{"sym":"BVB","index":false,"bars":[["2020-07-10",11805.7,11805.7,10632.47,11805.7,1251800],["2020-07-13",13345.58,13345.58,13272.25,13345.58,1604000],["2020-07-14",15325.42,15325.42,11365.74,11365.74,2375500],["2020-07-15",11365.74,11439.07,9972.52,10192.5,844400],["2020-07-16",10265.83,10485.81,9165.92,9825.87,590400],["2020-07-17",9532.56,9825.87,8945.94,9165.92,1011620],["2020-07-20",9092.59,9239.25,8066.01,8285.99,927700],["2020-07-21",8359.32,8505.97,7626.04,8285.99,490400],["2020-07-22",8359.32,9165.92,8212.66,9165.92,668000],["2020-07-23",9165.92,9679.21,8799.28,9092.59,406100],["2020-07-24",8945.94,8945.94,7846.03,8432.65,686400],["2020-07-27",8139.34,8139.34,7112.75,7112.75,785200],["2020-07-28",6966.1,7772.7,6599.46,7772.7,488725],["2020-07-29",7552.72,7699.37,6746.12,7259.41,488100],["2020-07-30",7259.41,7332.74,7112.75,7332.74,324200],["2020-07-31",7039.43,7259.41,6966.1,7259.41,281200],["2020-08-03",7112.75,7406.06,7112.75,7406.06,242400],["2020-08-04",7332.74,7552.72,7332.74,7479.39,259600],["2020-08-05",7479.39,7699.37,7332.74,7552.72,425800],["2020-08-06",7552.72,7626.04,7332.74,7406.06,150277],["2020-08-07",7332.74,7479.39,7332.74,7406.06,280200],["2020-08-10",7406.06,7479.39,7332.74,7406.06,237300],["2020-08-11",7406.06,7552.72,7332.74,7479.39,161900],["2020-08-12",7479.39,8139.34,7479.39,8139.34,490600],["2020-08-13",8432.65,8432.65,7992.68,8066.01,185500],["2020-08-14",7992.68,8066.01,7772.7,7846.03,217000],["2020-08-17",7846.03,7846.03,7552.72,7772.7,289400],["2020-08-18",7919.35,7919.35,7479.39,7552.72,453500],["2020-08-19",7626.04,7626.04,7479.39,7552.72,383600],["2020-08-20",7552.72,7772.7,7479.39,7772.7,174900],["2020-08-21",7699.37,7919.35,7699.37,7772.7,282203],["2020-08-24",7772.7,7772.7,7699.37,7772.7,230400],["2020-08-25",7772.7,7846.03,7699.37,7699.37,321400],["2020-08-26",7699.37,8725.96,7699.37,8212.66,1803200],["2020-08-27",8212.66,8432.65,8066.01,8139.34,441800],["2020-08-28",8066.01,8212.66,7919.35,7992.68,596300],["2020-08-31",8066.01,8066.01,7626.04,7699.37,1077100],["2020-09-01",7699.37,7846.03,7626.04,7772.7,570400],["2020-09-03",7919.35,7919.35,7699.37,7772.7,421700],["2020-09-04",7699.37,7772.7,7552.72,7699.37,628500],["2020-09-07",7699.37,7699.37,7479.39,7552.72,1170000],["2020-09-08",7552.72,7626.04,7479.39,7479.39,908000],["2020-09-09",7406.06,7846.03,7406.06,7626.04,570800],["2020-09-10",7699.37,7772.7,7552.72,7626.04,319300],["2020-09-11",7626.04,7699.37,7552.72,7699.37,385800],["2020-09-14",7699.37,7699.37,7552.72,7626.04,641000],["2020-09-15",7552.72,7699.37,7552.72,7626.04,571200],["2020-09-16",7699.37,7699.37,7552.72,7626.04,334500],["2020-09-17",7699.37,7772.7,7552.72,7626.04,1176000],["2020-09-18",7626.04,7699.37,7552.72,7699.37,615800],["2020-09-21",7699.37,7772.7,7552.72,7626.04,1024200],["2020-09-22",7626.04,7699.37,7552.72,7626.04,637800],["2020-09-23",7626.04,7699.37,7552.72,7626.04,381500],["2020-09-24",7626.04,7626.04,7552.72,7626.04,359700],["2020-09-25",7626.04,7626.04,7479.39,7552.72,633700],["2020-09-28",7552.72,8432.65,7552.72,8066.01,2351100],["2020-09-29",8066.01,8285.99,7772.7,7992.68,1072800],["2020-09-30",7919.35,7919.35,7772.7,7772.7,406600],["2020-10-01",7846.03,7992.68,7772.7,7846.03,1105100],["2020-10-02",7919.35,7919.35,7552.72,7846.03,1341200],["2020-10-05",7772.7,7992.68,7772.7,7919.35,726300],["2020-10-06",7919.35,7919.35,7699.37,7846.03,563400],["2020-10-07",7772.7,7772.7,7699.37,7772.7,638600],["2020-10-08",7772.7,7846.03,7699.37,7772.7,728000],["2020-10-09",7772.7,8579.3,7772.7,8579.3,4823500],["2020-10-12",8505.97,9459.23,8505.97,8945.94,2522000],["2020-10-13",8945.94,8945.94,8652.63,8872.61,1057800],["2020-10-14",8799.28,9019.26,8652.63,8799.28,2116000],["2020-10-15",8872.61,9679.21,8652.63,9532.56,4046700],["2020-10-16",9312.57,10412.48,9312.57,10045.85,2334300],["2020-10-19",10045.85,10265.83,9825.87,9899.19,2017600],["2020-10-20",9752.54,9972.52,9532.56,9825.87,2376400],["2020-10-21",9825.87,10119.17,9385.9,9605.88,1975900],["2020-10-22",9605.88,9605.88,9312.57,9605.88,1453800],["2020-10-23",9605.88,9899.19,9532.56,9679.21,1312400],["2020-10-26",9752.54,9752.54,9019.26,9092.59,2334000],["2020-10-27",9239.25,9239.25,8872.61,9092.59,1304500],["2020-10-28",9019.26,9019.26,8432.65,8505.97,1748600],["2020-10-29",8432.65,8872.61,8432.65,8725.96,1071900],["2020-10-30",8725.96,8945.94,8579.3,8872.61,635400],["2020-11-02",8799.28,8945.94,8725.96,8872.61,402200],["2020-11-03",8872.61,9312.57,8872.61,9239.25,1374700],["2020-11-04",9312.57,9312.57,9092.59,9239.25,844000],["2020-11-05",9239.25,9239.25,8872.61,8945.94,684700],["2020-11-06",8872.61,9019.26,8799.28,8945.94,375200],["2020-11-09",9092.59,9092.59,8872.61,8945.94,504800],["2020-11-10",9092.59,9092.59,8872.61,8945.94,887200],["2020-11-11",8945.94,8945.94,8725.96,8799.28,505900],["2020-11-12",8799.28,8945.94,8799.28,8872.61,474800],["2020-11-13",8945.94,9239.25,8799.28,9165.92,1234800],["2020-11-16",9165.92,9312.57,8945.94,9019.26,839800],["2020-11-17",9092.59,9165.92,9019.26,9092.59,835900],["2020-11-18",9165.92,9239.25,9019.26,9092.59,1088900],["2020-11-19",9092.59,9092.59,8945.94,9019.26,794900],["2020-11-20",9019.26,9019.26,8872.61,9019.26,719600],["2020-11-23",9019.26,9019.26,8872.61,8945.94,490000],["2020-11-24",8945.94,9092.59,8872.61,9019.26,856500],["2020-11-25",9019.26,9459.23,9019.26,9239.25,2885700],["2020-11-26",9239.25,9312.57,9165.92,9239.25,536100],["2020-11-27",9239.25,9312.57,9019.26,9092.59,738000],["2020-11-30",9165.92,9239.25,8945.94,9019.26,780700],["2020-12-01",8945.94,9092.59,8799.28,9092.59,1082900],["2020-12-02",9092.59,9312.57,9019.26,9165.92,1591200],["2020-12-03",9239.25,9825.87,9165.92,9752.54,3882600],["2020-12-04",9899.19,9899.19,9385.9,9605.88,1672600],["2020-12-07",9605.88,9752.54,9532.56,9679.21,1456100],["2020-12-08",9679.21,9679.21,9312.57,9532.56,1429500],["2020-12-09",9532.56,9679.21,9385.9,9605.88,1937400],["2020-12-10",9679.21,10119.17,9605.88,9605.88,2299600],["2020-12-11",9532.56,9679.21,9459.23,9605.88,1368900],["2020-12-14",9679.21,9899.19,9532.56,9752.54,1324100],["2020-12-15",9752.54,9752.54,9459.23,9532.56,1709300],["2020-12-16",9532.56,9752.54,9459.23,9679.21,1665400],["2020-12-17",9679.21,10045.85,9532.56,9752.54,3170400],["2020-12-18",9752.54,9899.19,9752.54,9825.87,1432200],["2020-12-21",9899.19,10339.16,9899.19,10265.83,3091100],["2020-12-22",10192.5,11585.72,10119.17,11365.74,5270600],["2020-12-23",11365.74,11879.03,10265.83,11072.43,2010200],["2020-12-24",10999.1,11072.43,9972.52,10559.14,2709100],["2020-12-25",10485.81,10852.45,10265.83,10705.79,2034100],["2020-12-28",10632.47,11292.41,10559.14,10705.79,2158200],["2020-12-29",10999.1,10999.1,10632.47,10779.12,1698000],["2020-12-30",10779.12,10925.78,10485.81,10632.47,1313800],["2020-12-31",10784.36,11164.09,10784.36,11012.2,823000],["2021-01-04",11012.2,11619.77,11012.2,11315.98,2384600],["2021-01-05",11467.87,11543.82,11164.09,11315.98,1706500],["2021-01-06",11315.98,11619.77,11240.04,11391.93,2071900],["2021-01-07",11240.04,11543.82,11240.04,11467.87,1729500],["2021-01-08",11467.87,12151.39,11467.87,11923.55,2965400],["2021-01-11",11923.55,12151.39,11619.77,11771.66,1218500],["2021-01-12",11771.66,11847.61,11467.87,11619.77,1211800],["2021-01-13",11619.77,11695.71,11391.93,11467.87,1858400],["2021-01-14",11467.87,11543.82,11088.14,11315.98,1449500],["2021-01-15",11391.93,11619.77,11315.98,11543.82,1597300],["2021-01-18",11543.82,11847.61,11543.82,11695.71,1657200],["2021-01-19",11619.77,11695.71,9948.95,10480.57,2987300],["2021-01-20",10556.52,10556.52,9341.38,10404.63,1692900],["2021-01-21",10404.63,10784.36,10252.74,10784.36,829700],["2021-01-22",10632.47,10784.36,10404.63,10404.63,1195200],["2021-01-25",10404.63,10480.57,10100.84,10176.79,1140000],["2021-01-26",10176.79,10252.74,9569.22,9873.0,2068900],["2021-01-27",9797.06,9873.0,9341.38,9417.33,1468800],["2021-01-28",9189.49,9417.33,8202.19,8202.19,3011500],["2021-01-29",8202.19,8885.7,7594.62,8885.7,1300700],["2021-02-01",8885.7,8885.7,8430.03,8430.03,582810],["2021-02-02",8354.08,8809.76,8354.08,8809.76,821700],["2021-02-03",8809.76,9341.38,8733.81,9265.43,898700],["2021-02-04",9265.43,9265.43,8961.65,9113.54,778800],["2021-02-05",9189.49,9189.49,8961.65,9113.54,865500],["2021-02-08",9189.49,9189.49,8505.97,8885.7,1071000],["2021-02-09",8885.7,9113.54,8809.76,9037.6,842600],["2021-02-17",9037.6,9417.33,9037.6,9341.38,865400],["2021-02-18",9417.33,9417.33,9189.49,9341.38,1109000],["2021-02-19",9341.38,9873.0,9189.49,9721.11,1777900],["2021-02-22",9721.11,9873.0,9493.27,9645.17,1034100],["2021-02-23",9721.11,9721.11,9493.27,9569.22,894900],["2021-02-24",9645.17,9721.11,9341.38,9417.33,1149600],["2021-02-25",9417.33,9493.27,9341.38,9417.33,589300],["2021-02-26",9493.27,9493.27,9189.49,9341.38,654700],["2021-03-01",9341.38,9645.17,9265.43,9569.22,1467900],["2021-03-02",9645.17,9797.06,9493.27,9721.11,1805400],["2021-03-03",9645.17,10404.63,9645.17,10176.79,3034700],["2021-03-04",10176.79,10252.74,9645.17,9948.95,1611200],["2021-03-05",9948.95,10100.84,9645.17,9873.0,1580400],["2021-03-08",9948.95,10252.74,9873.0,10024.9,1497300],["2021-03-09",9873.0,10328.68,9797.06,10252.74,2588700],["2021-03-10",10252.74,10708.41,10252.74,10480.57,2660300],["2021-03-11",10556.52,10632.47,10328.68,10404.63,1405600],["2021-03-12",10480.57,10556.52,10252.74,10328.68,1537200],["2021-03-15",9873.0,10480.57,9873.0,10328.68,1567100],["2021-03-16",10328.68,10708.41,10176.79,10632.47,2639290],["2021-03-17",10632.47,10784.36,10480.57,10632.47,1591200],["2021-03-18",10632.47,10784.36,10480.57,10632.47,1309900],["2021-03-19",10632.47,10632.47,10404.63,10480.57,1433700],["2021-03-22",8961.65,10480.57,8961.65,10328.68,941700],["2021-03-23",10328.68,10404.63,10024.9,10252.74,1579500],["2021-03-24",10024.9,10176.79,9721.11,9948.95,1519500],["2021-03-25",10024.9,10100.84,9797.06,9873.0,965800],["2021-03-26",9873.0,9948.95,9265.43,9948.95,1268700],["2021-03-29",9873.0,10100.84,9797.06,10024.9,673800],["2021-03-30",10024.9,10328.68,9948.95,10176.79,1499100],["2021-03-31",10480.57,10480.57,10176.79,10328.68,1281100],["2021-04-01",10328.68,10480.57,10252.74,10404.63,1276000],["2021-04-02",10404.63,11164.09,10404.63,10784.36,4824300],["2021-04-05",10860.3,11391.93,10860.3,11164.09,3981600],["2021-04-06",11164.09,11164.09,10936.25,11088.14,1890600],["2021-04-07",11012.2,11391.93,10784.36,11315.98,4398800],["2021-04-08",11315.98,11771.66,11315.98,11543.82,4744500],["2021-04-09",11543.82,11695.71,11391.93,11391.93,1558100],["2021-04-12",11467.87,11467.87,11240.04,11391.93,2774800],["2021-04-13",11391.93,11543.82,11088.14,11164.09,3066000],["2021-04-14",11012.2,11315.98,10936.25,11240.04,1512100],["2021-04-15",11164.09,11315.98,11012.2,11088.14,1601700],["2021-04-16",11088.14,11088.14,10480.57,10784.36,2553900],["2021-04-19",10784.36,10936.25,10556.52,10936.25,1032000],["2021-04-20",11012.2,11164.09,10708.41,10784.36,987100],["2021-04-22",10936.25,10936.25,10328.68,10328.68,1358200],["2021-04-23",10328.68,10