{"sym":"BIG","index":false,"bars":[["2022-01-10",12022.6,12022.6,12022.6,12022.6,43600],["2022-01-11",13762.71,13762.71,13762.71,13762.71,31200],["2022-01-12",15819.21,15819.21,15819.21,15819.21,40100],["2022-01-13",18192.09,18192.09,18192.09,18192.09,95200],["2022-01-14",20881.36,20881.36,20564.97,20881.36,120700],["2022-01-17",23728.81,23966.1,23728.81,23966.1,43000],["2022-01-18",27367.23,27367.23,27367.23,27367.23,52800],["2022-01-19",30847.46,31242.94,23333.33,23333.33,76600],["2022-01-20",23412.43,23412.43,23412.43,23412.43,6000],["2022-01-21",19932.2,19932.2,19932.2,19932.2,18100],["2022-01-24",17005.65,17005.65,17005.65,17005.65,12700],["2022-01-25",14474.58,19378.53,14474.58,17401.13,64000],["2022-01-26",17401.13,18192.09,17401.13,18192.09,18300],["2022-01-27",17005.65,18983.05,17005.65,18271.19,14200],["2022-01-28",18192.09,18983.05,16610.17,17954.8,30800],["2022-02-07",17401.13,19853.11,17322.03,19774.01,7900],["2022-02-08",20248.59,20248.59,17875.71,18824.86,4700],["2022-02-09",18824.86,18824.86,16768.36,17638.42,24500],["2022-02-10",17084.75,17559.32,17084.75,17559.32,19300],["2022-02-11",17322.03,17875.71,17322.03,17322.03,5700],["2022-02-14",17401.13,17401.13,16847.46,17084.75,11000],["2022-02-15",17084.75,17242.94,16610.17,17242.94,12000],["2022-02-16",17084.75,17875.71,17005.65,17875.71,6200],["2022-02-17",17401.13,18192.09,17401.13,18192.09,15900],["2022-02-18",18192.09,18192.09,17875.71,17954.8,2700],["2022-02-21",17796.61,17954.8,17005.65,17796.61,9900],["2022-02-22",17717.51,18192.09,17401.13,17401.13,13200],["2022-02-23",17559.32,17875.71,17559.32,17875.71,6000],["2022-02-24",17401.13,17401.13,17005.65,17005.65,3900],["2022-02-25",17242.94,17401.13,17242.94,17401.13,3800],["2022-02-28",17322.03,17796.61,17322.03,17322.03,3700],["2022-03-01",17401.13,17796.61,17322.03,17401.13,4000],["2022-03-02",17401.13,17401.13,17005.65,17005.65,3900],["2022-03-03",17242.94,17796.61,16847.46,17005.65,5800],["2022-03-04",17163.84,17401.13,16610.17,17005.65,10700],["2022-03-07",16847.46,18192.09,16451.98,16610.17,19800],["2022-03-08",17005.65,17163.84,16847.46,16847.46,3800],["2022-03-09",16610.17,16610.17,16293.79,16293.79,4100],["2022-03-10",16451.98,16610.17,16293.79,16451.98,21900],["2022-03-11",16372.88,18192.09,16214.69,18192.09,12900],["2022-03-14",17559.32,17559.32,16768.36,17401.13,1500],["2022-03-15",17005.65,17005.65,16610.17,16610.17,30400],["2022-03-16",16847.46,16847.46,16372.88,16610.17,3000],["2022-03-17",16610.17,16610.17,16451.98,16451.98,2800],["2022-03-18",16531.07,16531.07,16214.69,16451.98,5400],["2022-03-21",16372.88,16610.17,16293.79,16372.88,4800],["2022-03-22",16372.88,16451.98,16372.88,16372.88,2500],["2022-03-23",16372.88,16610.17,16214.69,16610.17,22300],["2022-03-24",16610.17,17322.03,16610.17,17005.65,8800],["2022-03-25",16926.55,17005.65,16926.55,17005.65,2600],["2022-03-28",16214.69,16293.79,16214.69,16293.79,1500],["2022-03-29",16293.79,16372.88,15661.02,16293.79,3300],["2022-03-30",16135.59,16135.59,15898.31,15898.31,2600],["2022-03-31",15977.4,15977.4,15819.21,15819.21,2100],["2022-04-01",15898.31,15898.31,15423.73,15423.73,4100],["2022-04-04",15661.02,15740.11,15581.92,15581.92,5100],["2022-04-05",15581.92,15581.92,15423.73,15423.73,2300],["2022-04-06",15502.82,15502.82,15028.25,15265.54,2400],["2022-04-07",15344.63,15344.63,15344.63,15344.63,400],["2022-04-08",15028.25,15028.25,13050.85,13288.14,5000],["2022-04-12",15740.11,15740.11,13683.62,13683.62,2400],["2022-04-13",15423.73,15423.73,13683.62,14079.1,2600],["2022-04-14",14632.77,14790.96,14632.77,14790.96,800],["2022-04-15",15028.25,16214.69,14395.48,16214.69,14900],["2022-04-18",15028.25,15028.25,13841.81,13841.81,700],["2022-04-19",13841.81,13841.81,13841.81,13841.81,200],["2022-04-20",13446.33,13841.81,13050.85,13841.81,1300],["2022-04-21",13446.33,13841.81,12734.46,13841.81,3700],["2022-04-22",13129.94,13446.33,12338.98,13446.33,2800],["2022-04-25",13446.33,13446.33,12576.27,13288.14,2900],["2022-04-26",13446.33,13446.33,13209.04,13446.33,2500],["2022-04-27",13841.81,13841.81,13604.52,13841.81,12800],["2022-04-28",13762.71,14949.15,13446.33,14632.77,38600],["2022-04-29",14474.58,15028.25,14237.29,15028.25,3900],["2022-05-04",14316.38,15107.34,14316.38,14949.15,5500],["2022-05-05",14395.48,15028.25,14079.1,15028.25,700],["2022-05-06",14237.29,14237.29,13920.9,13920.9,700],["2022-05-09",13841.81,13841.81,13683.62,13683.62,400],["2022-05-10",13762.71,13762.71,13288.14,13288.14,1100],["2022-05-11",13446.33,14237.29,13446.33,14237.29,5000],["2022-05-12",14711.86,14790.96,14632.77,14632.77,4200],["2022-05-13",14711.86,15423.73,12576.27,15028.25,7800],["2022-05-16",13841.81,13841.81,13604.52,13604.52,600],["2022-05-17",13446.33,14553.67,13446.33,14553.67,3800],["2022-05-18",14553.67,14553.67,13209.04,14158.19,17100],["2022-05-19",14079.1,14079.1,13920.9,13920.9,20000],["2022-05-20",14237.29,14237.29,12734.46,14237.29,30000],["2022-05-23",14000.0,14949.15,12813.56,14474.58,34100],["2022-05-24",12734.46,14395.48,12734.46,14158.19,35700],["2022-05-25",12813.56,14158.19,12813.56,13920.9,21200],["2022-05-26",15977.4,15977.4,12734.46,13446.33,174000],["2022-05-27",13604.52,13604.52,13604.52,13604.52,40500],["2022-05-30",13367.23,14949.15,13367.23,14870.06,28600],["2022-05-31",14711.86,15819.21,13762.71,15581.92,62200],["2022-06-01",15265.54,15265.54,15028.25,15107.34,30300],["2022-06-02",15107.34,15107.34,13446.33,13446.33,25100],["2022-06-03",14790.96,14790.96,14237.29,14237.29,45200],["2022-06-06",13367.23,14632.77,12892.66,13683.62,45000],["2022-06-07",14079.1,14079.1,13050.85,13762.71,43200],["2022-06-08",13920.9,13920.9,12892.66,13446.33,47300],["2022-06-09",13841.81,13841.81,11943.5,13209.04,45900],["2022-06-10",13683.62,13683.62,13050.85,13050.85,43900],["2022-06-13",13050.85,13683.62,11943.5,13367.23,55500],["2022-06-14",13209.04,15028.25,12655.37,13762.71,57500],["2022-06-15",14474.58,14474.58,12655.37,12655.37,46400],["2022-06-16",13762.71,15898.31,12971.75,13367.23,54600],["2022-06-17",15344.63,15344.63,13129.94,13209.04,45800],["2022-06-20",13050.85,14553.67,12813.56,14237.29,59800],["2022-06-21",14158.19,14870.06,12338.98,12576.27,192500],["2022-06-22",13920.9,14395.48,12655.37,14395.48,65500],["2022-06-23",14000.0,14000.0,12338.98,13446.33,55700],["2022-06-24",13367.23,13367.23,12655.37,13129.94,45500],["2022-06-27",13683.62,15028.25,13050.85,13050.85,50300],["2022-06-28",14000.0,14079.1,12892.66,13762.71,60400],["2022-06-29",13683.62,14237.29,12259.89,14237.29,100600],["2022-06-30",13129.94,13920.9,12655.37,13367.23,50200],["2022-07-01",13604.52,14237.29,12892.66,14237.29,59600],["2022-07-04",13446.33,13446.33,12022.6,12734.46,46400],["2022-07-05",13129.94,13129.94,11864.41,12734.46,307000],["2022-07-06",12892.66,12892.66,11864.41,12418.08,32500],["2022-07-07",12655.37,12734.46,11864.41,12576.27,56800],["2022-07-08",12655.37,14632.77,11864.41,13841.81,71600],["2022-07-11",13525.42,14079.1,12022.6,13525.42,56300],["2022-07-12",13209.04,13367.23,12022.6,12971.75,59000],["2022-07-13",12734.46,13288.14,11943.5,13288.14,78700],["2022-07-14",13129.94,13446.33,11864.41,13446.33,91600],["2022-07-15",12971.75,13367.23,11943.5,13288.14,63100],["2022-07-18",13050.85,13129.94,12022.6,13129.94,64700],["2022-07-19",12971.75,14870.06,11864.41,13367.23,93100],["2022-07-20",13050.85,14949.15,11864.41,13446.33,98900],["2022-07-21",14632.77,14949.15,11864.41,13841.81,138000],["2022-07-22",13367.23,15028.25,11943.5,12180.79,98400],["2022-07-25",12971.75,14316.38,11943.5,13367.23,87500],["2022-07-26",13367.23,14790.96,12180.79,12259.89,112600],["2022-07-27",14237.29,15344.63,12180.79,12338.98,125500],["2022-07-28",13762.71,15423.73,12101.69,12338.98,157700],["2022-07-29",13762.71,14949.15,12022.6,13209.04,118800],["2022-08