{"sym":"HD6","index":false,"bars":[["2020-11-23",12144.22,12144.22,9286.76,10715.49,217100],["2020-11-24",11072.67,11072.67,11072.67,11072.67,2500],["2020-11-25",11072.67,11072.67,11072.67,11072.67,0],["2020-11-26",11072.67,11072.67,9429.63,9429.63,2500],["2020-11-27",9786.81,9786.81,9786.81,9786.81,0],["2020-11-30",9643.94,9643.94,8358.08,8358.08,2600],["2020-12-01",8143.77,8572.39,8143.77,8572.39,11700],["2020-12-02",7143.66,7143.66,7143.66,7143.66,3000],["2020-12-03",6143.55,6143.55,6143.55,6143.55,1500],["2020-12-04",7000.79,7000.79,7000.79,7000.79,100],["2020-12-07",7286.53,7286.53,7286.53,7286.53,100],["2020-12-08",7286.53,7286.53,7286.53,7286.53,0],["2020-12-09",7357.97,7858.03,7286.53,7858.03,20900],["2020-12-10",7286.53,7286.53,7286.53,7286.53,0],["2020-12-11",7286.53,7286.53,7286.53,7286.53,0],["2020-12-14",7286.53,7286.53,7143.66,7286.53,11000],["2020-12-15",6214.98,6214.98,6214.98,6214.98,2000],["2020-12-16",6214.98,6214.98,6214.98,6214.98,0],["2020-12-17",6214.98,6214.98,6214.98,6214.98,0],["2020-12-18",5929.24,5929.24,5714.93,5714.93,6800],["2020-12-21",6572.17,6572.17,6572.17,6572.17,300],["2020-12-22",5643.49,5643.49,5643.49,5643.49,9000],["2020-12-23",5643.49,5643.49,5643.49,5643.49,0],["2020-12-24",4929.12,4929.12,4929.12,4929.12,400],["2020-12-25",4929.12,4929.12,4929.12,4929.12,0],["2020-12-28",4929.12,4929.12,4929.12,4929.12,0],["2020-12-29",4429.07,5643.49,4429.07,5643.49,500],["2020-12-30",4643.38,4643.38,4643.38,4643.38,0],["2020-12-31",4643.38,4643.38,4643.38,4643.38,0],["2021-01-04",4643.38,4643.38,4643.38,4643.38,0],["2021-01-05",5286.31,5286.31,5286.31,5286.31,100],["2021-01-06",6072.11,6072.11,6072.11,6072.11,100],["2021-01-07",6929.35,6929.35,6929.35,6929.35,10000],["2021-01-08",7929.46,7929.46,7929.46,7929.46,1000],["2021-01-11",9072.45,9072.45,9072.45,9072.45,100],["2021-01-12",9072.45,9072.45,9072.45,9072.45,500],["2021-01-13",9072.45,9072.45,9072.45,9072.45,0],["2021-01-14",9072.45,9072.45,9072.45,9072.45,0],["2021-01-15",8500.95,8500.95,8500.95,8500.95,2000],["2021-01-18",7929.46,7929.46,7929.46,7929.46,1000],["2021-01-19",7929.46,7929.46,7929.46,7929.46,0],["2021-01-20",7929.46,7929.46,7929.46,7929.46,0],["2021-01-21",7929.46,7929.46,7929.46,7929.46,0],["2021-01-22",7215.1,7215.1,7143.66,7143.66,18500],["2021-01-25",7143.66,7143.66,7143.66,7143.66,0],["2021-01-26",7500.84,7500.84,7500.84,7500.84,100],["2021-01-27",7215.1,7215.1,7215.1,7215.1,2000],["2021-01-28",7143.66,7143.66,7143.66,7143.66,59700],["2021-01-29",7143.66,7143.66,7143.66,7143.66,0],["2021-02-01",7143.66,8143.77,7143.66,8143.77,500],["2021-02-02",6786.48,8715.26,6786.48,8715.26,200],["2021-02-03",8000.9,8858.14,8000.9,8858.14,200],["2021-02-04",8429.52,8429.52,8429.52,8429.52,700],["2021-02-05",8429.52,8429.52,8429.52,8429.52,0],["2021-02-08",8429.52,8429.52,8429.52,8429.52,0],["2021-02-09",7286.53,7