556.52,10100.84,10480.57,1077600],["2021-04-26",10480.57,10556.52,10176.79,10252.74,1108300],["2021-04-27",10252.74,10252.74,10100.84,10176.79,703000],["2021-04-28",10252.74,10404.63,10100.84,10328.68,946800],["2021-04-29",10328.68,10556.52,10328.68,10480.57,775800],["2021-05-04",10328.68,10328.68,9873.0,10176.79,1433400],["2021-05-05",10176.79,10632.47,10176.79,10556.52,1325600],["2021-05-06",10556.52,11315.98,10480.57,11088.14,4249500],["2021-05-07",10936.25,11240.04,10784.36,11012.2,2124500],["2021-05-10",10936.25,11391.93,10784.36,11240.04,2210500],["2021-05-11",11240.04,11391.93,11088.14,11088.14,3090500],["2021-05-12",11088.14,11240.04,10936.25,11164.09,1376700],["2021-05-13",11164.09,11543.82,11088.14,11240.04,3734500],["2021-05-14",11391.93,11771.66,11315.98,11543.82,3054100],["2021-05-17",11543.82,11695.71,11164.09,11240.04,1900900],["2021-05-18",11240.04,11240.04,10784.36,11012.2,1915500],["2021-05-19",11088.14,11088.14,10860.3,11012.2,1602200],["2021-05-20",11012.2,11619.77,10860.3,11467.87,3926400],["2021-05-21",11315.98,12986.8,11315.98,12986.8,12471900],["2021-05-24",12986.8,14581.67,12910.85,14353.83,5744500],["2021-05-25",14201.94,14429.78,13290.58,13898.15,3524300],["2021-05-26",13898.15,15037.35,13366.53,14581.67,8018800],["2021-05-27",14581.67,15568.97,14581.67,15417.08,7838600],["2021-05-28",15265.18,17467.62,15265.18,17467.62,7040000],["2021-05-31",17315.73,19518.17,17163.84,19518.17,9899400],["2021-06-01",19594.12,21568.72,18758.71,19746.01,6840100],["2021-06-02",20125.74,20505.47,17619.52,18986.55,7603600],["2021-06-03",18834.65,19746.01,18227.09,18834.65,5222100],["2021-06-04",18834.65,18986.55,17467.62,18378.98,4722500],["2021-06-07",18303.03,18303.03,16784.11,17771.41,5681300],["2021-06-08",17619.52,18303.03,15796.81,16708.16,3024400],["2021-06-09",16632.22,17847.35,16100.59,17239.78,2689100],["2021-06-10",17239.78,17467.62,16708.16,17087.89,1750000],["2021-06-11",16936.0,18075.19,16784.11,17847.35,3487800],["2021-06-14",17847.35,18606.82,17391.68,17999.25,3527200],["2021-06-15",18075.19,18606.82,17771.41,18151.14,2855500],["2021-06-16",18075.19,18075.19,17087.89,17391.68,2303100],["2021-06-17",17391.68,17391.68,15948.7,17315.73,1850400],["2021-06-18",17391.68,17847.35,17087.89,17239.78,1796200],["2021-06-21",17239.78,17315.73,16556.27,16708.16,2759900],["2021-06-22",16860.05,17163.84,16328.43,16784.11,2347700],["2021-06-23",16936.0,17695.46,16632.22,17467.62,4077500],["2021-06-24",17467.62,17847.35,16936.0,17239.78,903600],["2021-06-25",16936.0,17315.73,16784.11,17087.89,1303000],["2021-06-28",17163.84,17999.25,17087.89,17847.35,4886900],["2021-06-29",17847.35,18454.92,17619.52,17923.3,4080900],["2021-06-30",18075.19,18075.19,17543.57,17619.52,1788800],["2021-07-01",17695.46,17847.35,17163.84,17543.57,3096800],["2021-07-02",17771.41,18227.09,17771.41,17999.25,4870400],["2021-07-05",17999.25,18986.55,17999.25,18986.55,10105500],["2021-07-06",18986.55,19594.12,16328.43,17239.78,4781300],["2021-07-07",17467.62,17999.25,17087.89,17847.35,3616600],["2021-07-08",17619.52,17695.46,16708.16,17011.95,4801500],["2021-07-09",17011.95,17239.78,15265.18,15720.86,6327000],["2021-07-12",15720.86,15948.7,13898.15,14201.94,7434400],["2021-07-13",14201.94,14657.61,14050.04,14581.67,2063200],["2021-07-14",14581.67,14581.67,13366.53,13822.21,2168800],["2021-07-15",13670.31,14429.78,13670.31,14277.88,2406500],["2021-07-16",14353.83,14809.51,14277.88,14353.83,2444800],["2021-07-19",14277.88,14277.88,12683.01,12834.91,3786200],["2021-07-20",12683.01,13518.42,12379.23,13442.48,2191500],["2021-07-21",13518.42,14050.04,13214.64,13366.53,1284000],["2021-07-22",13214.64,14050.04,13214.64,13974.1,1971900],["2021-07-23",14050.04,14125.99,13518.42,13594.37,2541200],["2021-07-26",13594.37,13670.31,13214.64,13594.37,1335200],["2021-07-27",13898.15,13898.15,13670.31,13822.21,1260300],["2021-07-28",13822.21,13974.1,13670.31,13822.21,778500],["2021-07-29",13822.21,14581.67,13746.26,14505.72,2903500],["2021-07-30",14657.61,14733.56,14429.78,14657.61,1998600],["2021-08-02",14657.61,14733.56,14429.78,14657.61,1949900],["2021-08-03",14657.61,15493.02,14505.72,15189.24,3117200],["2021-08-04",15113.29,15568.97,14961.4,15189.24,1892300],["2021-08-05",15113.29,15341.13,14885.45,15265.18,1738200],["2021-08-06",15341.13,15644.91,15037.35,15113.29,2732800],["2021-08-09",15113.29,15417.08,14885.45,15265.18,2021800],["2021-08-10",15265.18,16328.43,15265.18,16176.54,6176100],["2021-08-11",16176.54,16708.16,16024.65,16252.48,4034100],["2021-08-12",16100.59,16556.27,15948.7,16176.54,2572000],["2021-08-13",15948.7,16176.54,15341.13,15948.7,4278200],["2021-08-16",15872.75,16480.32,15720.86,16404.38,3798600],["2021-08-17",16328.43,16936.0,16328.43,16480.32,3725900],["2021-08-18",16480.32,16632.22,16252.48,16328.43,2514900],["2021-08-19",16328.43,16404.38,15948.7,16252.48,2963200],["2021-08-20",16176.54,16480.32,14505.72,15113.29,6223600],["2021-08-23",15037.35,15189.24,14277.88,14353.83,4270800],["2021-08-24",14657.61,14657.61,14050.04,14505.72,2372800],["2021-08-25",14505.72,14733.56,14201.94,14581.67,1400600],["2021-08-26",14657.61,14809.51,14429.78,14505.72,1268800],["2021-08-27",14505.72,14581.67,14125.99,14505.72,1806200],["2021-08-30",14429.78,14809.51,14277.88,14809.51,1633200],["2021-08-31",14809.51,15113.29,14581.67,14657.61,1244200],["2021-09-01",14733.56,14809.51,14429.78,14581.67,1550500],["2021-09-06",14581.67,14809.51,14353.83,14657.61,2266300],["2021-09-07",14657.61,15644.91,14657.61,15341.13,4117600],["2021-09-08",15265.18,15644.91,14961.4,15113.29,1562500],["2021-09-09",15113.29,15189.24,14885.45,15113.29,1024400],["2021-09-10",15341.13,15417.08,15037.35,15189.24,1741200],["2021-09-13",15189.24,15265.18,14657.61,14733.56,1665600],["2021-09-14",14885.45,14885.45,14505.72,14581.67,1398200],["2021-09-15",14581.67,14657.61,14277.88,14505.72,1756600],["2021-09-16",14505.72,14809.51,14429.78,14657.61,745900],["2021-09-17",14733.56,15417.08,14657.61,15417.08,3248500],["2021-09-20",15568.97,16480.32,15568.97,15872.75,7400400],["2021-09-21",15948.7,16100.59,15417.08,15796.81,2703200],["2021-09-22",15720.86,16024.65,15417.08,15872.75,2737500],["2021-09-23",15948.7,17239.78,15872.75,16936.0,10168300],["2021-09-24",16936.0,17391.68,16480.32,16708.16,3761300],["2021-09-27",16632.22,17087.89,15720.86,15796.81,3242600],["2021-09-28",15796.81,15796.81,14809.51,15796.81,2735600],["2021-09-29",15644.91,15872.75,15341.13,15644.91,2130500],["2021-09-30",15644.91,16176.54,15417.08,15872.75,2173400],["2021-10-01",15796.81,16024.65,15189.24,15493.02,2476900],["2021-10-04",15417.08,15417.08,14885.45,15037.35,3134200],["2021-10-05",15037.35,15417.08,14885.45,15417.08,1743000],["2021-10-06",15493.02,15720.86,15113.29,15644.91,1587100],["2021-10-07",15568.97,15948.7,15568.97,15720.86,2207700],["2021-10-08",15720.86,15948.7,15568.97,15644.91,1150500],["2021-10-11",15644.91,16100.59,15644.91,16024.65,3492400],["2021-10-12",16024.65,16480.32,15948.7,16100.59,3273600],["2021-10-13",16252.48,16328.43,15796.81,15872.75,1737400],["2021-10-14",15568.97,15948.7,15189.24,15872.75,1701000],["2021-10-15",15872.75,16176.54,15720.86,16024.65,3530300],["2021-10-18",16024.65,16632.22,16024.65,16328.43,4420100],["2021-10-19",16328.43,16404.38,15948.7,16176.54,1427300],["2021-10-20",16176.54,16328.43,15720.86,16176.54,2134600],["2021-10-21",16100.59,16328.43,15796.81,15872.75,2223000],["2021-10-22",15948.7,15948.7,15417.08,15493.02,3579600],["2021-10-25",15568.97,15568.97,15113.29,15341.13,2905700],["2021-10-26",15341.13,15568.97,15113.29,15568.97,1466300],["2021-10-27",15568.97,15796.81,15341.13,15720.86,2073000],["2021-10-28",15796.81,15948.7,15644.91,15948.7,1787500],["2021-10-29",15948.7,16100.59,15493.02,15796.81,2311300],["2021-11-01",15796.81,16404.38,15720.86,16328.43,4892800],["2021-11-02",16328.43,16556.27,16100.59,16328.43,2744800],["2021-11-03",16328.43,17847.35,16328.43,17163.84,12281600],["2021-11-04",17315.73,17391.68,16784.11,16936.0,4428500],["2021-11-05",17011.95,17087.89,16632.22,17011.95,3493662],["2021-11-08",17011.95,17391.68,16784.11,17087.89,7671800],["2021-11-09",17087.89,17467.62,16936.0,17163.84,4974800],["2021-11-10",17315.73,17315.73,16708.16,16936.0,3179900],["2021-11-11",16936.0,16936.0,16024.65,16252.48,6391700],["2021-11-12",16252.48,16784.11,15948.7,16632.22,3579400],["2021-11-15",16708.16,17391.68,16480.32,16784.11,3518500],["2021-11-16",16860.05,17239.78,16404.38,16860.05,3982100],["2021-11-17",16860.05,16860.05,16556.27,16708.16,2612900],["2021-11-18",16708.16,17163.84,16708.16,16936.0,4238000],["2021-11-19",16936.0,18606.82,16860.05,18075.19,14154900],["2021-11-22",18075.19,19973.85,17999.25,18986.55,9454800],["2021-11-23",19214.39,19366.28,18378.98,18910.6,4135400],["2021-11-24",18834.65,20353.58,18682.76,20049.79,9207600],["2021-11-25",19973.85,20277.63,19366.28,19594.12,4488100],["2021-11-26",19594.12,19746.01,18986.55,19062.49,4735300],["2021-11-29",19062.49,19062.49,17999.25,18454.92,5982300],["2021-11-30",18454.92,18910.6,17619.52,18075.19,6510000],["2021-12-01",18227.09,18606.82,17543.57,18454.92,4422900],["2021-12-02",18606.82,18986.55,18075.19,18227.09,1860800],["2021-12-03",18454.92,18454.92,17087.89,17543.57,4051500],["2021-12-06",17543.57,17619.52,15417.08,16632.22,5944300],["2021-12-07",16708.16,17087.89,16404.38,16936.0,2618988],["2021-12-08",16936.0,17619.52,16708.16,17087.89,2198600],["2021-12-09",17087.89,17467.62,17011.95,17391.68,1337000],["2021-12-10",17391.68,17847.35,17163.84,17315.73,2101400],["2021-12-13",17315.73,17467.62,17011.95,17163.84,2319800],["2021-12-14",17163.84,17695.46,16860.05,17391.68,2119500],["2021-12-15",17391.68,17847.35,17163.84,17391.68,2202000],["2021-12-16",17467.62,17695.46,17163.84,17239.78,1396700],["2021-12-17",17239.78,17467.62,17087.89,17391.68,2246200],["2021-12-20",17391.68,17619.52,17239.78,17467.62,2357000],["2021-12-21",17467.62,17543.57,17239.78,17315.73,1965200],["2021-12-22",17391.68,17467.62,16784.11,16936.0,3452000],["2021-12-23",16936.0,17011.95,15796.81,16252.48,4709000],["2021-12-24",16328.43,17011.95,16176.54,16860.05,1795700],["2021-12-27",16632.22,17087.89,16556.27,16860.05,1215300],["2021-12-28",16860.05,17087.89,16556.27,17087.89,2612900],["2021-12-29",17087.89,17619.52,17087.89,17239.78,2473700],["2021-12-30",17239.78,17391.68,17087.89,17239.78,1172500],["2021-12-31",17239.78,18227.09,17163.84,17771.41,5405300],["2022-01-04",17771.41,17999.25,17467.62,17467.62,3972100],["2022-01-05",17695.46,17695.46,17163.84,17239.78,3122019],["2022-01-06",17239.78,17543.57,16936.0,17239.78,3991911],["2022-01-07",17163.84,17163.84,16936.0,17011.95,2427000],["2022-01-10",17011.95,17087.89,16556.27,16632.22,3970800],["2022-01-11",16556.27,16936.0,16328.43,16404.38,2725200],["2022-01-12",16480.32,17239.78,15948.7,16936.0,3602200],["2022-01-13",16784.11,17543.57,16784.11,16936.0,4689200],["2022-01-14",16936.0,16936.0,16404.38,16632.22,2566500],["2022-01-17",16632.22,16632.22,15493.02,15568.97,4115900],["2022-01-18",15568.97,