-01",13920.9,15265.54,12259.89,12892.66,119800],["2022-08-02",13367.23,14711.86,12259.89,12497.18,100900],["2022-08-03",14079.1,14790.96,12338.98,12576.27,97900],["2022-08-04",13762.71,13841.81,12338.98,12497.18,73500],["2022-08-05",13367.23,13604.52,12101.69,12655.37,70500],["2022-08-08",12734.46,13367.23,12022.6,12338.98,144800],["2022-08-09",12576.27,13050.85,11548.02,12655.37,67200],["2022-08-10",12576.27,12655.37,10677.97,11864.41,61900],["2022-08-11",11864.41,11864.41,10677.97,11864.41,104000],["2022-08-12",11785.31,12655.37,11548.02,12338.98,70000],["2022-08-15",11943.5,12180.79,11785.31,12180.79,70800],["2022-08-16",11864.41,12022.6,11864.41,11943.5,70400],["2022-08-17",11864.41,11943.5,11389.83,11943.5,94000],["2022-08-18",11943.5,11943.5,11548.02,11785.31,79600],["2022-08-19",11785.31,11864.41,11468.93,11864.41,76000],["2022-08-22",11706.21,11943.5,11548.02,11864.41,91400],["2022-08-23",11785.31,12497.18,11548.02,12497.18,103100],["2022-08-24",11864.41,11943.5,11627.12,11785.31,68300],["2022-08-25",11864.41,12180.79,11706.21,12022.6,72100],["2022-08-26",11943.5,12101.69,11548.02,12022.6,101200],["2022-08-29",11785.31,11943.5,11152.54,11548.02,102500],["2022-08-30",11864.41,11864.41,11231.64,11785.31,107100],["2022-08-31",11706.21,11864.41,11389.83,11864.41,93200],["2022-09-05",11864.41,13367.23,11310.73,11706.21,141400],["2022-09-06",12418.08,12576.27,11468.93,12022.6,166700],["2022-09-07",11785.31,12338.98,11548.02,11864.41,56900],["2022-09-08",12022.6,12259.89,11548.02,11943.5,123400],["2022-09-09",11943.5,11943.5,11548.02,11864.41,79900],["2022-09-12",11864.41,12022.6,11627.12,11864.41,104200],["2022-09-13",11785.31,11785.31,11468.93,11785.31,72600],["2022-09-14",11627.12,11627.12,10994.35,11548.02,111200],["2022-09-15",11073.45,11548.02,10836.16,11468.93,105300],["2022-09-16",10994.35,11468.93,10994.35,11389.83,90600],["2022-09-19",11310.73,11310.73,10045.2,11073.45,170900],["2022-09-20",10757.06,10757.06,9570.62,10677.97,124200],["2022-09-21",10598.87,11073.45,9728.81,10361.58,148900],["2022-09-22",10519.77,10519.77,9491.53,10282.49,108000],["2022-09-23",10282.49,10915.25,9728.81,10361.58,155200],["2022-09-26",10361.58,10994.35,9570.62,9807.91,106000],["2022-09-27",10282.49,10519.77,9649.72,10203.39,120800],["2022-09-28",10124.29,10203.39,9491.53,9491.53,117600],["2022-09-29",9491.53,10045.2,9254.24,9807.91,83800],["2022-09-30",9254.24,9728.81,8858.76,9333.33,54100],["2022-10-03",9491.53,9491.53,8542.37,8779.66,67900],["2022-10-04",8937.85,8937.85,8225.99,8463.28,89700],["2022-10-05",8067.8,8700.56,8067.8,8542.37,58300],["2022-10-06",8700.56,8858.76,8225.99,8621.47,131900],["2022-10-07",8542.37,9887.01,7988.7,9807.91,97800],["2022-10-10",9254.24,9807.91,8779.66,9649.72,103600],["2022-10-11",9728.81,10598.87,9570.62,9887.01,109700],["2022-10-12",10361.58,10836.16,10203.39,10598.87,91100],["2022-10-13",10915.25,11627.12,10757.06,11548.02,94700],["2022-10-14",12101.69,12576.27,11389.83,11864.41,98000],["2022-10-17",12655.37,12971.75,10440.68,12338.98,103200],["2022-10-18",12576.27,12655.37,10361.58,12259.89,107100],["2022-10-19",12180.79,12180.79,10440.68,11548.02,99900],["2022-10-20",10994.35,11073.45,9807.91,9807.91,63600],["2022-10-21",10282.49,10915.25,9016.95,9491.53,77300],["2022-10-24",9807.91,10124.29,8621.47,9570.62,69200],["2022-10-25",9649.72,9807.91,8305.08,9254.24,67900],["2022-10-26",9333.33,9807.91,8067.8,9649.72,181200],["2022-10-27",9175.14,10282.49,9096.05,9807.91,96700],["2022-10-28",10124.29,10677.97,8700.56,10124.29,101300],["2022-10-31",9887.01,9966.1,8700.56,9254.24,50800],["2022-11-01",9333.33,9412.43,8146.89,8858.76,92500],["2022-11-02",8779.66,9175.14,8146.89,8937.85,142000],["2022-11-03",9016.95,9096.05,8146.89,8463.28,49900],["2022-11-04",8305.08,8621.47,7909.6,8542.37,77900],["2022-11-07",8463.28,9412.43,8384.18,8700.56,118200],["2022-11-08",8858.76,9807.91,8858.76,9491.53,114900],["2022-11-09",10519.77,10598.87,9491.53,9966.1,80000],["2022-11-10",10361.58,11073.45,8937.85,9016.95,144300],["2022-11-11",9175.14,10282.49,8858.76,9966.1,82300],["2022-11-14",10203.39,10440.68,8858.76,8937.85,113200],["2022-11-15",9491.53,9570.62,8305.08,8779.66,85900],["2022-11-16",8621.47,9096.05,7830.51,8937.85,70500],["2022-11-17",8779.66,9491.53,8225.99,8779.66,104300],["2022-11-18",8858.76,9096.05,7988.7,9016.95,135700],["2022-11-21",8937.85,9016.95,8067.8,8463.28,63600],["2022-11-22",8463.28,9016.95,8146.89,8779.66,86300],["2022-11-23",9649.72,9649.72,8225.99,8700.56,60300],["2022-11-24",8779.66,8779.66,7988.7,8542.37,64400],["2022-11-25",8305.08,9333.33,8225.99,8858.76,748500],["2022-11-28",9016.95,9887.01,8937.85,9887.01,138500],["2022-11-29",10124.29,10282.49,8779.66,10045.2,108000],["2022-11-30",10045.2,10836.16,8858.76,9728.81,119900],["2022-12-01",9728.81,10124.29,9096.05,9333.33,41000],["2022-12-02",9254.24,9649.72,8779.66,9333.33,67700],["2022-12-05",9254.24,9333.33,8700.56,9096.05,56000],["2022-12-06",9016.95,9175.14,8542.37,9016.95,71900],["2022-12-07",8858.76,8858.76,8067.8,8700.56,107900],["2022-12-08",8384.18,8700.56,8146.89,8700.56,82500],["2022-12-09",8621.47,9016.95,8146.89,8700.56,130900],["2022-12-12",8542.37,9016.95,8225.99,8621.47,99000],["2022-12-13",8621.47,9096.05,8225.99,8542.37,96600],["2022-12-14",8621.47,8937.85,8305.08,8621.47,111900],["2022-12-15",8700.56,8779.66,8225.99,8463.28,54700],["2022-12-16",8384.18,8542.37,8225.99,8384.18,56100],["2022-12-19",8305.08,8384.18,7988.7,8225.99,70000],["2022-12-20",8067.8,8305.08,7276.84,8067.8,75200],["2022-12-21",7988.7,8067.8,7276.84,7830.51,89500],["2022-12-22",7751.41,7830.51,7276.84,7593.22,66500],["2022-12-23",7514.12,7593.22,7355.93,7514.12,32900],["2022-12-26",7514.12,7593.22,6881.36,7355.93,49200],["2022-12-27",7276.84,7355.93,6723.16,7118.64,82400],["2022-12-28",6881.36,7276.84,6802.26,6881.36,78700],["2022-12-29",7039.55,7830.51,6881.36,7197.74,139000],["2022-12-30",7435.03,7593.22,7039.55,7435.03,641500],["2023-01-03",7435.03,7672.32,7039.55,7276.84,91300],["2023-01-04",7435.03,7514.12,6802.26,7118.64,103900],["2023-01-05",7118.64,7355.93,6485.88,6881.36,96200],["2023-01-06",6881.36,6881.36,6327.68,6723.16,69100],["2023-01-09",6723.16,6802.26,6327.68,6327.68,68700],["2023-01-10",6564.97,7118.64,6406.78,7118.64,148800],["2023-01-11",6881.36,7118.64,6327.68,6644.07,43900],["2023-01-12",6564.97,6644.07,6090.4,6485.88,51900],["2023-01-13",6406.78,6485.88,5853.11,6090.4,57300],["2023-01-16",6011.3,6169.49,5536.72,5536.72,460200],["2023-01-17",5853.11,5853.11,5457.63,5457.63,421300],["2023-01-18",5615.82,5694.92,5299.44,5615.82,90100],["2023-01-19",5774.01,5932.2,5536.72,5774.01,63800],["2023-01-27",5853.11,6248.59,5615.82,6011.3,82000],["2023-01-30",6169.49,6327.68,5774.01,5932.2,97700],["2023-01-31",6011.3,6090.4,5536.72,5694.92,87300],["2023-02-01",5774.01,6090.4,5536.72,5694.92,118500],["2023-02-02",5774.01,5774.01,5457.63,5457.63,42600],["2023-02-03",5615.82,5694.92,5378.53,5378.53,23300],["2023-02-06",5536.72,6248.59,5378.53,5853.11,225900],["2023-02-07",6011.3,6406.78,5853.11,6327.68,78900],["2023-02-08",6327.68,6644.07,5774.01,6327.68,139700],["2023-02-09",6406.78,6960.45,6090.4,6327.68,84300],["2023-02-10",6564.97,6881.36,6248.59,6564.97,145000],["2023-02-13",6723.16,6881.36,5774.01,6090.4,98500],["2023-02-14",6327.68,6485.88,5536.72,6169.49,112800],["2023-02-15",5932.2,5932.2,5220.34,5615.82,139100],["2023-02-16",5457.63,6011.3,5457.63,5774.01,124000],["2023-02-17",5932.2,5932.2,5457.63,5774.01,101900],["2023-02-20",5694.92,5932.2,5615.82,5853.11,72100],["2023-02-21",5853.11,6090.4,5615.82,5853.11,115800],["2023-02-22",5932.2,6169.49,5457.63,5694.92,169400],["2023-02-23",5694.92,5694.92,5378.53,5615.82,31100],["2023-02-24",5615.82,5615.82,5220.34,5615.82,133600],["2023-02-27",5615.82,5774.01,5220