286.53,7286.53,7286.53,1400],["2021-02-17",7143.66,7215.1,7143.66,7215.1,1700],["2021-02-18",8143.77,8286.64,6143.55,6143.55,400],["2021-02-19",7715.15,7715.15,7715.15,7715.15,0],["2021-02-22",7715.15,7715.15,7715.15,7715.15,0],["2021-02-23",7715.15,7715.15,7715.15,7715.15,0],["2021-02-24",8858.14,8858.14,8858.14,8858.14,100],["2021-02-25",8858.14,8858.14,8858.14,8858.14,0],["2021-02-26",8858.14,8858.14,8858.14,8858.14,0],["2021-03-01",8858.14,8858.14,8858.14,8858.14,0],["2021-03-02",8858.14,8858.14,8858.14,8858.14,0],["2021-03-03",8858.14,8858.14,8858.14,8858.14,0],["2021-03-04",8858.14,8858.14,8858.14,8858.14,0],["2021-03-05",8858.14,8858.14,8858.14,8858.14,0],["2021-03-08",10072.56,10072.56,10072.56,10072.56,100],["2021-03-09",10072.56,10072.56,10072.56,10072.56,0],["2021-03-10",10072.56,10072.56,10072.56,10072.56,0],["2021-03-11",8572.39,8572.39,8572.39,8572.39,100],["2021-03-12",9858.25,9858.25,9858.25,9858.25,100],["2021-03-15",9643.94,9643.94,9643.94,9643.94,100],["2021-03-16",10715.49,10715.49,10715.49,10715.49,100],["2021-03-17",10715.49,10715.49,10715.49,10715.49,0],["2021-03-18",9143.88,9143.88,9143.88,9143.88,1000],["2021-03-19",9143.88,9143.88,9143.88,9143.88,100],["2021-03-22",10429.74,10429.74,10429.74,10429.74,100],["2021-03-23",8929.57,8929.57,8929.57,8929.57,606],["2021-03-24",8929.57,8929.57,8929.57,8929.57,0],["2021-03-25",10144.0,10144.0,8572.39,8572.39,600],["2021-03-26",8858.14,8858.14,8858.14,8858.14,0],["2021-03-29",7572.28,7572.28,7572.28,7572.28,100],["2021-03-30",7572.28,7643.72,7572.28,7572.28,800],["2021-03-31",8643.83,8643.83,6929.35,8643.83,2200],["2021-04-01",8072.33,8072.33,7072.22,7072.22,3100],["2021-04-02",8072.33,8072.33,6929.35,6929.35,3100],["2021-04-05",7500.84,7500.84,7500.84,7500.84,1000],["2021-04-06",7858.03,7858.03,7858.03,7858.03,100],["2021-04-07",8572.39,8572.39,8500.95,8572.39,1800],["2021-04-08",8215.21,9286.76,7500.84,9286.76,66100],["2021-04-09",8929.57,8929.57,7500.84,7572.28,30100],["2021-04-12",8572.39,8572.39,8572.39,8572.39,100],["2021-04-13",9286.76,9286.76,9286.76,9286.76,100],["2021-04-14",9286.76,9286.76,9286.76,9286.76,40100],["2021-04-15",9286.76,9286.76,9286.76,9286.76,30000],["2021-04-16",10572.62,10572.62,10001.12,10001.12,1100],["2021-04-19",10072.56,10072.56,10072.56,10072.56,100],["2021-04-20",10072.56,10072.56,9572.5,9572.5,42900],["2021-04-22",9643.94,9643.94,9643.94,9643.94,50400],["2021-04-23",10644.05,10644.05,10644.05,10644.05,100],["2021-04-26",10644.05,10644.05,10644.05,10644.05,625770],["2021-04-27",10644.05,10644.05,10644.05,10644.05,0],["2021-04-28",10644.05,10644.05,10644.05,10644.05,0],["2021-04-29",10644.05,10644.05,10644.05,10644.05,0],["2021-05-04",10644.05,10644.05,10644.05,10644.05,0],["2021-05-05",9072.45,9072.45,9072.45,9072.45,100],["2021-05-06",9072.45,9072.45,9072.45,9072.45,0],["2021-05-07",7715.15,7715.15,7