515.79,8298350],["2020-09-28",14175.58,14969.41,13684.16,13759.76,1234850],["2020-09-29",13759.76,14629.19,13306.14,14515.79,1978610],["2020-09-30",13986.57,14062.17,13532.95,13532.95,1485190],["2020-10-01",12587.91,13268.34,12587.91,13192.74,3832080],["2020-10-02",13306.14,13306.14,12285.5,12398.9,1810210],["2020-10-05",12436.71,12890.32,12096.49,12474.51,1852230],["2020-10-06",12474.51,12550.11,11718.48,11945.29,1505910],["2020-10-07",11794.08,11945.29,11340.46,11416.06,1708090],["2020-10-08",11416.06,11680.67,11340.46,11416.06,690870],["2020-10-09",11491.67,11491.67,11340.46,11491.67,590310],["2020-10-12",11491.67,11907.48,11340.46,11642.87,1561370],["2020-10-13",11605.07,11718.48,11416.06,11567.27,635440],["2020-10-14",11567.27,11794.08,11453.87,11718.48,861570],["2020-10-15",11718.48,11756.28,11378.26,11642.87,709660],["2020-10-16",11567.27,11642.87,11340.46,11491.67,830240],["2020-10-19",11378.26,11567.27,11378.26,11567.27,507740],["2020-10-20",11416.06,12020.89,11416.06,11869.68,2004370],["2020-10-21",11945.29,12096.49,11794.08,11831.88,559330],["2020-10-22",11945.29,11945.29,11567.27,11680.67,460440],["2020-10-23",11680.67,11794.08,11453.87,11491.67,523070],["2020-10-26",11642.87,11642.87,11378.26,11378.26,632160],["2020-10-27",11378.26,11529.47,11340.46,11378.26,548730],["2020-10-28",11378.26,11491.67,11340.46,11378.26,778700],["2020-10-29",11340.46,11416.06,11340.46,11416.06,757670],["2020-10-30",11378.26,11416.06,11302.66,11416.06,456280],["2020-11-02",11416.06,11567.27,11340.46,11529.47,462630],["2020-11-03",11529.47,11529.47,11340.46,11453.87,278050],["2020-11-04",11416.06,11529.47,11416.06,11491.67,369370],["2020-11-05",11491.67,11529.47,11378.26,11416.06,378570],["2020-11-06",11340.46,11491.67,11340.46,11453.87,258010],["2020-11-09",11453.87,11491.67,11378.26,11416.06,461510],["2020-11-10",11491.67,11491.67,11340.46,11378.26,670000],["2020-11-11",11378.26,11453.87,11340.46,11378.26,479370],["2020-11-12",11340.46,11529.47,11340.46,11491.67,1525910],["2020-11-13",11491.67,11491.67,11378.26,11453.87,287460],["2020-11-16",11491.67,11491.67,11340.46,11378.26,381810],["2020-11-17",11378.26,11453.87,11340.46,11378.26,525240],["2020-11-18",11340.46,11416.06,11340.46,11378.26,443450],["2020-11-19",11378.26,11416.06,11340.46,11378.26,330230],["2020-11-20",11340.46,11416.06,11340.46,11378.26,575090],["2020-11-23",11340.46,11416.06,11340.46,11378.26,701970],["2020-11-24",11340.46,11416.06,11340.46,11416.06,1291310],["2020-11-25",11416.06,11416.06,11340.46,11416.06,882900],["2020-11-26",11378.26,11416.06,11340.46,11378.26,296610],["2020-11-27",11378.26,11416.06,11340.46,11416.06,315550],["2020-11-30",11340.46,11491.67,11302.66,11416.06,493460],["2020-12-01",11340.46,11416.06,11340.46,11378.26,600570],["2020-12-02",11378.26,11416.06,11340.46,11378.26,671470],["2020-12-03",11378.26,12172.09,11340.46,12172.09,1836420],["2020-12-04",12776.92,12852.52,12474.51,12550.11,950190],["2020-12-07",12474.51,12776.92,12361.1,12361.1,679540],["2020-12-08",12172.09,12398.9,12096.49,12172.09,1088380],["2020-12-09",12172.09,12361.1,12096.49,12323.3,778990],["2020-12-10",12361.1,12587.91,12209.9,12550.11,1213020],["2020-12-11",12550.11,13079.33,12512.31,13003.73,2234080],["2020-12-14",13041.53,13306.14,12965.93,13041.53,1363280],["2020-12-15",13041.53,13154.93,12852.52,12928.13,1137180],["2020-12-16",12928.13,12965.93,12739.12,12928.13,1145050],["2020-12-17",12928.13,13117.13,12776.92,13079.33,1055060],["2020-12-18",13041.53,13532.95,12928.13,13532.95,1639110],["2020-12-21",13570.75,14477.99,13457.35,14477.99,3462640],["2020-12-22",14591.39,14591.39,14175.58,14213.38,1558920],["2020-12-23",14062.17,14213.38,13797.56,13797.56,961160],["2020-12-24",13646.35,13797.56,13381.74,13797.56,1285810],["2020-12-25",13797.56,14251.18,13646.35,14213.38,1842830],["2020-12-28",14251.18,14288.98,13948.77,14024.37,815770],["2020-12-29",14062.17,14742.6,13873.16,14704.8,3248790],["2020-12-30",14742.6,15536.43,14591.39,15120.61,4119980],["2020-12-31",15120.61,15120.61,14742.6,14893.8,1212110],["2021-01-04",14893.8,15838.84,14780.4,15649.84,3380300],["2021-01-05",15649.84,15649.84,15196.22,15196.22,1671300],["2021-01-06",15271.82,15423.03,15045.01,15082.81,1193700],["2021-01-07",14818.2,15460.83,14742.6,15347.42,2129900],["2021-01-08",15347.42,15423.03,14856.0,15271.82,1372600],["2021-01-11",15347.42,15347.42,15007.21,15271.82,1359500],["2021-01-12",15120.61,15536.43,15045.01,15460.83,1889000],["2021-01-13",15347.42,15498.63,15120.61,15347.42,813800],["2021-01-14",15196.22,15725.44,15120.61,15612.03,2156200],["2021-01-15",15574.23,16141.26,14553.59,14553.59,2898300],["2021-01-18",13570.75,13570.75,13570.75,13570.75,346600],["2021-01-19",12625.71,13154.93,12625.71,12625.71,3727200],["2021-01-20",11756.28,12096.49,11756.28,11945.29,2599300],["2021-01-21",12096.49,12776.92,11945.29,12550.11,2536300],["2021-01-22",12625.71,12701.32,11945.29,11945.29,1813500],["2021-01-25",11945.29,12096.49,11680.67,11794.08,1399200],["2021-01-26",11718.48,11869.68,11340.46,11416.06,1764600],["2021-01-27",11416.06,11869.68,11340.46,11416.06,1701900],["2021-01-28",11340.46,11416.06,10622.23,10622.23,1852800],["2021-01-29",10093.01,11340.46,10093.01,11151.45,999300],["2021-02-01",11151.45,11416.06,10849.04,10886.84,1176000],["2021-02-02",10886.84,11416.06,10811.24,11340.46,1094100],["2021-02-03",11491.67,11642.87,11113.65,11605.07,1651700],["2021-02-04",11680.67,11680.67,11227.06,11567.27,1106100],["2021-02-05",11567.27,11567.27,11302.66,11416.06,773000],["2021-02-08",11378.26,11529.47,11113.65,11416.06,958300],["2021-02-09",11416.06,11491.67,11189.25,11453.87,1230100],["2021-02-17",11302.66,11680.67,11302.66,11567.27,1121700],["2021-02-18",11642.87,11718.48,11378.26,11416.06,891400],["2021-02-19",11340.46,11567.27,11340.46,11491.67,1085100],["2021-02-22",11491.67,11567.27,11340.46,11416.06,1058400],["2021-02-23",11340.46,11491.67,11302.66,11491.67,1880300],["2021-02-24",11642.87,11642.87,11302.66,11491.67,960900],["2021-02-25",11529.47,11567.27,11340.46,11416.06,563100],["2021-02-26",11302.66,11453.87,11302.66,11416.06,566300],["2021-03-01",11378.26,11491.67,11340.46,11416.06,514500],["2021-03-02",11567.27,12209.9,11378.26,12209.9,2254700],["2021-03-03",12512.31,12512.31,12172.09,12361.1,1860500],["2021-03-04",12323.3,12361.1,11718.48,11945.29,995300],["2021-03-05",11680.67,11945.29,11491.67,11869.68,1150700],["2021-03-08",11869.68,11907.48,11642.87,11869.68,1077300],["2021-03-09",11642.87,11756.28,11567.27,11680.67,1074000],["2021-03-10",11680.67,12247.7,11605.07,12020.89,1558200],["2021-03-11",11945.29,12096.49,11794.08,11945.29,678000],["2021-03-12",11945.29,11945.29,11642.87,11680.67,829100],["2021-03-15",11680.67,11794.08,11567.27,11680.67,707600],["2021-03-16",11642.87,11718.48,11491.67,11605.07,659800],["2021-03-17",11491.67,11756.28,11416.06,11567.27,1090700],["2021-03-18",11567.27,11680.67,11491.67,11567.27,639900],["2021-03-19",11491.67,11605.07,11453.87,11605.07,500500],["2021-03-22",11529.47,11642.87,11416.06,11491.67,428400],["2021-03-23",11529.47,11529.47,11378.26,11453.87,670000],["2021-03-24",11378.26,11794.08,11340.46,11529.47,1358800],["2021-03-25",11642.87,11907.48,11491.67,11869.68,1880700],["2021-03-26",11869.68,11869.68,11378.26,11642.87,1359200],["2021-03-29",11605.07,11794.08,11453.87,11567.27,2158600],["2021-03-30",11642.87,11642.87,11416.06,11453.87,968700],["2021-03-31",11567.27,11567.27,11416.06,11491.67,424000],["2021-04-01",11491.67,11605.07,11416.06,11567.27,686500],["2021-04-02",11567.27,11567.27,11453.87,11491.67,733700],["2021-04-05",11491.67,11605.07,11416.06,11529.47,747400],["2021-04-06",11453.87,11529.47,11416.06,11491.67,744600],["2021-04-07",11491.67,11491.67,11416.06,11453.87,678200],["2021-04-08",11529.47,11869.68,11491.67,11831.88,1103100],["2021-04-09",12096.49,12096.49,11794.08,11945.29,1418200],["2021-04-12",11945.29,11983.09,11794.08,11794.08,1077300],["2021-04-13",11794.08,11794.08,11529.47,11529.47,1179400],["2021-04-14",11340.46,11567.27,11340.46,11529.47,994300],["2021-04-15",11038.05,11529.47,11038.05,11340.46,1249000],["2021-04-16",11340.46,11529.47,11264.86,11491.67,1051300],["2021-04-19",11491.67,11529.47,11340.46,11491.67,691700],["2021-04-20",11340.46,11453.87,11340.46,11378.26,790900],["2021-04-22",11340.46,11378.26,11227.06,11340.46,1341200],["2021-04-23",11264.86,11378.26,11075.85,11378.26,753400],["2021-04-26",11264.86,11340.46,10962.45,10962.45,647900],["2021-04-27",11189.25,11264.86,11000.25,11189.25,576800],["2021-04-28",11038.05,11302.66,11038.05,11151.45,898400],["2021-04-29",11264.86,11264.86,11038.05,11038.05,463900],["2021-05-04",10811.24,10962.45,10697.83,10924.64,487200],["2021-05-05",10962.45,11340.46,10735.64,11189.25,896000],["2021-05-06",11189.25,11227.06,11000.25,11038.05,490400],["2021-05-07",11038.05,11227.06,10924.64,11189.25,898100],["2021-05-10",11113.65,11227.06,10886.84,11227.06,1934900],["2021-05-11",11264.86,11416.06,11151.45,11264.86,904200],["2021-05-12",11264.86,11264.86,10508.83,11151.45,627800],["2021-05-13",11151.45,11264.86,11038.05,11113.65,523700],["2021-05-14",11038.05,11227.06,10886.84,11038.05,578800],["2021-05-17",11075.85,11075.85,10811.24,10962.45,559000],["2021-05-18",10886.84,11038.05,10735.64,10962.45,710400],["2021-05-19",10924.64,10962.45,10697.83,10924.64,897800],["2021-05-20",10924.64,10924.64,10697.83,10811.24,496600],["2021-05-21",10584.43,11000.25,10584.43,10962.45,1012000],["2021-05-24",10962.45,11113.65,10660.03,11038.05,802700],["2021-05-25",10962.45,11416.06,10962.45,11416.06,1101100],["2021-05-26",11416.06,11491.67,11340.46,11416.06,1090000],["2021-05-27",11416.06,11453.87,11189.25,11340.46,916600],["2021-05-28",11340.46,11416.06,11113.65,11264.86,359300],["2021-05-31",11113.65,11340.46,11038.05,11340.46,708100],["2021-06-01",11340.46,11340.46,11113.65,11151.45,223300],["2021-06-02",11340.46,11340.46,11151.45,11302.66,884800],["2021-06-03",11340.46,11756.28,11264.86,11718.48,1537900],["2021-06-04",11794.08,11794.08,11605.07,11680.67,1166400],["2021-06-07",11680.67,11718.48,11264.86,11567.27,886200],["2021-06-08",11416.06,11567.27,11113.65,11151.45,913800],["2021-06-09",10962.45,11340.46,10924.64,11151.45,1400000],["2021-06-10",11151.45,11264.86,10962.45,11227.06,443300],["2021-06-11",11227.06,11264.86,11000.25,11227.06,749300],["2021-06-14",11189.25,11340.46,11038.05,11227.06,779800],["2021-06-15",11264.86,11340.46,11113.65,11227.06,577200],["2021-06-16",11227.06,11264.86,11113.65,11189.25,1106100],["2021-06-17",11227.06,