.34,5536.72,166100],["2023-02-28",5615.82,5774.01,5141.24,5536.72,145500],["2023-03-01",5615.82,5694.92,4983.05,5378.53,144300],["2023-03-02",5457.63,5536.72,4903.95,5220.34,77300],["2023-03-03",5299.44,5457.63,4824.86,4824.86,126600],["2023-03-06",5220.34,5220.34,4745.76,4983.05,152200],["2023-03-07",4983.05,5141.24,4429.38,4666.67,170100],["2023-03-08",4745.76,5220.34,4745.76,4824.86,171900],["2023-03-09",5062.15,5141.24,4587.57,4824.86,165800],["2023-03-10",4508.47,5141.24,4508.47,4666.67,160100],["2023-03-13",4745.76,4824.86,4508.47,4508.47,72400],["2023-03-14",4666.67,4745.76,4112.99,4508.47,205800],["2023-03-15",4508.47,4587.57,4112.99,4429.38,122500],["2023-03-16",4429.38,4429.38,3954.8,4192.09,127400],["2023-03-17",4112.99,4271.19,4033.9,4192.09,121000],["2023-03-20",4192.09,4666.67,4033.9,4192.09,175700],["2023-03-21",4271.19,4508.47,4033.9,4350.28,128800],["2023-03-22",4350.28,4429.38,4033.9,4192.09,111300],["2023-03-23",4192.09,4271.19,3875.71,4192.09,122000],["2023-03-24",4112.99,4271.19,3875.71,3954.8,131500],["2023-03-27",4112.99,4192.09,3638.42,3875.71,133800],["2023-03-28",3954.8,3954.8,3559.32,3717.51,120700],["2023-03-29",3717.51,3717.51,3480.23,3559.32,96900],["2023-03-30",3559.32,3559.32,3401.13,3559.32,50800],["2023-03-31",3480.23,3559.32,3163.84,3401.13,164200],["2023-04-03",3401.13,3638.42,3242.94,3480.23,164100],["2023-04-04",3401.13,3638.42,3322.03,3401.13,111800],["2023-04-05",3480.23,3638.42,3242.94,3401.13,131200],["2023-04-06",3401.13,3796.61,3401.13,3796.61,266900],["2023-04-07",3796.61,4112.99,3638.42,4033.9,367800],["2023-04-10",3954.8,4112.99,3717.51,3796.61,81900],["2023-04-11",4033.9,4033.9,3480.23,3638.42,156600],["2023-04-12",3638.42,3638.42,3480.23,3559.32,111300],["2023-04-13",3559.32,3638.42,3322.03,3480.23,77600],["2023-04-14",3480.23,3480.23,3322.03,3480.23,120600],["2023-04-17",3401.13,3480.23,3322.03,3401.13,52500],["2023-04-18",3401.13,3480.23,3322.03,3401.13,76700],["2023-04-19",3322.03,3480.23,3322.03,3401.13,37100],["2023-04-20",3401.13,3480.23,3322.03,3480.23,70500],["2023-04-21",3480.23,3480.23,3401.13,3401.13,91100],["2023-04-24",3480.23,3559.32,3322.03,3322.03,58400],["2023-04-25",3322.03,3322.03,3005.65,3322.03,230400],["2023-04-26",3242.94,3638.42,3242.94,3638.42,261000],["2023-04-27",3638.42,3875.71,3559.32,3638.42,98000],["2023-04-28",3717.51,3717.51,3480.23,3559.32,98700],["2023-05-04",3480.23,3559.32,3242.94,3242.94,153600],["2023-05-05",3322.03,3401.13,3163.84,3401.13,106900],["2023-05-08",3322.03,3480.23,3322.03,3322.03,67300],["2023-05-09",3322.03,3401.13,3163.84,3242.94,163700],["2023-05-10",3242.94,3322.03,3242.94,3322.03,65800],["2023-05-11",3322.03,3401.13,3242.94,3401.13,89400],["2023-05-12",3322.03,3401.13,3322.03,3322.03,86500],["2023-05-15",3401.13,3559.32,3401.13,3480.23,194400],["2023-05-16",3480.23,3638.42,3401.13,3559.32,108400],["2023-05-17",3559.32,3638.42,3480.23,3480.23,129800],["2023-05-18",3559.32,3717.51,3480.23,3638.42,136500],["2023-05-19",3638.42,3717.51,3559.32,3638.42,150700],["2023-05-22",3638.42,3638.42,3480.23,3559.32,21600],["2023-05-23",3559.32,3875.71,3559.32,3796.61,187000],["2023-05-24",3796.61,3875.71,3717.51,3796.61,136700],["2023-05-25",3717.51,4271.19,3717.51,3954.8,298300],["2023-05-26",3954.8,4192.09,3796.61,4112.99,89100],["2023-05-29",4112.99,4508.47,4112.99,4112.99,252900],["2023-05-30",4112.99,4508.47,3875.71,4192.09,335200],["2023-05-31",4429.38,4666.67,4033.9,4666.67,734900],["2023-06-01",5141.24,5141.24,4587.57,4745.76,255300],["2023-06-02",4745.76,4745.76,4112.99,4271.19,368000],["2023-06-05",4271.19,4508.47,4192.09,4429.38,247200],["2023-06-06",4429.38,4745.76,4350.28,4508.47,159400],["2023-06-07",4587.57,4666.67,4429.38,4587.57,193100],["2023-06-08",4587.57,4666.67,4429.38,4666.67,183200],["2023-06-09",4666.67,5220.34,4587.57,4903.95,448000],["2023-06-12",5062.15,5694.92,5062.15,5536.72,215500],["2023-06-13",5694.92,6248.59,5694.92,6248.59,353600],["2023-06-14",6723.16,6802.26,5694.92,5694.92,254300],["2023-06-15",6248.59,6881.36,5694.92,6011.3,414200],["2023-06-16",6011.3,6327.68,5694.92,5932.2,135700],["2023-06-19",6011.3,6169.49,5220.34,5536.72,164700],["2023-06-20",5220.34,6248.59,5220.34,5774.01,278100],["2023-06-21",5853.11,6169.49,5615.82,5853.11,147700],["2023-06-22",6090.4,6644.07,5536.72,5853.11,263600],["2023-06-23",5932.2,6327.68,5615.82,5853.11,193600],["2023-06-26",5932.2,6090.4,5615.82,5694.92,172100],["2023-06-27",5853.11,6327.68,5615.82,5774.01,224600],["2023-06-28",5932.2,6169.49,5615.82,5615.82,188600],["2023-06-29",5853.11,6011.3,5457.63,5615.82,148200],["2023-06-30",5853.11,5932.2,5378.53,5457.63,144800],["2023-07-03",5615.82,6011.3,5536.72,5932.2,469000],["2023-07-04",6011.3,6327.68,5853.11,5932.2,210600],["2023-07-05",5932.2,6564.97,5853.11,5932.2,174100],["2023-07-06",5932.2,6723.16,5853.11,6011.3,286400],["2023-07-07",6248.59,6881.36,5853.11,6011.3,430100],["2023-07-10",6564.97,6960.45,5853.11,6011.3,389900],["2023-07-11",5932.2,5932.2,5774.01,5853.11,170300],["2023-07-12",5932.2,5932.2,5694.92,5853.11,81200],["2023-07-13",5853.11,6327.68,5774.01,5853.11,237700],["2023-07-14",5932.2,6011.3,5774.01,5853.11,127600],["2023-07-17",5853.11,6011.3,5774.01,5932.2,145400],["2023-07-18",5774.01,6011.3,5694.92,5694.92,201300],["2023-07-19",6011.3,6011.3,5694.92,5694.92,82800],["2023-07-20",5694.92,5853.11,5615.82,5694.92,65300],["2023-07-21",5774.01,5853.11,5694.92,5774.01,99400],["2023-07-24",5694.92,5932.2,5694.92,5853.11,75100],["2023-07-25",5694.92,5774.01,5615.82,5615.82,102800],["2023-07-26",5774.01,5853.11,5615.82,5853.11,59500],["2023-07-27",5615.82,5774.01,5615.82,5774.01,263600],["2023-07-28",5774.01,5853.11,5694.92,5774.01,75200],["2023-07-31",5774.01,5932.2,5694.92,5774.01,152400],["2023-08-01",5774.01,5853.11,5694.92,5853.11,153400],["2023-08-02",5694.92,5932.2,5694.92,5774.01,88900],["2023-08-03",5853.11,5932.2,5774.01,5853.11,126200],["2023-08-04",5774.01,6564.97,5774.01,6248.59,353800],["2023-08-07",6327.68,6802.26,6327.68,6564.97,204500],["2023-08-08",6644.07,7197.74,6327.68,6564.97,193800],["2023-08-09",6723.16,7197.74,6564.97,6802.26,234800],["2023-08-10",6564.97,7514.12,5932.2,7118.64,177400],["2023-08-11",7514.12,7830.51,6723.16,7118.64,219400],["2023-08-14",7355.93,8146.89,6960.45,7435.03,296000],["2023-08-15",7435.03,7909.6,6802.26,7514.12,331200],["2023-08-16",7514.12,8067.8,7118.64,7276.84,282500],["2023-08-17",7593.22,8067.8,7276.84,7435.03,571500],["2023-08-18",7751.41,7909.6,6723.16,6723.16,156900],["2023-08-21",7276.84,7276.84,6406.78,6564.97,312700],["2023-08-22",6406.78,6406.78,5932.2,6090.4,149700],["2023-08-23",6248.59,6723.16,6169.49,6248.59,98600],["2023-08-24",6564.97,6564.97,6327.68,6327.68,143000],["2023-08-25",6406.78,6485.88,6169.49,6248.59,84900],["2023-08-28",6327.68,6960.45,6327.68,6881.36,515400],["2023-08-29",6881.36,7355.93,6802.26,7039.55,141200],["2023-08-30",7197.74,7830.51,6802.26,6802.26,230100],["2023-08-31",6881.36,7276.84,6723.16,7039.55,181000],["2023-09-05",7039.55,7514.12,6802.26,6881.36,249100],["2023-09-06",7118.64,7435.03,6723.16,6802.26,233600],["2023-09-07",7118.64,7197.74,6723.16,6881.36,234600],["2023-09-08",6802.26,7039.55,6723.16,6802.26,161000],["2023-09-11",6881.36,7118.64,6723.16,6802.26,181300],["2023-09-12",6881.36,7039.55,6644.07,6802.26,175900],["2023-09-13",6881.36,6881.36,6564.97,6564.97,219100],["2023-09-14",6644.07,6723.16,6169.49,6564.97,263200],["2023-09-15",6406.78,6564.97,6248.59,6564.97,371200],["2023-09-18",6406.78,7276.84,6406.78,6881.36,332200],["2023-09-19",6960.45,7276.84,6327.68,6960.45,409200],["2023-09-20",7118.64,7909.6,6802.26,7197.74,570100],["2023-09-21",7514.12,8305.08,7118.64,7435.03,798300],["2023-09-22",8067.8,8700.56,7197.74,7830.51,599700],["2023-09-25",7751.41,9096.05,7039.55,7909.