715.15,7715.15,100],["2021-05-10",7715.15,7715.15,7715.15,7715.15,0],["2021-05-11",8858.14,8858.14,8858.14,8858.14,100],["2021-05-12",8858.14,8858.14,8858.14,8858.14,0],["2021-05-13",8858.14,8858.14,8858.14,8858.14,3000],["2021-05-14",8858.14,8858.14,8858.14,8858.14,0],["2021-05-17",8858.14,8858.14,8858.14,8858.14,1000],["2021-05-18",9286.76,9286.76,9286.76,9286.76,200],["2021-05-19",9643.94,9643.94,9643.94,9643.94,200],["2021-05-20",9286.76,9286.76,9286.76,9286.76,100],["2021-05-21",9643.94,9643.94,9643.94,9643.94,1000],["2021-05-24",9643.94,9643.94,9643.94,9643.94,0],["2021-05-25",10358.31,10358.31,10358.31,10358.31,100],["2021-05-26",9286.76,9286.76,9286.76,9286.76,500],["2021-05-27",9286.76,9286.76,9286.76,9286.76,2300],["2021-05-28",9286.76,9286.76,9286.76,9286.76,0],["2021-05-31",9286.76,9286.76,9286.76,9286.76,0],["2021-06-01",9286.76,9286.76,9286.76,9286.76,0],["2021-06-02",10072.56,10072.56,10072.56,10072.56,100],["2021-06-03",10072.56,10072.56,10072.56,10072.56,0],["2021-06-04",10072.56,10072.56,10072.56,10072.56,0],["2021-06-07",9001.01,9001.01,9001.01,9001.01,100],["2021-06-08",9001.01,9001.01,8786.7,8929.57,15600],["2021-06-09",8929.57,8929.57,8929.57,8929.57,0],["2021-06-10",8929.57,8929.57,8929.57,8929.57,0],["2021-06-11",8786.7,8786.7,8786.7,8786.7,2500],["2021-06-14",8929.57,8929.57,8929.57,8929.57,2000],["2021-06-15",8929.57,8929.57,8929.57,8929.57,0],["2021-06-16",8929.57,8929.57,8929.57,8929.57,0],["2021-06-17",8929.57,8929.57,8929.57,8929.57,0],["2021-06-18",8929.57,8929.57,8929.57,8929.57,0],["2021-06-21",8929.57,8929.57,8929.57,8929.57,0],["2021-06-22",8929.57,8929.57,8929.57,8929.57,0],["2021-06-23",8929.57,8929.57,8929.57,8929.57,0],["2021-06-24",8929.57,8929.57,8929.57,8929.57,0],["2021-06-25",8929.57,8929.57,8929.57,8929.57,3000],["2021-06-28",8929.57,8929.57,8929.57,8929.57,0],["2021-06-29",8929.57,8929.57,8929.57,8929.57,100],["2021-06-30",8929.57,8929.57,8929.57,8929.57,1700],["2021-07-01",8929.57,8929.57,8929.57,8929.57,400000],["2021-07-02",8929.57,8929.57,8929.57,8929.57,0],["2021-07-05",8929.57,8929.57,8929.57,8929.57,0],["2021-07-06",8929.57,8929.57,8929.57,8929.57,0],["2021-07-07",8929.57,8929.57,8929.57,8929.57,3000],["2021-07-08",8929.57,8929.57,8929.57,8929.57,0],["2021-07-09",8929.57,8929.57,8929.57,8929.57,0],["2021-07-12",8929.57,8929.57,8929.57,8929.57,0],["2021-07-13",8929.57,8929.57,8929.57,8929.57,0],["2021-07-14",8929.57,8929.57,8929.57,8929.57,0],["2021-07-15",8929.57,8929.57,8929.57,8929.57,0],["2021-07-16",8929.57,8929.57,8929.57,8929.57,1200],["2021-07-19",8929.57,8929.57,8929.57,8929.57,0],["2021-07-20",8929.57,8929.57,8929.57,8929.57,0],["2021-07-21",8929.57,8929.57,8929.57,8929.57,0],["2021-07-22",8929.57,8929.57,8929.57,8929.57,100],["2021-07-23",8929.57,8929.57,8929.57,8929.57,0],["2021-07-26",8929.57,8929.57,8929.57,8929.57,0],["2021-07-27",8929