15568.97,14505.72,14809.51,3851500],["2022-01-19",14809.51,15189.24,14733.56,14961.4,1640600],["2022-01-20",15189.24,15189.24,14581.67,15113.29,1391400],["2022-01-21",15189.24,15417.08,14961.4,15113.29,2139900],["2022-01-24",15189.24,15189.24,14657.61,14733.56,2467800],["2022-01-25",14809.51,15341.13,14657.61,15341.13,1902500],["2022-01-26",15417.08,16100.59,15113.29,15796.81,4029600],["2022-01-27",15796.81,16176.54,15568.97,15796.81,1605400],["2022-01-28",15796.81,15948.7,15644.91,15872.75,1300800],["2022-02-07",15948.7,16176.54,15796.81,16100.59,1358900],["2022-02-08",16100.59,16328.43,15796.81,16176.54,1296900],["2022-02-09",16176.54,16404.38,16024.65,16100.59,2523500],["2022-02-10",16176.54,16176.54,15872.75,15948.7,1796900],["2022-02-11",15948.7,16100.59,15720.86,16024.65,1894600],["2022-02-14",16024.65,16024.65,15189.24,15493.02,2850900],["2022-02-15",15493.02,15644.91,15189.24,15568.97,1236500],["2022-02-16",15568.97,15796.81,15417.08,15644.91,1397500],["2022-02-17",15644.91,15796.81,15493.02,15644.91,1616100],["2022-02-18",15568.97,15720.86,15493.02,15644.91,2429900],["2022-02-21",15644.91,15796.81,15493.02,15720.86,3522900],["2022-02-22",15720.86,16328.43,15568.97,15872.75,4517000],["2022-02-23",15872.75,16252.48,15796.81,15948.7,4759400],["2022-02-24",15948.7,16100.59,15341.13,15644.91,2996900],["2022-02-25",15568.97,15872.75,15568.97,15796.81,2691000],["2022-02-28",15796.81,15796.81,15493.02,15644.91,2192000],["2022-03-01",15568.97,15568.97,15341.13,15493.02,2419000],["2022-03-02",15493.02,15493.02,14961.4,15113.29,4467400],["2022-03-03",15113.29,15341.13,14961.4,15265.18,2502500],["2022-03-04",15265.18,15341.13,15113.29,15341.13,1214400],["2022-03-07",15341.13,15341.13,15113.29,15189.24,1791700],["2022-03-08",15113.29,15189.24,14961.4,15037.35,1916200],["2022-03-09",15037.35,15037.35,14581.67,14733.56,3949600],["2022-03-10",14809.51,15113.29,14809.51,15037.35,1074800],["2022-03-11",15037.35,15037.35,14581.67,14733.56,2029600],["2022-03-14",14809.51,14809.51,14429.78,14581.67,1344100],["2022-03-15",14581.67,14885.45,14581.67,14809.51,904100],["2022-03-16",14885.45,14961.4,14733.56,14885.45,412700],["2022-03-17",15037.35,15189.24,14961.4,14961.4,806700],["2022-03-18",14961.4,15189.24,14961.4,15113.29,775500],["2022-03-21",15113.29,15189.24,14961.4,15037.35,691300],["2022-03-22",15037.35,15493.02,15037.35,15265.18,1465300],["2022-03-23",15417.08,15493.02,15189.24,15265.18,955700],["2022-03-24",15265.18,15341.13,15037.35,15113.29,904000],["2022-03-25",15113.29,15189.24,14961.4,15113.29,1194500],["2022-03-28",15113.29,15113.29,14733.56,14885.45,2289700],["2022-03-29",14885.45,15113.29,14733.56,14961.4,1098500],["2022-03-30",14961.4,15037.35,14809.51,14885.45,1388700],["2022-03-31",14885.45,14961.4,14809.51,14885.45,953500],["2022-04-01",14961.4,15037.35,14733.56,14961.4,776700],["2022-04-04",15037.35,15265.18,15037.35,15113.29,1228400],["2022-04-05",15113.29,15113.29,14885.45,14885.45,628600],["2022-04-06",14885.45,15037.35,14809.51,14961.4,608800],["2022-04-07",14961.4,15113.29,14885.45,14885.45,757200],["2022-04-08",14885.45,14961.4,14657.61,14885.45,761600],["2022-04-12",14885.45,14885.45,14429.78,14429.78,1091400],["2022-04-13",14429.78,14581.67,14125.99,14429.78,1033500],["2022-04-14",14505.72,14809.51,14353.83,14353.83,525200],["2022-04-15",14429.78,14429.78,14125.99,14125.99,699800],["2022-04-18",14201.94,14201.94,12834.91,13442.48,1568500],["2022-04-19",13518.42,13746.26,12683.01,12834.91,883900],["2022-04-20",12607.07,13214.64,11391.93,12303.28,1132800],["2022-04-21",12303.28,12910.85,11543.82,12303.28,1785800],["2022-04-22",12151.39,12834.91,12151.39,12379.23,819800],["2022-04-25",12531.12,12834.91,11467.87,12075.44,919300],["2022-04-26",11923.55,12379.23,11543.82,12227.34,1088300],["2022-04-27",12227.34,12379.23,11999.5,12227.34,352300],["2022-04-28",12151.39,12455.17,12075.44,12303.28,486200],["2022-04-29",12227.34,12455.17,12227.34,12379.23,485200],["2022-05-04",12531.12,12531.12,12151.39,12151.39,304500],["2022-05-05",12227.34,12379.23,12075.44,12227.34,373000],["2022-05-06",12227.34,12227.34,11923.55,11999.5,282200],["2022-05-09",11999.5,11999.5,10632.47,10632.47,1225000],["2022-05-10",10632.47,11012.2,10176.79,10784.36,828200],["2022-05-11",11012.2,11012.2,10632.47,10784.36,427200],["2022-05-12",10784.36,10784.36,9873.0,10100.84,723400],["2022-05-13",10024.9,10252.74,9037.6,9265.43,981300],["2022-05-16",9341.38,10632.47,9265.43,9873.0,562900],["2022-05-17",9797.06,10556.52,9797.06,10480.57,881700],["2022-05-18",10708.41,10708.41,10252.74,10480.57,435800],["2022-05-19",10328.68,10784.36,10100.84,10784.36,881500],["2022-05-20",11012.2,11164.09,10784.36,10936.25,878900],["2022-05-23",11240.04,11240.04,10708.41,11012.2,532400],["2022-05-24",12531.12,12531.12,10632.47,11012.2,1048100],["2022-05-25",11164.09,11391.93,11088.14,11315.98,961800],["2022-05-26",11315.98,11543.82,11088.14,11164.09,555800],["2022-05-27",11164.09,11240.04,10936.25,11164.09,835000],["2022-05-30",12834.91,12834.91,10936.25,11240.04,600400],["2022-05-31",11315.98,11315.98,11012.2,11088.14,395700],["2022-06-01",11012.2,11088.14,10632.47,10708.41,648100],["2022-06-02",10784.36,10936.25,10556.52,10556.52,778100],["2022-06-03",10556.52,10556.52,10252.74,10480.57,690800],["2022-06-06",10480.57,10632.47,10328.68,10404.63,303900],["2022-06-07",10404.63,10556.52,10252.74,10480.57,528400],["2022-06-08",10404.63,11012.2,10404.63,10936.25,622400],["2022-06-09",10860.3,11012.2,10784.36,10860.3,227600],["2022-06-10",10860.3,10936.25,10632.47,10632.47,275100],["2022-06-13",10632.47,10632.47,10024.9,10024.9,630400],["2022-06-14",10100.84,10404.63,9873.0,10176.79,412600],["2022-06-15",10176.79,10252.74,9797.06,9948.95,425700],["2022-06-16",9948.95,10328.68,9948.95,9948.95,248000],["2022-06-17",9873.0,9948.95,9493.27,9797.06,710100],["2022-06-20",9645.17,10328.68,9493.27,9721.11,763200],["2022-06-21",9948.95,9948.95,9417.33,9645.17,330600],["2022-06-22",9721.11,9948.95,9417.33,9797.06,531000],["2022-06-23",9797.06,9948.95,9569.22,9948.95,248600],["2022-06-24",10024.9,10176.79,9948.95,9948.95,195900],["2022-06-27",10024.9,10176.79,9948.95,10100.84,325700],["2022-06-28",10176.79,10404.63,9948.95,10252.74,438300],["2022-06-29",10252.74,10328.68,10024.9,10176.79,265400],["2022-06-30",10252.74,10404.63,9873.0,9948.95,290700],["2022-07-01",9873.0,10024.9,9645.17,9873.0,385900],["2022-07-04",9948.95,10176.79,9797.06,9948.95,210100],["2022-07-05",10024.9,10252.74,9948.95,10024.9,482600],["2022-07-06",9948.95,10176.79,9873.0,9948.95,310600],["2022-07-07",9948.95,10100.84,9873.0,10024.9,183500],["2022-07-08",10100.84,10100.84,9948.95,10024.9,265400],["2022-07-11",9948.95,9948.95,9721.11,9873.0,208800],["2022-07-12",9721.11,9948.95,9721.11,9873.0,286300],["2022-07-13",9948.95,11088.14,9873.0,10632.47,2681100],["2022-07-14",10328.68,10632.47,10252.74,10556.52,230700],["2022-07-15",10480.57,10632.47,10328.68,10328.68,555800],["2022-07-18",10404.63,11012.2,10404.63,10556.52,1708300],["2022-07-19",10936.25,10936.25,10252.74,10556.52,572600],["2022-07-20",10632.47,10632.47,10404.63,10556.52,503100],["2022-07-21",10480.57,10936.25,10404.63,10632.47,1633000],["2022-07-22",10708.41,10784.36,10480.57,10556.52,392900],["2022-07-25",11543.82,11543.82,10404.63,10556.52,372400],["2022-07-26",10708.41,10708.41,10328.68,10328.68,418000],["2022-07-27",10328.68,10480.57,10252.74,10404.63,234500],["2022-07-28",10556.52,10632.47,10404.63,10556.52,773500],["2022-07-29",10556.52,10708.41,10328.68,10480.57,855200],["2022-08-01",10556.52,10708.41,10480.57,10708.41,724300],["2022-08-02",10632.47,10860.3,10632.47,10784.36,1075900],["2022-08-03",10708.41,10784.36,10632.47,10784.36,675200],["2022-08-04",10632.47,11012.2,10632.47,10860.3,1535100],["2022-08-05",10936.25,11012.2,10784.36,10860.3,858600],["2022-08-08",10860.3,10936.25,10708.41,10784.36,571300],["2022-08-09",10784.36,10784.36,10708.41,10784.36,908400],["2022-08-10",10860.3,10860.3,10632.47,10708.41,643700],["2022-08-11",10784.36,10860.3,10480.57,10556.52,904600],["2022-08-12",10556.52,10632.47,10404.63,10556.52,621200],["2022-08-15",10556.52,10784.36,10556.52,10708.41,808500],["2022-08-16",10708.41,10784.36,10632.47,10784.36,648300],["2022-08-17",10708.41,10784.36,10556.52,10556.52,452600],["2022-08-18",10632.47,10632.47,10404.63,10480.57,606400],["2022-08-19",10480.57,10556.52,10328.68,10404.63,510000],["2022-08-22",10404.63,10404.63,10176.79,10176.79,480200],["2022-08-23",10176.79,10404.63,10024.9,10328.68,543400],["2022-08-24",10252.74,10328.68,10176.79,10328.68,352100],["2022-08-25",10252.74,10556.52,10252.74,10480.57,431600],["2022-08-26",10404.63,10556.52,10328.68,10404.63,420700],["2022-08-29",10328.68,10328.68,10024.9,10328.68,487400],["2022-08-30",10176.79,10328.68,10176.79,10328.68,221900],["2022-08-31",10176.79,10328.68,10100.84,10176.79,251700],["2022-09-05",10176.79,10252.74,10100.84,10176.79,126700],["2022-09-06",10176.79,10252.74,10100.84,10100.84,317800],["2022-09-07",10100.84,10176.79,9873.0,9873.0,570400],["2022-09-08",9948.95,10024.9,9797.06,9948.95,574700],["2022-09-09",9873.0,10024.9,9797.06,10024.9,405900],["2022-09-12",9948.95,10024.9,9797.06,9873.0,225800],["2022-09-13",9873.0,9948.95,9721.11,9721.11,258000],["2022-09-14",9721.11,9797.06,9569.22,9721.11,455700],["2022-09-15",9721.11,9873.0,9569.22,9721.11,448800],["2022-09-16",9645.17,9721.11,9493.27,9645.17,340100],["2022-09-19",9645.17,9721.11,9341.38,9417.33,415700],["2022-09-20",9417.33,9569.22,9265.43,9493.27,340900],["2022-09-21",9569.22,9569.22,9341.38,9417.33,215600],["2022-09-22",9341.38,9493.27,9265.43,9493.27,393500],["2022-09-23",9417.33,9721.11,9417.33,9645.17,383100],["2022-09-26",9493.27,9493.27,9113.54,9341.38,434000],["2022-09-27",9265.43,9417.33,9189.49,9341.38,276000],["2022-09-28",9189.49,9341.38,9113.54,9265.43,413700],["2022-09-29",9265.43,9417.33,9113.54,9113.54,245800],["2022-09-30",9189.49,9189.49,8733.81,9037.6,692800],["2022-10-03",9037.6,9113.54,8505.97,8581.92,645300],["2022-10-04",8581.92,8733.81,8354.08,8657.87,628100],["2022-10-05",8505.97,8809.76,8505.97,8733.81,316400],["2022-10-06",8809.76,8809.76,8430.03,8505.97,279600],["2022-10-07",8430.03,8430.03,7746.51,7746.51,609300],["2022-10-10",7746.51,8050.3,7670.56,7974.35,458200],["2022-10-11",7898.4,7898.4,7138.94,7366.78,515800],["2022-10-12",7366.78,7898.4,7290.83,7670.56,310900],["2022-10-13",7670.56,7898.4,7518.67,7518.67,361600],["2022-10-14",7594.62,7898.4,7594.62,7594.62,569800],["2022-10-17",7594.62,7746.51,7518.67,7670.56,63200],["2022-10-18",7746.51,7746.51,7594.62,7670.56,201400],["2022-10-19",7670.56,7670.56,7518.67,7594.62,303100],["2022-10-20",7594.62,7670.56,7518.67,7518.67,165000],["2022-10-21",7594.62,7670.56,7063.0,7290.83,687600],["2022-10-24",7214.89,7366.78,6759.21,7063.0,412400],["2022-10-25",7063.0,7214.89,6607.32,6987.05,439500],["2022-10-26",6911.1,7138.94,6835.16,6835.16,253900],["2022-10-27",6987.05,7290.83,6911.1,7290.83,375100],["2022-10-28",7290.83,7518.67,7063.0,7138.94,266700