6,571200],["2023-09-26",8067.8,8463.28,7118.64,7514.12,364800],["2023-09-27",7593.22,8700.56,7039.55,7355.93,633400],["2023-09-28",7830.51,8305.08,7118.64,7355.93,401400],["2023-09-29",7751.41,8067.8,7197.74,7514.12,434500],["2023-10-02",7593.22,7909.6,6802.26,7276.84,308600],["2023-10-03",7435.03,7435.03,6327.68,6406.78,268300],["2023-10-04",6723.16,6723.16,6327.68,6327.68,289700],["2023-10-05",6485.88,6644.07,6327.68,6406.78,311300],["2023-10-06",6564.97,6564.97,6169.49,6564.97,288900],["2023-10-09",6327.68,7118.64,6327.68,6644.07,377100],["2023-10-10",6723.16,7355.93,6564.97,6881.36,425100],["2023-10-11",7039.55,7355.93,6644.07,6881.36,272600],["2023-10-12",6881.36,7197.74,6564.97,6802.26,347500],["2023-10-13",6723.16,7039.55,6485.88,7039.55,501400],["2023-10-16",6723.16,7118.64,6644.07,7118.64,207300],["2023-10-17",6960.45,7355.93,6802.26,7039.55,390200],["2023-10-18",7197.74,7672.32,7039.55,7355.93,380000],["2023-10-19",7276.84,7909.6,7276.84,7593.22,356300],["2023-10-20",7593.22,7909.6,7276.84,7751.41,568500],["2023-10-23",7751.41,8067.8,7355.93,7830.51,560700],["2023-10-24",7751.41,7988.7,7435.03,7435.03,401500],["2023-10-25",7751.41,7830.51,7276.84,7593.22,312500],["2023-10-26",7276.84,7593.22,6485.88,6564.97,691000],["2023-10-27",6960.45,7118.64,6327.68,6723.16,308600],["2023-10-30",6564.97,6802.26,6327.68,6564.97,266300],["2023-10-31",6644.07,6881.36,6406.78,6644.07,246600],["2023-11-01",6564.97,6723.16,6327.68,6723.16,268000],["2023-11-02",6406.78,6960.45,6406.78,6802.26,245400],["2023-11-03",6723.16,6802.26,6564.97,6802.26,252300],["2023-11-06",6723.16,7118.64,6723.16,7118.64,183400],["2023-11-07",6960.45,7514.12,6960.45,7514.12,206100],["2023-11-08",7514.12,7909.6,7435.03,7909.6,291900],["2023-11-09",7830.51,8067.8,7593.22,7830.51,317000],["2023-11-10",7830.51,7988.7,7355.93,7751.41,260900],["2023-11-13",7830.51,7988.7,7514.12,7751.41,188700],["2023-11-14",7672.32,7909.6,7514.12,7751.41,497600],["2023-11-15",7830.51,8937.85,7830.51,8146.89,256700],["2023-11-16",8305.08,8542.37,8225.99,8542.37,347900],["2023-11-17",8700.56,9016.95,8305.08,8779.66,387000],["2023-11-20",8779.66,9412.43,8779.66,8937.85,470700],["2023-11-21",9254.24,9728.81,8858.76,9096.05,293500],["2023-11-22",9412.43,9728.81,8700.56,8700.56,365300],["2023-11-23",9412.43,9570.62,8384.18,8779.66,350200],["2023-11-24",9016.95,9016.95,8067.8,8463.28,235800],["2023-11-27",8542.37,8621.47,7909.6,8067.8,253800],["2023-11-28",8067.8,8225.99,7514.12,7672.32,300000],["2023-11-29",7830.51,8463.28,7830.51,8146.89,353600],["2023-11-30",8225.99,8542.37,7909.6,8225.99,376200],["2023-12-01",8225.99,8621.47,7909.6,8146.89,408600],["2023-12-04",8225.99,8305.08,7672.32,7909.6,301500],["2023-12-05",7830.51,8305.08,7672.32,7909.6,376000],["2023-12-06",7988.7,8225.99,7672.32,7909.6,451700],["2023-12-07",8067.8,8700.56,7672.32,7909.6,506500],["2023-12-08",8067.8,8305.08,7593.22,7909.6,407100],["2023-12-11",7988.7,8146.89,7593.22,7830.51,396700],["2023-12-12",7672.32,7988.7,7593.22,7672.32,374100],["2023-12-13",7751.41,7909.6,7276.84,7593.22,282200],["2023-12-14",7593.22,7672.32,7039.55,7276.84,320700],["2023-12-15",7355.93,7830.51,6802.26,6960.45,545400],["2023-12-18",7039.55,7118.64,6327.68,6485.88,390400],["2023-12-19",6564.97,6723.16,6090.4,6723.16,340900],["2023-12-20",6485.88,7355.93,6485.88,7276.84,600200],["2023-12-21",7355.93,7751.41,7355.93,7593.22,295200],["2023-12-22",7672.32,7988.7,7514.12,7751.41,462000],["2023-12-25",7751.41,7909.6,7514.12,7672.32,257400],["2023-12-26",7751.41,7830.51,7039.55,7276.84,316500],["2023-12-27",7276.84,7276.84,6723.16,6881.36,353200],["2023-12-28",6881.36,7039.55,6564.97,6723.16,444500],["2023-12-29",6802.26,6960.45,6723.16,6802.26,203900],["2024-01-02",6802.26,7435.03,6802.26,6960.45,253100],["2024-01-03",7039.55,7197.74,6881.36,7039.55,277700],["2024-01-04",7118.64,7118.64,6881.36,7039.55,141500],["2024-01-05",6960.45,7276.84,6881.36,7039.55,245800],["2024-01-08",7197.74,7197.74,6802.26,6960.45,196100],["2024-01-09",6960.45,7039.55,6723.16,6881.36,218200],["2024-01-10",6802.26,6960.45,6644.07,6802.26,231900],["2024-01-11",6802.26,6881.36,6564.97,6723.16,154400],["2024-01-12",6723.16,6723.16,6485.88,6564.97,171900],["2024-01-15",6644.07,6723.16,6327.68,6564.97,160300],["2024-01-16",6564.97,6644.07,6327.68,6564.97,112300],["2024-01-17",6564.97,6564.97,6406.78,6406.78,75100],["2024-01-18",6485.88,6881.36,6406.78,6881.36,240200],["2024-01-19",6802.26,7118.64,6802.26,6881.36,115800],["2024-01-22",6881.36,6960.45,6564.97,6723.16,140500],["2024-01-23",6723.16,6802.26,6564.97,6802.26,139800],["2024-01-24",6723.16,6960.45,6564.97,6802.26,182700],["2024-01-25",6723.16,6802.26,6564.97,6644.07,130700],["2024-01-26",6644.07,6881.36,6644.07,6723.16,215300],["2024-01-29",6723.16,7514.12,6723.16,6960.45,302700],["2024-01-30",7039.55,7355.93,7039.55,7197.74,179200],["2024-01-31",7197.74,7672.32,6802.26,7039.55,300000],["2024-02-01",7118.64,7276.84,6723.16,6881.36,235200],["2024-02-02",6960.45,7118.64,6723.16,6960.45,242900],["2024-02-05",6960.45,6960.45,6327.68,6564.97,144500],["2024-02-06",6406.78,6564.97,6327.68,6485.88,204300],["2024-02-07",6485.88,6644.07,6406.78,6644.07,141800],["2024-02-15",6644.07,6723.16,6485.88,6644.07,68500],["2024-02-16",6564.97,6723.16,6485.88,6644.07,126300],["2024-02-19",6564.97,6644.07,6485.88,6564.97,101100],["2024-02-20",6564.97,6644.07,6485.88,6644.07,74000],["2024-02-21",6644.07,6644.07,6485.88,6644.07,123100],["2024-02-22",6644.07,6644.07,6485.88,6644.07,86800],["2024-02-23",6564.97,6644.07,6485.88,6564.97,71500],["2024-02-26",6169.49,6564.97,5774.01,6485.88,97200],["2024-02-27",6327.68,6485.88,6248.59,6406.78,93400],["2024-02-28",6406.78,6406.78,6248.59,6327.68,45400],["2024-02-29",6327.68,6406.78,6169.49,6248.59,71300],["2024-03-01",6248.59,6327.68,6169.49,6248.59,65100],["2024-03-04",6248.59,6248.59,6011.3,6169.49,156400],["2024-03-05",6090.4,6169.49,6011.3,6090.4,59200],["2024-03-06",6090.4,6169.49,5932.2,6090.4,120200],["2024-03-07",6011.3,6090.4,5932.2,6090.4,29100],["2024-03-08",6090.4,6090.4,5932.2,6011.3,54000],["2024-03-11",5932.2,5932.2,5694.92,5853.11,44300],["2024-03-12",5774.01,5774.01,5615.82,5615.82,81400],["2024-03-13",5694.92,6090.4,5615.82,5932.2,89200],["2024-03-14",5853.11,6090.4,5853.11,6090.4,64700],["2024-03-15",5932.2,6248.59,5932.2,6248.59,91300],["2024-03-18",6169.49,6327.68,6011.3,6169.49,102900],["2024-03-19",6169.49,6248.59,6011.3,6090.4,95500],["2024-03-20",6169.49,6169.49,6011.3,6011.3,32200],["2024-03-21",6090.4,6090.4,5932.2,6011.3,144300],["2024-03-22",5932.2,6248.59,5932.2,6011.3,82200],["2024-03-25",6011.3,6248.59,6011.3,6090.4,124100],["2024-03-26",6090.4,6169.49,6011.3,6011.3,77200],["2024-03-27",6090.4,6169.49,6011.3,6011.3,114900],["2024-03-28",6011.3,6169.49,5932.2,6090.4,89700],["2024-03-29",6090.4,6169.49,5853.11,6011.3,80400],["2024-04-01",5932.2,6011.3,5853.11,5853.11,87900],["2024-04-02",5932.2,6169.49,5853.11,6011.3,105800],["2024-04-03",6090.4,6881.36,6011.3,6881.36,744700],["2024-04-04",6881.36,7514.12,6881.36,7514.12,592500],["2024-04-05",7435.03,8542.37,7435.03,8384.18,506300],["2024-04-08",8463.28,9175.14,8146.89,8463.28,498100],["2024-04-09",9096.05,9096.05,7355.93,7751.41,457300],["2024-04-10",7909.6,7909.6,7514.12,7909.6,242400],["2024-04-11",7830.51,8305.08,7593.22,7830.51,183500],["2024-04-12",7672.32,7909.6,7514.12,7751.41,210800],["2024-04-15",7672.32,7672.32,6564.97,7197.74,305400],["2024-04-16",6327.68,7197.74,6327.68,6723.16,52700],["2024-04-17",6644.07,7276.84,6564.97,7276.84,286900],["2024-04-19",7197.74,7355.93,6802.26,7039.55,120800],["2024-04-22",7197.74,7197.74,6485.88,6881.36,145900],["2024-04-23",6802.26,6960.45,6485.88,6723.16,85800],["2024-04-24",6723.16,6960.45,6485.88,6644.07,80400],["2024-04-25",6644.07,6644.07,