.57,8929.57,8929.57,8929.57,0],["2021-07-28",8929.57,8929.57,8929.57,8929.57,0],["2021-07-29",8929.57,8929.57,8929.57,8929.57,0],["2021-07-30",8929.57,8929.57,8929.57,8929.57,0],["2021-08-02",8929.57,8929.57,8929.57,8929.57,0],["2021-08-03",8929.57,8929.57,8929.57,8929.57,0],["2021-08-04",8929.57,8929.57,8929.57,8929.57,0],["2021-08-05",8929.57,8929.57,8929.57,8929.57,0],["2021-08-06",8929.57,8929.57,8929.57,8929.57,0],["2021-08-09",8929.57,8929.57,8929.57,8929.57,0],["2021-08-10",8929.57,8929.57,8929.57,8929.57,0],["2021-08-11",8929.57,8929.57,8929.57,8929.57,0],["2021-08-12",8929.57,8929.57,8929.57,8929.57,0],["2021-08-13",8929.57,8929.57,8929.57,8929.57,0],["2021-08-16",10001.12,10001.12,10001.12,10001.12,100],["2021-08-17",10001.12,10001.12,10001.12,10001.12,0],["2021-08-18",10001.12,10001.12,10001.12,10001.12,0],["2021-08-19",10001.12,10001.12,10001.12,10001.12,0],["2021-08-20",10001.12,10001.12,10001.12,10001.12,0],["2021-08-23",9286.76,9286.76,9286.76,9286.76,1000],["2021-08-24",9286.76,9286.76,9286.76,9286.76,0],["2021-08-25",9286.76,9286.76,9286.76,9286.76,0],["2021-08-26",9286.76,9286.76,9286.76,9286.76,0],["2021-08-27",9286.76,9286.76,9286.76,9286.76,0],["2021-08-30",9286.76,9286.76,9286.76,9286.76,0],["2021-08-31",10001.12,10001.12,10001.12,10001.12,100],["2021-09-01",10001.12,10001.12,10001.12,10001.12,0],["2021-09-06",10001.12,10001.12,10001.12,10001.12,0],["2021-09-07",10001.12,10001.12,10001.12,10001.12,0],["2021-09-08",10001.12,10001.12,10001.12,10001.12,0],["2021-09-09",10001.12,10001.12,10001.12,10001.12,0],["2021-09-10",10001.12,10001.12,10001.12,10001.12,0],["2021-09-13",10001.12,10001.12,10001.12,10001.12,0],["2021-09-14",10001.12,10001.12,10001.12,10001.12,0],["2021-09-15",10001.12,10358.31,10001.12,10358.31,4000],["2021-09-16",10358.31,10358.31,10358.31,10358.31,100],["2021-09-17",10358.31,11144.11,10358.31,11144.11,16200],["2021-09-20",9501.07,9501.07,9501.07,9501.07,100],["2021-09-21",8929.57,8929.57,8572.39,8572.39,1000],["2021-09-22",8643.83,8643.83,8643.83,8643.83,0],["2021-09-23",8643.83,8643.83,8643.83,8643.83,0],["2021-09-24",9929.69,9929.69,9929.69,9929.69,100],["2021-09-27",9929.69,9929.69,9929.69,9929.69,100],["2021-09-28",9929.69,9929.69,9929.69,9929.69,0],["2021-09-29",9929.69,9929.69,9929.69,9929.69,0],["2021-09-30",9929.69,9929.69,9929.69,9929.69,0],["2021-10-01",9929.69,9929.69,9929.69,9929.69,0],["2021-10-04",9929.69,9929.69,9929.69,9929.69,0],["2021-10-05",9929.69,9929.69,9929.69,9929.69,0],["2021-10-06",11411.73,11411.73,11411.73,11411.73,200],["2021-10-07",11411.73,11411.73,11411.73,11411.73,100],["2021-10-08",11411.73,12078.65,9707.38,9707.38,600],["2021-10-11",10670.71,10670.71,10670.71,10670.71,0],["2021-10-12",10670.71,10670.71,10670.71,10670.71,0],["2021-10-13",10670.71,10670.71,10670.71,10670.71,0],["2021-10-14",11115.32,11115.32,11115.32,11115.32,200