11227.06,11038.05,11113.65,667500],["2021-06-18",11189.25,11491.67,11113.65,11453.87,1698400],["2021-06-21",11453.87,12096.49,11453.87,11945.29,2531100],["2021-06-22",12134.29,12134.29,11642.87,11642.87,1120500],["2021-06-23",11416.06,11642.87,11302.66,11416.06,1395500],["2021-06-24",11491.67,11491.67,11189.25,11189.25,1534400],["2021-06-25",11227.06,11378.26,11189.25,11302.66,1332800],["2021-06-28",11340.46,11453.87,11227.06,11302.66,1635700],["2021-06-29",11302.66,11718.48,11264.86,11567.27,2437100],["2021-06-30",11605.07,11718.48,11264.86,11340.46,1358200],["2021-07-01",11340.46,11340.46,11113.65,11227.06,899800],["2021-07-02",11113.65,11302.66,11113.65,11113.65,1212000],["2021-07-05",11113.65,11227.06,10584.43,10886.84,965300],["2021-07-06",10886.84,10962.45,10546.63,10584.43,1786600],["2021-07-07",10584.43,10735.64,10206.41,10584.43,1480300],["2021-07-08",10508.83,10735.64,10433.22,10584.43,882500],["2021-07-09",10319.82,10811.24,10319.82,10584.43,1498900],["2021-07-12",10584.43,10660.03,9866.2,10584.43,1951700],["2021-07-13",10584.43,10735.64,10395.42,10433.22,605200],["2021-07-14",10433.22,10697.83,10017.41,10206.41,643500],["2021-07-15",10206.41,10584.43,10093.01,10357.62,654800],["2021-07-16",10357.62,10735.64,10319.82,10584.43,323500],["2021-07-19",10471.03,10508.83,10055.21,10168.61,407800],["2021-07-20",10130.81,10471.03,9941.8,10433.22,408200],["2021-07-21",10319.82,10584.43,10130.81,10357.62,359300],["2021-07-22",10395.42,10508.83,10168.61,10357.62,1330800],["2021-07-23",10395.42,10395.42,10244.22,10357.62,1077800],["2021-07-26",10319.82,10357.62,10130.81,10319.82,410800],["2021-07-27",10319.82,10471.03,10244.22,10282.02,784500],["2021-07-28",10357.62,10773.44,10319.82,10735.64,2171500],["2021-07-29",10735.64,10924.64,10622.23,10697.83,705200],["2021-07-30",10584.43,10773.44,10357.62,10508.83,652900],["2021-08-02",10471.03,10660.03,10395.42,10395.42,1490700],["2021-08-03",10584.43,10660.03,10282.02,10433.22,1476100],["2021-08-04",10584.43,10811.24,10433.22,10811.24,829100],["2021-08-05",11145.4,11145.4,10900.45,11022.93,432900],["2021-08-06",10859.63,11104.58,10818.8,11063.75,461900],["2021-08-09",10982.1,11063.75,10818.8,11063.75,1050000],["2021-08-10",11063.75,11267.88,10941.28,11022.93,517000],["2021-08-11",10941.28,11063.75,10900.45,11022.93,490100],["2021-08-12",11022.93,11431.18,10900.45,11308.71,1340900],["2021-08-13",11308.71,11757.79,11186.23,11594.49,1782400],["2021-08-16",11635.31,12125.22,11594.49,12002.74,2440300],["2021-08-17",12166.05,12166.05,11594.49,11961.92,1454500],["2021-08-18",11757.79,11961.92,11594.49,11594.49,1048900],["2021-08-19",11431.18,11594.49,11186.23,11390.36,566700],["2021-08-20",11349.53,11716.96,10777.97,11267.88,1425100],["2021-08-23",11227.06,11267.88,10859.63,10859.63,821300],["2021-08-24",11022.93,11186.23,10859.63,11104.58,659800],["2021-08-25",11063.75,11349.53,10941.28,11063.75,732100],["2021-08-26",11022.93,11349.53,11022.93,11186.23,1042700],["2021-08-27",11186.23,11676.14,11063.75,11676.14,1536500],["2021-08-30",11839.44,12492.65,11716.96,12492.65,2765700],["2021-08-31",12737.61,13064.21,12288.52,12288.52,1980900],["2021-09-01",12125.22,12982.56,12084.39,12819.26,1817900],["2021-09-06",12982.56,13390.82,12819.26,12819.26,2105400],["2021-09-07",12819.26,12819.26,11961.92,12166.05,1544400],["2021-09-08",12002.74,12125.22,11676.14,11880.27,1260800],["2021-09-09",11839.44,12655.95,11716.96,12615.13,969200],["2021-09-10",12696.78,12696.78,12166.05,12247.7,764500],["2021-09-13",12166.05,12247.7,11880.27,12166.05,631400],["2021-09-14",12166.05,12206.87,11880.27,12002.74,615200],["2021-09-15",12002.74,12533.48,11880.27,12247.7,1506800],["2021-09-16",12247.7,12819.26,12166.05,12533.48,1840600],["2021-09-17",12492.65,13390.82,12492.65,13349.99,3307400],["2021-09-20",13349.99,13431.64,12655.95,12737.61,1810700],["2021-09-21",12492.65,12615.13,12247.7,12492.65,1167800],["2021-09-22",12492.65,13227.51,12411.0,12900.91,1285000],["2021-09-23",13472.47,13472.47,12247.7,12329.35,1319300],["2021-09-24",12329.35,12574.3,12125.22,12329.35,1256500],["2021-09-27",12166.05,12329.35,11716.96,11798.62,1547600],["2021-09-28",11635.31,11921.09,11472.01,11839.44,885900],["2021-09-29",11839.44,12247.7,11676.14,12166.05,993700],["2021-09-30",12247.7,12370.17,11961.92,11961.92,556700],["2021-10-01",12043.57,12043.57,11839.44,11880.27,1084700],["2021-10-04",12247.7,12370.17,11921.09,12166.05,1729100],["2021-10-05",12370.17,12370.17,12043.57,12043.57,953400],["2021-10-06",12002.74,12247.7,11961.92,12206.87,1293200],["2021-10-07",12206.87,12492.65,12084.39,12451.83,1212400],["2021-10-08",12533.48,12533.48,12329.35,12451.83,873200],["2021-10-11",12411.0,12533.48,12288.52,12329.35,766800],["2021-10-12",12329.35,12451.83,12288.52,12411.0,779200],["2021-10-13",12411.0,13186.69,12411.0,12900.91,1897600],["2021-10-14",12941.73,13145.86,12860.08,12941.73,1706600],["2021-10-15",12819.26,13064.21,12737.61,12982.56,1756700],["2021-10-18",12982.56,13186.69,12900.91,13023.38,2002500],["2021-10-19",13064.21,13064.21,12819.26,13023.38,999600],["2021-10-20",13023.38,13799.07,12900.91,13676.6,4135300],["2021-10-21",13717.42,13758.25,13472.47,13554.12,1679400],["2021-10-22",13554.12,13799.07,13513.29,13676.6,2466000],["2021-10-25",13554.12,14288.98,13513.29,14125.68,2413700],["2021-10-26",14125.68,14166.5,13717.42,14044.03,1501900],["2021-10-27",13880.72,14248.15,13799.07,14044.03,1353700],["2021-10-28",13921.55,14044.03,13717.42,14044.03,1561800],["2021-10-29",13758.25,14207.33,13717.42,13880.72,2046900],["2021-11-01",13758.25,13921.55,13431.64,13717.42,1746700],["2021-11-02",13717.42,14329.81,13554.12,14288.98,2936600],["2021-11-03",14370.63,14533.93,13472.47,13880.72,2291700],["2021-11-04",14044.03,14044.03,13635.77,13880.72,1006600],["2021-11-05",13635.77,14003.2,13635.77,13839.9,1337000],["2021-11-08",13880.72,13880.72,13717.42,13880.72,1142800],["2021-11-09",13880.72,14574.76,13717.42,14574.76,4141700],["2021-11-10",14656.41,14942.19,14452.28,14656.41,2509600],["2021-11-11",14656.41,15677.05,14615.59,15677.05,5689500],["2021-11-12",15677.05,15758.7,15105.49,15432.1,1803600],["2021-11-15",15513.75,15513.75,14983.02,15432.1,1697100],["2021-11-16",15350.45,15432.1,14901.37,15268.8,2160000],["2021-11-17",15105.49,15391.27,15023.84,15350.45,2428800],["2021-11-18",15350.45,15554.58,14860.54,15513.75,2919400],["2021-11-19",15595.4,16371.09,14697.24,16085.31,7541000],["2021-11-22",16289.44,16289.44,14983.02,15513.75,3659000],["2021-11-23",15023.84,15677.05,14452.28,15636.23,4464100],["2021-11-24",15677.05,15677.05,14574.76,14860.54,6217300],["2021-11-25",14288.98,14860.54,13962.38,14044.03,2482000],["2021-11-26",13921.55,14288.98,13554.12,13880.72,1497900],["2021-11-29",13023.38,14044.03,13023.38,13880.72,1753600],["2021-11-30",13799.07,14003.2,13554.12,13717.42,1817800],["2021-12-01",13309.16,14248.15,13309.16,14044.03,2866000],["2021-12-02",14044.03,14207.33,13717.42,13799.07,1124600],["2021-12-03",13921.55,13921.55,13390.82,13390.82,649700],["2021-12-06",13227.51,13390.82,12492.65,12492.65,1179500],["2021-12-07",12492.65,12900.91,12492.65,12737.61,662500],["2021-12-08",12737.61,13105.04,12737.61,12737.61,455200],["2021-12-09",12737.61,13023.38,12655.95,12941.73,451600],["2021-12-10",12982.56,13023.38,12860.08,13023.38,610200],["2021-12-13",13309.16,13472.47,13105.04,13186.69,1055700],["2021-12-14",13064.21,13472.47,12941.73,12982.56,652000],["2021-12-15",12982.56,13309.16,12900.91,12941.73,753200],["2021-12-16",13064.21,13064.21,12860.08,12941.73,578500],["2021-12-17",13309.16,13309.16,12941.73,12982.56,948200],["2021-12-20",13064.21,13064.21,12696.78,12819.26,632100],["2021-12-21",12819.26,12860.08,12574.3,12655.95,702600],["2021-12-22",12737.61,13268.34,12737.61,13186.69,1663600],["2021-12-23",13227.51,13349.99,12900.91,13227.51,1217700],["2021-12-24",13268.34,13799.07,13268.34,13554.12,2197800],["2021-12-27",13554.12,13717.42,13472.47,13635.77,1432800],["2021-12-28",13635.77,14248.15,13431.64,13962.38,1926700],["2021-12-29",14044.03,14044.03,13635.77,13717.42,890100],["2021-12-30",13717.42,13717.42,13472.47,13554.12,636300],["2021-12-31",13513.29,13839.9,13309.16,13472.47,715800],["2022-01-04",13635.77,14044.03,13513.29,13758.25,1071900],["2022-01-05",13880.72,13880.72,13472.47,13554.12,824200],["2022-01-06",13472.47,13594.94,13064.21,13064.21,1090400],["2022-01-07",13227.51,13717.42,13105.04,13472.47,919500],["2022-01-10",13635.77,13839.9,13390.82,13390.82,1055300],["2022-01-11",13349.99,13431.64,13064.21,13390.82,752900],["2022-01-12",13309.16,13717.42,12737.61,13349.99,1031100],["2022-01-13",13268.34,13390.82,12778.43,13064.21,635400],["2022-01-14",12655.95,13227.51,12492.65,13023.38,587000],["2022-01-17",13064.21,13554.12,12125.22,12166.05,896600],["2022-01-18",11594.49,12166.05,11390.36,11472.01,616200],["2022-01-19",11472.01,11757.79,11431.18,11512.84,341400],["2022-01-20",11921.09,11961.92,11512.84,11961.92,821700],["2022-01-21",11839.44,12166.05,11839.44,12002.74,379300],["2022-01-24",11961.92,11961.92,11431.18,11635.31,596400],["2022-01-25",11472.01,12084.39,11431.18,11594.49,518300],["2022-01-26",11512.84,12002.74,11512.84,11635.31,689000],["2022-01-27",11594.49,11757.79,11553.66,11594.49,212700],["2022-01-28",11512.84,11676.14,11472.01,11635.31,312600],["2022-02-07",11716.96,12247.7,11716.96,12084.39,328500],["2022-02-08",12166.05,12166.05,12002.74,12084.39,260700],["2022-02-09",12084.39,12655.95,12084.39,12533.48,1858000],["2022-02-10",12288.52,12492.65,12166.05,12247.7,393200],["2022-02-11",12329.35,12411.0,12166.05,12247.7,290200],["2022-02-14",12084.39,12084.39,11880.27,11961.92,762900],["2022-02-15",11961.92,12125.22,11716.96,12084.39,505500],["2022-02-16",12125.22,12492.65,11961.92,12411.0,587300],["2022-02-17",12615.13,12696.78,12329.35,12451.83,315300],["2022-02-18",12329.35,12492.65,12288.52,12370.17,286000],["2022-02-21",12411.0,12492.65,12166.05,12492.65,771100],["2022-02-22",12125.22,12451.83,12125.22,12288.52,444500],["2022-02-23",12411.0,12574.3,12329.35,12492.65,1002000],["2022-02-24",12329.35,12533.48,12084.39,12166.05,904200],["2022-02-25",12206.87,12615.13,12206.87,12370.17,952100],["2022-02-28",12451.83,12615.13,12370.17,12574.3,799200],["2022-03-01",12451.83,12900.91,12451.83,12778.43,1249600],["2022-03-02",12819.26,12819.26,12451.83,12574.3,343600],["2022-03-03",12655.95,12941.73,12574.3,12860.08,891400],["2022-03-04",12737.61,12860.08,12655.95,12737.61,784900],["2022-03-07",12737.61,12778.43,12492.65,12574.3,1311700],["2022-03-08",