6327.68,6485.88,172100],["2024-04-26",6406.78,6564.97,6248.59,6327.68,115300],["2024-05-02",6248.59,6644.07,6169.49,6485.88,122800],["2024-05-03",6485.88,6644.07,6169.49,6406.78,239500],["2024-05-06",6406.78,6644.07,6327.68,6564.97,114900],["2024-05-07",6564.97,7355.93,6564.97,6960.45,265300],["2024-05-08",7039.55,7039.55,6644.07,6881.36,129100],["2024-05-09",6802.26,7039.55,6406.78,6564.97,254800],["2024-05-10",6644.07,6644.07,6406.78,6644.07,101800],["2024-05-13",6723.16,6723.16,6406.78,6564.97,116000],["2024-05-14",6564.97,6802.26,6485.88,6723.16,84700],["2024-05-15",6802.26,6802.26,6485.88,6644.07,81800],["2024-05-16",6485.88,6644.07,6485.88,6564.97,51400],["2024-05-17",6485.88,6564.97,6406.78,6564.97,88600],["2024-05-20",6564.97,6644.07,6406.78,6644.07,98600],["2024-05-21",6644.07,6644.07,6327.68,6327.68,71400],["2024-05-22",6406.78,6881.36,6406.78,6881.36,183800],["2024-05-23",6881.36,6960.45,6564.97,6802.26,140400],["2024-05-24",6802.26,6960.45,6564.97,6723.16,187500],["2024-05-27",6881.36,7593.22,6723.16,7593.22,358800],["2024-05-28",7593.22,7909.6,7118.64,7276.84,331500],["2024-05-29",7197.74,7276.84,6644.07,6644.07,286400],["2024-05-30",6881.36,6960.45,6485.88,6723.16,314600],["2024-05-31",6802.26,6960.45,6406.78,6644.07,357000],["2024-06-03",6644.07,6723.16,6485.88,6644.07,50400],["2024-06-04",6723.16,6723.16,6485.88,6485.88,121500],["2024-06-05",6485.88,6564.97,6485.88,6485.88,45300],["2024-06-06",6485.88,6644.07,6485.88,6485.88,105400],["2024-06-07",6564.97,6881.36,6485.88,6802.26,111500],["2024-06-10",6723.16,6881.36,6723.16,6881.36,131000],["2024-06-11",6802.26,6960.45,6723.16,6723.16,26200],["2024-06-12",6723.16,6802.26,6723.16,6802.26,41800],["2024-06-13",6802.26,6960.45,6802.26,6960.45,102100],["2024-06-14",6960.45,6960.45,6802.26,6960.45,112700],["2024-06-17",6960.45,7355.93,6960.45,7039.55,170300],["2024-06-18",7197.74,7514.12,7197.74,7355.93,106700],["2024-06-19",7514.12,7514.12,6881.36,7118.64,140800],["2024-06-20",7197.74,7355.93,6881.36,6960.45,101200],["2024-06-21",7118.64,7751.41,6960.45,7514.12,505900],["2024-06-24",7435.03,7435.03,7118.64,7276.84,86000],["2024-06-25",7355.93,7355.93,6960.45,7197.74,74400],["2024-06-26",7118.64,7514.12,7118.64,7514.12,164200],["2024-06-27",7514.12,7751.41,7435.03,7751.41,234300],["2024-06-28",7751.41,8305.08,7514.12,7751.41,534800],["2024-07-01",7909.6,7909.6,7355.93,7751.41,340700],["2024-07-02",7514.12,7514.12,6960.45,7118.64,80700],["2024-07-03",7355.93,7593.22,6960.45,7039.55,75000],["2024-07-04",6960.45,7118.64,6564.97,6644.07,148400],["2024-07-05",6644.07,7276.84,6644.07,7118.64,264100],["2024-07-08",7118.64,7118.64,6723.16,6723.16,79500],["2024-07-09",6802.26,7039.55,6723.16,6960.45,44500],["2024-07-10",6881.36,6881.36,6644.07,6723.16,87900],["2024-07-11",6723.16,6802.26,6644.07,6644.07,47700],["2024-07-12",6723.16,6723.16,6564.97,6644.07,68000],["2024-07-15",6644.07,7039.55,6564.97,6564.97,121900],["2024-07-16",6723.16,6802.26,6564.97,6644.07,38400],["2024-07-17",6644.07,6723.16,6248.59,6327.68,266500],["2024-07-18",6406.78,6406.78,6248.59,6327.68,134700],["2024-07-19",6485.88,6485.88,6248.59,6327.68,62500],["2024-07-22",6327.68,6485.88,6248.59,6248.59,74400],["2024-07-23",6327.68,6406.78,6248.59,6327.68,15400],["2024-07-24",6248.59,6327.68,6090.4,6169.49,83600],["2024-07-25",6327.68,6327.68,6169.49,6327.68,42900],["2024-07-26",6327.68,6406.78,6169.49,6248.59,31900],["2024-07-29",6327.68,6723.16,6327.68,6485.88,26500],["2024-07-30",6485.88,6485.88,6327.68,6327.68,50800],["2024-07-31",6406.78,6485.88,6248.59,6327.68,27900],["2024-08-01",6406.78,6406.78,6011.3,6248.59,65200],["2024-08-02",6090.4,6327.68,6011.3,6327.68,31500],["2024-08-05",6248.59,6248.59,5932.2,5932.2,24300],["2024-08-06",6169.49,6248.59,5932.2,6090.4,31800],["2024-08-07",6248.59,6248.59,6011.3,6169.49,16700],["2024-08-08",6169.49,6406.78,6011.3,6248.59,24500],["2024-08-09",6248.59,6327.68,6169.49,6248.59,5100],["2024-08-12",6248.59,6327.68,6248.59,6327.68,2800],["2024-08-13",6248.59,6248.59,6090.4,6169.49,12800],["2024-08-14",6169.49,6248.59,6169.49,6248.59,4000],["2024-08-15",6169.49,6169.49,6090.4,6169.49,15600],["2024-08-16",6090.4,6327.68,6011.3,6169.49,141700],["2024-08-19",6248.59,6248.59,6090.4,6169.49,27400],["2024-08-20",6169.49,6169.49,6011.3,6090.4,36000],["2024-08-21",6090.4,6248.59,6090.4,6090.4,11000],["2024-08-22",6169.49,6169.49,5932.2,6011.3,46200],["2024-08-23",6011.3,6011.3,5774.01,5932.2,99200],["2024-08-26",5853.11,5853.11,5694.92,5853.11,41800],["2024-08-27",5853.11,5853.11,5774.01,5853.11,29900],["2024-08-28",5853.11,5853.11,5694.92,5694.92,11400],["2024-08-29",5774.01,5774.01,5694.92,5774.01,10800],["2024-08-30",5694.92,5774.01,5694.92,5774.01,6200],["2024-09-04",5774.01,5774.01,5694.92,5694.92,14800],["2024-09-05",5774.01,5774.01,5694.92,5694.92,8200],["2024-09-06",5774.01,5774.01,5694.92,5694.92,5400],["2024-09-09",5774.01,5853.11,5615.82,5694.92,18900],["2024-09-10",5694.92,5774.01,5615.82,5774.01,8900],["2024-09-11",5774.01,5774.01,5536.72,5694.92,1900],["2024-09-12",5694.92,5694.92,5536.72,5694.92,3800],["2024-09-13",5774.01,5932.2,5536.72,5853.11,28100],["2024-09-16",5853.11,5853.11,5615.82,5774.01,11400],["2024-09-17",5774.01,5774.01,5694.92,5774.01,7000],["2024-09-18",5774.01,5774.01,5615.82,5774.01,9700],["2024-09-19",5774.01,5853.11,5615.82,5774.01,12400],["2024-09-20",5774.01,5774.01,5615.82,5694.92,12800],["2024-09-23",5615.82,5774.01,5615.82,5774.01,13600],["2024-09-24",5615.82,5694.92,5457.63,5694.92,15800],["2024-09-25",5694.92,5774.01,5536.72,5694.92,9400],["2024-09-26",5694.92,5694.92,5536.72,5694.92,24600],["2024-09-27",5615.82,5694.92,5615.82,5694.92,8700],["2024-09-30",5694.92,5694.92,5536.72,5694.92,7900],["2024-10-01",5615.82,5615.82,5457.63,5615.82,36900],["2024-10-02",5615.82,5694.92,5536.72,5615.82,12200],["2024-10-03",5694.92,5694.92,5536.72,5694.92,30300],["2024-10-04",5615.82,6011.3,5615.82,6011.3,84200],["2024-10-07",6011.3,6644.07,5932.2,6248.59,81700],["2024-10-08",6248.59,6644.07,6248.59,6406.78,159400],["2024-10-09",6406.78,6644.07,6327.68,6485.88,64000],["2024-10-10",6485.88,6723.16,6406.78,6406.78,37300],["2024-10-11",6485.88,6723.16,6406.78,6723.16,48000],["2024-10-14",6723.16,6723.16,6406.78,6564.97,14600],["2024-10-15",6406.78,6485.88,6011.3,6011.3,27800],["2024-10-16",6406.78,6406.78,6327.68,6406.78,4400],["2024-10-17",6327.68,6485.88,6011.3,6327.68,24100],["2024-10-18",6090.4,6327.68,6090.4,6327.68,166300],["2024-10-21",6248.59,6248.59,6169.49,6169.49,7700],["2024-10-22",6169.49,6327.68,6090.4,6327.68,15900],["2024-10-23",6248.59,6248.59,6090.4,6090.4,5500],["2024-10-24",6248.59,6327.68,6090.4,6327.68,4100],["2024-10-25",6169.49,6327.68,6090.4,6327.68,19100],["2024-10-28",6327.68,6564.97,6090.4,6485.88,32200],["2024-10-29",6485.88,6485.88,6090.4,6327.68,5400],["2024-10-30",6090.4,6248.59,6011.3,6248.59,7200],["2024-10-31",6090.4,6169.49,6090.4,6169.49,2700],["2024-11-01",6090.4,6169.49,5457.63,6169.49,27000],["2024-11-04",5774.01,6090.4,5774.01,6090.4,1900],["2024-11-05",6090.4,6090.4,5774.01,5932.2,4400],["2024-11-06",5932.2,5932.2,5536.72,5932.2,14500],["2024-11-07",5932.2,5932.2,5536.72,5932.2,35200],["2024-11-08",5853.11,5853.11,5457.63,5774.01,45700],["2024-11-11",5774.01,5853.11,5457.63,5615.82,71900],["2024-11-12",5536.72,5615.82,5378.53,5536.72,37300],["2024-11-13",5536.72,6011.3,5457.63,5774.01,264200],["2024-11-14",5774.01,5932.2,5457.63,5615.82,142500],["2024-11-15",5536.72,5694.92,5141.24,5457.63,62300],["2024-11-18",5457.63,5457.63,5141.24,5299.44,21900],["2024-11-19",5141.24,5220.34,4824.86,4983.05,50200],["2024-11-20",5141.24,5141.24,4903.95,4983.05,44100],["2024-11-21",4824.86,5062.15,4824.86,4983.05,18500],["2024-11-22",5062.15,5536.72,4983.05,5141.24,83100],["2024-11-25",5378.53,5378.53,5220