],["2021-10-15",11115.32,11485.83,11115.32,11485.83,3000],["2021-10-18",9707.38,12597.36,9707.38,12597.36,3100],["2021-10-19",12967.87,13338.38,11263.52,13338.38,2700],["2021-10-20",12300.95,12300.95,12300.95,12300.95,0],["2021-10-21",10522.5,10596.61,10522.5,10596.61,4300],["2021-10-22",10670.71,12152.75,10670.71,12152.75,800],["2021-10-25",11634.04,11856.34,11634.04,11708.14,400],["2021-10-26",11782.24,13338.38,11782.24,13338.38,9100],["2021-10-27",13708.9,15042.73,13708.9,15042.73,69000],["2021-10-28",12745.57,17117.59,12745.57,16969.39,39000],["2021-10-29",18525.53,18896.04,16747.08,18006.82,193500],["2021-11-01",20007.58,20229.88,18006.82,20007.58,275000],["2021-11-02",20007.58,21860.13,20007.58,21860.13,381900],["2021-11-03",22378.84,22452.95,20748.6,20970.9,267000],["2021-11-04",21637.82,21637.82,18525.53,19266.56,74400],["2021-11-05",19933.47,19933.47,18525.53,19637.07,142900],["2021-11-08",19192.45,21637.82,19192.45,20600.39,211000],["2021-11-09",21267.31,21489.62,20526.29,21119.11,133300],["2021-11-10",20970.9,21193.21,20526.29,20970.9,166500],["2021-11-11",20896.8,24009.09,20452.19,23712.68,466800],["2021-11-12",23712.68,25342.93,23342.17,25342.93,331300],["2021-11-15",26676.77,27788.3,25861.65,26602.67,970000],["2021-11-16",26676.77,26676.77,22675.25,24527.81,502900],["2021-11-17",24453.7,27121.38,23712.68,26899.08,497600],["2021-11-18",26899.08,29640.85,26899.08,29640.85,390200],["2021-11-19",29566.75,30900.59,28158.81,29196.24,443600],["2021-11-22",29122.14,29196.24,25861.65,25935.75,282500],["2021-11-23",26676.77,26676.77,24453.7,26009.85,329000],["2021-11-24",25639.34,26750.87,24453.7,25565.24,369700],["2021-11-25",25120.62,27047.28,24750.11,26380.36,276500],["2021-11-26",27491.89,27491.89,25194.73,25787.54,241300],["2021-11-29",25787.54,25935.75,24453.7,25417.03,278200],["2021-11-30",25194.73,25342.93,24453.7,24453.7,169900],["2021-12-01",24824.22,25046.52,23860.89,24379.6,170400],["2021-12-02",24453.7,25935.75,24231.4,24824.22,135400],["2021-12-03",25194.73,25565.24,24453.7,24453.7,136400],["2021-12-06",24453.7,24453.7,22601.15,22971.66,184100],["2021-12-07",23342.17,24453.7,22304.74,23342.17,85900],["2021-12-08",23712.68,23712.68,23268.07,23416.27,108800],["2021-12-09",23490.38,24009.09,23416.27,24009.09,55300],["2021-12-10",23786.79,25417.03,23712.68,25194.73,55700],["2021-12-13",24972.42,25935.75,24972.42,25861.65,106700],["2021-12-14",24824.22,27269.59,24824.22,26528.56,104300],["2021-12-15",26676.77,30381.88,26676.77,30233.67,483600],["2021-12-16",30011.36,30826.49,29640.85,29640.85,176700],["2021-12-17",30011.36,30085.47,28529.32,28899.83,750000],["2021-12-20",28899.83,29196.24,26676.77,27862.4,396100],["2021-12-21",27936.51,31493.41,27788.3,30381.88,311800],["2021-12-22",29418.55,31122.9,28899.83,29640.85,253200],["2021-12-23",29863.16,29863.16,27788.3,28899.83,255100],["2021