],["2022-10-31",7290.83,7442.73,6911.1,7063.0,184100],["2022-11-01",6987.05,7442.73,6987.05,7214.89,427000],["2022-11-02",7290.83,7366.78,7138.94,7290.83,184500],["2022-11-03",7214.89,7290.83,7063.0,7138.94,224500],["2022-11-04",7214.89,7214.89,6835.16,6987.05,404400],["2022-11-07",6987.05,6987.05,6683.26,6759.21,420100],["2022-11-08",6759.21,6987.05,6607.32,6911.1,272400],["2022-11-09",6835.16,7063.0,6759.21,6911.1,157600],["2022-11-10",6683.26,6835.16,6379.48,6607.32,206800],["2022-11-11",6531.37,6683.26,6455.43,6455.43,337900],["2022-11-14",6379.48,6759.21,5999.75,6075.7,281300],["2022-11-15",5999.75,5999.75,5240.29,5544.07,644600],["2022-11-16",5240.29,5771.91,4784.61,5771.91,767600],["2022-11-17",5847.86,6075.7,5771.91,5999.75,318700],["2022-11-18",5923.8,5923.8,5544.07,5847.86,391500],["2022-11-21",5847.86,6075.7,5771.91,5923.8,384600],["2022-11-22",5999.75,6151.64,5847.86,5923.8,432500],["2022-11-23",5923.8,6075.7,5847.86,5847.86,195600],["2022-11-24",5847.86,5999.75,5771.91,5847.86,229400],["2022-11-25",5847.86,6303.53,5847.86,6303.53,661700],["2022-11-28",6455.43,6835.16,6303.53,6835.16,575000],["2022-11-29",6911.1,6987.05,6531.37,6835.16,558800],["2022-11-30",6987.05,6987.05,6531.37,6835.16,627300],["2022-12-01",6835.16,7138.94,6759.21,6835.16,1184900],["2022-12-02",6911.1,7138.94,6759.21,7138.94,980200],["2022-12-05",7138.94,7518.67,7138.94,7442.73,1176700],["2022-12-06",8278.13,8278.13,6987.05,6987.05,1906100],["2022-12-07",7138.94,7214.89,6759.21,6759.21,713000],["2022-12-08",6911.1,7442.73,6835.16,6987.05,793200],["2022-12-09",7138.94,7138.94,6835.16,7063.0,389000],["2022-12-12",7063.0,7138.94,6759.21,6835.16,676200],["2022-12-13",6835.16,6911.1,6607.32,6835.16,456600],["2022-12-14",6987.05,7214.89,6911.1,6987.05,447800],["2022-12-15",7063.0,7214.89,6987.05,7138.94,519100],["2022-12-16",7063.0,7138.94,6835.16,7138.94,667800],["2022-12-19",7138.94,7290.83,7138.94,7214.89,647200],["2022-12-20",7214.89,7290.83,6911.1,6987.05,775200],["2022-12-21",6911.1,7366.78,6911.1,7214.89,1089500],["2022-12-22",7214.89,7594.62,7138.94,7366.78,726900],["2022-12-23",7366.78,7594.62,7290.83,7442.73,582400],["2022-12-26",7290.83,7594.62,7063.0,7290.83,540400],["2022-12-27",7063.0,7366.78,6835.16,7290.83,404700],["2022-12-28",7063.0,7518.67,7063.0,7518.67,620700],["2022-12-29",7442.73,7746.51,7442.73,7594.62,664000],["2022-12-30",7442.73,7594.62,7442.73,7442.73,180900],["2023-01-03",7518.67,7746.51,7518.67,7670.56,296600],["2023-01-04",7746.51,7746.51,7518.67,7594.62,313100],["2023-01-05",7670.56,7670.56,7518.67,7670.56,138600],["2023-01-06",7594.62,7898.4,7518.67,7746.51,536900],["2023-01-09",7670.56,8050.3,7670.56,7746.51,185600],["2023-01-10",7670.56,7822.46,7594.62,7594.62,198000],["2023-01-11",7746.51,7822.46,7670.56,7746.51,183800],["2023-01-12",7822.46,7822.46,7670.56,7746.51,131900],["2023-01-13",7822.46,7898.4,7746.51,7822.46,238200],["2023-01-16",7822.46,7898.4,7746.51,7822.46,243800],["2023-01-17",7898.4,7974.35,7746.51,7974.35,404700],["2023-01-18",7898.4,8126.24,7898.4,8050.3,181100],["2023-01-19",8050.3,8126.24,7974.35,8050.3,270400],["2023-01-27",8050.3,8354.08,8050.3,8050.3,93000],["2023-01-30",8126.24,8202.19,8050.3,8126.24,213900],["2023-01-31",8126.24,8202.19,7974.35,8202.19,183300],["2023-02-01",8202.19,8354.08,7822.46,7898.4,388300],["2023-02-02",7974.35,8050.3,7822.46,7822.46,148900],["2023-02-03",7974.35,7974.35,7746.51,7746.51,235500],["2023-02-06",7746.51,8202.19,7746.51,7898.4,142800],["2023-02-07",7898.4,8050.3,7822.46,7898.4,250400],["2023-02-08",7822.46,8354.08,7822.46,8126.24,585700],["2023-02-09",8202.19,8202.19,7974.35,8050.3,234300],["2023-02-10",8126.24,8126.24,7746.51,7974.35,468800],["2023-02-13",8050.3,8126.24,7670.56,7746.51,659200],["2023-02-14",7670.56,8278.13,7670.56,7898.4,308200],["2023-02-15",8050.3,8126.24,7898.4,8126.24,548400],["2023-02-16",8126.24,8202.19,7974.35,8126.24,267200],["2023-02-17",8050.3,8278.13,8050.3,8126.24,204400],["2023-02-20",8126.24,8354.08,8126.24,8354.08,235000],["2023-02-21",8354.08,8430.03,8202.19,8354.08,309400],["2023-02-22",8278.13,8430.03,8126.24,8202.19,312500],["2023-02-23",8202.19,8354.08,8126.24,8202.19,178300],["2023-02-24",8354.08,8430.03,8126.24,8354.08,331200],["2023-02-27",8202.19,8430.03,8050.3,8202.19,322700],["2023-02-28",8202.19,8354.08,8126.24,8126.24,240900],["2023-03-01",8202.19,8354.08,8050.3,8278.13,242100],["2023-03-02",8354.08,8430.03,8202.19,8354.08,243600],["2023-03-03",8354.08,8354.08,8202.19,8202.19,216900],["2023-03-06",8354.08,8733.81,8278.13,8430.03,515300],["2023-03-07",8657.87,8809.76,8505.97,8581.92,243400],["2023-03-08",8581.92,8809.76,8581.92,8809.76,205000],["2023-03-09",8809.76,8961.65,8733.81,8961.65,213600],["2023-03-10",8885.7,9113.54,8885.7,8961.65,198200],["2023-03-13",8809.76,8961.65,8733.81,8733.81,470000],["2023-03-14",8733.81,8885.7,8581.92,8809.76,313100],["2023-03-15",8733.81,9113.54,8733.81,8961.65,293400],["2023-03-16",8885.7,9037.6,8809.76,8961.65,133100],["2023-03-17",8961.65,9189.49,8961.65,8961.65,239100],["2023-03-20",8961.65,9113.54,8885.7,9037.6,202900],["2023-03-21",9037.6,9037.6,8885.7,8885.7,141300],["2023-03-22",8885.7,8961.65,8809.76,8885.7,104900],["2023-03-23",8885.7,8961.65,8809.76,8885.7,333200],["2023-03-24",8961.65,9037.6,8809.76,8809.76,231600],["2023-03-27",8885.7,8961.65,8733.81,8809.76,332000],["2023-03-28",8809.76,8885.7,8733.81,8809.76,377700],["2023-03-29",9594.79,9594.79,8896.98,9158.66,233000],["2023-03-30",9158.66,9333.11,9071.43,9158.66,230400],["2023-03-31",9158.66,9333.11,9158.66,9245.88,215800],["2023-04-03",9333.11,9333.11,9071.43,9071.43,188900],["2023-04-04",9158.66,9245.88,8984.21,9158.66,178000],["2023-04-05",9158.66,9245.88,9071.43,9071.43,220700],["2023-04-06",9158.66,9245.88,9071.43,9158.66,370800],["2023-04-07",9071.43,9158.66,8984.21,9071.43,243200],["2023-04-10",9071.43,9158.66,8984.21,9071.43,263200],["2023-04-11",8984.21,9071.43,8984.21,9071.43,94600],["2023-04-12",9071.43,9071.43,8984.21,8984.21,171700],["2023-04-13",9071.43,9420.34,9071.43,9158.66,621200],["2023-04-14",9245.88,9507.56,9158.66,9333.11,1307800],["2023-04-17",9333.11,9507.56,9245.88,9245.88,255000],["2023-04-18",9420.34,9420.34,9158.66,9245.88,407100],["2023-04-19",9245.88,9333.11,9071.43,9158.66,362200],["2023-04-20",9158.66,9245.88,8984.21,9158.66,238000],["2023-04-21",9071.43,9071.43,8896.98,8984.21,323100],["2023-04-24",8984.21,9158.66,8896.98,8896.98,338400],["2023-04-25",8984.21,9158.66,8809.76,8984.21,371200],["2023-04-26",8984.21,9158.66,8984.21,9071.43,153600],["2023-04-27",8984.21,9158.66,8984.21,8984.21,122600],["2023-04-28",9071.43,9158.66,8984.21,8984.21,121500],["2023-05-04",9071.43,9071.43,8896.98,9071.43,210000],["2023-05-05",8984.21,9071.43,8896.98,8984.21,78300],["2023-05-08",8984.21,9245.88,8984.21,8984.21,202300],["2023-05-09",9071.43,9245.88,8984.21,9071.43,172000],["2023-05-10",8984.21,9158.66,8984.21,9071.43,504600],["2023-05-11",9071.43,9158.66,9071.43,9071.43,198500],["2023-05-12",9158.66,9158.66,8984.21,9071.43,417300],["2023-05-15",9158.66,9245.88,9071.43,9245.88,790600],["2023-05-16",9245.88,9245.88,9071.43,9158.66,153300],["2023-05-17",9158.66,9158.66,8896.98,9071.43,456800],["2023-05-18",9071.43,9071.43,8896.98,8984.21,182900],["2023-05-19",8896.98,9158.66,8896.98,9071.43,124700],["2023-05-22",8984.21,9158.66,8984.21,9071.43,132700],["2023-05-23",9071.43,9333.11,8984.21,9158.66,802100],["2023-05-24",9245.88,9333.11,9071.43,9245.88,256100],["2023-05-25",9158.66,9333.11,9071.43,9071.43,246300],["2023-05-26",9071.43,9245.88,8984.21,9071.43,256200],["2023-05-29",8984.21,9245.88,8984.21,9158.66,228200],["2023-05-30",9245.88,9333.11,9071.43,9333.11,576100],["2023-05-31",9333.11,9333.11,9158.66,9245.88,283300],["2023-06-01",9158.66,9856.46,9158.66,9856.46,1019000],["2023-06-02",9856.46,10379.81,9856.46,10292.59,1491300],["2023-06-05",10292.59,10641.49,10118.14,10292.59,1319500],["2023-06-06",10292.59,10467.04,9943.69,10118.14,874500],["2023-06-07",10205.36,10205.36,9856.46,9943.69,923900],["2023-06-08",9943.69,10118.14,9594.79,9856.46,740600],["2023-06-09",9769.24,9943.69,9682.01,9769.24,518500],["2023-06-12",9769.24,9943.69,9769.24,9856.46,355300],["2023-06-13",9856.46,9943.69,9682.01,9769.24,520900],["2023-06-14",9769.24,10030.91,9769.24,9856.46,665500],["2023-06-15",9856.46,9943.69,9769.24,9769.24,307800],["2023-06-16",9856.46,10205.36,9769.24,10030.91,1162901],["2023-06-19",10030.91,10030.91,9856.46,10030.91,264200],["2023-06-20",10030.91,10030.91,9856.46,10030.91,337201],["2023-06-21",10030.91,10118.14,9856.46,10118.14,383000],["2023-06-22",9943.69,10118.14,9856.46,9943.69,369900],["2023-06-23",9943.69,10118.14,9856.46,10030.91,884100],["2023-06-26",10030.91,10118.14,9769.24,9943.69,691400],["2023-06-27",9943.69,10030.91,9856.46,9856.46,255800],["2023-06-28",9856.46,9943.69,9769.24,9856.46,298700],["2023-06-29",9856.46,9856.46,9682.01,9682.01,269900],["2023-06-30",9682.01,9769.24,9420.34,9420.34,522900],["2023-07-03",9682.01,9682.01,9420.34,9594.79,235800],["2023-07-04",9507.56,9682.01,9420.34,9507.56,566745],["2023-07-05",9594.79,9594.79,9420.34,9507.56,520100],["2023-07-06",9507.56,9594.79,9420.34,9594.79,177400],["2023-07-07",9507.56,9594.79,9420.34,9420.34,208000],["2023-07-10",9507.56,9594.79,9420.34,9507.56,342300],["2023-07-11",9594.79,9769.24,9507.56,9594.79,393900],["2023-07-12",9594.79,9769.24,9594.79,9594.79,204800],["2023-07-13",9682.01,9769.24,9507.56,9594.79,266300],["2023-07-14",9594.79,9682.01,9507.56,9594.79,279800],["2023-07-17",9594.79,9594.79,9420.34,9507.56,340500],["2023-07-18",9420.34,9594.79,9420.34,9507.56,230400],["2023-07-19",9594.79,9594.79,9420.34,9507.56,286100],["2023-07-20",9594.79,9594.79,9420.34,9507.56,236000],["2023-07-21",9420.34,9507.56,9420.34,9507.56,180600],["2023-07-24",9507.56,9594.79,9420.34,9507.56,228900],["2023-07-25",9507.56,9856.46,9507.56,9769.24,1448400],["2023-07-26",9769.24,9769.24,9594.79,9682.01,198900],["2023-07-27",9594.79,9682.01,9507.56,9594.79,460400],["2023-07-28",9594.79,9682.01,9420.34,9420.34,762100],["2023-07-31",9420.34,9594.79,9420.34,9594.79,526100],["2023-08-01",9594.79,9943.69,9594.79,9594.79,1689300],["2023-08-02",9594.79,9856.46,9594.79,9769.24,5873232],["2023-08-03",9769.24,10030.91,9769.24,9856.46,1007700],["2023-08-04",9856.46,9943.69,9769.24,9856.46,677100],["2023-08-07",9943.69,10379.81,9856.46,10205.36,2425095],["2023-08-08",10205.36,10379.81,10030.91,10205.36,900800],["2023-08-09",10205.36,10205.36,9856.46,10030.91,814800],["2023-08-10",10030.91,10118.14,9682.01,9769.24,824400],["2023-08-11",9856.46,9856.46,9594.79,9769.24,553700],["2023-08-14",9769.24,9856.46,9682.01,9856.46,536700],["2023-08-15",9856.46,9943.69,9682.01,9856.46,345200],["2023-08-16",9856.46,9856.46,9682.01,9769.24,687900],["2023-08-17",9769.24,9769.24,9594.79,9594.79,425600],["2023-08-18",9682.01,9682.01,8896.98,9071.43,1620600],["2023-08-21",9158.66,9245.88,8984.21,9071.43,476200],["2023-08-22",9071.43,9245.88,8896.98,9158.66,591600],["2023-08-23",9071.43,9158