12492.65,12696.78,12411.0,12533.48,790200],["2022-03-09",12533.48,12574.3,12166.05,12533.48,628400],["2022-03-10",12615.13,12737.61,12574.3,12615.13,831800],["2022-03-11",12737.61,13390.82,12737.61,13145.86,1845500],["2022-03-14",13064.21,13349.99,12655.95,12819.26,756200],["2022-03-15",12860.08,13023.38,12574.3,12574.3,466600],["2022-03-16",12574.3,12737.61,12451.83,12533.48,737400],["2022-03-17",12533.48,12696.78,12533.48,12574.3,315100],["2022-03-18",12574.3,12737.61,12492.65,12615.13,288400],["2022-03-21",12533.48,12900.91,12533.48,12655.95,391400],["2022-03-22",12696.78,12696.78,12574.3,12655.95,484800],["2022-03-23",12655.95,12900.91,12615.13,12696.78,1001700],["2022-03-24",12737.61,12900.91,12655.95,12860.08,790400],["2022-03-25",12900.91,13227.51,12900.91,13145.86,1471700],["2022-03-28",13145.86,13145.86,12655.95,12655.95,785400],["2022-03-29",12655.95,12819.26,12533.48,12819.26,758200],["2022-03-30",12615.13,12819.26,12370.17,12451.83,895100],["2022-03-31",12329.35,12451.83,12084.39,12166.05,857500],["2022-04-01",12084.39,12329.35,11839.44,12166.05,723800],["2022-04-04",12533.48,12533.48,12206.87,12288.52,259600],["2022-04-05",12329.35,12492.65,12206.87,12247.7,289900],["2022-04-06",12247.7,12451.83,12166.05,12166.05,827800],["2022-04-07",11961.92,12370.17,11961.92,12043.57,635900],["2022-04-08",12043.57,12084.39,11839.44,11880.27,408500],["2022-04-12",11921.09,12084.39,11594.49,11594.49,360100],["2022-04-13",11594.49,11716.96,11349.53,11676.14,319800],["2022-04-14",11676.14,11839.44,11676.14,11716.96,119200],["2022-04-15",11757.79,11757.79,11390.36,11390.36,237000],["2022-04-18",11349.53,11431.18,10655.5,10859.63,426100],["2022-04-19",10859.63,10982.1,10247.24,10247.24,286800],["2022-04-20",10247.24,10777.97,10083.94,10288.07,510600],["2022-04-21",10369.72,10369.72,9675.68,10206.41,495100],["2022-04-22",10206.41,10533.02,10206.41,10451.37,223200],["2022-04-25",10533.02,10614.67,9798.16,10369.72,453800],["2022-04-26",10043.11,10451.37,9838.98,10451.37,209300],["2022-04-27",10573.85,10573.85,10328.89,10533.02,206100],["2022-04-28",10614.67,10614.67,10369.72,10451.37,148600],["2022-04-29",10573.85,11022.93,10410.54,11022.93,413000],["2022-05-04",11104.58,11145.4,10737.15,10737.15,206700],["2022-05-05",10777.97,11022.93,10533.02,10614.67,216100],["2022-05-06",10451.37,10614.67,10410.54,10533.02,276000],["2022-05-09",10533.02,10533.02,10124.76,10288.07,755700],["2022-05-10",10043.11,10982.1,9798.16,10982.1,668700],["2022-05-11",11022.93,11267.88,10737.15,11267.88,289900],["2022-05-12",11186.23,11186.23,10492.19,10573.85,103400],["2022-05-13",10247.24,10737.15,10083.94,10492.19,353400],["2022-05-16",10533.02,11022.93,10492.19,10655.5,431400],["2022-05-17",10614.67,11267.88,10533.02,11186.23,603200],["2022-05-18",11186.23,11227.06,10696.32,11022.93,289200],["2022-05-19",10614.67,11104.58,10614.67,10941.28,288000],["2022-05-20",10859.63,11186.23,10777.97,10859.63,357600],["2022-05-23",10818.8,11145.4,10655.5,10777.97,209100],["2022-05-24",10777.97,10941.28,10451.37,10818.8,220800],["2022-05-25",10777.97,11186.23,10533.02,11063.75,731100],["2022-05-26",11063.75,11635.31,11063.75,11553.66,1484100],["2022-05-27",11594.49,11716.96,11308.71,11512.84,944500],["2022-05-30",11512.84,11676.14,11308.71,11594.49,1131900],["2022-05-31",11512.84,11512.84,11104.58,11104.58,696400],["2022-06-01",11104.58,11308.71,11022.93,11227.06,171700],["2022-06-02",11267.88,11472.01,11186.23,11186.23,432200],["2022-06-03",11145.4,11267.88,10941.28,10982.1,280200],["2022-06-06",11022.93,11390.36,10982.1,11186.23,278000],["2022-06-07",11267.88,11961.92,11267.88,11961.92,2276000],["2022-06-08",12206.87,12206.87,11839.44,11839.44,680300],["2022-06-09",11839.44,11961.92,11757.79,11880.27,354800],["2022-06-10",11676.14,12002.74,11472.01,11472.01,650700],["2022-06-13",11186.23,11961.92,10982.1,11267.88,1661500],["2022-06-14",11594.49,11594.49,11186.23,11431.18,455400],["2022-06-15",11472.01,11472.01,10655.5,10941.28,428000],["2022-06-16",11308.71,11635.31,10982.1,10982.1,573100],["2022-06-17",10614.67,10859.63,10247.24,10328.89,594900],["2022-06-20",10533.02,10818.8,9798.16,9798.16,492500],["2022-06-21",9798.16,9920.63,9267.42,9349.08,569400],["2022-06-22",9389.9,9512.38,8736.69,9185.77,677000],["2022-06-23",9349.08,9634.86,9063.3,9634.86,214600],["2022-06-24",9594.03,9920.63,9553.2,9798.16,164200],["2022-06-27",9716.51,9798.16,9634.86,9798.16,209000],["2022-06-28",9798.16,9961.46,9675.68,9798.16,256100],["2022-06-29",9798.16,9798.16,9634.86,9757.33,230700],["2022-06-30",9757.33,9961.46,9634.86,9634.86,164800],["2022-07-01",9634.86,9634.86,9267.42,9553.2,233200],["2022-07-04",9553.2,9716.51,9471.55,9553.2,126700],["2022-07-05",9634.86,9634.86,9349.08,9430.73,221400],["2022-07-06",9349.08,9512.38,9226.6,9308.25,179900],["2022-07-07",9553.2,9553.2,9185.77,9308.25,123500],["2022-07-08",9389.9,9553.2,9308.25,9512.38,202200],["2022-07-11",9389.9,9594.03,9349.08,9349.08,305500],["2022-07-12",9349.08,9634.86,9349.08,9553.2,251900],["2022-07-13",9716.51,9716.51,9553.2,9594.03,267300],["2022-07-14",9553.2,9716.51,9512.38,9594.03,291300],["2022-07-15",9594.03,9879.81,9594.03,9798.16,482500],["2022-07-18",9798.16,10206.41,9716.51,9716.51,256800],["2022-07-19",9757.33,9879.81,9675.68,9798.16,368600],["2022-07-20",9798.16,10247.24,9798.16,9920.63,386200],["2022-07-21",9920.63,10002.29,9879.81,9961.46,332800],["2022-07-22",9961.46,10043.11,9879.81,9920.63,387700],["2022-07-25",9838.98,10124.76,9757.33,9757.33,398400],["2022-07-26",9716.51,9838.98,9716.51,9757.33,337800],["2022-07-27",9876.54,10052.91,9788.36,10052.91,238900],["2022-07-28",10317.46,10361.55,10097.0,10273.37,447300],["2022-07-29",10273.37,10361.55,10185.19,10317.46,434900],["2022-08-01",10361.55,10537.92,10317.46,10405.64,383500],["2022-08-02",10405.64,10405.64,10229.28,10361.55,332200],["2022-08-03",10361.55,10537.92,10229.28,10537.92,369800],["2022-08-04",10449.74,10714.29,10449.74,10582.01,392800],["2022-08-05",10582.01,10714.29,10405.64,10670.19,411300],["2022-08-08",10626.1,10934.74,10626.1,10802.47,790700],["2022-08-09",10714.29,11111.11,10714.29,11022.93,1306900],["2022-08-10",11022.93,11067.02,10890.65,11022.93,564200],["2022-08-11",11111.11,11111.11,10273.37,10670.19,476500],["2022-08-12",10670.19,10846.56,10405.64,10846.56,456700],["2022-08-15",10934.74,10934.74,10670.19,10802.47,294400],["2022-08-16",10802.47,10802.47,10626.1,10626.1,279300],["2022-08-17",10670.19,10846.56,10493.83,10626.1,298400],["2022-08-18",10537.92,10626.1,10405.64,10582.01,246700],["2022-08-19",10582.01,10670.19,10361.55,10449.74,292400],["2022-08-22",10537.92,10537.92,10229.28,10317.46,515400],["2022-08-23",10185.19,10582.01,10185.19,10582.01,206200],["2022-08-24",10582.01,10714.29,10273.37,10582.01,489700],["2022-08-25",10582.01,10626.1,10493.83,10493.83,390100],["2022-08-26",10537.92,10582.01,10449.74,10493.83,425500],["2022-08-29",10405.64,10449.74,10229.28,10273.37,370200],["2022-08-30",10317.46,10493.83,10273.37,10361.55,227400],["2022-08-31",10361.55,10714.29,10361.55,10582.01,417700],["2022-09-05",10537.92,10670.19,10537.92,10582.01,419000],["2022-09-06",10714.29,10890.65,10493.83,10582.01,430700],["2022-09-07",10582.01,10626.1,10273.37,10273.37,309300],["2022-09-08",10361.55,10405.64,10229.28,10273.37,210800],["2022-09-09",10273.37,10582.01,10273.37,10317.46,299000],["2022-09-12",10405.64,10537.92,10405.64,10449.74,203600],["2022-09-13",10537.92,10582.01,10405.64,10405.64,467800],["2022-09-14",10273.37,10449.74,10229.28,10405.64,220900],["2022-09-15",10537.92,10714.29,10493.83,10582.01,698900],["2022-09-16",10449.74,10582.01,10405.64,10405.64,695100],["2022-09-19",10405.64,10405.64,9876.54,10097.0,338100],["2022-09-20",10141.09,10229.28,10052.91,10141.09,308400],["2022-09-21",10141.09,10185.19,10052.91,10052.91,275800],["2022-09-22",10052.91,10229.28,9832.45,10052.91,203500],["2022-09-23",10052.91,10317.46,10008.82,10185.19,565400],["2022-09-26",10141.09,10229.28,9920.63,10052.91,333700],["2022-09-27",10052.91,10229.28,9964.73,10052.91,236500],["2022-09-28",10229.28,10229.28,10008.82,10052.91,91800],["2022-09-29",10185.19,10185.19,9964.73,9964.73,384800],["2022-09-30",9964.73,10141.09,9611.99,10052.91,640600],["2022-10-03",10052.91,10052.91,9611.99,9611.99,181900],["2022-10-04",9656.08,10008.82,9567.9,9700.18,393200],["2022-10-05",9964.73,10097.0,9744.27,9788.36,402100],["2022-10-06",9832.45,10052.91,9611.99,9611.99,453000],["2022-10-07",9523.81,9788.36,9038.8,9700.18,1013544],["2022-10-10",9435.63,10317.46,9171.08,10273.37,962200],["2022-10-11",10141.09,10317.46,9744.27,9744.27,416300],["2022-10-12",9656.08,10317.46,9611.99,10141.09,806600],["2022-10-13",10141.09,10361.55,9876.54,10185.19,458700],["2022-10-14",10229.28,10317.46,10052.91,10185.19,184600],["2022-10-17",10185.19,10273.37,10008.82,10185.19,356600],["2022-10-18",10273.37,10537.92,10185.19,10317.46,705000],["2022-10-19",10317.46,10493.83,10229.28,10273.37,253600],["2022-10-20",10052.91,10405.64,10052.91,10185.19,293084],["2022-10-21",10229.28,10229.28,9611.99,9964.73,394400],["2022-10-24",9964.73,10097.0,9744.27,9788.36,236100],["2022-10-25",9744.27,10405.64,9656.08,10141.09,940600],["2022-10-26",10141.09,10361.55,9964.73,10185.19,103700],["2022-10-27",10052.91,10361.55,10052.91,10185.19,570100],["2022-10-28",10097.0,10361.55,10008.82,10141.09,228100],["2022-10-31",10317.46,10317.46,9876.54,10141.09,109400],["2022-11-01",10141.09,10141.09,9920.63,10052.91,188400],["2022-11-02",10052.91,10052.91,9744.27,9920.63,186100],["2022-11-03",9700.18,9876.54,9656.08,9876.54,429400],["2022-11-04",9876.54,9876.54,9435.63,9435.63,353300],["2022-11-07",9435.63,9700.18,8783.07,8783.07,151600],["2022-11-08",9082.89,9082.89,8201.06,8818.34,573600],["2022-11-09",8818.34,9038.8,8730.16,8818.34,339000],["2022-11-10",8818.34,8818.34,8201.06,8201.06,665400],["2022-11-11",8245.15,8245.15,7627.87,7627.87,188800],["2022-11-14",7627.87,7627.87,7098.77,7601.41,669300],["2022-11-15",7407.41,7583.77,7072.31,7583.77,269400],["2022-11-16",7116.4,8104.06,7054.67,7804.23,310800],["2022-11-17",7495.59,7980.6,7495.59,7848.32,213800],["2022-11-18",7848.32,8024.69,7592.59,7910.05,216100],["2022-11-21",7495.59,8059.96,7495.59,7760.14,182200],["2022-11-22",7716.05,8112.87,7671.96,7760.14,273400],["2022-11-23",7760.14,7936.51,7627.87,7627.87,138700],["2022-11-24",7495.59,7671.96,7495.59,7627.87,141200],["2022-11-25",7671.96,7848.32,7601.41,7848.32,203900],["2022-11-28",7857.14,8289.24,7857.14,8271.6,342200],["2022-11-29",8280.42,8536.16,7936.51