-12-24",29640.85,29640.85,27417.79,28455.22,121500],["2021-12-27",28603.42,29270.34,27714.2,29122.14,68700],["2021-12-28",28529.32,29122.14,27788.3,28381.12,117900],["2021-12-29",28899.83,28899.83,27788.3,27936.51,126800],["2021-12-30",27936.51,28010.61,27269.59,27936.51,77200],["2021-12-31",27714.2,27936.51,27417.79,27714.2,45500],["2022-01-04",27791.33,27866.44,26289.1,26664.65,200100],["2022-01-05",26664.65,27791.33,26664.65,27040.21,69100],["2022-01-06",27115.32,27115.32,26138.87,26364.21,160100],["2022-01-07",26364.21,27190.44,25613.09,26439.32,144300],["2022-01-10",26965.1,29969.57,26965.1,29518.9,343200],["2022-01-11",29518.9,31546.91,27791.33,29218.45,234900],["2022-01-12",28617.56,29068.23,27340.66,28842.89,111700],["2022-01-13",28617.56,30795.8,27791.33,28392.22,197500],["2022-01-14",27791.33,28993.12,27040.21,27866.44,105200],["2022-01-17",28692.67,28692.67,23885.52,25162.42,224700],["2022-01-18",25012.2,26213.98,23284.63,24185.97,121900],["2022-01-19",24110.86,24561.53,22909.07,24411.3,101100],["2022-01-20",24035.74,25763.31,24035.74,25763.31,51000],["2022-01-21",26289.1,28692.67,26289.1,28692.67,232400],["2022-01-24",30795.8,31021.13,27490.88,27791.33,173400],["2022-01-25",27716.22,28842.89,27415.77,28091.78,68200],["2022-01-26",28166.89,28918.0,27415.77,27791.33,175500],["2022-01-27",27791.33,27866.44,24786.86,26289.1,129400],["2022-01-28",26289.1,26889.99,25688.2,26213.98,91800],["2022-02-07",26664.65,27040.21,26289.1,26664.65,35400],["2022-02-08",26965.1,26965.1,26063.76,26063.76,46400],["2022-02-09",26213.98,27866.44,25613.09,26664.65,66500],["2022-02-10",26138.87,27791.33,26138.87,26664.65,47300],["2022-02-11",26814.88,26889.99,26213.98,26514.43,46800],["2022-02-14",26514.43,26814.88,25913.54,26439.32,37200],["2022-02-15",26439.32,27490.88,26289.1,27115.32,93200],["2022-02-16",27791.33,28392.22,27490.88,27941.55,131700],["2022-02-17",28166.89,28542.45,27716.22,28016.66,124600],["2022-02-18",28016.66,30645.57,27565.99,30044.68,356800],["2022-02-21",30420.24,33800.27,30044.68,32673.59,658900],["2022-02-22",32673.59,33800.27,31546.91,32072.7,325800],["2022-02-23",32222.92,34626.49,32222.92,34551.38,413900],["2022-02-24",33950.49,35527.83,30495.35,33424.71,427100],["2022-02-25",33424.71,34250.94,32673.59,33349.6,135800],["2022-02-28",33349.6,33424.71,32222.92,32373.14,179400],["2022-03-01",32598.48,35302.5,32373.14,34701.61,344800],["2022-03-02",34701.61,35602.95,33499.82,34701.61,149900],["2022-03-03",34851.83,34851.83,33049.15,34326.05,160500],["2022-03-04",34175.82,34926.94,33349.6,33950.49,135600],["2022-03-07",34175.82,34175.82,32748.7,32748.7,193800],["2022-03-08",32598.48,32673.59,30946.02,31697.14,267600],["2022-03-09",31622.03,31622.03,28542.45,30720.69,262000],["2022-03-10",31922.47,32598.48,30870.91,31396.69,42500],["2022-03-11",31396.69,31471.8,30420.24,31096.24,114300],["