.66,8984.21,8984.21,228700],["2023-08-24",9071.43,9158.66,8984.21,9071.43,305800],["2023-08-25",9158.66,9245.88,8984.21,9071.43,323700],["2023-08-28",9071.43,9245.88,9071.43,9158.66,325900],["2023-08-29",9158.66,9333.11,9071.43,9245.88,335700],["2023-08-30",9245.88,9245.88,9158.66,9245.88,312200],["2023-08-31",9158.66,9333.11,9158.66,9245.88,396400],["2023-09-05",9420.34,9594.79,9245.88,9507.56,799000],["2023-09-06",9420.34,9594.79,9333.11,9507.56,365400],["2023-09-07",9594.79,9682.01,9420.34,9507.56,756300],["2023-09-08",9507.56,9594.79,9420.34,9507.56,444100],["2023-09-11",9420.34,9594.79,9245.88,9420.34,377400],["2023-09-12",9420.34,9420.34,9245.88,9420.34,244800],["2023-09-13",9420.34,9507.56,9245.88,9333.11,334800],["2023-09-14",9333.11,9507.56,9245.88,9245.88,469800],["2023-09-15",9333.11,9420.34,9245.88,9333.11,323500],["2023-09-18",9245.88,9333.11,9158.66,9245.88,166300],["2023-09-19",9245.88,9333.11,9071.43,9158.66,370800],["2023-09-20",9158.66,9333.11,9071.43,9245.88,249100],["2023-09-21",9158.66,9333.11,9158.66,9245.88,164800],["2023-09-22",9158.66,9245.88,8809.76,9071.43,708200],["2023-09-25",9071.43,9158.66,8722.53,8809.76,447500],["2023-09-26",8896.98,8984.21,8722.53,8809.76,661900],["2023-09-27",8896.98,9071.43,8809.76,9071.43,493400],["2023-09-28",9071.43,9071.43,8896.98,8984.21,107200],["2023-09-29",8896.98,9071.43,8896.98,9071.43,227400],["2023-10-02",9158.66,9158.66,8984.21,9071.43,120900],["2023-10-03",8984.21,9071.43,8809.76,8984.21,457400],["2023-10-04",8896.98,9158.66,8809.76,9158.66,293100],["2023-10-05",9158.66,9245.88,8984.21,9158.66,195900],["2023-10-06",8984.21,9158.66,8984.21,9158.66,298100],["2023-10-09",8984.21,9245.88,8984.21,9245.88,152900],["2023-10-10",9158.66,9333.11,9071.43,9245.88,221300],["2023-10-11",9245.88,9245.88,9071.43,9245.88,278900],["2023-10-12",9158.66,9245.88,9158.66,9245.88,214900],["2023-10-13",9245.88,9333.11,9071.43,9245.88,135400],["2023-10-16",9158.66,9245.88,9071.43,9071.43,204800],["2023-10-17",8984.21,9158.66,8984.21,8984.21,142600],["2023-10-18",8984.21,9071.43,8809.76,9071.43,288700],["2023-10-19",8984.21,9071.43,8809.76,8984.21,204900],["2023-10-20",8896.98,9158.66,8809.76,8984.21,162000],["2023-10-23",8984.21,9071.43,8809.76,8984.21,85600],["2023-10-24",8896.98,9071.43,8809.76,8984.21,132300],["2023-10-25",8896.98,9071.43,8896.98,8984.21,173100],["2023-10-26",8984.21,8984.21,8635.31,8722.53,712000],["2023-10-27",8722.53,8896.98,8635.31,8809.76,249100],["2023-10-30",8722.53,8896.98,8722.53,8722.53,248400],["2023-10-31",8722.53,8809.76,8635.31,8809.76,265100],["2023-11-01",8722.53,8896.98,8635.31,8809.76,216900],["2023-11-02",8809.76,8984.21,8809.76,8984.21,221800],["2023-11-03",8984.21,9158.66,8896.98,8896.98,141000],["2023-11-06",8896.98,8984.21,8809.76,8984.21,174900],["2023-11-07",8896.98,8984.21,8722.53,8722.53,234800],["2023-11-08",8809.76,9071.43,8809.76,8984.21,198800],["2023-11-09",9071.43,9071.43,8896.98,8984.21,146300],["2023-11-10",8984.21,9071.43,8896.98,8984.21,167700],["2023-11-13",8984.21,9071.43,8896.98,8896.98,105800],["2023-11-14",8984.21,9245.88,8984.21,9158.66,632500],["2023-11-15",9245.88,9420.34,9158.66,9245.88,306400],["2023-11-16",9158.66,9333.11,9158.66,9245.88,168400],["2023-11-17",9245.88,9420.34,9071.43,9071.43,332201],["2023-11-20",9071.43,9333.11,8984.21,9245.88,240300],["2023-11-21",9158.66,9333.11,9158.66,9158.66,109000],["2023-11-22",9158.66,9420.34,9071.43,9158.66,306301],["2023-11-23",9245.88,9333.11,9071.43,9071.43,106200],["2023-11-24",9071.43,9071.43,8984.21,9071.43,87200],["2023-11-27",8984.21,9245.88,8984.21,8984.21,35300],["2023-11-28",8984.21,9071.43,8896.98,9071.43,127900],["2023-11-29",9071.43,9158.66,8984.21,9158.66,109400],["2023-11-30",9158.66,9158.66,9071.43,9158.66,76500],["2023-12-01",9071.43,9158.66,8984.21,9158.66,160000],["2023-12-04",9158.66,9333.11,9071.43,9245.88,271000],["2023-12-05",9245.88,9333.11,9158.66,9245.88,79200],["2023-12-06",9245.88,9333.11,9158.66,9245.88,117902],["2023-12-07",9245.88,9333.11,9071.43,9245.88,276600],["2023-12-08",9333.11,9420.34,9158.66,9245.88,147100],["2023-12-11",9245.88,9245.88,9158.66,9245.88,156600],["2023-12-12",9245.88,9333.11,9158.66,9158.66,150200],["2023-12-13",9158.66,9245.88,9158.66,9245.88,100500],["2023-12-14",9158.66,9245.88,9071.43,9158.66,80900],["2023-12-15",9071.43,9245.88,9071.43,9158.66,128600],["2023-12-18",9071.43,9158.66,9071.43,9158.66,50400],["2023-12-19",9071.43,9158.66,8984.21,9158.66,212300],["2023-12-20",9158.66,9158.66,9071.43,9158.66,108000],["2023-12-21",9158.66,9158.66,8984.21,9071.43,21500],["2023-12-22",9071.43,9158.66,8984.21,9071.43,77701],["2023-12-25",9071.43,9245.88,9071.43,9158.66,89500],["2023-12-26",9245.88,9245.88,9071.43,9158.66,42600],["2023-12-27",9158.66,9158.66,8984.21,9158.66,125600],["2023-12-28",9071.43,9158.66,8984.21,9071.43,53400],["2023-12-29",9071.43,9420.34,9071.43,9245.88,533200],["2024-01-02",9245.88,9333.11,9158.66,9158.66,48401],["2024-01-03",9245.88,9333.11,9071.43,9333.11,200000],["2024-01-04",9245.88,9682.01,9158.66,9594.79,1425900],["2024-01-05",9682.01,9769.24,9507.56,9682.01,946300],["2024-01-08",9682.01,9856.46,9594.79,9682.01,412300],["2024-01-09",9682.01,9769.24,9507.56,9594.79,372900],["2024-01-10",9682.01,9769.24,9507.56,9769.24,1130700],["2024-01-11",9769.24,9943.69,9682.01,9856.46,2059100],["2024-01-12",9856.46,9943.69,9594.79,9769.24,961600],["2024-01-15",9769.24,9856.46,9507.56,9682.01,635900],["2024-01-16",9682.01,9769.24,9507.56,9682.01,264500],["2024-01-17",9682.01,9769.24,9507.56,9507.56,481900],["2024-01-18",9594.79,9769.24,9507.56,9682.01,460100],["2024-01-19",9594.79,9856.46,9594.79,9769.24,821300],["2024-01-22",9769.24,9943.69,9682.01,9769.24,677900],["2024-01-23",9769.24,9856.46,9594.79,9594.79,303800],["2024-01-24",9769.24,9769.24,9507.56,9682.01,351400],["2024-01-25",9594.79,9682.01,9507.56,9682.01,106200],["2024-01-26",9594.79,9682.01,9507.56,9594.79,148500],["2024-01-29",9507.56,9594.79,9420.34,9420.34,543400],["2024-01-30",9420.34,9594.79,9333.11,9420.34,311400],["2024-01-31",9420.34,9594.79,9245.88,9333.11,367100],["2024-02-01",9245.88,9507.56,9245.88,9333.11,209700],["2024-02-02",9333.11,9507.56,9245.88,9420.34,219050],["2024-02-05",9333.11,9507.56,9245.88,9420.34,265400],["2024-02-06",9507.56,9594.79,9420.34,9420.34,192800],["2024-02-07",9333.11,9594.79,9333.11,9594.79,301700],["2024-02-15",9594.79,9769.24,9507.56,9682.01,748400],["2024-02-16",9682.01,9682.01,9594.79,9682.01,235500],["2024-02-19",9682.01,9769.24,9507.56,9682.01,431600],["2024-02-20",9682.01,9682.01,9507.56,9594.79,182500],["2024-02-21",9594.79,9682.01,9507.56,9594.79,355600],["2024-02-22",9594.79,9594.79,9420.34,9507.56,267800],["2024-02-23",9507.56,9769.24,9420.34,9594.79,1494600],["2024-02-26",9594.79,9594.79,9420.34,9594.79,342600],["2024-02-27",9594.79,9682.01,9420.34,9507.56,411500],["2024-02-28",9594.79,9594.79,9420.34,9507.56,342800],["2024-02-29",9507.56,9594.79,9420.34,9594.79,418800],["2024-03-01",9507.56,10292.59,9507.56,10030.91,1804900],["2024-03-04",10030.91,10205.36,9856.46,9943.69,479500],["2024-03-05",9943.69,10030.91,9682.01,9856.46,669900],["2024-03-06",9856.46,9856.46,9594.79,9594.79,657900],["2024-03-07",9594.79,9769.24,9594.79,9682.01,349000],["2024-03-08",9769.24,9769.24,9420.34,9420.34,585400],["2024-03-11",9420.34,9594.79,9333.11,9333.11,246500],["2024-03-12",9420.34,9507.56,9333.11,9507.56,251200],["2024-03-13",9507.56,9594.79,9333.11,9594.79,279300],["2024-03-14",9594.79,9682.01,9420.34,9507.56,305600],["2024-03-15",9507.56,9594.79,9420.34,9594.79,210300],["2024-03-18",9507.56,9594.79,9158.66,9420.34,474100],["2024-03-19",9507.56,9507.56,9333.11,9420.34,119000],["2024-03-20",9420.34,9594.79,9333.11,9507.56,348600],["2024-03-21",9507.56,9594.79,9420.34,9594.79,246900],["2024-03-22",9507.56,9682.01,9420.34,9507.56,194800],["2024-03-25",9507.56,9594.79,9333.11,9333.11,132400],["2024-03-26",9420.34,9507.56,9333.11,9420.34,181600],["2024-03-27",9333.11,9420.34,9333.11,9420.34,179600],["2024-03-28",9420.34,9594.79,9333.11,9333.11,176300],["2024-03-29",9420.34,9594.79,9333.11,9507.56,183300],["2024-04-01",9507.56,9507.56,9333.11,9420.34,110800],["2024-04-02",9420.34,9507.56,9333.11,9420.34,283500],["2024-04-03",9420.34,9420.34,9333.11,9420.34,195400],["2024-04-04",9420.34,9420.34,9333.11,9420.34,164200],["2024-04-05",9420.34,9420.34,9245.88,9333.11,356400],["2024-04-08",9333.11,9420.34,9245.88,9245.88,144800],["2024-04-09",9333.11,9420.34,9245.88,9420.34,187800],["2024-04-10",9333.11,10030.91,9333.11,9856.46,2280700],["2024-04-11",9769.24,10030.91,9682.01,9769.24,856400],["2024-04-12",9769.24,9856.46,9594.79,9682.01,597200],["2024-04-15",9682.01,9769.24,9071.43,9245.88,944100],["2024-04-16",9333.11,9507.56,9158.66,9507.56,393600],["2024-04-17",9420.34,9682.01,9245.88,9333.11,296400],["2024-04-19",9333.11,9507.56,9071.43,9158.66,339900],["2024-04-22",9333.11,9594.79,9245.88,9420.34,200400],["2024-04-23",9333.11,9507.56,9245.88,9333.11,185000],["2024-04-24",9245.88,9507.56,9245.88,9507.56,186900],["2024-04-25",9420.34,9682.01,9420.34,9594.79,297400],["2024-04-26",9594.79,9682.01,9420.34,9594.79,193000],["2024-05-02",9420.34,9594.79,8111.96,9507.56,112300],["2024-05-03",9420.34,9682.01,9420.34,9507.56,206300],["2024-05-06",9507.56,9594.79,9420.34,9507.56,245700],["2024-05-07",9594.79,9682.01,9420.34,9594.79,308800],["2024-05-08",9594.79,10118.14,9507.56,10118.14,2457100],["2024-05-09",9943.69,11077.62,9943.69,10728.71,3164000],["2024-05-10",10641.49,10990.39,10292.59,10728.71,1738900],["2024-05-13",10815.94,10990.39,10292.59,10467.04,1894200],["2024-05-14",10467.04,10903.17,10292.59,10467.04,761700],["2024-05-15",10554.26,10641.49,10292.59,10467.04,1244200],["2024-05-16",10641.49,10903.17,10554.26,10815.94,2012900],["2024-05-17",10815.94,11077.62,10728.71,10990.39,2195900],["2024-05-20",10990.39,11164.84,10903.17,10990.39,1698400],["2024-05-21",11077.62,11077.62,10641.49,10815.94,1661000],["2024-05-22",10903.17,10990.39,10467.04,10728.71,1625600],["2024-05-23",10815.94,10903.17,10379.81,10641.49,1729200],["2024-05-24",10467.04,10728.71,10205.36,10467.04,2202600],["2024-05-27",10554.26,10641.49,10379.81,10554.26,665200],["2024-05-28",10554.26,10815.94,10379.81,10815.94,2837900],["2024-05-29",10815.94,11688.19,10815.94,11339.29,7025400],["2024-05-30",11252.07,11426.52,10903.17,11164.84,2978400],["2024-05-31",11164.84,11339.29,10903.17,10990.39,2856200],["2024-06-03",10990.39,11252.07,10903.17,11252.07,3085400],["2024-06-04",11252.07,11426.52,10903.17,11077.62,2901700],["2024-06-05",11164.84,11339.29,10903.17,11077.62,2059400],["2024-06-06",11077.62,11077.62,10815.94,10903.17,2592500],["2024-06-07",10903.17,11077.62,10815.94,10903.17,1786100],["2024-06-10",10903.17,10990.39,10815.94,10903.17,1515800],["2024-06-11",10903.17,10990.39,10728.71,10903.17,1558100],["2024-06-12",10903.17,10903.17,10641.49,10903.17,1938200],["2024-06-13",10903.17,11252.07,10815.94,11252.07,3124700],["2024-06-14",11164.84,11339.29,10728.71,10815.94,3342800],["2024