.34,5220.34,44100],["2024-11-26",5299.44,5378.53,5220.34,5299.44,22100],["2024-11-27",5299.44,5299.44,4903.95,5141.24,48600],["2024-11-28",5141.24,5220.34,5062.15,5141.24,53000],["2024-11-29",5141.24,5220.34,4983.05,5141.24,53600],["2024-12-02",5141.24,5220.34,4983.05,5141.24,98600],["2024-12-03",5149.15,5398.31,4983.05,5315.25,27500],["2024-12-04",5315.25,5315.25,5149.15,5232.2,14600],["2024-12-05",5232.2,5232.2,5066.1,5149.15,213300],["2024-12-06",5232.2,5315.25,4983.05,5149.15,204100],["2024-12-09",5232.2,5315.25,5066.1,5315.25,208100],["2024-12-10",5398.31,5564.41,5149.15,5315.25,197100],["2024-12-11",5232.2,5730.51,5232.2,5398.31,159100],["2024-12-12",5398.31,5564.41,5066.1,5232.2,186100],["2024-12-13",5232.2,5315.25,5066.1,5149.15,40600],["2024-12-16",5149.15,5232.2,4983.05,5149.15,119200],["2024-12-17",4983.05,5149.15,4983.05,5066.1,33300],["2024-12-18",5066.1,5149.15,4900.0,5066.1,64800],["2024-12-19",4900.0,4983.05,4650.85,4733.9,168100],["2024-12-20",4733.9,4733.9,4484.75,4567.8,107600],["2024-12-23",4567.8,4567.8,4152.54,4484.75,182600],["2024-12-24",4401.69,4900.0,4401.69,4900.0,180300],["2024-12-25",5481.36,5481.36,5066.1,5481.36,105800],["2024-12-26",5730.51,6145.76,5647.46,6145.76,308200],["2024-12-27",6727.12,6893.22,5398.31,5647.46,332100],["2024-12-30",5730.51,5730.51,5066.1,5315.25,246600],["2024-12-31",5315.25,5315.25,4983.05,5149.15,372700],["2025-01-02",5149.15,5315.25,5066.1,5315.25,80800],["2025-01-03",5232.2,5232.2,5066.1,5066.1,142400],["2025-01-06",4983.05,5066.1,4816.95,4900.0,74700],["2025-01-07",4900.0,4983.05,4733.9,4983.05,80300],["2025-01-08",4983.05,5315.25,4983.05,5315.25,165500],["2025-01-09",5232.2,5232.2,4983.05,4983.05,43300],["2025-01-10",5066.1,5066.1,4900.0,4900.0,88200],["2025-01-13",4900.0,5066.1,4816.95,4983.05,53400],["2025-01-14",4816.95,5149.15,4816.95,4983.05,24700],["2025-01-15",5066.1,5149.15,4983.05,4983.05,37600],["2025-01-16",4983.05,5066.1,4900.0,4900.0,38800],["2025-01-17",4983.05,4983.05,4816.95,4900.0,136000],["2025-01-20",4816.95,4983.05,4650.85,4816.95,273800],["2025-01-21",4816.95,4816.95,4650.85,4733.9,37000],["2025-01-22",4816.95,4816.95,4650.85,4650.85,42400],["2025-01-23",4650.85,4816.95,4650.85,4816.95,80200],["2025-01-24",4733.9,4816.95,4567.8,4650.85,64600],["2025-02-03",4816.95,4816.95,4650.85,4816.95,120000],["2025-02-04",4733.9,4816.95,4650.85,4816.95,99600],["2025-02-05",4733.9,4816.95,4650.85,4733.9,156500],["2025-02-06",4733.9,4816.95,4650.85,4733.9,94200],["2025-02-07",4733.9,4816.95,4650.85,4650.85,41400],["2025-02-10",4733.9,4733.9,4650.85,4650.85,57700],["2025-02-11",4650.85,4733.9,4567.8,4733.9,78700],["2025-02-12",4733.9,5315.25,4733.9,5315.25,409800],["2025-02-13",5730.51,5730.51,4983.05,5066.1,214700],["2025-02-14",5149.15,5232.2,4900.0,4983.05,327900],["2025-02-17",4983.05,5149.15,4900.0,4983.05,127100],["2025-02-18",4900.0,4983.05,4816.95,4983.05,117400],["2025-02-19",4983.05,4983.05,4900.0,4983.05,84200],["2025-02-20",4983.05,5066.1,4900.0,5066.1,99300],["2025-02-21",5066.1,5066.1,4900.0,4900.0,61900],["2025-02-24",4900.0,4983.05,4816.95,4900.0,64900],["2025-02-25",4983.05,4983.05,4816.95,4900.0,73800],["2025-02-26",4816.95,4900.0,4816.95,4816.95,39800],["2025-02-27",4900.0,4900.0,4733.9,4816.95,66800],["2025-02-28",4816.95,4900.0,4733.9,4900.0,50100],["2025-03-03",4900.0,4900.0,4816.95,4900.0,20300],["2025-03-04",4816.95,4816.95,4733.9,4816.95,38500],["2025-03-05",4816.95,4900.0,4816.95,4816.95,37600],["2025-03-06",4816.95,4900.0,4816.95,4816.95,49400],["2025-03-07",4733.9,4816.95,4733.9,4733.9,113300],["2025-03-10",4733.9,4983.05,4733.9,4983.05,75000],["2025-03-11",4983.05,4983.05,4816.95,4816.95,31900],["2025-03-12",4816.95,4816.95,4816.95,4816.95,38800],["2025-03-13",4816.95,5149.15,4816.95,4983.05,202300],["2025-03-14",4900.0,4983.05,4900.0,4900.0,69300],["2025-03-17",4900.0,4983.05,4816.95,4900.0,63000],["2025-03-18",4816.95,4983.05,4816.95,4900.0,68300],["2025-03-19",4983.05,4983.05,4816.95,4900.0,38300],["2025-03-20",4983.05,4983.05,4816.95,4900.0,39000],["2025-03-21",4900.0,4900.0,4733.9,4900.0,128000],["2025-03-24",4816.95,4816.95,4567.8,4733.9,86300],["2025-03-25",4650.85,4733.9,4650.85,4733.9,13800],["2025-03-26",4733.9,4816.95,4733.9,4733.9,40800],["2025-03-27",4816.95,4816.95,4733.9,4733.9,36100],["2025-03-28",4733.9,4733.9,4650.85,4733.9,97200],["2025-03-31",4650.85,4733.9,4650.85,4733.9,17200],["2025-04-01",4650.85,4733.9,4650.85,4650.85,18100],["2025-04-02",4733.9,4816.95,4650.85,4816.95,28900],["2025-04-03",4733.9,4733.9,4235.59,4235.59,161100],["2025-04-04",4318.64,4318.64,3986.44,4152.54,133600],["2025-04-08",4152.54,4235.59,3571.19,3571.19,87000],["2025-04-09",3654.24,3654.24,3322.03,3322.03,127200],["2025-04-10",3737.29,3820.34,3737.29,3820.34,8300],["2025-04-11",4235.59,4318.64,3737.29,4069.49,196400],["2025-04-14",4069.49,4069.49,3903.39,4069.49,43100],["2025-04-15",4152.54,4567.8,4069.49,4401.69,222300],["2025-04-16",4484.75,4484.75,4318.64,4401.69,63600],["2025-04-17",4318.64,4318.64,4069.49,4235.59,77400],["2025-04-18",4235.59,4235.59,4069.49,4152.54,81600],["2025-04-21",4152.54,4152.54,4069.49,4152.54,15500],["2025-04-22",4069.49,4152.54,3571.19,3986.44,60200],["2025-04-23",3986.44,4152.54,3986.44,4152.54,93200],["2025-04-24",4152.54,4152.54,3986.44,4152.54,24900],["2025-04-25",4069.49,4235.59,4069.49,4152.54,55400],["2025-04-28",4152.54,4152.54,4069.49,4069.49,26300],["2025-04-29",4069.49,4152.54,4069.49,4152.54,23700],["2025-05-05",4069.49,4152.54,4069.49,4152.54,2900],["2025-05-06",4069.49,4152.54,3986.44,4069.49,23000],["2025-05-07",4069.49,4069.49,3986.44,3986.44,122500],["2025-05-08",4069.49,4069.49,3986.44,4069.49,15600],["2025-05-09",4069.49,4152.54,3986.44,3986.44,51900],["2025-05-12",3903.39,4069.49,3903.39,4069.49,73400],["2025-05-13",3986.44,4152.54,3986.44,4069.49,128900],["2025-05-14",4069.49,4235.59,4069.49,4152.54,76600],["2025-05-15",4235.59,4235.59,4069.49,4235.59,54000],["2025-05-16",4152.54,4152.54,3986.44,4069.49,63600],["2025-05-19",3986.44,4069.49,3986.44,3986.44,34900],["2025-05-20",4069.49,4152.54,3986.44,4152.54,61300],["2025-05-21",4069.49,4152.54,3986.44,4069.49,35000],["2025-05-22",4069.49,4152.54,3986.44,4069.49,141700],["2025-05-23",3986.44,4069.49,3986.44,4069.49,33100],["2025-05-26",3986.44,4152.54,3903.39,4152.54,127100],["2025-05-27",4069.49,4235.59,4069.49,4152.54,47000],["2025-05-28",4069.49,4235.59,4069.49,4152.54,39800],["2025-05-29",4152.54,4318.64,4152.54,4318.64,161000],["2025-05-30",4235.59,4318.64,4152.54,4152.54,34400],["2025-06-02",4152.54,4235.59,4069.49,4152.54,76800],["2025-06-03",4235.59,4235.59,4152.54,4235.59,39000],["2025-06-04",4069.49,4235.59,4069.49,4235.59,55200],["2025-06-05",4152.54,4152.54,4069.49,4069.49,26300],["2025-06-06",4152.54,4152.54,4069.49,4152.54,22400],["2025-06-09",4152.54,4235.59,4069.49,4235.59,70200],["2025-06-10",4152.54,4235.59,4152.54,4152.54,63400],["2025-06-11",4235.59,4235.59,4152.54,4152.54,43500],["2025-06-12",4235.59,4650.85,4152.54,4567.8,251000],["2025-06-13",4484.75,4900.0,4318.64,4401.69,150400],["2025-06-16",4401.69,4484.75,4318.64,4401.69,256300],["2025-06-17",4318.64,4816.95,4318.64,4484.75,146900],["2025-06-18",4650.85,4650.85,4401.69,4484.75,189800],["2025-06-19",4484.75,4484.75,4401.69,4484.75,88400],["2025-06-20",4401.69,4650.85,4318.64,4484.75,88300],["2025-06-23",4484.75,5149.15,4484.75,5149.15,412500],["2025-06-24",5149.15,5232.2,4900.0,4983.05,123600],["2025-06-25",4983.05,5149.15,4650.85,4733.9,96200],["2025-06-26",4987.5,5600.0,4987.5,5337.5,232800],["2025-06-27",5337.5,5425.0,4987.5,5425.0,81700],["2025-06-30",5250.0,5250.0,4987.5,4987.5,15000],["2025-07-01",4987.5,4987.5,4725.0,4900.0,78800],["2025-07-02",5075.0,5075.0,4725.0,4725.0,101700],["2025-07-03",4725.0,4900.0,4725.0,4812.5,90100],