2022-03-14",30720.69,30720.69,29143.34,29669.12,114700],["2022-03-15",29744.23,31546.91,29744.23,31021.13,93800],["2022-03-16",31246.47,31546.91,30795.8,31246.47,40000],["2022-03-17",31847.36,32298.03,31847.36,32298.03,127400],["2022-03-18",31922.47,32298.03,31546.91,32147.81,68500],["2022-03-21",32673.59,32673.59,31546.91,31847.36,77500],["2022-03-22",31922.47,34701.61,31922.47,33199.37,305500],["2022-03-23",33800.27,33800.27,32298.03,32298.03,98000],["2022-03-24",32298.03,32898.93,31997.58,32598.48,75900],["2022-03-25",32523.37,32974.04,31922.47,32673.59,106900],["2022-03-28",32673.59,32673.59,30420.24,31171.36,259500],["2022-03-29",31246.47,31922.47,31246.47,31546.91,95100],["2022-03-30",31546.91,31922.47,30345.13,30570.46,145700],["2022-03-31",30420.24,30946.02,29894.46,30345.13,122500],["2022-04-01",30044.68,31171.36,30044.68,30795.8,92100],["2022-04-04",30420.24,31922.47,30420.24,31321.58,106200],["2022-04-05",30795.8,31546.91,30420.24,30795.8,64300],["2022-04-06",30420.24,30795.8,28542.45,29443.79,191500],["2022-04-07",29443.79,29669.12,26664.65,26965.1,263300],["2022-04-08",27490.88,27490.88,25387.76,25387.76,214000],["2022-04-12",25462.87,25913.54,24261.08,24261.08,74800],["2022-04-13",23284.63,25537.98,23284.63,24861.97,107500],["2022-04-14",25087.31,28242.0,25087.31,25613.09,90200],["2022-04-15",25537.98,25913.54,24636.64,24711.75,59900],["2022-04-18",26289.1,26289.1,23059.29,23660.19,60400],["2022-04-19",23359.74,23810.41,21031.28,21106.39,77300],["2022-04-20",22533.51,22533.51,20054.82,20580.61,150300],["2022-04-21",20580.61,20580.61,18026.81,18777.93,137500],["2022-04-22",18177.03,19078.37,16524.57,18552.59,158300],["2022-04-25",18026.81,18627.7,16900.13,16975.24,86100],["2022-04-26",16900.13,18552.59,16449.46,18552.59,73500],["2022-04-27",18702.81,19904.6,17951.7,19679.27,118500],["2022-04-28",18928.15,20129.94,18928.15,19453.93,36900],["2022-04-29",19829.49,20280.16,19003.26,19754.38,40400],["2022-05-04",19453.93,19453.93,18402.37,18777.93,64300],["2022-05-05",18777.93,19453.93,18777.93,18853.04,29100],["2022-05-06",18777.93,18853.04,18177.03,18402.37,33100],["2022-05-09",18477.48,18777.93,15998.79,16449.46,64100],["2022-05-10",15773.46,17801.47,15773.46,17125.47,27000],["2022-05-11",16900.13,18026.81,16900.13,17576.14,14100],["2022-05-12",17275.69,17275.69,15698.35,17050.36,55700],["2022-05-13",15097.45,17801.47,14421.45,14646.78,74900],["2022-05-16",15397.9,15773.46,14271.22,15172.56,32100],["2022-05-17",15022.34,15548.12,14271.22,15473.01,88900],["2022-05-18",15247.68,16149.02,15022.34,15848.57,28300],["2022-05-19",15397.9,16149.02,15322.79,16149.02,6100],["2022-05-20",16149.02,16524.57,15773.46,16449.46,49400],["2022-05-23",16449.46,16674.8,15322.79,15473.01,36600],["2022-05-24",15473.01,16149.02,15473.01,16149.02,21600],["2022-05-25",16224.13,16825.02,15773.46,16524.57,141100],["