-06-17",10815.94,10903.17,10554.26,10554.26,1792200],["2024-06-18",10641.49,10815.94,10554.26,10641.49,1438400],["2024-06-19",10728.71,10990.39,10467.04,10641.49,1221900],["2024-06-20",10467.04,10728.71,10467.04,10641.49,1089000],["2024-06-21",10641.49,10815.94,10554.26,10641.49,947800],["2024-06-24",10728.71,10815.94,10379.81,10379.81,1487500],["2024-06-25",10467.04,10554.26,10379.81,10467.04,621800],["2024-06-26",10554.26,10641.49,10379.81,10554.26,659800],["2024-06-27",10467.04,10554.26,10379.81,10467.04,338600],["2024-06-28",10554.26,10554.26,10118.14,10292.59,1295600],["2024-07-01",10379.81,10379.81,10118.14,10205.36,535000],["2024-07-02",10205.36,10467.04,10118.14,10467.04,935500],["2024-07-03",10467.04,10554.26,10379.81,10467.04,625800],["2024-07-04",10554.26,10728.71,10379.81,10554.26,1359800],["2024-07-05",10641.49,10728.71,10467.04,10641.49,884300],["2024-07-08",10641.49,10728.71,10467.04,10641.49,1399900],["2024-07-09",10554.26,10815.94,10554.26,10815.94,1555200],["2024-07-10",10815.94,11164.84,10815.94,11077.62,4277300],["2024-07-11",11077.62,11164.84,10990.39,11077.62,1433300],["2024-07-12",11077.62,11077.62,10815.94,10815.94,1259300],["2024-07-15",10903.17,10990.39,10728.71,10815.94,1094600],["2024-07-16",10903.17,11600.97,10903.17,11426.52,10185400],["2024-07-17",11426.52,12473.22,11426.52,12211.55,9709600],["2024-07-18",12211.55,12473.22,11775.42,12124.32,5572200],["2024-07-19",12124.32,12386.0,11862.64,12211.55,4670500],["2024-07-22",12124.32,12386.0,11513.74,11775.42,6650200],["2024-07-23",11862.64,11949.87,10641.49,10990.39,9050600],["2024-07-24",10990.39,11339.29,10641.49,10990.39,4467700],["2024-07-25",10990.39,11252.07,10903.17,10990.39,2445900],["2024-07-26",10990.39,11164.84,10903.17,11164.84,2087700],["2024-07-29",11164.84,11339.29,10990.39,11164.84,2359200],["2024-07-30",11164.84,11252.07,10641.49,10903.17,2492500],["2024-07-31",10903.17,11077.62,10728.71,10903.17,1361900],["2024-08-01",10903.17,10990.39,10467.04,10554.26,2688200],["2024-08-02",10641.49,10728.71,10292.59,10728.71,2201500],["2024-08-05",10641.49,10815.94,10205.36,10205.36,2415300],["2024-08-06",10292.59,10554.26,10292.59,10554.26,1354100],["2024-08-07",10554.26,10641.49,10379.81,10554.26,521600],["2024-08-08",10467.04,10728.71,10379.81,10467.04,1369300],["2024-08-09",10554.26,10815.94,10467.04,10641.49,1100200],["2024-08-12",10815.94,10903.17,10728.71,10815.94,574200],["2024-08-13",10815.94,10990.39,10641.49,10815.94,984300],["2024-08-14",10815.94,10903.17,10641.49,10728.71,1232200],["2024-08-15",11207.68,11207.68,10728.71,10824.51,2129900],["2024-08-16",10920.3,11111.88,10824.51,11111.88,2221400],["2024-08-19",11016.09,11207.68,10920.3,10920.3,872000],["2024-08-20",10920.3,11207.68,10920.3,11207.68,1245500],["2024-08-21",11111.88,11303.47,11016.09,11303.47,1329200],["2024-08-22",11303.47,11495.05,11207.68,11399.26,2095800],["2024-08-23",11399.26,11590.84,11207.68,11303.47,1300800],["2024-08-26",11303.47,11686.64,11207.68,11303.47,916900],["2024-08-27",11303.47,11399.26,11016.09,11111.88,826100],["2024-08-28",11111.88,11303.47,10920.3,11111.88,1563700],["2024-08-29",11207.68,11399.26,11111.88,11207.68,759200],["2024-08-30",11303.47,11303.47,11016.09,11016.09,516600],["2024-09-04",11111.88,11111.88,10728.71,10920.3,1176600],["2024-09-05",10824.51,10920.3,10632.92,10632.92,675000],["2024-09-06",10728.71,10824.51,10537.13,10824.51,879800],["2024-09-09",10632.92,10824.51,10632.92,10728.71,423000],["2024-09-10",10728.71,10824.51,10632.92,10728.71,599800],["2024-09-11",10728.71,10728.71,10537.13,10728.71,505700],["2024-09-12",10728.71,10824.51,10632.92,10728.71,503100],["2024-09-13",10728.71,10824.51,10632.92,10632.92,386600],["2024-09-16",10632.92,10728.71,10537.13,10632.92,523100],["2024-09-17",10632.92,10728.71,10537.13,10728.71,586400],["2024-09-18",10824.51,10920.3,10632.92,10824.51,670700],["2024-09-19",10824.51,10920.3,10632.92,10920.3,1103100],["2024-09-20",10824.51,11016.09,10824.51,10920.3,1534300],["2024-09-23",10920.3,11016.09,10824.51,10920.3,581300],["2024-09-24",10920.3,11016.09,10824.51,11016.09,465400],["2024-09-25",11016.09,11207.68,10920.3,11207.68,1375000],["2024-09-26",11207.68,11399.26,11111.88,11303.47,3314400],["2024-09-27",11303.47,11686.64,11303.47,11495.05,3919800],["2024-09-30",11495.05,11590.84,11207.68,11303.47,1990300],["2024-10-01",11303.47,11590.84,11207.68,11303.47,2979900],["2024-10-02",11303.47,11399.26,11111.88,11207.68,1906900],["2024-10-03",11207.68,11782.43,11207.68,11495.05,7656000],["2024-10-04",11495.05,11495.05,11111.88,11303.47,1911700],["2024-10-07",11303.47,11303.47,11111.88,11303.47,1298000],["2024-10-08",11303.47,11399.26,11111.88,11207.68,2242600],["2024-10-09",11207.68,11303.47,11111.88,11207.68,1198300],["2024-10-10",11303.47,11495.05,11303.47,11399.26,3667300],["2024-10-11",11399.26,11495.05,11207.68,11399.26,1366500],["2024-10-14",11399.26,11590.84,11207.68,11207.68,2153400],["2024-10-15",11303.47,11399.26,11207.68,11303.47,1070400],["2024-10-16",11303.47,11303.47,11111.88,11207.68,1237100],["2024-10-17",11207.68,11399.26,11111.88,11303.47,1358200],["2024-10-18",11303.47,11782.43,11303.47,11495.05,5288200],["2024-10-21",11399.26,11590.84,11303.47,11399.26,1111500],["2024-10-22",11399.26,11495.05,11207.68,11207.68,1837700],["2024-10-23",11303.47,11399.26,11207.68,11303.47,1012700],["2024-10-24",11303.47,11303.47,10920.3,11016.09,2645000],["2024-10-25",11111.88,11207.68,10824.51,10920.3,1922500],["2024-10-28",11016.09,11111.88,10920.3,11111.88,404200],["2024-10-29",11016.09,11207.68,11016.09,11016.09,668200],["2024-10-30",11111.88,11111.88,10920.3,11016.09,725100],["2024-10-31",11016.09,11207.68,10920.3,11111.88,668500],["2024-11-01",10920.3,11111.88,10920.3,11016.09,625500],["2024-11-04",11016.09,11207.68,10920.3,10920.3,605800],["2024-11-05",10920.3,11111.88,10920.3,11016.09,508600],["2024-11-06",11111.88,11303.47,11016.09,11303.47,1267500],["2024-11-07",11207.68,11399.26,11016.09,11016.09,981300],["2024-11-08",11016.09,11111.88,10824.51,10920.3,1055600],["2024-11-11",10920.3,10920.3,10632.92,10728.71,2498900],["2024-11-12",10824.51,10920.3,10632.92,10728.71,453000],["2024-11-13",10728.71,10824.51,10632.92,10728.71,436900],["2024-11-14",10728.71,10824.51,10632.92,10728.71,692300],["2024-11-15",10632.92,10824.51,10441.34,10632.92,930500],["2024-11-18",10441.34,10728.71,10441.34,10632.92,761800],["2024-11-19",10537.13,10728.71,10441.34,10537.13,523800],["2024-11-20",10537.13,10824.51,10441.34,10632.92,835300],["2024-11-21",10632.92,10728.71,10632.92,10728.71,328200],["2024-11-22",10632.92,10728.71,10537.13,10632.92,367400],["2024-11-25",10632.92,10728.71,10537.13,10632.92,266600],["2024-11-26",10728.71,10728.71,10632.92,10632.92,491900],["2024-11-27",10728.71,10824.51,10632.92,10728.71,315200],["2024-11-28",10824.51,10824.51,10632.92,10728.71,264400],["2024-11-29",10728.71,10824.51,10632.92,10728.71,340800],["2024-12-02",10824.51,10824.51,10632.92,10632.92,222400],["2024-12-03",10824.51,10824.51,10728.71,10824.51,404300],["2024-12-04",10728.71,10824.51,10728.71,10824.51,623000],["2024-12-05",10728.71,11111.88,10728.71,11016.09,1317500],["2024-12-06",11016.09,11207.68,10920.3,11016.09,558000],["2024-12-09",11016.09,11207.68,10920.3,10920.3,299100],["2024-12-10",10920.3,11111.88,10920.3,11111.88,436800],["2024-12-11",11016.09,11207.68,11016.09,11016.09,406300],["2024-12-12",11016.09,11111.88,10920.3,11016.09,416600],["2024-12-13",11111.88,11207.68,10920.3,10920.3,300900],["2024-12-16",11016.09,11111.88,10632.92,10824.51,980500],["2024-12-17",10920.3,11016.09,10824.51,10920.3,172000],["2024-12-18",10920.3,11016.09,10824.51,10824.51,224400],["2024-12-19",10824.51,10920.3,10728.71,10920.3,668900],["2024-12-20",10920.3,11016.09,10824.51,10824.51,752800],["2024-12-23",10824.51,11016.09,10824.51,10824.51,167000],["2024-12-24",10920.3,11016.09,10824.51,10920.3,4636815],["2024-12-25",10920.3,11303.47,10920.3,11207.68,1959000],["2024-12-26",11111.88,11399.26,11111.88,11303.47,842400],["2024-12-27",11303.47,11495.05,11111.88,11111.88,807400],["2024-12-30",11111.88,11207.68,10920.3,11111.88,598300],["2024-12-31",11111.88,11303.47,11016.09,11111.88,654000],["2025-01-02",11111.88,11303.47,11016.09,11207.68,854900],["2025-01-03",11207.68,11399.26,11016.09,11111.88,758200],["2025-01-06",11111.88,11207.68,10824.51,10824.51,506800],["2025-01-07",10824.51,11016.09,10824.51,10920.3,247000],["2025-01-08",10920.3,10920.3,10728.71,10920.3,306200],["2025-01-09",10920.3,11303.47,10824.51,11016.09,4669400],["2025-01-10",11016.09,11016.09,10824.51,10920.3,426000],["2025-01-13",10824.51,10920.3,10824.51,10920.3,423700],["2025-01-14",10920.3,10920.3,10824.51,10920.3,135400],["2025-01-15",10824.51,11111.88,10824.51,11016.09,272500],["2025-01-16",10920.3,11111.88,10824.51,11016.09,202200],["2025-01-17",11111.88,11207.68,10920.3,11111.88,261700],["2025-01-20",11111.88,11207.68,11016.09,11111.88,585600],["2025-01-21",11111.88,11686.64,11016.09,11495.05,2969700],["2025-01-22",11399.26,11590.84,11303.47,11399.26,611900],["2025-01-23",11686.64,11782.43,11495.05,11686.64,2164200],["2025-01-24",11686.64,12165.6,11686.64,11974.01,4122200],["2025-02-03",11974.01,13315.1,11974.01,12931.93,5756300],["2025-02-04",13027.73,13315.1,12836.14,13027.73,3793800],["2025-02-05",12931.93,13219.31,12836.14,13123.52,3994400],["2025-02-06",13123.52,13602.48,13123.52,13410.89,4579500],["2025-02-07",13410.89,13602.48,13123.52,13410.89,3189000],["2025-02-10",13315.1,13698.27,13123.52,13219.31,4372500],["2025-02-11",13315.1,13506.69,13123.52,13219.31,3522600],["2025-02-12",13219.31,13410.89,12931.93,13027.73,5427900],["2025-02-13",13027.73,13794.06,12931.93,13698.27,6707500],["2025-02-14",13794.06,14656.19,13698.27,13985.65,8068500],["2025-02-17",14177.23,14273.02,13794.06,13985.65,6034300],["2025-02-18",13985.65,14273.02,13794.06,14081.44,3983900],["2025-02-19",13985.65,14273.02,13889.85,14081.44,4546400],["2025-02-20",14081.44,14368.81,13985.65,14177.23,4522900],["2025-02-21",14177.23,14273.02,13889.85,14081.44,3865700],["2025-02-24",14081.44,14177.23,13889.85,14177.23,3306200],["2025-02-25",14081.44,14560.4,14081.44,14464.61,7929000],["2025-02-26",14464.61,14656.19,14273.02,14368.81,3913900],["2025-02-27",14464.61,14464.61,13889.85,14177.23,5127600],["2025-02-28",14081.44,14177.23,13889.85,14081.44,3282700],["2025-03-03",13985.65,14560.4,13985.65,14273.02,3256300],["2025-03-04",14273.02,14368.81,13985.65,14273.02,3402600],["2025-03-05",14273.02,14560.4,13985.65,14081.44,4398400],["2025-03-06",14177.23,14177.23,13985.65,14177.23,3812200],["2025-03-07",14177.23,14464.61,14081.44,14081.44,4151800],["2025-03-10",14081.44,14273.02,13889.85,13985.65,3680400],["2025-03-11",13985.65,13985.65,13506.69,13889.85,6116800],["2025-03-12",13794.06,13889.85,13506.69,13602.48,3091300],["2025-03-13",13602.48,13698.27,13123.52,13219.31,5678500],["2025-03-14",13219.31,13602.48,13027.73,13315.1,3228800],["2025-03-17",13315.1,13889.85,13219.31,13602.48,3768800],["2025-03-18",13602.48,13794.06,13219