,8165.78,405400],["2022-11-30",8174.6,8730.16,7945.33,8730.16,895000],["2022-12-01",8818.34,9038.8,8544.97,8818.34,640600],["2022-12-02",8712.52,8906.53,8456.79,8818.34,255000],["2022-12-05",8906.53,8994.71,8465.61,8818.34,438500],["2022-12-06",8862.43,8862.43,8386.24,8721.34,361300],["2022-12-07",8641.98,8721.34,8289.24,8324.51,136000],["2022-12-08",8315.7,8553.79,8201.06,8342.15,197500],["2022-12-09",8377.43,8809.52,8280.42,8809.52,437500],["2022-12-12",8686.07,8818.34,8641.98,8721.34,164200],["2022-12-13",8703.7,8703.7,8447.97,8624.34,134500],["2022-12-14",8615.52,8730.16,8553.79,8641.98,152600],["2022-12-15",8465.61,8818.34,8465.61,8686.07,467500],["2022-12-16",8465.61,8730.16,8465.61,8677.25,186400],["2022-12-19",8712.52,8712.52,8544.97,8677.25,223200],["2022-12-20",8553.79,8668.43,8289.24,8553.79,274500],["2022-12-21",8465.61,8571.43,8156.97,8377.43,154400],["2022-12-22",8377.43,8544.97,8227.51,8412.7,353400],["2022-12-23",8333.33,8544.97,8201.06,8368.61,139400],["2022-12-26",8271.6,8368.61,7804.23,8201.06,366300],["2022-12-27",7954.14,8509.7,7945.33,8509.7,593300],["2022-12-28",8465.61,8553.79,8271.6,8456.79,680300],["2022-12-29",8456.79,8509.7,8271.6,8368.61,88800],["2022-12-30",8368.61,8527.34,8245.15,8421.52,92500],["2023-01-03",8289.24,8465.61,8289.24,8386.24,167600],["2023-01-04",8342.15,8447.97,8112.87,8395.06,165800],["2023-01-05",8395.06,8730.16,8395.06,8659.61,692200],["2023-01-06",8730.16,8818.34,8377.43,8597.88,576600],["2023-01-09",8553.79,8818.34,8465.61,8544.97,235400],["2023-01-10",8536.16,8553.79,8377.43,8377.43,136100],["2023-01-11",8377.43,8465.61,8289.24,8403.88,569500],["2023-01-12",8403.88,8509.7,8333.33,8509.7,506500],["2023-01-13",8421.52,8641.98,8421.52,8500.88,537700],["2023-01-16",8483.25,8553.79,8386.24,8544.97,660700],["2023-01-17",8544.97,8862.43,8465.61,8730.16,1153500],["2023-01-18",8791.89,8818.34,8624.34,8783.07,541600],["2023-01-19",8641.98,8862.43,8633.16,8809.52,532100],["2023-01-27",8818.34,8950.62,8730.16,8818.34,452000],["2023-01-30",8906.53,8906.53,8562.61,8809.52,283500],["2023-01-31",8862.43,8862.43,8686.07,8791.89,203400],["2023-02-01",8738.98,8818.34,8289.24,8544.97,689900],["2023-02-02",8527.34,8624.34,8298.06,8544.97,282900],["2023-02-03",8544.97,8553.79,8333.33,8465.61,373600],["2023-02-06",8465.61,8509.7,8253.97,8465.61,181600],["2023-02-07",8465.61,8509.7,8298.06,8412.7,205100],["2023-02-08",8412.7,8606.7,8298.06,8544.97,324000],["2023-02-09",8536.16,8641.98,8430.34,8597.88,134800],["2023-02-10",8553.79,8641.98,8465.61,8553.79,151700],["2023-02-13",8536.16,8536.16,8209.88,8439.15,187800],["2023-02-14",8439.15,8509.7,8289.24,8465.61,209200],["2023-02-15",8465.61,8597.88,8395.06,8536.16,278300],["2023-02-16",8544.97,8641.98,8518.52,8624.34,385800],["2023-02-17",8615.52,8730.16,8580.25,8624.34,474000],["2023-02-20",8386.24,8906.53,8386.24,8809.52,1337400],["2023-02-21",8809.52,9391.53,8774.25,9391.53,3481400],["2023-02-22",9391.53,9700.18,9171.08,9171.08,3408900],["2023-02-23",9171.08,9656.08,8536.16,8756.61,2512400],["2023-02-24",8994.71,8994.71,8201.06,8201.06,632200],["2023-02-27",8271.6,8271.6,7671.96,7671.96,876000],["2023-02-28",7848.32,8201.06,7671.96,7707.23,833000],["2023-03-01",7786.6,7848.32,7707.23,7848.32,436200],["2023-03-02",7883.6,7918.87,7804.23,7804.23,671900],["2023-03-03",7830.69,7883.6,7768.96,7804.23,457100],["2023-03-06",7848.32,7936.51,7760.14,7777.78,319000],["2023-03-07",7804.23,7813.05,7760.14,7777.78,244700],["2023-03-08",7760.14,7795.41,7716.05,7760.14,445200],["2023-03-09",7804.23,8007.05,7777.78,7910.05,1232200],["2023-03-10",7936.51,7980.6,7857.14,7910.05,107400],["2023-03-13",7848.32,7848.32,7716.05,7733.69,176900],["2023-03-14",7698.41,7733.69,7583.77,7636.68,183900],["2023-03-15",7760.14,7821.87,7680.78,7821.87,93700],["2023-03-16",7689.59,7768.96,7583.77,7645.5,84100],["2023-03-17",7663.14,7716.05,7627.87,7636.68,115500],["2023-03-20",7698.41,7707.23,7231.04,7231.04,123600],["2023-03-21",7495.59,7495.59,7248.68,7319.22,77500],["2023-03-22",7336.86,7398.59,7310.41,7345.68,147700],["2023-03-23",7345.68,7583.77,7319.22,7583.77,1107700],["2023-03-24",7671.96,7671.96,7574.96,7583.77,90500],["2023-03-27",7654.32,7654.32,7504.41,7583.77,190700],["2023-03-28",7522.05,7645.5,7522.05,7583.77,219500],["2023-03-29",7583.77,7636.68,7557.32,7583.77,158200],["2023-03-30",7654.32,7654.32,7495.59,7627.87,251000],["2023-03-31",7619.05,7619.05,7530.86,7619.05,191700],["2023-04-03",7601.41,7813.05,7601.41,7813.05,583600],["2023-04-04",7760.14,7883.6,7760.14,7883.6,265200],["2023-04-05",7883.6,7936.51,7716.05,7874.78,241700],["2023-04-06",7936.51,8024.69,7927.69,7962.96,308800],["2023-04-07",7962.96,7962.96,7848.32,7918.87,138800],["2023-04-10",7936.51,7936.51,7786.6,7786.6,169000],["2023-04-11",7786.6,7830.69,7707.23,7742.5,248300],["2023-04-12",7742.5,7874.78,7301.59,7821.87,756000],["2023-04-13",7936.51,7954.14,7848.32,7901.23,232000],["2023-04-14",7980.6,7980.6,7768.96,7768.96,327500],["2023-04-17",7760.14,7760.14,7671.96,7733.69,185700],["2023-04-18",7733.69,7742.5,7557.32,7592.59,193600],["2023-04-19",7663.14,7663.14,7539.68,7548.5,303500],["2023-04-20",7548.5,7654.32,7548.5,7557.32,296900],["2023-04-21",7627.87,7645.5,7469.14,7583.77,239200],["2023-04-24",7522.05,7601.41,7407.41,7495.59,277100],["2023-04-25",7504.41,7654.32,7425.04,7557.32,155700],["2023-04-26",7557.32,7671.96,7425.04,7627.87,393200],["2023-04-27",7671.96,7760.14,7574.96,7583.77,332300],["2023-04-28",7610.23,7716.05,7583.77,7716.05,526500],["2023-05-04",7707.23,7707.23,7583.77,7627.87,185500],["2023-05-05",7627.87,7865.96,7627.87,7839.51,1010700],["2023-05-08",8024.69,8377.43,8007.05,8333.33,1332600],["2023-05-09",8201.06,8377.43,8068.78,8201.06,475500],["2023-05-10",8289.24,8289.24,8024.69,8174.6,753600],["2023-05-11",8174.6,8377.43,8130.51,8139.33,492300],["2023-05-12",8139.33,8315.7,8068.78,8245.15,707800],["2023-05-15",8333.33,8377.43,8104.06,8104.06,669200],["2023-05-16",8359.79,8359.79,8086.42,8112.87,666200],["2023-05-17",8121.69,8289.24,8024.69,8059.96,646900],["2023-05-18",8059.96,8059.96,7927.69,7936.51,440500],["2023-05-19",7901.23,8051.15,7830.69,7865.96,457100],["2023-05-22",7945.33,8024.69,7848.32,7883.6,402500],["2023-05-23",7936.51,7998.24,7760.14,7883.6,427300],["2023-05-24",8015.87,8024.69,7760.14,7998.24,705300],["2023-05-25",7936.51,8086.42,7936.51,8033.51,443000],["2023-05-26",7980.6,8165.78,7980.6,8148.15,871100],["2023-05-29",8156.97,8333.33,8148.15,8201.06,938900],["2023-05-30",8236.33,8536.16,8174.6,8359.79,1187800],["2023-05-31",8289.24,8536.16,8289.24,8333.33,897000],["2023-06-01",8447.97,8447.97,8227.51,8280.42,632000],["2023-06-02",8289.24,8333.33,8121.69,8156.97,727400],["2023-06-05",8201.06,8377.43,8121.69,8377.43,635200],["2023-06-06",8377.43,8544.97,8342.15,8465.61,1631500],["2023-06-07",8474.43,8553.79,8377.43,8421.52,922200],["2023-06-08",8377.43,8677.25,8377.43,8465.61,2780800],["2023-06-09",8500.88,8500.88,8236.33,8271.6,831500],["2023-06-12",8289.24,8377.43,8201.06,8245.15,1014200],["2023-06-13",8262.79,8447.97,8262.79,8342.15,1696500],["2023-06-14",8421.52,8421.52,8156.97,8156.97,1392900],["2023-06-15",8156.97,8245.15,8112.87,8245.15,490800],["2023-06-16",8201.06,8289.24,8024.69,8024.69,770100],["2023-06-19",8095.24,8095.24,7980.6,7989.42,342600],["2023-06-20",7989.42,8112.87,7989.42,8112.87,504100],["2023-06-21",8121.69,8395.06,8121.69,8377.43,788500],["2023-06-22",8377.43,8421.52,8262.79,8333.33,893000],["2023-06-23",8333.33,8377.43,8156.97,8209.88,756100],["2023-06-26",8130.51,8289.24,8033.51,8289.24,598600],["2023-06-27",8289.24,8377.43,8253.97,8350.97,1202800],["2023-06-28",8421.52,8474.43,8218.69,8342.15,1095500],["2023-06-29",8333.33,8342.15,8086.42,8104.06,1159400],["2023-06-30",8077.6,8156.97,8015.87,8024.69,607500],["2023-07-03",7998.24,8148.15,7980.6,8051.15,330500],["2023-07-04",8051.15,8095.24,7927.69,7971.78,1460200],["2023-07-05",8024.69,8051.15,7830.69,7830.69,903700],["2023-07-06",7839.51,7936.51,7707.23,7716.05,578400],["2023-07-07",7689.59,7716.05,7654.32,7707.23,331800],["2023-07-10",7716.05,7848.32,7716.05,7830.69,478000],["2023-07-11",7830.69,7848.32,7671.96,7760.14,626100],["2023-07-12",7866.67,7904.76,7771.43,7809.52,344700],["2023-07-13",7885.71,8095.24,7847.62,7942.86,696600],["2023-07-14",8000.0,8000.0,7619.05,7895.24,795000],["2023-07-17",7904.76,7990.48,7866.67,7933.33,438100],["2023-07-18",7952.38,7952.38,7847.62,7866.67,344800],["2023-07-19",7885.71,7942.86,7771.43,7809.52,368100],["2023-07-20",7761.9,7885.71,7761.9,7885.71,769500],["2023-07-21",7885.71,7904.76,7761.9,7857.14,411100],["2023-07-24",7857.14,7904.76,7809.52,7847.62,695000],["2023-07-25",7857.14,8000.0,7761.9,7980.95,1471100],["2023-07-26",8047.62,8123.81,8019.05,8095.24,1206700],["2023-07-27",8114.29,8114.29,7876.19,7961.9,739800],["2023-07-28",7961.9,7980.95,7904.76,7904.76,841100],["2023-07-31",7923.81,8066.67,7923.81,8028.57,800400],["2023-08-01",8171.43,8190.48,8000.0,8000.0,1102100],["2023-08-02",8019.05,8180.95,7971.43,8095.24,517800],["2023-08-03",8095.24,8228.57,8047.62,8095.24,933200],["2023-08-04",8171.43,8180.95,8028.57,8180.95,603100],["2023-08-07",8238.1,8266.67,8142.86,8209.52,884000],["2023-08-08",8209.52,8409.52,8209.52,8314.29,1260600],["2023-08-09",8285.71,8552.38,8247.62,8438.1,1582100],["2023-08-10",8457.14,8523.81,8085.71,8247.62,2681200],["2023-08-11",8323.81,8323.81,7971.43,8228.57,1546800],["2023-08-14",8247.62,8285.71,8095.24,8190.48,1162500],["2023-08-15",8190.48,8285.71,8085.71,8095.24,1027100],["2023-08-16",8019.05,8238.1,8000.0,8009.52,1232500],["2023-08-17",8038.1,8038.1,7885.71,7990.48,1361700],["2023-08-18",7961.9,7961.9,7504.76,7533.33,1891800],["2023-08-21",7533.33,7666.67,7333.33,7533.33,1025200],["2023-08-22",7533.33,7714.29,7142.86,7714.29,1520800],["2023-08-23",7752.38,7761.9,7542.86,7714.29,502800],["2023-08-24",7714.29,7904.76,7666.67,7885.71,772000],["2023-08-25",7828.57,8095.24,7790.48,7800.0,1510400],["2023-08-28",7876.19,7876.19,7714.29,7714.29,1255600],["2023-08-29",7714.29,7742.86,7619.05,7742.86,780100],["2023-08-30",7752.38,7761.9,7647.62,7704.76,202500],["2023-08-31",7723.81,7742.86,7647.62,7695.24,481500],["2023-09-05",7752.38,7752.38,7657.14,7704.76,534400],["2023-09-06",7761.9,7761.9,7638.1,7695.24,488100],["2023-09-07",7695.24,7809.52,7685.71,7761.9,661300],["2023-09-08",7800.0,7876.19,7723.81,7828.57,863600],["2023-09-11",7847.62,7885.71,7676.19,7704.76,497700],["2023-09-12",7704.76,7733.33,7685.71,7714.29,500200],["2023-09-13",7752.38,7752.38,7657.14