["2025-07-04",4900.0,4900.0,4812.5,4812.5,16100],["2025-07-07",4812.5,4987.5,4812.5,4900.0,45900],["2025-07-08",4987.5,4987.5,4812.5,4812.5,43900],["2025-07-09",4812.5,4812.5,4637.5,4725.0,61600],["2025-07-10",4725.0,4812.5,4725.0,4812.5,58800],["2025-07-11",4812.5,4812.5,4637.5,4725.0,57800],["2025-07-14",4725.0,4812.5,4637.5,4725.0,61200],["2025-07-15",4812.5,4812.5,4725.0,4725.0,73600],["2025-07-16",4725.0,5075.0,4637.5,4812.5,45100],["2025-07-17",4900.0,4900.0,4812.5,4812.5,101000],["2025-07-18",4900.0,4900.0,4725.0,4812.5,100400],["2025-07-21",4812.5,4812.5,4725.0,4812.5,58200],["2025-07-22",4725.0,4900.0,4637.5,4900.0,78800],["2025-07-23",4812.5,4900.0,4725.0,4812.5,167600],["2025-07-24",4812.5,4812.5,4637.5,4812.5,105300],["2025-07-25",4812.5,4812.5,4637.5,4725.0,154700],["2025-07-28",4725.0,4812.5,4637.5,4812.5,276900],["2025-07-29",4812.5,4812.5,4637.5,4725.0,77900],["2025-07-30",4725.0,4812.5,4550.0,4725.0,88900],["2025-07-31",4637.5,4812.5,4550.0,4725.0,34400],["2025-08-01",4637.5,4637.5,4550.0,4550.0,70600],["2025-08-04",4637.5,4637.5,4375.0,4637.5,84900],["2025-08-05",4637.5,4725.0,4462.5,4637.5,155700],["2025-08-06",4637.5,4637.5,4550.0,4637.5,24500],["2025-08-07",4550.0,4637.5,4550.0,4637.5,59100],["2025-08-08",4637.5,4637.5,4462.5,4550.0,59700],["2025-08-11",4550.0,4637.5,4550.0,4637.5,50600],["2025-08-12",4550.0,4637.5,4550.0,4637.5,78400],["2025-08-13",4637.5,4725.0,4550.0,4725.0,73100],["2025-08-14",4637.5,4812.5,4637.5,4725.0,209200],["2025-08-15",4725.0,4725.0,4550.0,4637.5,62400],["2025-08-18",4637.5,4725.0,4462.5,4462.5,115700],["2025-08-19",4550.0,4637.5,4462.5,4550.0,173500],["2025-08-20",4550.0,4550.0,4375.0,4375.0,73700],["2025-08-21",4462.5,4550.0,4375.0,4462.5,27000],["2025-08-22",4375.0,4462.5,4287.5,4375.0,48300],["2025-08-25",4375.0,4462.5,4200.0,4375.0,15700],["2025-08-26",4375.0,4462.5,4287.5,4375.0,34800],["2025-08-27",4462.5,4550.0,4375.0,4462.5,51500],["2025-08-28",4462.5,4550.0,4462.5,4550.0,38800],["2025-08-29",4550.0,4550.0,4287.5,4462.5,102400],["2025-09-03",4462.5,4637.5,4462.5,4637.5,106300],["2025-09-04",4637.5,4725.0,4637.5,4725.0,187600],["2025-09-05",4725.0,4725.0,4462.5,4462.5,128500],["2025-09-08",4550.0,4637.5,4462.5,4637.5,211600],["2025-09-09",4550.0,4637.5,4462.5,4550.0,29600],["2025-09-10",4550.0,4637.5,4550.0,4550.0,64100],["2025-09-11",4462.5,4550.0,4287.5,4462.5,78700],["2025-09-12",4462.5,4462.5,4375.0,4375.0,126600],["2025-09-15",4550.0,4550.0,4550.0,4550.0,82900],["2025-09-16",4550.0,4550.0,4462.5,4462.5,75300],["2025-09-17",4462.5,4637.5,4375.0,4637.5,83600],["2025-09-18",4550.0,4637.5,4462.5,4550.0,61400],["2025-09-19",4637.5,4637.5,4462.5,4462.5,21600],["2025-09-22",4462.5,4462.5,4375.0,4375.0,44900],["2025-09-23",4375.0,4375.0,4375.0,4375.0,37100],["2025-09-24",4375.0,4462.5,4287.5,4375.0,22000],["2025-09-25",4375.0,4462.5,4287.5,4375.0,38500],["2025-09-26",4375.0,4462.5,4375.0,4375.0,33700],["2025-09-29",4375.0,4462.5,4287.5,4375.0,12700],["2025-09-30",4375.0,4462.5,4287.5,4462.5,81600],["2025-10-01",4375.0,4375.0,4375.0,4375.0,8100],["2025-10-02",4462.5,4462.5,4287.5,4375.0,9800],["2025-10-03",4287.5,4375.0,4287.5,4287.5,16400],["2025-10-06",4375.0,4462.5,4287.5,4375.0,18400],["2025-10-07",4375.0,4375.0,4287.5,4287.5,19800],["2025-10-08",4375.0,4375.0,4287.5,4287.5,27500],["2025-10-09",4375.0,4375.0,4200.0,4200.0,54400],["2025-10-10",4287.5,4375.0,4200.0,4375.0,55800],["2025-10-13",4375.0,4375.0,4200.0,4287.5,19300],["2025-10-14",4287.5,4375.0,4112.5,4287.5,73600],["2025-10-15",4200.0,4287.5,4200.0,4200.0,6000],["2025-10-16",4287.5,4287.5,4287.5,4287.5,4400],["2025-10-17",4200.0,4375.0,4112.5,4287.5,85800],["2025-10-20",4200.0,4287.5,4112.5,4200.0,42500],["2025-10-21",4200.0,4200.0,4025.0,4200.0,11900],["2025-10-22",4200.0,4287.5,3937.5,4287.5,38500],["2025-10-23",4200.0,4287.5,3937.5,4287.5,13600],["2025-10-24",4200.0,4287.5,4025.0,4200.0,1373700],["2025-10-27",4200.0,4725.0,4200.0,4725.0,423500],["2025-10-28",5250.0,5250.0,4812.5,5250.0,1818200],["2025-10-29",5687.5,5687.5,4812.5,4900.0,1852000],["2025-10-30",5337.5,5775.0,4550.0,5337.5,761500],["2025-10-31",5250.0,5600.0,4725.0,5250.0,614200],["2025-11-03",5250.0,5512.5,4812.5,4987.5,278700],["2025-11-04",5075.0,5162.5,4550.0,4900.0,1913200],["2025-11-05",4812.5,5075.0,4550.0,4900.0,310500],["2025-11-06",4725.0,5075.0,4550.0,4900.0,869300],["2025-11-07",4725.0,4900.0,4550.0,4725.0,179500],["2025-11-10",4550.0,4725.0,4462.5,4637.5,462000],["2025-11-11",4637.5,4812.5,4462.5,4725.0,482400],["2025-11-12",4812.5,5250.0,4812.5,5250.0,155000],["2025-11-13",5862.5,5862.5,5337.5,5512.5,738500],["2025-11-14",5512.5,6037.5,5337.5,5775.0,465700],["2025-11-17",5775.0,6212.5,5337.5,5687.5,419000],["2025-11-18",5775.0,5950.0,5337.5,5600.0,460800],["2025-11-19",5687.5,5775.0,5250.0,5512.5,462600],["2025-11-20",5512.5,5687.5,5425.0,5600.0,351600],["2025-11-21",5512.5,5687.5,5425.0,5600.0,223900],["2025-11-24",5337.5,5687.5,5337.5,5512.5,236000],["2025-11-25",5512.5,5512.5,5162.5,5337.5,210500],["2025-11-26",5250.0,5600.0,5075.0,5337.5,333900],["2025-11-27",5337.5,5425.0,5075.0,5250.0,113000],["2025-11-28",5250.0,5337.5,5075.0,5250.0,1326200],["2025-12-01",5250.0,5600.0,5250.0,5337.5,244700],["2025-12-02",5337.5,5425.0,5162.5,5337.5,221400],["2025-12-03",5337.5,6037.5,5337.5,5687.5,781100],["2025-12-04",5687.5,5687.5,5425.0,5512.5,125600],["2025-12-05",5600.0,5862.5,5337.5,5512.5,101900],["2025-12-08",5425.0,5687.5,5337.5,5600.0,720600],["2025-12-09",5687.5,5775.0,5425.0,5512.5,105100],["2025-12-10",5512.5,5512.5,5250.0,5425.0,160900],["2025-12-11",5337.5,5425.0,5075.0,5337.5,180000],["2025-12-12",5162.5,5425.0,4987.5,5250.0,156000],["2025-12-15",5250.0,5512.5,5075.0,5337.5,1221100],["2025-12-16",5425.0,5425.0,5162.5,5337.5,95000],["2025-12-17",5337.5,5425.0,5075.0,5250.0,105700],["2025-12-18",5250.0,5337.5,5162.5,5337.5,126700],["2025-12-19",5250.0,5337.5,5075.0,5162.5,124300],["2025-12-22",5250.0,5250.0,5075.0,5250.0,357400],["2025-12-23",5250.0,5250.0,5075.0,5250.0,340800],["2025-12-24",5162.5,5250.0,5075.0,5250.0,532700],["2025-12-25",5162.5,5337.5,5075.0,5250.0,169100],["2025-12-26",5162.5,5862.5,5162.5,5337.5,302300],["2025-12-29",5337.5,5687.5,5162.5,5337.5,187400],["2025-12-30",5337.5,5425.0,5075.0,5162.5,185700],["2025-12-31",5250.0,5337.5,4987.5,5250.0,250400],["2026-01-05",5162.5,5512.5,5075.0,5250.0,128000],["2026-01-06",5162.5,5250.0,4987.5,4987.5,102600],["2026-01-07",4987.5,5075.0,4812.5,4900.0,231100],["2026-01-08",4900.0,4900.0,4637.5,4725.0,231700],["2026-01-09",4725.0,4812.5,4637.5,4637.5,60400],["2026-01-12",4725.0,4900.0,4637.5,4812.5,132600],["2026-01-13",4725.0,4987.5,4725.0,4987.5,91600],["2026-01-14",4900.0,5250.0,4900.0,5075.0,145300],["2026-01-15",4987.5,5162.5,4812.5,5075.0,73700],["2026-01-16",4900.0,5075.0,4725.0,5075.0,112200],["2026-01-19",4900.0,5075.0,4812.5,4812.5,45700],["2026-01-20",4987.5,4987.5,4725.0,4725.0,223700],["2026-01-21",4812.5,4812.5,4725.0,4812.5,37800],["2026-01-22",4812.5,4987.5,4637.5,4812.5,100300],["2026-01-23",4812.5,4812.5,4550.0,4637.5,253100],["2026-01-26",4812.5,4900.0,4637.5,4725.0,230800],["2026-01-27",4637.5,4637.5,4462.5,4637.5,164300],["2026-01-28",4550.0,4550.0,4287.5,4462.5,168900],["2026-01-29",4550.0,4987.5,4550.0,4987.5,429400],["2026-01-30",5162.5,5250.0,4637.5,4637.5,243900],["2026-02-02",4725.0,4812.5,4550.0,4550.0,450800],["2026-02-03",4637.5,4812.5,4550.0,4725.0,265600],["2026-02-04",4812.5,5162.5,4812.5,4900.0,509700],["2026-02-05",4900.0,5162.5,4900.0,5075.0,861100],["2026-02-06",5075.0,5512.5,5075.0,5425.0,508600],["2026-02-09",5425.0,5600.0,5162.5,5600.0,751000],["2026-02-10",5600.0,6125.0,5600.0,6125.0,1257600],["2026-02-11",6212.5,6912.5,6212.5,6737.5,839200],["2026-02-12",7000.0,7175.0,6387.5,7000.0,754000],["2026-02-13",7