.31,13410.89,2580900],["2025-03-19",13410.89,13410.89,13123.52,13315.1,2263300],["2025-03-20",13219.31,13410.89,13123.52,13410.89,2266300],["2025-03-21",13315.1,13698.27,13315.1,13698.27,4344700],["2025-03-24",13698.27,14177.23,13506.69,14177.23,7330900],["2025-03-25",13985.65,14273.02,13889.85,13985.65,4204300],["2025-03-26",14081.44,14081.44,13698.27,13794.06,4620900],["2025-03-27",13794.06,13794.06,13506.69,13698.27,2732400],["2025-03-28",13698.27,13698.27,13315.1,13410.89,3008700],["2025-03-31",13315.1,13410.89,13027.73,13219.31,4094400],["2025-04-01",13219.31,13506.69,13027.73,13506.69,2508300],["2025-04-02",13410.89,13698.27,13410.89,13410.89,2444500],["2025-04-03",13123.52,13315.1,11686.64,11878.22,13675200],["2025-04-04",11974.01,12261.39,11303.47,12165.6,5780800],["2025-04-08",11782.43,11878.22,10058.17,10249.75,7102100],["2025-04-09",10058.17,11016.09,9196.04,10249.75,5822200],["2025-04-10",11207.68,11590.84,11207.68,11590.84,1044000],["2025-04-11",12357.18,12644.56,11590.84,11974.01,6303000],["2025-04-14",11974.01,12069.8,11590.84,11782.43,3900400],["2025-04-15",11686.64,12173.58,11686.64,11881.41,2174300],["2025-04-16",11881.41,11978.8,11589.25,11686.64,2512900],["2025-04-17",11686.64,11784.02,11394.47,11589.25,1684800],["2025-04-18",11491.86,11978.8,11491.86,11784.02,3585100],["2025-04-21",11784.02,11881.41,11491.86,11589.25,2283220],["2025-04-22",11589.25,11784.02,10712.75,11394.47,4351800],["2025-04-23",11491.86,11881.41,11394.47,11686.64,1336100],["2025-04-24",11686.64,11978.8,11491.86,11784.02,1656100],["2025-04-25",11784.02,11881.41,11589.25,11784.02,1862400],["2025-04-28",11784.02,11881.41,11589.25,11686.64,1258100],["2025-04-29",11686.64,11686.64,11491.86,11686.64,1053300],["2025-05-05",11686.64,11784.02,11589.25,11784.02,1476400],["2025-05-06",11784.02,12270.97,11686.64,11784.02,3600800],["2025-05-07",11881.41,11978.8,11686.64,11881.41,1497300],["2025-05-08",11784.02,11978.8,11686.64,11784.02,3384300],["2025-05-09",11978.8,11978.8,11686.64,11784.02,2695400],["2025-05-12",11881.41,11978.8,11686.64,11881.41,4716500],["2025-05-13",11881.41,12270.97,11784.02,12270.97,5597300],["2025-05-14",12270.97,12270.97,11978.8,12173.58,5033300],["2025-05-15",12173.58,12465.75,12076.19,12465.75,6775200],["2025-05-16",12465.75,12563.13,12173.58,12173.58,3383000],["2025-05-19",12270.97,12270.97,11978.8,11978.8,3591500],["2025-05-20",11978.8,12076.19,11881.41,12076.19,2521800],["2025-05-21",12076.19,12465.75,12076.19,12270.97,5158700],["2025-05-22",12270.97,12270.97,11881.41,12076.19,3536800],["2025-05-23",12076.19,12173.58,11881.41,12076.19,1522000],["2025-05-26",12076.19,12270.97,11881.41,12270.97,4932400],["2025-05-27",12270.97,13147.47,12270.97,12952.69,12523500],["2025-05-28",12952.69,13147.47,12757.91,12855.3,4872900],["2025-05-29",12952.69,13050.08,12660.52,12757.91,5568000],["2025-05-30",12757.91,12855.3,12465.75,12660.52,4655800],["2025-06-02",12660.52,13050.08,12465.75,13050.08,4537200],["2025-06-03",12952.69,13342.24,12855.3,12952.69,4249900],["2025-06-04",13050.08,13050.08,12660.52,12660.52,4759400],["2025-06-05",12855.3,12855.3,12563.13,12757.91,3180800],["2025-06-06",12757.91,12855.3,12563.13,12563.13,2887500],["2025-06-09",12563.13,12660.52,12368.36,12368.36,1891800],["2025-06-10",12465.75,12660.52,12368.36,12465.75,3601400],["2025-06-11",12465.75,12563.13,12368.36,12465.75,1392300],["2025-06-12",12368.36,12757.91,12076.19,12757.91,3069000],["2025-06-13",12757.91,12757.91,12270.97,12368.36,5006100],["2025-06-16",12368.36,12660.52,12270.97,12660.52,2493100],["2025-06-17",12660.52,13244.85,12660.52,12952.69,6020400],["2025-06-18",12952.69,13050.08,12660.52,12757.91,2728400],["2025-06-19",12757.91,12855.3,12465.75,12660.52,2280600],["2025-06-20",12660.52,13050.08,12563.13,12757.91,5278600],["2025-06-23",12660.52,12757.91,12563.13,12757.91,2275300],["2025-06-24",12660.52,12855.3,12660.52,12660.52,2867800],["2025-06-25",12660.52,12757.91,12563.13,12563.13,4051600],["2025-06-26",12563.13,12660.52,12368.36,12563.13,2691400],["2025-06-27",12563.13,12563.13,12368.36,12563.13,1973000],["2025-06-30",12563.13,12563.13,12368.36,12368.36,3909500],["2025-07-01",12465.75,12563.13,12270.97,12465.75,2857200],["2025-07-02",12465.75,12563.13,12270.97,12368.36,3193000],["2025-07-03",12368.36,12563.13,12270.97,12465.75,3848400],["2025-07-04",12465.75,12563.13,12368.36,12465.75,2260900],["2025-07-07",12465.75,12855.3,12465.75,12855.3,7589400],["2025-07-08",13050.08,13537.02,12855.3,13244.85,8584100],["2025-07-09",13244.85,13439.63,13050.08,13244.85,6222500],["2025-07-10",13147.47,13342.24,12952.69,12952.69,4097200],["2025-07-11",12952.69,13147.47,12757.91,13147.47,5788400],["2025-07-14",13147.47,13342.24,12952.69,13342.24,5939900],["2025-07-15",13342.24,13537.02,13147.47,13244.85,6795800],["2025-07-16",13244.85,13342.24,13050.08,13342.24,2147700],["2025-07-17",13342.24,14121.35,13244.85,14121.35,15023300],["2025-07-18",14218.74,14413.52,13829.19,14023.96,6970000],["2025-07-21",14218.74,14413.52,13634.41,13634.41,7905000],["2025-07-22",13634.41,13829.19,13342.24,13829.19,7214600],["2025-07-23",13829.19,14413.52,13634.41,14023.96,9032447],["2025-07-24",14023.96,14316.13,13829.19,14121.35,6329300],["2025-07-25",14121.35,14997.85,14023.96,14510.91,16462300],["2025-07-28",14510.91,15290.02,14413.52,15192.63,13137100],["2025-07-29",15192.63,15192.63,13537.02,13634.41,18049700],["2025-07-30",13634.41,14121.35,13439.63,13926.57,13070400],["2025-07-31",13926.57,14316.13,13439.63,13829.19,10102100],["2025-08-01",13829.19,13926.57,13439.63,13537.02,6226200],["2025-08-04",13537.02,13926.57,13342.24,13926.57,5647600],["2025-08-05",14023.96,14413.52,13537.02,13926.57,16954700],["2025-08-06",13829.19,14121.35,13731.8,14121.35,5797800],["2025-08-07",14023.96,14218.74,13829.19,14218.74,8713800],["2025-08-08",14218.74,15387.4,14023.96,14900.46,20101700],["2025-08-11",15290.02,15290.02,14608.29,14900.46,6987600],["2025-08-12",14900.46,14997.85,14316.13,14608.29,10618700],["2025-08-13",14608.29,14803.07,14218.74,14705.68,10539100],["2025-08-14",14705.68,15484.79,14705.68,14997.85,17074100],["2025-08-15",14997.85,15192.63,14316.13,14608.29,11346500],["2025-08-18",14803.07,14803.07,14316.13,14510.91,5829800],["2025-08-19",14413.52,14803.07,14413.52,14705.68,8270400],["2025-08-20",14705.68,16556.07,14705.68,15776.96,23612500],["2025-08-21",15874.35,16848.23,15776.96,16458.68,14138900],["2025-08-22",16458.68,17237.79,15387.4,15776.96,17254200],["2025-08-25",15776.96,16263.9,14705.68,15095.24,11709600],["2025-08-26",14900.46,15776.96,14705.68,15679.57,8197200],["2025-08-27",15679.57,15874.35,15387.4,15582.18,5589800],["2025-08-28",15582.18,15776.96,15290.02,15582.18,4097600],["2025-08-29",15582.18,15971.74,15387.4,15582.18,8037900],["2025-09-03",15679.57,15874.35,15484.79,15776.96,5465200],["2025-09-04",15679.57,16458.68,15484.79,16069.12,11175000],["2025-09-05",16263.9,16361.29,15387.4,15484.79,9279400],["2025-09-08",15484.79,15582.18,14608.29,14705.68,9653000],["2025-09-09",14705.68,14997.85,14510.91,14900.46,4203900],["2025-09-10",14900.46,14997.85,14510.91,14803.07,2545400],["2025-09-11",14803.07,14803.07,14121.35,14510.91,4185000],["2025-09-12",14608.29,14803.07,14413.52,14608.29,1987400],["2025-09-15",14608.29,14705.68,14413.52,14705.68,2784300],["2025-09-16",14705.68,14997.85,14608.29,14803.07,3149300],["2025-09-17",14705.68,14900.46,14510.91,14608.29,5526300],["2025-09-18",14608.29,14705.68,14316.13,14510.91,3949000],["2025-09-19",14510.91,14608.29,14218.74,14316.13,1575300],["2025-09-22",14413.52,14510.91,13926.57,14023.96,5923000],["2025-09-23",14121.35,14218.74,13926.57,14121.35,1574400],["2025-09-24",14121.35,14121.35,13634.41,14121.35,3858900],["2025-09-25",14121.35,14316.13,13926.57,14023.96,1801900],["2025-09-26",14121.35,14121.35,13926.57,13926.57,1116800],["2025-09-29",13926.57,14121.35,13829.19,13926.57,1265000],["2025-09-30",13829.19,13926.57,13537.02,13731.8,2778000],["2025-10-01",13731.8,14023.96,13634.41,13926.57,830600],["2025-10-02",13926.57,14218.74,13829.19,13926.57,1739500],["2025-10-03",14023.96,14023.96,13634.41,13634.41,1480800],["2025-10-06",13634.41,14218.74,13634.41,14121.35,2983200],["2025-10-07",14121.35,14218.74,13829.19,13926.57,1144400],["2025-10-08",14121.35,14413.52,13926.57,14121.35,2603700],["2025-10-09",14121.35,14218.74,14023.96,14121.35,1749900],["2025-10-10",14121.35,14316.13,14023.96,14121.35,2492800],["2025-10-13",14121.35,14121.35,13634.41,14023.96,1743300],["2025-10-14",13926.57,14121.35,13731.8,13829.19,3019900],["2025-10-15",13829.19,13926.57,13634.41,13829.19,2423100],["2025-10-16",13829.19,13926.57,13537.02,13731.8,2511300],["2025-10-17",13731.8,13829.19,13244.85,13439.63,3661200],["2025-10-20",13439.63,13439.63,11881.41,12173.58,5132900],["2025-10-21",12660.52,12660.52,12076.19,12465.75,3475100],["2025-10-22",12465.75,13050.08,12465.75,12757.91,2936200],["2025-10-23",12855.3,13050.08,12757.91,12855.3,984300],["2025-10-24",12855.3,13050.08,12660.52,12952.69,1732400],["2025-10-27",12952.69,13050.08,12757.91,12855.3,1596900],["2025-10-28",12855.3,13147.47,12757.91,13050.08,1278400],["2025-10-29",13050.08,13731.8,13050.08,13537.02,3097300],["2025-10-30",14121.35,14121.35,13244.85,13342.24,883300],["2025-10-31",13439.63,13439.63,13244.85,13244.85,761100],["2025-11-03",13244.85,13439.63,12952.69,13147.47,1046500],["2025-11-04",13147.47,13244.85,12660.52,13244.85,1725700],["2025-11-05",13147.47,13439.63,12952.69,13244.85,1195600],["2025-11-06",13244.85,13342.24,13050.08,13147.47,610700],["2025-11-07",13244.85,13244.85,12952.69,12952.69,867500],["2025-11-10",13147.47,13147.47,12757.91,12952.69,511600],["2025-11-11",12952.69,13147.47,12757.91,13050.08,522900],["2025-11-12",13050.08,13147.47,12757.91,13050.08,1399300],["2025-11-13",13050.08,13147.47,12855.3,12952.69,869700],["2025-11-14",12952.69,13147.47,12855.3,13050.08,982200],["2025-11-17",13050.08,13439.63,13050.08,13439.63,1851800],["2025-11-18",13439.63,13537.02,13244.85,13342.24,1318700],["2025-11-19",13342.24,13537.02,13147.47,13147.47,612500],["2025-11-20",13244.85,13244.85,13050.08,13244.85,601000],["2025-11-21",13147.47,13147.47,12855.3,13050.08,798700],["2025-11-24",12952.69,13050.08,12855.3,12952.69,696200],["2025-11-25",12660.52,12952.69,11004.92,12855.3,620700],["2025-11-26",12855.3,12952.69,12757.91,12855.3,628100],["2025-11-27",12855.3,13147.47,12757.91,13050.08,826400],["2025-11-28",13050.08,13050.08,12757.91,12952.69,581500],["2025-12-01",12855.3,12952.69,12757.91,12855.3,524500],["2025-12-02",12855.3,12952.69,12757.91,12855.3,519700],["2025-12-03",12855.3,13147.47,12757.91,13050.08,1621100],["2025-12-04",12952.69,13147.47,12952.69,13147.47,960100],["2025-12-05",13147.47,13147.47,12855.3,12855.3,805400],["2025-12-08",12855.3,12952.69,12757.91,12855.3,573400],["2025-12-09",12855.3,12952.69,12563.13,12952.69,1341500],["2025-12-10",12855.3,12855.3,12660.52,12660.52,408800],["2025-12-11",12757.91,12855.3,12563.13,12660.52,859100],["2025-12-12",12660.52,12660.52,12270.97,12368.36