,7657.14,883700],["2023-09-14",7657.14,7695.24,7571.43,7571.43,669300],["2023-09-15",7580.95,7761.9,7523.81,7571.43,499000],["2023-09-18",7761.9,7761.9,7523.81,7523.81,320200],["2023-09-19",7552.38,7580.95,7380.95,7552.38,520100],["2023-09-20",7590.48,7666.67,7428.57,7590.48,342300],["2023-09-21",7590.48,7666.67,7533.33,7590.48,573500],["2023-09-22",7571.43,7571.43,7380.95,7428.57,565100],["2023-09-25",7476.19,7476.19,7152.38,7161.9,692700],["2023-09-26",7161.9,7390.48,7142.86,7171.43,1791200],["2023-09-27",7142.86,7609.52,7142.86,7609.52,716800],["2023-09-28",7609.52,7619.05,7447.62,7619.05,468600],["2023-09-29",7628.57,7895.24,7619.05,7790.48,1319900],["2023-10-02",7790.48,7923.81,7780.95,7866.67,1625300],["2023-10-03",7857.14,8285.71,7666.67,8057.14,2982300],["2023-10-04",7980.95,8076.19,7809.52,7933.33,424400],["2023-10-05",8047.62,8047.62,7723.81,7923.81,504600],["2023-10-06",7885.71,8000.0,7742.86,7952.38,680300],["2023-10-09",7971.43,8076.19,7828.57,8000.0,783200],["2023-10-10",8028.57,8266.67,7971.43,8142.86,1609800],["2023-10-11",8142.86,8476.19,8057.14,8180.95,1235100],["2023-10-12",8180.95,8285.71,7942.86,8114.29,781500],["2023-10-13",8057.14,8571.43,8000.0,8571.43,2481700],["2023-10-16",8657.14,8657.14,8342.86,8361.9,937900],["2023-10-17",8361.9,8428.57,8190.48,8190.48,521600],["2023-10-18",8190.48,8190.48,7780.95,7790.48,523900],["2023-10-19",7800.0,7904.76,7685.71,7790.48,295900],["2023-10-20",7714.29,8047.62,7714.29,8000.0,462300],["2023-10-23",8000.0,8066.67,7838.1,7838.1,491100],["2023-10-24",7952.38,8076.19,7809.52,8038.1,1400500],["2023-10-25",7942.86,8085.71,7780.95,7780.95,302600],["2023-10-26",7780.95,7780.95,7238.1,7514.29,828600],["2023-10-27",7523.81,7714.29,7285.71,7666.67,336600],["2023-10-30",7666.67,7857.14,7523.81,7800.0,298900],["2023-10-31",7761.9,7828.57,7476.19,7733.33,274700],["2023-11-01",7723.81,7723.81,7476.19,7619.05,265000],["2023-11-02",7619.05,7800.0,7609.52,7752.38,489400],["2023-11-03",7904.76,7904.76,7695.24,7733.33,271100],["2023-11-06",7695.24,7790.48,7695.24,7733.33,231200],["2023-11-07",7714.29,7733.33,7619.05,7695.24,316500],["2023-11-08",7714.29,7809.52,7628.57,7809.52,277100],["2023-11-09",7828.57,7895.24,7761.9,7809.52,521500],["2023-11-10",7742.86,8047.62,7742.86,7819.05,944100],["2023-11-13",7819.05,7876.19,7790.48,7819.05,843800],["2023-11-14",7857.14,7904.76,7771.43,7800.0,447400],["2023-11-15",7857.14,7952.38,7800.0,7819.05,460500],["2023-11-16",7847.62,7847.62,7761.9,7809.52,199900],["2023-11-17",7780.95,7885.71,7714.29,7780.95,534800],["2023-11-20",7619.05,7714.29,7619.05,7714.29,324800],["2023-11-21",7714.29,7780.95,7628.57,7752.38,375600],["2023-11-22",7752.38,7771.43,7676.19,7714.29,455000],["2023-11-23",7704.76,7752.38,7657.14,7742.86,534100],["2023-11-24",7714.29,7714.29,7580.95,7600.0,499300],["2023-11-27",7657.14,7666.67,7571.43,7571.43,421700],["2023-11-28",7552.38,7619.05,7428.57,7514.29,343800],["2023-11-29",7523.81,7619.05,7476.19,7619.05,663500],["2023-11-30",7619.05,7666.67,7571.43,7619.05,209100],["2023-12-01",7619.05,7657.14,7552.38,7647.62,1011400],["2023-12-04",7647.62,7723.81,7647.62,7704.76,942600],["2023-12-05",7704.76,7742.86,7619.05,7704.76,846400],["2023-12-06",7704.76,7809.52,7676.19,7809.52,1131600],["2023-12-07",7828.57,7857.14,7666.67,7695.24,767500],["2023-12-08",7695.24,7704.76,7638.1,7657.14,732700],["2023-12-11",7676.19,7676.19,7619.05,7638.1,724700],["2023-12-12",7657.14,7714.29,7609.52,7619.05,888800],["2023-12-13",7600.0,7676.19,7571.43,7571.43,1089100],["2023-12-14",7619.05,7619.05,7523.81,7580.95,888600],["2023-12-15",7609.52,7609.52,7523.81,7523.81,940700],["2023-12-18",7609.52,7609.52,7476.19,7580.95,631800],["2023-12-19",7600.0,7666.67,7580.95,7666.67,1175300],["2023-12-20",7628.57,7695.24,7619.05,7666.67,864000],["2023-12-21",7714.29,7714.29,7590.48,7638.1,911200],["2023-12-22",7619.05,7666.67,7571.43,7580.95,927800],["2023-12-25",7438.1,7619.05,7438.1,7580.95,1013000],["2023-12-26",7580.95,7619.05,7571.43,7571.43,687000],["2023-12-27",7571.43,7590.48,7476.19,7580.95,670500],["2023-12-28",7580.95,7609.52,7571.43,7571.43,221100],["2023-12-29",7571.43,7609.52,7542.86,7609.52,134200],["2024-01-02",7619.05,7666.67,7552.38,7552.38,424200],["2024-01-03",7552.38,7619.05,7552.38,7590.48,629700],["2024-01-04",7619.05,7619.05,7523.81,7590.48,494400],["2024-01-05",7609.52,7657.14,7561.9,7619.05,621900],["2024-01-08",7619.05,7647.62,7552.38,7552.38,905700],["2024-01-09",7609.52,7609.52,7533.33,7552.38,702300],["2024-01-10",7580.95,7619.05,7523.81,7590.48,242200],["2024-01-11",7590.48,7590.48,7542.86,7571.43,109900],["2024-01-12",7571.43,7580.95,7428.57,7495.24,309600],["2024-01-15",7495.24,7542.86,7476.19,7523.81,286000],["2024-01-16",7542.86,7600.0,7447.62,7600.0,312400],["2024-01-17",7628.57,7628.57,7552.38,7552.38,455400],["2024-01-18",7580.95,7914.29,7580.95,7828.57,3389700],["2024-01-19",7828.57,7838.1,7723.81,7723.81,329100],["2024-01-22",7752.38,7761.9,7571.43,7723.81,836000],["2024-01-23",7742.86,7742.86,7580.95,7580.95,191600],["2024-01-24",7619.05,7676.19,7542.86,7628.57,862800],["2024-01-25",7638.1,7714.29,7619.05,7619.05,667600],["2024-01-26",7733.33,7733.33,7600.0,7647.62,388600],["2024-01-29",7619.05,7704.76,7590.48,7619.05,302300],["2024-01-30",7619.05,7714.29,7580.95,7619.05,964200],["2024-01-31",7619.05,7628.57,7514.29,7619.05,386600],["2024-02-01",7523.81,7590.48,7495.24,7523.81,344200],["2024-02-02",7523.81,7561.9,7495.24,7552.38,459200],["2024-02-05",7523.81,7714.29,7476.19,7714.29,1142300],["2024-02-06",7714.29,7800.0,7619.05,7800.0,615700],["2024-02-07",7761.9,7952.38,7761.9,7952.38,1409100],["2024-02-15",7828.57,7990.48,7828.57,7990.48,648800],["2024-02-16",8028.57,8095.24,7866.67,7961.9,468000],["2024-02-19",7961.9,7980.95,7771.43,7809.52,491800],["2024-02-20",7800.0,7857.14,7723.81,7847.62,352900],["2024-02-21",7847.62,7895.24,7761.9,7857.14,316100],["2024-02-22",7857.14,7942.86,7800.0,7933.33,992200],["2024-02-23",7933.33,8095.24,7885.71,7980.95,1177500],["2024-02-26",7980.95,8000.0,7838.1,7990.48,440700],["2024-02-27",7990.48,8047.62,7914.29,7990.48,306000],["2024-02-28",7961.9,7990.48,7857.14,7990.48,442800],["2024-02-29",7904.76,8000.0,7866.67,7952.38,296800],["2024-03-01",7952.38,7952.38,7838.1,7885.71,200100],["2024-03-04",7952.38,8000.0,7866.67,7866.67,252500],["2024-03-05",7904.76,7904.76,7809.52,7809.52,292500],["2024-03-06",7780.95,7866.67,7771.43,7838.1,240500],["2024-03-07",7800.0,7838.1,7771.43,7809.52,237500],["2024-03-08",7809.52,7809.52,7742.86,7809.52,272100],["2024-03-11",7809.52,7809.52,7666.67,7666.67,76500],["2024-03-12",7676.19,7809.52,7619.05,7752.38,348500],["2024-03-13",7800.0,7809.52,7666.67,7771.43,617300],["2024-03-14",7809.52,7857.14,7733.33,7809.52,512600],["2024-03-15",7800.0,7828.57,7714.29,7714.29,294800],["2024-03-18",7714.29,7800.0,7609.52,7695.24,354600],["2024-03-19",7704.76,7761.9,7619.05,7742.86,370600],["2024-03-20",7742.86,7780.95,7657.14,7714.29,269000],["2024-03-21",8095.24,8095.24,7752.38,7904.76,1274200],["2024-03-22",7828.57,7904.76,7809.52,7809.52,368900],["2024-03-25",7800.0,7828.57,7761.9,7809.52,850400],["2024-03-26",7952.38,7952.38,7780.95,7828.57,255500],["2024-03-27",7819.05,7819.05,7761.9,7809.52,261300],["2024-03-28",7819.05,7828.57,7780.95,7809.52,183200],["2024-03-29",7733.33,7838.1,7733.33,7809.52,304800],["2024-04-01",7809.52,7895.24,7790.48,7790.48,323100],["2024-04-02",7809.52,7876.19,7761.9,7838.1,270900],["2024-04-03",7847.62,7866.67,7761.9,7809.52,209600],["2024-04-04",7809.52,7809.52,7704.76,7704.76,293800],["2024-04-05",7704.76,7790.48,7647.62,7714.29,240500],["2024-04-08",7714.29,7761.9,7666.67,7714.29,184800],["2024-04-09",7714.29,7809.52,7685.71,7761.9,286200],["2024-04-10",7800.0,7809.52,7752.38,7780.95,176800],["2024-04-11",7780.95,7790.48,7723.81,7742.86,284700],["2024-04-12",7714.29,7771.43,7714.29,7752.38,377800],["2024-04-15",7752.38,7752.38,7219.05,7666.67,262000],["2024-04-16",7628.57,7666.67,7333.33,7619.05,311200],["2024-04-17",7619.05,7704.76,7523.81,7523.81,181700],["2024-04-19",7514.29,7514.29,7238.1,7428.57,291200],["2024-04-22",7428.57,7561.9,7428.57,7542.86,91600],["2024-04-23",7561.9,7571.43,7428.57,7476.19,1726074],["2024-04-24",7476.19,7609.52,7466.67,7600.0,851600],["2024-04-25",7619.05,7619.05,7476.19,7600.0,127700],["2024-04-26",7580.95,7609.52,7533.33,7609.52,720300],["2024-05-02",7609.52,7619.05,7523.81,7619.05,269300],["2024-05-03",7619.05,7638.1,7523.81,7590.48,1140700],["2024-05-06",7552.38,7619.05,7476.19,7619.05,632600],["2024-05-07",7619.05,7666.67,7571.43,7609.52,326000],["2024-05-08",7590.48,7666.67,7571.43,7609.52,550500],["2024-05-09",7600.0,7666.67,7580.95,7580.95,388800],["2024-05-10",7609.52,7628.57,7561.9,7590.48,579200],["2024-05-13",7571.43,7600.0,7571.43,7590.48,474400],["2024-05-14",7590.48,7609.52,7561.9,7580.95,232600],["2024-05-15",7609.52,7628.57,7571.43,7580.95,543256],["2024-05-16",7580.95,7647.62,7571.43,7609.52,988900],["2024-05-17",7609.52,7647.62,7600.0,7628.57,761100],["2024-05-20",7666.67,7695.24,7619.05,7647.62,496700],["2024-05-21",7638.1,7647.62,7571.43,7590.48,404500],["2024-05-22",7609.52,7619.05,7523.81,7580.95,626700],["2024-05-23",7580.95,7638.1,7561.9,7590.48,775300],["2024-05-24",7590.48,7619.05,7514.29,7571.43,649800],["2024-05-27",7580.95,7619.05,7552.38,7552.38,565000],["2024-05-28",7580.95,7647.62,7533.33,7600.0,381200],["2024-05-29",7619.05,8009.52,7600.0,7857.14,1428700],["2024-05-30",7857.14,7961.9,7780.95,7819.05,745100],["2024-05-31",7828.57,7857.14,7714.29,7714.29,461100],["2024-06-03",7733.33,7847.62,7714.29,7761.9,617100],["2024-06-04",7761.9,7857.14,7761.9,7847.62,315300],["2024-06-05",7838.1,8133.33,7838.1,8038.1,1190700],["2024-06-06",8038.1,8104.76,7923.81,7933.33,318400],["2024-06-07",7952.38,8000.0,7904.76,7952.38,318000],["2024-06-10",7952.38,8114.29,7933.33,7971.43,344500],["2024-06-11",8095.24,8095.24,7952.38,8000.0,519400],["2024-06-12",8047.62,8428.57,7847.62,8333.33,1078000],["2024-06-13",8466.67,8476.19,8190.48,8314.29,520700],["2024-06-14",8333.33,8342.86,8180.95,8190.48,675900],["2024-06-17",8047.62,8333.33,8047.62,8285.71,314600],["2024-06-18",8371.43,8704.76,8333.33,8676.19,1031200],["2024-06-19",8580.95,8780.95,8580.95,8752.38,520100],["2024-06-20",8742.86,9333.33,8742.86,9257.14,1000800],["2024-06-21",9266.67,9523.81,9266.67,9361.9,1189000],["2024-06-24",9476.19,9571.43,8714.29,9361.9,1379900],["2024-06-25",9361.9,9514.29,9142.86,9514.29,524700],["2024-06-26",9523.81,9523.81,9333.33,9514.29,676100],["2024