000.0,7700.0,7000.0,7700.0,608800],["2026-02-23",8312.5,8487.5,7875.0,8487.5,3169700],["2026-02-24",8925.0,9100.0,8137.5,8312.5,961400],["2026-02-25",8575.0,8750.0,7350.0,7962.5,1545100],["2026-02-26",7875.0,8487.5,7525.0,7700.0,446800],["2026-02-27",7787.5,7875.0,7000.0,7437.5,921500],["2026-03-02",7350.0,7350.0,6387.5,6387.5,1519800],["2026-03-03",6562.5,7262.5,6300.0,7262.5,779900],["2026-03-04",7350.0,7612.5,6825.0,7262.5,663000],["2026-03-05",7437.5,7437.5,6475.0,6562.5,570000],["2026-03-06",6562.5,7000.0,6475.0,6737.5,693000],["2026-03-09",6475.0,6650.0,5687.5,5687.5,839600],["2026-03-10",5687.5,6737.5,5687.5,6387.5,426000],["2026-03-11",6562.5,6650.0,6125.0,6387.5,287800],["2026-03-12",6387.5,6387.5,6037.5,6212.5,234600],["2026-03-13",6125.0,6387.5,5950.0,6300.0,566500],["2026-03-16",6387.5,6825.0,6212.5,6650.0,532600],["2026-03-17",6650.0,6737.5,6300.0,6387.5,291000],["2026-03-18",6387.5,6475.0,6212.5,6300.0,316800],["2026-03-19",6387.5,6387.5,6125.0,6300.0,164400],["2026-03-20",6212.5,6212.5,5862.5,5862.5,366100],["2026-03-23",6037.5,6037.5,5600.0,5600.0,353800],["2026-03-24",5950.0,6125.0,5687.5,5862.5,178500],["2026-03-25",5950.0,6037.5,5775.0,6037.5,340300],["2026-03-26",6037.5,6037.5,5687.5,5950.0,375100],["2026-03-27",5862.5,5950.0,5425.0,5600.0,911800],["2026-03-30",5600.0,5775.0,5600.0,5687.5,113400],["2026-03-31",5862.5,5862.5,5512.5,5600.0,311300],["2026-04-01",5600.0,5687.5,5425.0,5600.0,466900],["2026-04-02",5600.0,5600.0,5250.0,5425.0,327100],["2026-04-03",5425.0,5687.5,5425.0,5512.5,295600],["2026-04-06",5512.5,5600.0,5337.5,5512.5,116700],["2026-04-07",5425.0,5512.5,5337.5,5425.0,131300],["2026-04-08",5512.5,5687.5,5425.0,5512.5,334800],["2026-04-09",5512.5,5600.0,5425.0,5512.5,167600],["2026-04-10",5425.0,5600.0,5425.0,5425.0,60000],["2026-04-13",5425.0,5512.5,5337.5,5512.5,262500],["2026-04-14",5425.0,5512.5,5337.5,5425.0,162200],["2026-04-15",5512.5,5512.5,5337.5,5425.0,203200],["2026-04-16",5425.0,6212.5,5337.5,6212.5,1626800],["2026-04-17",6212.5,6562.5,6125.0,6300.0,437100],["2026-04-20",6387.5,6912.5,6125.0,6650.0,604400],["2026-04-21",6825.0,7262.5,6650.0,7262.5,693800],["2026-04-22",7262.5,7875.0,7000.0,7087.5,1959200],["2026-04-23",7000.0,7350.0,6825.0,7000.0,646100],["2026-04-24",7437.5,7437.5,6912.5,7087.5,500900],["2026-04-28",7175.0,7437.5,6825.0,7000.0,339200],["2026-04-29",6912.5,7262.5,6562.5,6650.0,709200],["2026-05-04",6562.5,7000.0,5950.0,6212.5,1160200],["2026-05-05",6300.0,6475.0,5950.0,6037.5,589300],["2026-05-06",6037.5,6212.5,5862.5,6125.0,1747900],["2026-05-07",6125.0,6387.5,6125.0,6300.0,1088100],["2026-05-08",6212.5,6387.5,6037.5,6125.0,807100],["2026-05-11",6212.5,6387.5,5950.0,6125.0,836900],["2026-05-12",6125.0,6125.0,5950.0,6037.5,739900],["2026-05-13",5950.0,6125.0,5862.5,6037.5,837300],["2026-05-14",6037.5,6125.0,5775.0,5775.0,578700],["2026-05-15",5950.0,6037.5,5775.0,5950.0,263300],["2026-05-18",5775.0,5862.5,5600.0,5687.5,587900],["2026-05-19",5687.5,5687.5,5512.5,5512.5,658200],["2026-05-20",5600.0,6037.5,5600.0,5862.5,720400],["2026-05-21",5862.5,5950.0,5600.0,5687.5,230200],["2026-05-22",5687.5,5687.5,5512.5,5687.5,223900],["2026-05-25",5687.5,5775.0,5600.0,5687.5,180300],["2026-05-26",5600.0,5687.5,5600.0,5600.0,206200],["2026-05-27",5687.5,5687.5,5512.5,5687.5,148800],["2026-05-28",5687.5,5775.0,5600.0,5600.0,273200],["2026-05-29",5687.5,5687.5,5512.5,5687.5,309300],["2026-06-01",5687.5,5950.0,5687.5,5950.0,497200],["2026-06-02",5950.0,6125.0,5775.0,5775.0,364500],["2026-06-03",5775.0,5862.5,5250.0,5512.5,673300],["2026-06-04",6000.0,6000.0,5500.0,5600.0,250200],["2026-06-05",5600.0,5600.0,5300.0,5300.0,300700],["2026-06-08",5300.0,5300.0,5100.0,5200.0,384500],["2026-06-09",5200.0,5200.0,5000.0,5200.0,257000],["2026-06-10",5100.0,5300.0,5100.0,5200.0,344200],["2026-06-11",5200.0,5200.0,5000.0,5100.0,161100],["2026-06-12",5100.0,5200.0,5000.0,5100.0,206600],["2026-06-15",5100.0,5100.0,4900.0,4900.0,277800],["2026-06-16",5000.0,5100.0,5000.0,5100.0,181400],["2026-06-17",5100.0,5100.0,4900.0,5000.0,257200],["2026-06-18",5000.0,5100.0,4900.0,5000.0,246900],["2026-06-19",5000.0,5000.0,4900.0,5000.0,298700],["2026-06-22",5000.0,5000.0,4700.0,4900.0,211200],["2026-06-23",4900.0,4900.0,4600.0,4700.0,495000],["2026-06-24",4700.0,5100.0,4500.0,5000.0,754700],["2026-06-25",5100.0,5100.0,4700.0,4900.0,195300],["2026-06-26",4900.0,5000.0,4700.0,4900.0,446200],["2026-06-29",4700.0,4900.0,4700.0,4800.0,195800],["2026-06-30",4800.0,4800.0,4700.0,4800.0,342600],["2026-07-01",4800.0,5000.0,4700.0,4800.0,246800],["2026-07-02",4900.0,4900.0,4800.0,4800.0,101800],["2026-07-03",4800.0,4800.0,4700.0,4700.0,109400],["2026-07-06",4700.0,4800.0,4500.0,4600.0,372900],["2026-07-07",4600.0,4700.0,4400.0,4500.0,377500],["2026-07-08",4500.0,4600.0,4400.0,4600.0,243000],["2026-07-09",4500.0,4500.0,4400.0,4500.0,110900],["2026-07-10",4400.0,4500.0,4400.0,4500.0,177300],["2026-07-13",4400.0,4700.0,4300.0,4600.0,392000],["2026-07-14",4500.0,4700.0,4500.0,4500.0,261500],["2026-07-15",4500.0,4500.0,4200.0,4500.0,300000],["2026-07-16",4500.0,5000.0,4400.0,5000.0,1290400],["2026-07-17",5100.0,5300.0,4800.0,4900.0,575000],["2026-07-20",4900.0,5000.0,4600.0,4700.0,532500],["2026-07-21",4600.0,4800.0,4500.0,4600.0,555700],["2026-07-22",4700.0,4800.0,4600.0,4800.0,328200],["2026-07-23",4800.0,4800.0,4600.0,4800.0,496400],["2026-07-24",4800.0,4800.0,4600.0,4600.0,165600],["2026-07-27",4600.0,4600.0,4400.0,4600.0,282300],["2026-07-28",4500.0,4600.0,4300.0,4400.0,550700],["2026-07-29",4400.0,4400.0,4100.0,4300.0,650000],["2026-07-30",4200.0,4300.0,4100.0,4300.0,407200],["2026-07-31",4300.0,4500.0,4200.0,4300.0,593500],["2026-08-03",4300.0,4800.0,4300.0,4700.0,941700],["2026-08-04",4700.0,4700.0,4500.0,4600.0,502400],["2026-08-05",4600.0,4600.0,4400.0,4500.0,647600],["2026-08-06",4500.0,5000.0,4400.0,4800.0,1540900],["2026-08-07",4900.0,5100.0,4800.0,4800.0,739800],["2026-08-10",5100.0,5300.0,5000.0,5200.0,868000],["2026-08-11",5300.0,5300.0,4900.0,5100.0,1155100],["2026-08-12",5200.0,5300.0,5000.0,5100.0,218500],["2026-08-13",5100.0,5100.0,4800.0,4900.0,1424800],["2026-08-14",4900.0,4900.0,4700.0,4800.0,426100],["2026-08-17",4800.0,4800.0,4600.0,4800.0,342900],["2026-08-18",4700.0,4700.0,4500.0,4700.0,296300],["2026-08-19",4600.0,4700.0,4500.0,4500.0,190700],["2026-08-20",4600.0,4800.0,4500.0,4800.0,282000],["2026-08-21",4700.0,4900.0,4700.0,4700.0,326700],["2026-08-24",4700.0,4900.0,4700.0,4800.0,580700],["2026-08-25",4800.0,4800.0,4700.0,4700.0,235100],["2026-08-26",4800.0,4800.0,4600.0,4700.0,370900],["2026-08-27",4700.0,4700.0,4600.0,4600.0,263900],["2026-08-28",4600.0,4700.0,4600.0,4700.0,406800],["2026-09-03",4600.0,4700.0,4600.0,4700.0,99100],["2026-09-04",4700.0,4700.0,4500.0,4600.0,351500],["2026-09-07",4500.0,4600.0,4500.0,4500.0,171700],["2026-09-08",4500.0,4700.0,4500.0,4700.0,128100],["2026-09-09",4700.0,4700.0,4600.0,4600.0,148100],["2026-09-10",4600.0,4600.0,4500.0,4500.0,210800],["2026-09-11",4600.0,4800.0,4600.0,4800.0,738000],["2026-09-14",4700.0,4800.0,4600.0,4700.0,1157900],["2026-09-15",4700.0,5300.0,4600.0,5100.0,1620900],["2026-09-16",5100.0,5700.0,5000.0,5700.0,1711000],["2026-09-17",5700.0,5700.0,5300.0,5400.0,1125500],["2026-09-18",5500.0,5700.0,5100.0,5400.0,980700],["2026-09-21",5200.0,5300.0,5100.0,5200.0,748100],["2026-09-22",5200.0,5400.0,5100.0,5200.0,662800],["2026-09-23",5100.0,5300.0,4900.0,5100.0,513800],["2026-09-24",5000.0,5100.0,4800.0,4800.0,539000],["2026-09-25",4900.0,5000.0,4800.0,5000.0,154900],["2026-09-28",4900.0,4900.0,4600.0,4700.0,696800],["2026-09-29",4700.0,4700.0,4500.0,4600.0,987500],["2026-09-30",4500.0,4800.0,4500.0,4700.0,297600],["2026-10-01",4700.0,4700.0,4500.0,4600.0,222800],["2026-10-02",4600.0,4600.0,4500.0,4600.0,289300]]}