,1244200],["2025-12-15",12368.36,12465.75,12270.97,12368.36,704600],["2025-12-16",12368.36,12563.13,12173.58,12465.75,783500],["2025-12-17",12465.75,12563.13,12368.36,12465.75,291900],["2025-12-18",12368.36,12563.13,12368.36,12563.13,605800],["2025-12-19",12465.75,12465.75,12368.36,12465.75,414300],["2025-12-22",12465.75,13342.24,12465.75,13147.47,4300900],["2025-12-23",13244.85,13439.63,13147.47,13244.85,2564600],["2025-12-24",13244.85,13439.63,13147.47,13342.24,1757700],["2025-12-25",13342.24,13439.63,12952.69,13050.08,1596400],["2025-12-26",12952.69,13147.47,12563.13,12952.69,1696200],["2025-12-29",13147.47,13244.85,12855.3,13050.08,1155200],["2025-12-30",13050.08,13147.47,12855.3,12952.69,695100],["2025-12-31",12952.69,13050.08,12855.3,12855.3,661500],["2026-01-05",12855.3,12952.69,12563.13,12757.91,1569100],["2026-01-06",12855.3,12855.3,12563.13,12855.3,1077000],["2026-01-07",12855.3,13147.47,12660.52,13050.08,2254100],["2026-01-08",13050.08,13147.47,12855.3,12952.69,1934400],["2026-01-09",12952.69,13050.08,12660.52,12757.91,1631300],["2026-01-12",12757.91,13050.08,12563.13,12952.69,2789900],["2026-01-13",12952.69,13147.47,12855.3,13147.47,2889200],["2026-01-14",13147.47,14023.96,13147.47,13829.19,13340000],["2026-01-15",13829.19,14023.96,13439.63,13731.8,3461800],["2026-01-16",13731.8,14121.35,13731.8,13829.19,4902900],["2026-01-19",13829.19,14316.13,13634.41,13926.57,5440600],["2026-01-20",13829.19,14023.96,13634.41,13829.19,2640400],["2026-01-21",13829.19,13829.19,13439.63,13537.02,2987100],["2026-01-22",13537.02,13829.19,13537.02,13634.41,2374500],["2026-01-23",13731.8,14705.68,13634.41,14023.96,10954300],["2026-01-26",14121.35,14316.13,13634.41,13731.8,3491800],["2026-01-27",13926.57,13926.57,13439.63,13537.02,2826600],["2026-01-28",13537.02,13731.8,13342.24,13537.02,3025200],["2026-01-29",13537.02,13537.02,13147.47,13439.63,3135200],["2026-01-30",13439.63,13731.8,13342.24,13634.41,2087800],["2026-02-02",13634.41,13829.19,13439.63,13634.41,2220100],["2026-02-03",13634.41,13731.8,13537.02,13537.02,2779900],["2026-02-04",13634.41,13731.8,13439.63,13537.02,1688300],["2026-02-05",13537.02,13537.02,13244.85,13244.85,1770600],["2026-02-06",13244.85,13342.24,12855.3,12855.3,2695800],["2026-02-09",12952.69,13147.47,12660.52,12855.3,1233200],["2026-02-10",12855.3,13050.08,12660.52,12952.69,936200],["2026-02-11",12757.91,13147.47,12660.52,13050.08,836000],["2026-02-12",13050.08,13244.85,12952.69,13147.47,508400],["2026-02-13",13050.08,13147.47,12952.69,13147.47,1566600],["2026-02-23",13147.47,13342.24,13050.08,13342.24,847700],["2026-02-24",13342.24,13342.24,13147.47,13244.85,987100],["2026-02-25",13244.85,13342.24,13050.08,13147.47,3035600],["2026-02-26",13439.63,13634.41,13050.08,13147.47,834300],["2026-02-27",13147.47,13244.85,12952.69,13147.47,1750100],["2026-03-02",13147.47,13147.47,12465.75,12757.91,3101800],["2026-03-03",12660.52,12855.3,12563.13,12660.52,1809500],["2026-03-04",12660.52,12757.91,12368.36,12757.91,3147200],["2026-03-05",12855.3,12952.69,12563.13,12563.13,1190100],["2026-03-06",12757.91,12757.91,12270.97,12368.36,1747400],["2026-03-09",12368.36,12368.36,10712.75,10907.53,4875000],["2026-03-10",11102.3,11784.02,11102.3,11589.25,2678700],["2026-03-11",11686.64,12076.19,11491.86,11978.8,1772800],["2026-03-12",11978.8,11978.8,11491.86,11686.64,1052000],["2026-03-13",11686.64,11784.02,11394.47,11784.02,1092800],["2026-03-16",11686.64,11881.41,11686.64,11881.41,787600],["2026-03-17",11881.41,11978.8,11589.25,11784.02,777200],["2026-03-18",11784.02,12076.19,11686.64,11784.02,632100],["2026-03-19",11686.64,11686.64,11394.47,11589.25,1329600],["2026-03-20",11491.86,11589.25,11394.47,11394.47,593200],["2026-03-23",11394.47,11589.25,10907.53,11102.3,1402500],["2026-03-24",11199.69,11589.25,11199.69,11394.47,599500],["2026-03-25",11394.47,11589.25,11394.47,11491.86,749700],["2026-03-26",11589.25,11686.64,11297.08,11394.47,615300],["2026-03-27",11394.47,11589.25,11297.08,11491.86,783400],["2026-03-30",11589.25,11589.25,11297.08,11394.47,749300],["2026-03-31",11491.86,12368.36,11491.86,12076.19,3168800],["2026-04-01",11978.8,12563.13,11978.8,12270.97,1408400],["2026-04-02",12270.97,12368.36,11881.41,11978.8,1190600],["2026-04-03",12076.19,12173.58,11686.64,11784.02,1584100],["2026-04-06",11978.8,11978.8,11589.25,11784.02,880400],["2026-04-07",11589.25,11881.41,11589.25,11881.41,821900],["2026-04-08",11881.41,12270.97,11784.02,12270.97,1792000],["2026-04-09",12368.36,12368.36,11881.41,12076.19,1008500],["2026-04-10",11978.8,12368.36,11978.8,12270.97,1965100],["2026-04-13",12270.97,12270.97,12076.19,12270.97,1130400],["2026-04-14",12465.75,12563.13,12173.58,12270.97,1191400],["2026-04-15",12270.97,12855.3,12173.58,12563.13,4905900],["2026-04-16",12563.13,12660.52,12368.36,12465.75,1276800],["2026-04-17",12465.75,12757.91,12368.36,12465.75,1290400],["2026-04-20",12563.13,12563.13,12270.97,12270.97,1474800],["2026-04-21",12368.36,12465.75,12173.58,12173.58,1219800],["2026-04-22",12270.97,12465.75,12076.19,12270.97,855000],["2026-04-23",12173.58,12368.36,11978.8,12173.58,1331600],["2026-04-24",12076.19,12173.58,10420.58,11978.8,1464700],["2026-04-28",12076.19,12076.19,11881.41,11978.8,560000],["2026-04-29",12076.19,12173.58,11881.41,12076.19,851800],["2026-05-04",12076.19,12270.97,11978.8,12076.19,671600],["2026-05-05",12076.19,12270.97,11881.41,12076.19,1124700],["2026-05-06",12076.19,12173.58,11978.8,12076.19,1325400],["2026-05-07",12173.58,12368.36,12076.19,12270.97,2858900],["2026-05-08",12173.58,12368.36,12173.58,12368.36,1469100],["2026-05-11",12270.97,12757.91,12270.97,12563.13,4651200],["2026-05-12",12563.13,12660.52,12465.75,12563.13,867600],["2026-05-13",12465.75,12757.91,12270.97,12465.75,1501600],["2026-05-14",12465.75,12465.75,12368.36,12368.36,898200],["2026-05-15",12465.75,12465.75,12270.97,12368.36,689500],["2026-05-18",12368.36,12368.36,12076.19,12173.58,722100],["2026-05-19",12173.58,12173.58,11978.8,12173.58,970800],["2026-05-20",12173.58,12173.58,11686.64,11978.8,1678200],["2026-05-21",11978.8,12076.19,11784.02,11881.41,845800],["2026-05-22",11881.41,11978.8,11686.64,11881.41,1951000],["2026-05-25",11881.41,11978.8,11784.02,11978.8,875500],["2026-05-26",11978.8,12076.19,11881.41,12076.19,2459600],["2026-05-27",12076.19,12368.36,11978.8,12368.36,2396500],["2026-05-28",12270.97,12465.75,12173.58,12173.58,1407200],["2026-05-29",12270.97,12270.97,11978.8,11978.8,589600],["2026-06-01",12076.19,12173.58,11881.41,12076.19,836800],["2026-06-02",11978.8,12076.19,11881.41,11978.8,558200],["2026-06-03",11978.8,12076.19,11881.41,11978.8,790700],["2026-06-04",11978.8,12076.19,11881.41,11978.8,890800],["2026-06-05",11978.8,12368.36,11881.41,12270.97,4031600],["2026-06-08",12173.58,12173.58,11881.41,12076.19,1025200],["2026-06-09",10420.58,12173.58,10420.58,12076.19,852900],["2026-06-10",12076.19,12173.58,11978.8,12076.19,1041900],["2026-06-11",12076.19,12368.36,11978.8,12270.97,2403000],["2026-06-12",12270.97,12952.69,12270.97,12660.52,5285300],["2026-06-15",12660.52,12855.3,12563.13,12757.91,1939200],["2026-06-16",12757.91,13050.08,12660.52,12855.3,2395800],["2026-06-17",12855.3,12952.69,12660.52,12757.91,1386700],["2026-06-18",12757.91,12952.69,12660.52,12855.3,2049700],["2026-06-19",12855.3,13147.47,12855.3,13050.08,1377200],["2026-06-22",12855.3,13537.02,12855.3,13439.63,3858800],["2026-06-23",13439.63,13829.19,13342.24,13537.02,5646200],["2026-06-24",13537.02,13634.41,13342.24,13537.02,2156500],["2026-06-25",13537.02,13926.57,13439.63,13634.41,3680800],["2026-06-26",13634.41,13829.19,13244.85,13439.63,2461300],["2026-06-29",13439.63,13634.41,13342.24,13439.63,1678600],["2026-06-30",13439.63,13634.41,13342.24,13537.02,2581400],["2026-07-01",13537.02,13731.8,13439.63,13537.02,2922300],["2026-07-02",13537.02,13634.41,13244.85,13342.24,2573100],["2026-07-03",13244.85,13342.24,12952.69,13147.47,3832500],["2026-07-06",13147.47,13244.85,12855.3,13050.08,1986800],["2026-07-07",12952.69,13050.08,12757.91,13050.08,1918900],["2026-07-08",12952.69,13147.47,12757.91,12952.69,4436900],["2026-07-21",13537.02,13537.02,12806.61,13050.08,12315600],["2026-07-22",13050.08,13196.16,12514.44,12952.69,4665900],["2026-07-23",12952.69,13001.38,12124.88,12709.22,2407800],["2026-07-24",12709.22,12709.22,12173.58,12173.58,629900],["2026-07-27",12173.58,12368.36,12027.5,12027.5,750400],["2026-07-28",11930.11,11930.11,11589.25,11686.64,1807600],["2026-07-29",11832.72,12027.5,11784.02,11881.41,444000],["2026-07-30",11881.41,12319.66,11832.72,12076.19,826100],["2026-07-31",12124.88,12368.36,11978.8,11978.8,1096700],["2026-08-03",11978.8,12270.97,11930.11,12222.27,897600],["2026-08-04",12319.66,12368.36,12173.58,12222.27,687600],["2026-08-05",12270.97,12368.36,12124.88,12173.58,823100],["2026-08-06",12173.58,12222.27,11930.11,12124.88,777200],["2026-08-07",12124.88,12222.27,11930.11,12076.19,795900],["2026-08-10",11978.8,12222.27,11978.8,12173.58,1417800],["2026-08-11",12222.27,12465.75,12222.27,12270.97,1005700],["2026-08-12",12173.58,12319.66,12124.88,12124.88,576700],["2026-08-13",12124.88,12173.58,11978.8,11978.8,635300],["2026-08-14",11978.8,11978.8,11784.02,11784.02,710500],["2026-08-17",11881.41,11881.41,11686.64,11735.33,429900],["2026-08-18",11784.02,11832.72,11686.64,11686.64,259000],["2026-08-19",11686.64,11784.02,11491.86,11540.55,897200],["2026-08-20",11686.64,11686.64,11491.86,11589.25,410600],["2026-08-21",11443.16,11930.11,11443.16,11881.41,668200],["2026-08-24",11881.41,11881.41,11637.94,11686.64,781200],["2026-08-25",11686.64,11832.72,11637.94,11686.64,647600],["2026-08-26",11784.02,11784.02,11589.25,11686.64,485700],["2026-08-27",11735.33,11784.02,10907.53,11637.94,786500],["2026-08-28",11686.64,11784.02,11589.25,11735.33,493000],["2026-09-03",11686.64,11735.33,11491.86,11589.25,454700],["2026-09-04",11589.25,11637.94,11491.86,11589.25,376200],["2026-09-07",11589.25,11637.94,11394.47,11443.16,399700],["2026-09-08",11443.16,11491.86,11248.39,11345.78,559700],["2026-09-09",11443.16,11589.25,11297.08,11297.08,1284277],["2026-09-10",11443.16,11443.16,11248.39,11297.08,304800],["2026-09-11",11297.08,11297.08,11053.61,11102.3,435100],["2026-09-14",10810.14,10956.22,10712.75,10858.83,1524400],["2026-09-15",10810.14,10956.22,10810.14,10858.83,619200],["2026-09-16",10956.22,10956.22,10615.36,10615.36,1271900],["2026-09-17",10615.36,10858.83,10566.67,10712.75,752200],["2026-09-18",10712.75,11443.16,10712.75,11443.16,8093692],["2026-09-21",11686.64,11735.33,10858.83,10907.53,8087354],["2026-09-22",10810.14,10907.53,10469.28,10566.67,4870700],["2026-09-23",10850.0,10950.0,10700.0,10750.0,1039400],["2026-09-24",10800.0,10800.0,10500.0,10500.0,733300],["2026-09-25",10500.0,10700.0,10400.0,10500.0,691400],["2026-09-28",10600.0,10600.0,10400.0,10550.0,820200],["2026-09-29",10500.0,10700.0,10500.0,10550.0,461200],["2026-09-30",10500.0,10600.0,10450.0,10550.0,577500],["2026-10-01",10500.0,10650.0,10500.0,10500.0,782500],["2026-10-02",10450.0,10550.0,10350.0,10400.0,770300]]}