-06-27",9457.14,9952.38,9447.62,9952.38,954900],["2024-06-28",10000.0,10000.0,9714.29,9904.76,649700],["2024-07-01",9809.52,9904.76,9619.05,9809.52,351700],["2024-07-02",10142.86,10142.86,9809.52,9857.14,586100],["2024-07-03",9857.14,10476.19,9761.9,10285.71,961400],["2024-07-04",10238.1,10666.67,10095.24,10476.19,572600],["2024-07-05",10380.95,10476.19,10238.1,10428.57,375700],["2024-07-08",10190.48,10619.05,10190.48,10476.19,518000],["2024-07-09",10476.19,10666.67,10380.95,10619.05,640900],["2024-07-10",10666.67,10857.14,10571.43,10857.14,697400],["2024-07-11",11190.48,11190.48,10428.57,10571.43,1193300],["2024-07-12",10571.43,10809.52,10285.71,10809.52,1026000],["2024-07-15",10761.9,11047.62,10761.9,10952.38,695100],["2024-07-16",11095.24,11095.24,10476.19,10666.67,918800],["2024-07-17",10761.9,10761.9,9952.38,9952.38,2155700],["2024-07-18",10047.62,10095.24,9666.67,10000.0,914500],["2024-07-19",10000.0,10000.0,9809.52,9904.76,407400],["2024-07-22",9904.76,9904.76,9333.33,9714.29,1584100],["2024-07-23",9714.29,9714.29,9247.62,9333.33,890600],["2024-07-24",9238.1,9619.05,9161.9,9523.81,554200],["2024-07-25",10190.48,10190.48,10000.0,10190.48,1518800],["2024-07-26",10380.95,10476.19,10047.62,10285.71,904600],["2024-07-29",10190.48,10380.95,10095.24,10238.1,507700],["2024-07-30",10238.1,10476.19,10000.0,10333.33,1002700],["2024-07-31",10333.33,10333.33,9952.38,10047.62,501400],["2024-08-01",10142.86,10142.86,9514.29,9619.05,1288500],["2024-08-02",9571.43,9904.76,9523.81,9904.76,1172300],["2024-08-05",9619.05,9904.76,9428.57,9523.81,1244200],["2024-08-06",9809.52,9809.52,9523.81,9809.52,635700],["2024-08-07",9809.52,9809.52,9571.43,9809.52,303600],["2024-08-08",9761.9,10095.24,9523.81,9952.38,906600],["2024-08-09",9952.38,10000.0,9714.29,10000.0,466200],["2024-08-12",10000.0,10142.86,9904.76,10047.62,569100],["2024-08-13",10000.0,10095.24,9619.05,9952.38,1184200],["2024-08-14",9952.38,9952.38,9523.81,9619.05,1798600],["2024-08-15",9761.9,9952.38,9619.05,9809.52,579600],["2024-08-16",9761.9,10047.62,9761.9,10000.0,806400],["2024-08-19",9904.76,10476.19,9904.76,10333.33,1816700],["2024-08-20",10285.71,10333.33,10142.86,10285.71,926200],["2024-08-21",10285.71,10380.95,10142.86,10380.95,794200],["2024-08-22",10428.57,10809.52,10142.86,10285.71,1916700],["2024-08-23",10476.19,10476.19,10095.24,10428.57,1223800],["2024-08-26",10476.19,10476.19,10142.86,10285.71,517000],["2024-08-27",10190.48,10333.33,10142.86,10285.71,506100],["2024-08-28",10285.71,10428.57,10190.48,10285.71,328000],["2024-08-29",10476.19,10523.81,10190.48,10428.57,658000],["2024-08-30",10428.57,10428.57,10238.1,10333.33,312600],["2024-09-04",10333.33,10380.95,10190.48,10380.95,426200],["2024-09-05",10380.95,10809.52,10380.95,10523.81,1737900],["2024-09-06",10476.19,10714.29,10380.95,10380.95,840100],["2024-09-09",10380.95,10571.43,10285.71,10285.71,469200],["2024-09-10",10333.33,10333.33,9571.43,9571.43,3646400],["2024-09-11",9523.81,9714.29,9476.19,9619.05,455000],["2024-09-12",9714.29,9761.9,9619.05,9714.29,362100],["2024-09-13",9714.29,9761.9,9619.05,9714.29,372300],["2024-09-16",9714.29,9714.29,9200.0,9314.29,2054100],["2024-09-17",9428.57,9523.81,9238.1,9504.76,609800],["2024-09-18",9495.24,9619.05,9352.38,9495.24,579000],["2024-09-19",9523.81,9809.52,9447.62,9495.24,991000],["2024-09-20",9514.29,9619.05,9380.95,9428.57,368800],["2024-09-23",9380.95,9466.67,9342.86,9352.38,393400],["2024-09-24",9447.62,9476.19,9314.29,9428.57,238000],["2024-09-25",9504.76,9571.43,9333.33,9428.57,435500],["2024-09-26",9438.1,9571.43,9438.1,9514.29,297400],["2024-09-27",9457.14,9761.9,9457.14,9504.76,281100],["2024-09-30",9476.19,9485.71,9371.43,9457.14,417000],["2024-10-01",9466.67,9523.81,9400.0,9504.76,290300],["2024-10-02",9476.19,9523.81,9447.62,9485.71,277500],["2024-10-03",9485.71,9495.24,9342.86,9428.57,351100],["2024-10-04",9428.57,9428.57,9314.29,9314.29,235400],["2024-10-07",9428.57,9428.57,8961.9,9076.19,597200],["2024-10-08",9238.1,9238.1,9028.57,9095.24,180700],["2024-10-09",9095.24,9333.33,9085.71,9247.62,259900],["2024-10-10",9323.81,9485.71,9323.81,9438.1,500600],["2024-10-11",9485.71,9495.24,9438.1,9438.1,183500],["2024-10-14",9438.1,9761.9,9428.57,9523.81,609800],["2024-10-15",9666.67,9761.9,9571.43,9619.05,418700],["2024-10-16",9761.9,9761.9,9457.14,9619.05,173900],["2024-10-17",9619.05,9666.67,9485.71,9666.67,221700],["2024-10-18",9666.67,9666.67,9523.81,9619.05,200500],["2024-10-21",9523.81,9619.05,9523.81,9523.81,106400],["2024-10-22",9495.24,9523.81,9400.0,9409.52,365500],["2024-10-23",9476.19,9476.19,9352.38,9438.1,187600],["2024-10-24",9352.38,9504.76,9257.14,9400.0,189400],["2024-10-25",9400.0,9409.52,9342.86,9409.52,99800],["2024-10-28",9409.52,9514.29,9323.81,9476.19,128600],["2024-10-29",9476.19,9485.71,9380.95,9466.67,155200],["2024-10-30",9666.67,9714.29,9504.76,9571.43,1027900],["2024-10-31",9571.43,9619.05,9495.24,9523.81,327000],["2024-11-01",9342.86,9523.81,9342.86,9428.57,406900],["2024-11-04",9514.29,9809.52,9428.57,9666.67,1137200],["2024-11-05",9761.9,9809.52,9666.67,9666.67,577300],["2024-11-06",9809.52,9809.52,9571.43,9714.29,575100],["2024-11-07",9714.29,9809.52,9666.67,9666.67,648800],["2024-11-08",9761.9,10095.24,9666.67,9904.76,2325800],["2024-11-11",10000.0,10095.24,9666.67,9666.67,1402500],["2024-11-12",9714.29,9904.76,9619.05,9666.67,920800],["2024-11-13",9666.67,9761.9,9571.43,9714.29,1111000],["2024-11-14",9809.52,10047.62,9714.29,9714.29,2099000],["2024-11-15",9714.29,9857.14,9619.05,9666.67,1262800],["2024-11-18",9761.9,9761.9,9619.05,9666.67,977500],["2024-11-19",9666.67,9761.9,9619.05,9714.29,728000],["2024-11-20",9761.9,10000.0,9714.29,9809.52,1229700],["2024-11-21",9809.52,9952.38,9809.52,9904.76,488000],["2024-11-22",9952.38,10000.0,9857.14,9952.38,500100],["2024-11-25",9952.38,10428.57,9952.38,10428.57,2142400],["2024-11-26",10476.19,10476.19,10238.1,10333.33,813400],["2024-11-27",10285.71,10523.81,10238.1,10333.33,1067300],["2024-11-28",10333.33,10476.19,10285.71,10380.95,945300],["2024-11-29",10428.57,10428.57,10238.1,10285.71,567600],["2024-12-02",10333.33,10428.57,10190.48,10190.48,615800],["2024-12-03",10190.48,10619.05,10142.86,10380.95,1741100],["2024-12-04",10428.57,10904.76,10333.33,10571.43,1818500],["2024-12-05",10761.9,10857.14,10523.81,10809.52,1106400],["2024-12-06",10809.52,11523.81,10809.52,11333.33,2736100],["2024-12-09",11428.57,12095.24,11428.57,12095.24,2982400],["2024-12-10",12380.95,12523.81,12142.86,12190.48,2106400],["2024-12-11",12095.24,12523.81,12095.24,12285.71,1378400],["2024-12-12",12285.71,12571.43,12095.24,12333.33,893200],["2024-12-13",12142.86,12285.71,12142.86,12238.1,1952900],["2024-12-16",12190.48,12523.81,12000.0,12285.71,1515600],["2024-12-17",12238.1,13000.0,12238.1,12714.29,2076900],["2024-12-18",12809.52,12809.52,12476.19,12476.19,1072300],["2024-12-19",12333.33,12666.67,12238.1,12428.57,1722100],["2024-12-20",12523.81,12666.67,12333.33,12619.05,926300],["2024-12-23",12666.67,12666.67,11761.9,12095.24,3483500],["2024-12-24",12047.62,12380.95,11904.76,12142.86,1892200],["2024-12-25",12238.1,12476.19,12190.48,12380.95,1809600],["2024-12-26",12428.57,12523.81,12380.95,12523.81,1270000],["2024-12-27",12571.43,12571.43,11666.67,11666.67,4536600],["2024-12-30",11571.43,11761.9,11333.33,11666.67,824500],["2024-12-31",11666.67,12095.24,11666.67,11904.76,925500],["2025-01-02",12190.48,12285.71,11666.67,11952.38,730700],["2025-01-03",12095.24,12142.86,11904.76,12047.62,600100],["2025-01-06",12047.62,12285.71,12000.0,12047.62,1009200],["2025-01-07",12095.24,12619.05,12095.24,12571.43,1665900],["2025-01-08",12476.19,12571.43,12285.71,12523.81,504300],["2025-01-09",12476.19,13095.24,12428.57,12571.43,696300],["2025-01-10",12571.43,12666.67,12190.48,12238.1,928800],["2025-01-13",12238.1,12238.1,11809.52,12047.62,581700],["2025-01-14",12047.62,12095.24,11952.38,11952.38,280300],["2025-01-15",12142.86,12571.43,12000.0,12238.1,573700],["2025-01-16",12476.19,12476.19,12095.24,12238.1,291000],["2025-01-17",12238.1,13047.62,12142.86,13047.62,3304000],["2025-01-20",13285.71,13714.29,13095.24,13238.1,1415300],["2025-01-21",13190.48,13333.33,12857.14,13095.24,1007100],["2025-01-22",13095.24,13238.1,12952.38,13000.0,992400],["2025-01-23",13000.0,13095.24,12904.76,13000.0,808200],["2025-01-24",13047.62,13285.71,12952.38,13095.24,450300],["2025-02-03",13047.62,13095.24,12523.81,12714.29,1115900],["2025-02-04",12714.29,12904.76,12714.29,12857.14,794800],["2025-02-05",13000.0,13000.0,12714.29,12761.9,461500],["2025-02-06",12809.52,13238.1,12809.52,13238.1,1163100],["2025-02-07",13285.71,13333.33,13000.0,13047.62,554200],["2025-02-10",12904.76,12904.76,12619.05,12714.29,1167900],["2025-02-11",12714.29,12761.9,12190.48,12380.95,1688900],["2025-02-12",12142.86,12285.71,12047.62,12047.62,1504600],["2025-02-13",12190.48,12285.71,12047.62,12285.71,564200],["2025-02-14",12285.71,12285.71,12095.24,12190.48,631000],["2025-02-17",12428.57,12428.57,12142.86,12333.33,664000],["2025-02-18",12380.95,12380.95,12238.1,12285.71,412200],["2025-02-19",12285.71,12380.95,12142.86,12333.33,836100],["2025-02-20",12333.33,12380.95,12238.1,12333.33,424600],["2025-02-21",12333.33,12333.33,12190.48,12238.1,537900],["2025-02-24",12238.1,12619.05,12190.48,12333.33,614300],["2025-02-25",12380.95,12476.19,12285.71,12380.95,567000],["2025-02-26",12476.19,12476.19,12238.1,12238.1,634900],["2025-02-27",12285.71,12285.71,12142.86,12238.1,507600],["2025-02-28",12523.81,12523.81,12095.24,12142.86,631100],["2025-03-03",12142.86,12190.48,12047.62,12047.62,564100],["2025-03-04",12047.62,12142.86,12047.62,12095.24,456900],["2025-03-05",12142.86,12142.86,12000.0,12047.62,311200],["2025-03-06",12047.62,12142.86,12047.62,12095.24,276100],["2025-03-07",12095.24,12238.1,12000.0,12047.62,379500],["2025-03-10",12047.62,12238.1,12047.62,12047.62,343400],["2025-03-11",12047.62,12047.62,11952.38,12000.0,529700],["2025-03-12",12000.0,12047.62,11904.76,12000.0,321500],["2025-03-13",12000.0,12000.0,11809.52,11809.52,534200],["2025-03-14",11809.52,12190.48,11809.52,12142.86,470200],["2025-03-17",12095.24,12238.1,11952.38,12142.86,210800],["2025-03-18",12142.86,12333.33,12047.62,12142.86,724600],["2025-03-19",12142.86,12285.71,12095.24,12285.71,584600],["2025-03-20",12333.33,12571.43,12142.86,12190.48,2130000],["2025-03-21",12238.1,12238.1,12000.0,12142.86,380000],["2025-03-24",12190.48,12380.95,11952.38,12285.71,1661600],["2025-03-25",12095.24,12238.1,11952.38,12095.24,577100],["2025-03-26",12095.24,12095.24,11571.43,11761.9,1227600],["2025-03-27",11904.76,11904.76,11571.43,11761.9,280000],["2025-03-28",11571.43,11714.29,11333.33,11380.95,933700],["2025-03-31",11380.95,11428.57,11142.86,11190.48,530200],["2025-04-01",11190.48,11238.1,11142.86,11142.86,284600],["2025-04-02",11142.86,11285.71,11095.24,11142.86,295200],["2025-04-03",10857.14,10952.38,10380.95,10380.95,1090400],["2025-04-04",9666.67,10047.62,9666.67,9904.76,1506800],["2025-04-08",9295.24,9714.29,9219.05,9219.05,1760500],["2025-04-09",8580.95,9152.38,8580.95,8914.29,2008500],["2025-04-10",9523.81,9523.81,9523.81,9523.81,99300],["2025-04-11",10095.24,10095.24,9495.24,9666.67,2314300],["2025-04-14",9666.67,9714.29,9571.43,9666.67,775900],["2025-04-15",9714.29,9761.9,9142.86,9476.19,1299600],["2025-04-16",9476.19,9523.81,9304.76,9342.86,626900],["2025-04-17",9447.62,9447.62,9323.81,9428.57,454300],["2025-04-18",9466.67,9666.67,9419.05,9523.81,1738200],["2025-04-21",9571.43,9571.43,9361.9,9361.9,590400],["2025-04-22",9361.9,9361.9,8714.29,9171.43,1058700],["2025-04-23",9352.38,9428.57,9047.62,9247.62,399100],["2025-04-24",9257.14,9342.86,9200.0,9342.86,475500],["2025-04-25",9333.33,9504.76,9285.71,9342.86,547700],["2025-04-28",9380.95,9419.05,9285.71,9342.86,407700],["2025-04-29",9361.9,9904.76,9342.86,9666.67,663900],["2025-05-05",9857.14,9904.76,9619.05,9904.76,575800],["2025-05-06",9952.38,9952.38,9714.29,9714.29,330700],["2025-05-07",9619.05,9904.76,9619.05,9809.52,456200],["2025-05-08",9904.76,9904.76,9714.29,9761.9,333600],["2025-05-09",9809.52,10000.0,9809.52,9857.14,1237300],["2025-05-12",10142.86,10523.81,10142.86,10523.81,2554300],["2025-05-13",10857.14,10857.14,10380.95,10428.57,614100],["2025-05-14",10714.29,10761.9,10238.1,10380.95,833100],["2025-05-15",10285.71,10333.33,10142.86,10333.33,797700],["2025-05-16",10333.33,10380.95,10238.1,10333.33,476000],["2025-05-19",10285.71,10380.95,10190.48,10238.1,573800],["2025-05-20",10285.71,10285.71,10095.24,10142.86,849900],["2025-05-21",10190.48,10238.1,10000.0,10190.48,607600],["2025-05-22",10190.48,10285.71,10095.24,10190.48,703500],["2025-05-23",10285.71,10285.71,10047.62,10095.24,463000],["2025-05-26",10190.48,10285.71,10000.0,10285.71,537200],["2025-05-27",10285.71,10571.43,10238.1,10476.19,1281400],["2025-05-28",10571.43,10571.43,10333.33,10476.19,530900],["2025-05-29",10476.19,10476.19,10285.71,10428.57,503000],["2025-05-30",10476.19,10476.19,10142.86,10190.48,447600],["2025-06-02",10142.86,10428.57,10095.24,10428.57,707000],["2025-06-03",10476.19,10523.81,10333.33,10428.57,446200],["2025-06-04",10428.57,11000.0,10380.95,10714.29,1308400],["2025-06-05",10619.05,10714.29,10476.19,10714.29,492500],["2025-06-06",10666.67,10714.29,10380.95,10619.05,933500],["2025-06-09",10380.95,10476.19,10285.71,10428.57,877400],["2025-06-10",10285.71,10428.57,10285.71,10285.71,438500],["2025-06-11",10285.71,10380.95,10142.86,10238.1,940200],["2025-06-12",10238.1,10333.33,10238.1,10238.1,231600],["2025-06-13",10142.86,10285.71,10095.24,10238.1,575600],["2025-06-16",10238.1,10333.33,10142.86,10333.33,580600],["2025-06-17",10380.95,10380.95,10285.71,10333.33,369500],["2025-06-18",10333.33,10380.95,10238.1,10238.1,293200],["2025-06-19",10238.1,10238.1,10142.86,10190.48,234100],["2025-06-20",10238.1,10285.71,10142.86,10190.48,361000],["2025-06-23",10142.86,10333.33,10142.86,10333.33,718100],["2025-06-24",10333.33,10333.33,10238.1,10285.71,548800],["2025-06-25",10285.71,10333.33,10238.1,10238.1,1115900],["2025-06-26",10238.1,10285.71,10095.24,10285.71,593900],["2025-06-27",10285.71,10333.33,10142.86,10142.86,472800],["2025-06-30",10142.86,10190.48,10095.24,10095.24,406000],["2025-07-01",10142.86,10190.48,10000.0,10000.0,384900],["2025-07-02",10047.62,10142.86,9904.76,10000.0,650400],["2025-07-03",10000.0,10047.62,9904.76,9952.38,636900],["2025-07-04",10047.62,10047.62,9904.76,9904.76,711000],["2025-07-07",9952.38,10000.0,9857.14,9952.38,498300],["2025-07-08",10000.0,10190.48,9952.38,10142.86,541900],["2025-07-09",10142.86,10238.1,10047.62,10190.48,414800],["2025-07-10",10190.48,10190.48,10095.24,10095.24,414600],["2025-07-11",10142.86,10142.86,10000.0,10000.0,342300],["2025-07-14",10095.24,10142.86,9952.38,10095.24,848900],["2025-07-15",10095.24,10476.19,10095.24,10285.71,1404800],["2025-07-16",10285.71,10666.67,10238.1,10619.05,1078000],["2025-07-17",10809.52,10809.52,10380.95,10476.19,1052300],["2025-07-18",10523.81,10904.76,10333.33,10904.76,2176300],["2025-07-21",11000.0,11285.71,10857.14,10904.76,1506400],["2025-07-22",10904.76,10952.38,10714.29,10714.29,920900],["2025-07-23",10809.52,11047.62,10761.9,10809.52,1422600],["2025-07-24",10809.52,11142.86,10809.52,11142.86,1231500],["2025-07-25",11000.0,11285.71,11000.0,11095.24,791600],["2025-07-28",11095.24,11476.19,11000.0,11333.33,1196400],["2025-07-29",11380.95,11428.57,10714.29,10761.9,1691400],["2025-07-30",10761.9,11095.24,10761.9,11047.62,1031700],["2025-07-31",10904.76,11142.86,10857.14,10952.38,965000],["2025-08-01",10952.38,11238.1,10857.14,11238.1,1841200],["2025-08-04",11238.1,11380.95,11000.0,11285.71,749500],["2025-08-05",11333.33,11380.95,10952.38,11238.1,1390800],["2025-08-06",11238.1,11285.71,11047.62,11095.24,486800],["2025-08-07",11095.24,11333.33,11000.0,11095.24,477000],["2025-08-08",11190.48,11190.48,11047.62,11142.86,646800],["2025-08-11",11095.24,11238.1,11095.24,11095.24,449800],["2025-08-12",11095.24,11380.95,11047.62,11285.71,1109500],["2025-08-13",11333.33,11333.33,11095.24,11142.86,482000],["2025-08-14",11142.86,11571.43,11142.86,11333.33,1899600],["2025-08-15",11476.19,11476.19,11000.0,11047.62,1086400],["2025-08-18",11047.62,11333.33,11047.62,11095.24,844200],["2025-08-19",11190.48,11238.1,11095.24,11095.24,552100],["2025-08-20",11095.24,11428.57,11047.62,11238.1,2264800],["2025-08-21",11285.71,12000.0,11142.86,12000.0,3457000],["2025-08-22",12190.48,12190.48,11285.71,11428.57,1388400],["2025-08-25",11523.81,11571.43,11142.86,11142.86,1139800],["2025-08-26",11142.86,11428.57,11095.24,11428.57,571900],["2025-08-27",11428.57,12190.48,11333.33,12190.48,3047300],["2025-08-28",12000.0,12190.48,11809.52,12000.0,262800],["2025-08-29",11904.76,12380.95,11761.9,11904.76,600000],["2025-09-03",12238.1,12380.95,11809.52,12380.95,629400],["2025-09-04",12380.95,12428.57,12142.86,12380.95,732200],["2025-09-05",12428.57,12428.57,12047.62,12142.86,846800],["2025-09-08",12380.95,12380.95,12000.0,12095.24,514600],["2025-09-09",12047.62,12095.24,11952.38,12095.24,233200],["2025-09-10",12095.24,12238.1,11904.76,12095.24,256100],["2025-09-11",12095.24,12190.48,11857.14,12095.24,273900],["2025-09-12",12095.24,12428.57,12095.24,12142.86,304100],["2025-09-15",12333.33,12333.33,12047.62,12095.24,222300],["2025-09-16",12095.24,12095.24,12000.0,12047.62,195900],["2025-09-17",12000.0,12190.48,12000.0,12000.0,164600],["2025-09-18",12095.24,12095.24,11952.38,12095.24,233400],["2025-09-19",12000.0,12285.71,12000.0,12095.24,169000],["2025-09-22",12047.62,12095.24,11809.52,11904.76,386400],["2025-09-23",11809.52,11952.38,11523.81,11952.38,283500],["2025-09-24",11952.38,12000.0,11809.52,11952.38,147100],["2025-09-25",11952.38,12047.62,11904.76,12047.62,214800],["2025-09-26",12047.62,12095.24,11904.76,12095.24,173000],["2025-09-29",12142.86,12190.48,11952.38,12047.62,229800],["2025-09-30",12000.0,12238.1,11904.76,12190.48,600400],["2025-10-01",12238.1,12761.9,12238.1,12238.1,809500],["2025-10-02",12333.33,12380.95,11952.38,11952.38,238100],["2025-10-03",12000.0,12190.48,11761.9,11809.52,377800],["2025-10-06",11904.76,12142.86,11809.52,12142.86,170100],["2025-10-07",12238.1,12238.1,11904.76,11952.38,86700],["2025-10-08",12095.24,12095.24,11857.14,11952.38,119400],["2025-10-09",11952.38,12000.0,11809.52,11809.52,193000],["2025-10-10",11809.52,11904.76,11809.52,11857.14,158700],["2025-10-13",11714.29,11857.14,11714.29,11761.9,251600],["2025-10-14",11761.9,11809.52,11476.19,11476.19,601100],["2025-10-15",11523.81,11523.81,11333.33,11428.57,172200],["2025-10-16",11428.57,11619.05,11380.95,11428.57,136100],["2025-10-17",11476.19,11476.19,11142.86,11142.86,222600],["2025-10-20",11142.86,11142.86,10380.95,10714.29,427300],["2025-10-21",10714.29,10952.38,10571.43,10952.38,331900],["2025-10-22",11000.0,11190.48,10761.9,11142.86,68800],["2025-10-23",11000.0,11190.48,10952.38,11190.48,156500],["2025-10-24",11190.48,11190.48,11047.62,11047.62,105800],["2025-10-27",11047.62,11190.48,11000.0,11190.48,71500],["2025-10-28",10952.38,11047.62,10904.76,11047.62,44600],["2025-10-29",11047.62,11238.1,10904.76,11142.86,159100],["2025-10-30",11142.86,11190.48,11095.24,11190.48,14300],["2025-10-31",11190.48,11238.1,11047.62,11047.62,33500],["2025-11-03",11047.62,11142.86,10857.14,11047.62,339600],["2025-11-04",10952.38,11142.86,10714.29,11142.86,414200],["2025-11-05",11238.1,11238.1,11047.62,11238.1,428100],["2025-11-06",11238.1,11238.1,11142.86,11238.1,347100],["2025-11-07",11238.1,11238.1,10904.76,11142.86,221500],["2025-11-10",11142.86,11142.86,10809.52,11142.86,104800],["2025-11-11",11142.86,11142.86,10857.14,11142.86,245100],["2025-11-12",11142.86,11285.71,10952.38,10952.38,108600],["2025-11-13",10952.38,11142.86,10904.76,10952.38,112600],["2025-11-14",10952.38,11095.24,10904.76,10904.76,74600],["2025-11-17",10904.76,11047.62,10904.76,11000.0,49400],["2025-11-18",11000.0,11047.62,10857.14,10904.76,91800],["2025-11-19",10904.76,10952.38,10857.14,10857.14,66400],["2025-11-20",10857.14,10952.38,10809.52,10952.38,138900],["2025-11-21",10952.38,10952.38,10714.29,10761.9,87200],["2025-11-24",10857.14,10857.14,10666.67,10714.29,32200],["2025-11-25",10714.29,10714.29,10476.19,10476.19,460500],["2025-11-26",10666.67,10666.67,10476.19,10619.05,71000],["2025-11-27",10666.67,10714.29,10571.43,10619.05,53900],["2025-11-28",10714.29,10714.29,10523.81,10666.67,15900],["2025-12-01",10666.67,10714.29,10619.05,10666.67,21800],["2025-12-02",10666.67,10714.29,10476.19,10666.67,24600],["2025-12-03",10666.67,10761.9,10666.67,10714.29,59200],["2025-12-04",10761.9,10761.9,10619.05,10714.29,121900],["2025-12-05",10619.05,10761.9,10619.05,10666.67,112500],["2025-12-08",10666.67,10714.29,10619.05,10714.29,38100],["2025-12-09",10714.29,10714.29,10523.81,10666.67,74200],["2025-12-10",10619.05,10619.05,10476.19,10523.81,62400],["2025-12-11",10523.81,10666.67,10523.81,10571.43,165500],["2025-12-12",10523.81,10619.05,10476.19,10476.19,165800],["2025-12-15",10476.19,10619.05,10380.95,10476.19,259900],["2025-12-16",10476.19,10666.67,10380.95,10571.43,247400],["2025-12-17",10714.29,10714.29,10476.19,10476.19,92000],["2025-12-18",10700.0,10750.0,10550.0,10750.0,30600],["2025-12-19",10550.0,10750.0,10550.0,10550.0,85400],["2025-12-22",10550.0,10800.0,10550.0,10650.0,51000],["2025-12-23",10800.0,10800.0,10600.0,10600.0,63400],["2025-12-24",10600.0,10650.0,10600.0,10650.0,44900],["2025-12-25",10650.0,10700.0,10550.0,10550.0,140000],["2025-12-26",10650.0,10650.0,10400.0,10500.0,181800],["2025-12-29",10500.0,10650.0,10500.0,10600.0,49600],["2025-12-30",10500.0,10650.0,10300.0,10600.0,157400],["2025-12-31",10500.0,10650.0,10500.0,10600.0,56600],["2026-01-05",10600.0,10700.0,10450.0,10650.0,140000],["2026-01-06",10700.0,10750.0,10600.0,10650.0,119000],["2026-01-07",10800.0,10800.0,10500.0,10700.0,333400],["2026-01-08",10800.0,10800.0,10700.0,10750.0,154400],["2026-01-09",10650.0,10750.0,10450.0,10700.0,469000],["2026-01-12",10600.0,11050.0,10600.0,10950.0,221200],["2026-01-13",10850.0,11250.0,10700.0,11200.0,657600],["2026-01-14",11400.0,11400.0,10700.0,10900.0,125300],["2026-01-15",10650.0,10950.0,10650.0,10900.0,100700],["2026-01-16",10800.0,11000.0,10700.0,10800.0,144900],["2026-01-19",10950.0,10950.0,10800.0,10900.0,102800],["2026-01-20",10900.0,11000.0,10800.0,11000.0,69300],["2026-01-21",10900.0,11000.0,10750.0,10950.0,265600],["2026-01-22",10900.0,11050.0,10900.0,11000.0,86400],["2026-01-23",11000.0,11000.0,10900.0,11000.0,68600],["2026-01-26",11000.0,11000.0,10800.0,10800.0,102300],["2026-01-27",10900.0,10900.0,10700.0,10800.0,94600],["2026-01-28",10800.0,10900.0,10700.0,10850.0,50100],["2026-01-29",10700.0,10900.0,10700.0,10900.0,32100],["2026-01-30",10800.0,11000.0,10800.0,11000.0,94200],["2026-02-02",11100.0,11100.0,10900.0,11000.0,73300],["2026-02-03",11000.0,11050.0,11000.0,11000.0,94700],["2026-02-04",10950.0,11000.0,10800.0,10950.0,139200],["2026-02-05",10950.0,10950.0,10850.0,10900.0,64900],["2026-02-06",10800.0,10950.0,10750.0,10850.0,413900],["2026-02-09",10850.0,10850.0,10650.0,10800.0,289100],["2026-02-10",10750.0,10850.0,10750.0,10800.0,32700],["2026-02-11",11000.0,11000.0,10800.0,10950.0,3553800],["2026-02-12",10900.0,11000.0,10900.0,11000.0,5897000],["2026-02-13",10950.0,11050.0,10900.0,10950.0,144800],["2026-02-23",10950.0,11050.0,10950.0,11000.0,208900],["2026-02-24",11050.0,11350.0,11050.0,11250.0,344100],["2026-02-25",11300.0,11500.0,11300.0,11450.0,536500],["2026-02-26",11550.0,11600.0,11350.0,11450.0,409100],["2026-02-27",11500.0,11550.0,11350.0,11550.0,392300],["2026-03-02",11200.0,11900.0,11200.0,11700.0,410900],["2026-03-03",11850.0,11850.0,11200.0,11200.0,432700],["2026-03-04",11200.0,11500.0,10800.0,11200.0,545500],["2026-03-05",11250.0,11400.0,11200.0,11250.0,224100],["2026-03-06",11100.0,11100.0,10950.0,11000.0,144800],["2026-03-09",10800.0,10800.0,10250.0,10250.0,998400],["2026-03-10",10500.0,10600.0,10250.0,10450.0,239800],["2026-03-11",10350.0,10750.0,10350.0,10750.0,379000],["2026-03-12",10650.0,11200.0,10600.0,11200.0,494400],["2026-03-13",11200.0,11500.0,11200.0,11300.0,365500],["2026-03-16",11200.0,11600.0,11200.0,11500.0,563800],["2026-03-17",11500.0,11700.0,11350.0,11450.0,823700],["2026-03-18",11450.0,11500.0,11300.0,11400.0,101800],["2026-03-19",11400.0,11650.0,11150.0,11400.0,325600],["2026-03-20",11400.0,11800.0,11350.0,11800.0,1570500],["2026-03-23",11800.0,11850.0,11400.0,11550.0,304600],["2026-03-24",11550.0,11700.0,11350.0,11600.0,525800],["2026-03-25",11700.0,12400.0,11450.0,12400.0,4485400],["2026-03-26",12650.0,12850.0,12250.0,12250.0,1213800],["2026-03-27",12250.0,12450.0,12000.0,12400.0,1305300],["2026-03-30",12100.0,12600.0,12100.0,12100.0,925300],["2026-03-31",12100.0,12200.0,11600.0,11800.0,2135300],["2026-04-01",11950.0,12000.0,11600.0,11800.0,746100],["2026-04-02",11500.0,11850.0,11500.0,11750.0,841300],["2026-04-03",11750.0,12100.0,11650.0,11850.0,1109400],["2026-04-06",11650.0,11850.0,11200.0,11350.0,1061500],["2026-04-07",11350.0,11550.0,11050.0,11500.0,589900],["2026-04-08",11650.0,11800.0,11500.0,11800.0,847400],["2026-04-09",11750.0,11750.0,11450.0,11600.0,459900],["2026-04-10",11500.0,11700.0,11500.0,11600.0,562500],["2026-04-13",11600.0,11600.0,11350.0,11500.0,540300],["2026-04-14",11450.0,11600.0,11300.0,11450.0,521600],["2026-04-15",11500.0,11500.0,11250.0,11250.0,268300],["2026-04-16",11250.0,11400.0,11100.0,11250.0,255100],["2026-04-17",11200.0,11350.0,11150.0,11300.0,325500],["2026-04-20",11300.0,11400.0,11150.0,11300.0,126700],["2026-04-21",11300.0,11650.0,11100.0,11300.0,733600],["2026-04-22",11250.0,11400.0,11250.0,11250.0,215300],["2026-04-23",11250.0,11350.0,10700.0,11000.0,593500],["2026-04-24",11000.0,11000.0,10750.0,10800.0,441600],["2026-04-28",10900.0,11050.0,10700.0,10850.0,545200],["2026-04-29",10850.0,10850.0,10700.0,10800.0,281900],["2026-05-04",10800.0,11000.0,10800.0,10950.0,375500],["2026-05-05",10900.0,11050.0,10650.0,10950.0,233900],["2026-05-06",10950.0,10950.0,10800.0,10950.0,250800],["2026-05-07",10950.0,11050.0,10800.0,10900.0,217000],["2026-05-08",10850.0,10950.0,10700.0,10800.0,220500],["2026-05-11",10850.0,10900.0,10450.0,10700.0,302000],["2026-05-12",10700.0,10700.0,10450.0,10700.0,278400],["2026-05-13",10600.0,10700.0,10500.0,10650.0,211800],["2026-05-14",10500.0,10800.0,10500.0,10700.0,141400],["2026-05-15",10700.0,10700.0,10400.0,10650.0,329300],["2026-05-18",10700.0,10700.0,10400.0,10600.0,201900],["2026-05-19",10500.0,10600.0,10400.0,10500.0,187600],["2026-05-20",10450.0,10450.0,10100.0,10350.0,233800],["2026-05-21",10400.0,10450.0,10150.0,10350.0,615000],["2026-05-22",10300.0,10450.0,10200.0,10300.0,213000],["2026-05-25",10300.0,10350.0,10250.0,10300.0,1684491],["2026-05-26",10300.0,10350.0,10100.0,10300.0,2017191],["2026-05-27",10300.0,10600.0,10300.0,10600.0,2794400],["2026-05-28",10600.0,10650.0,10200.0,10300.0,3994200],["2026-05-29",10300.0,10400.0,10250.0,10400.0,3019900],["2026-06-01",10250.0,10500.0,10200.0,10450.0,1439100],["2026-06-02",10450.0,10500.0,10300.0,10300.0,256900],["2026-06-03",10300.0,10850.0,10150.0,10750.0,1272600],["2026-06-04",10700.0,10800.0,10500.0,10700.0,219100],["2026-06-05",10700.0,10750.0,10500.0,10700.0,154000],["2026-06-08",10550.0,10600.0,10350.0,10500.0,166500],["2026-06-09",10500.0,10600.0,10350.0,10500.0,328100],["2026-06-10",10500.0,10600.0,10300.0,10550.0,356400],["2026-06-11",10500.0,10600.0,10300.0,10500.0,207900],["2026-06-12",10500.0,10550.0,10250.0,10450.0,634900],["2026-06-15",10450.0,10450.0,10300.0,10400.0,301900],["2026-06-16",10350.0,10450.0,10350.0,10400.0,620800],["2026-06-17",10300.0,10600.0,10300.0,10600.0,1009200],["2026-06-18",10600.0,10600.0,10450.0,10500.0,217000],["2026-06-19",10500.0,11200.0,10500.0,11200.0,3816800],["2026-06-22",11300.0,11700.0,11200.0,11450.0,1819291],["2026-06-23",11350.0,11600.0,10900.0,11200.0,438800],["2026-06-24",11200.0,11500.0,11150.0,11350.0,1075900],["2026-06-25",11250.0,11850.0,11250.0,11700.0,521700],["2026-06-26",11500.0,11800.0,11450.0,11450.0,144700],["2026-06-29",11500.0,11700.0,11300.0,11600.0,240800],["2026-06-30",11500.0,11800.0,11450.0,11700.0,220100],["2026-07-01",11600.0,11750.0,11500.0,11700.0,130600],["2026-07-02",11550.0,11750.0,11400.0,11500.0,185400],["2026-07-03",11500.0,11500.0,11250.0,11450.0,117000],["2026-07-06",11450.0,11450.0,11150.0,11300.0,105600],["2026-07-07",11300.0,11350.0,11100.0,11350.0,108700],["2026-07-08",11350.0,11500.0,11350.0,11450.0,142900],["2026-07-09",11450.0,11900.0,11450.0,11800.0,776900],["2026-07-10",11800.0,11900.0,11500.0,11500.0,195400],["2026-07-13",11500.0,11700.0,11200.0,11500.0,283400],["2026-07-14",11350.0,11700.0,11350.0,11700.0,337400],["2026-07-15",11600.0,11700.0,11400.0,11600.0,353100],["2026-07-16",11500.0,11550.0,11300.0,11550.0,52600],["2026-07-17",11500.0,11500.0,11300.0,11300.0,88000],["2026-07-20",11300.0,11350.0,10550.0,10550.0,293000],["2026-07-21",10450.0,10600.0,10450.0,10450.0,399900],["2026-07-22",10400.0,10700.0,10300.0,10600.0,48800],["2026-07-23",10550.0,10600.0,10400.0,10600.0,55100],["2026-07-24",10600.0,10600.0,10400.0,10500.0,27300],["2026-07-27",10500.0,10650.0,10200.0,10500.0,166900],["2026-07-28",10450.0,10500.0,10250.0,10500.0,469100],["2026-07-29",10500.0,10550.0,10300.0,10550.0,211100],["2026-07-30",10550.0,10650.0,10500.0,10500.0,193900],["2026-07-31",10650.0,10700.0,10500.0,10600.0,239000],["2026-08-03",10600.0,10700.0,10600.0,10700.0,69700],["2026-08-04",10800.0,11400.0,10550.0,11000.0,1033400],["2026-08-05",11300.0,11750.0,10550.0,11700.0,3030400],["2026-08-06",11750.0,11750.0,11300.0,11600.0,362000],["2026-08-07",11600.0,11650.0,11200.0,11400.0,58800],["2026-08-10",11200.0,11350.0,11150.0,11350.0,104500],["2026-08-11",11250.0,11400.0,11150.0,11400.0,588900],["2026-08-12",11200.0,11450.0,11200.0,11300.0,43700],["2026-08-13",11350.0,11350.0,11100.0,11100.0,113700],["2026-08-14",11100.0,11200.0,10900.0,11200.0,146000],["2026-08-17",11250.0,11700.0,11000.0,11650.0,474600],["2026-08-18",11750.0,11800.0,11400.0,11400.0,262500],["2026-08-19",11400.0,11700.0,11350.0,11500.0,207600],["2026-08-20",11450.0,11500.0,11300.0,11350.0,64100],["2026-08-21",11350.0,11700.0,11350.0,11600.0,153700],["2026-08-24",11600.0,11800.0,11450.0,11800.0,404900],["2026-08-25",11750.0,11850.0,11600.0,11800.0,241000],["2026-08-26",11700.0,11750.0,11600.0,11750.0,79900],["2026-08-27",11700.0,11800.0,11550.0,11650.0,21300],["2026-08-28",11650.0,11750.0,11400.0,11550.0,49200],["2026-09-03",11550.0,11550.0,11250.0,11350.0,76900],["2026-09-04",11350.0,11350.0,11100.0,11250.0,94700],["2026-09-07",11250.0,11350.0,11250.0,11300.0,314700],["2026-09-08",11100.0,11400.0,11100.0,11400.0,248400],["2026-09-09",11150.0,11350.0,11100.0,11350.0,317000],["2026-09-10",11350.0,11400.0,11200.0,11350.0,257000],["2026-09-11",11350.0,11350.0,11150.0,11250.0,266400],["2026-09-14",11100.0,11150.0,10850.0,11050.0,403600],["2026-09-15",11000.0,11200.0,10800.0,11000.0,300400],["2026-09-16",11000.0,11100.0,11000.0,11000.0,48300],["2026-09-17",11000.0,11200.0,10850.0,11150.0,43500],["2026-09-18",10900.0,11250.0,10900.0,11150.0,26700],["2026-09-21",11000.0,11150.0,10950.0,11150.0,8900],["2026-09-22",11150.0,11200.0,10950.0,11050.0,18800],["2026-09-23",11050.0,11050.0,10850.0,11000.0,23400],["2026-09-24",11000.0,11000.0,10850.0,11000.0,9500],["2026-09-25",11050.0,11050.0,10900.0,10900.0,69700],["2026-09-28",10950.0,10950.0,10700.0,10900.0,27400],["2026-09-29",10900.0,10900.0,10750.0,10800.0,13400],["2026-09-30",10700.0,10850.0,10700.0,10800.0,33800],["2026-10-01",10800.0,10800.0,10700.0,10800.0,3400],["2026-10-02",10700.0,10850.0,10650.0,10800.0,109400]]}