2022-05-26",16524.57,16975.24,16149.02,16224.13,28600],["2022-05-27",16449.46,16674.8,16374.35,16674.8,30800],["2022-05-30",16524.57,18327.26,16524.57,17801.47,84000],["2022-05-31",18026.81,18627.7,17651.25,18252.14,47600],["2022-06-01",18026.81,18026.81,17200.58,17876.58,38200],["2022-06-02",17651.25,18026.81,17275.69,17275.69,36900],["2022-06-03",17651.25,17651.25,16524.57,16825.02,45600],["2022-06-06",16975.24,16975.24,16524.57,16524.57,21900],["2022-06-07",16449.46,16449.46,15397.9,15923.68,34600],["2022-06-08",16524.57,17275.69,15548.12,16524.57,70100],["2022-06-09",16449.46,17050.36,15773.46,16374.35,41300],["2022-06-10",16149.02,16449.46,15548.12,15548.12,40500],["2022-06-13",16073.9,16073.9,14045.89,14346.33,136700],["2022-06-14",13895.66,15022.34,13895.66,14271.22,50600],["2022-06-15",14346.33,14346.33,13219.66,13444.99,60800],["2022-06-16",13144.55,13970.78,12618.77,12844.1,84400],["2022-06-17",11867.65,13069.44,11642.31,12318.32,65600],["2022-06-20",11642.31,12017.87,10515.64,11416.98,33500],["2022-06-21",10515.64,11266.76,10215.19,11041.42,16900],["2022-06-22",11266.76,11567.2,11116.53,11416.98,17300],["2022-06-23",11341.87,11416.98,10891.2,11191.64,19600],["2022-06-24",10665.86,11642.31,10440.53,11266.76,43700],["2022-06-27",12318.32,12318.32,11266.76,11642.31,35200],["2022-06-28",11642.31,11942.76,11416.98,11567.2,49000],["2022-06-29",11567.2,11567.2,11266.76,11492.09,24600],["2022-06-30",11642.31,11642.31,11116.53,11266.76,16600],["2022-07-01",10891.2,11567.2,10365.41,11492.09,45200],["2022-07-04",11492.09,11492.09,10891.2,11116.53,18700],["2022-07-05",11191.64,11416.98,10740.97,11416.98,21000],["2022-07-06",11116.53,11492.09,10515.64,11191.64,89200],["2022-07-07",11266.76,11266.76,10665.86,11191.64,18400],["2022-07-08",11416.98,11642.31,11266.76,11492.09,29300],["2022-07-11",11567.2,11867.65,11266.76,11492.09,32100],["2022-07-12",11717.43,11717.43,11266.76,11717.43,65600],["2022-07-13",12017.87,12017.87,11266.76,11416.98,60800],["2022-07-14",11416.98,11792.54,11416.98,11792.54,50400],["2022-07-15",11792.54,13294.77,11792.54,12393.43,55600],["2022-07-18",12543.65,13144.55,12543.65,13144.55,71000],["2022-07-19",13520.11,13520.11,12693.88,13069.44,47200],["2022-07-20",12994.32,13369.88,12919.21,13144.55,18800],["2022-07-21",13144.55,13144.55,12393.43,12693.88,41000],["2022-07-22",12543.65,12768.99,12243.21,12543.65,32700],["2022-07-25",12468.54,12693.88,12243.21,12393.43,19200],["2022-07-26",12468.54,12693.88,12243.21,12693.88,20000],["2022-07-27",12844.1,12844.1,12318.32,12844.1,24900],["2022-07-28",13520.11,14346.33,13294.77,14271.22,206700],["2022-07-29",14646.78,14947.23,14121.0,14196.11,63200],["2022-08-01",14571.67,15998.79,14571.67,15623.23,107300],["2022-08-02",15473.01,16224.13,15473.01,15698.35,74600],["2022-08-03",15623.23,15773.46,15473.01,15548.12,55300],["2022-08-04",15773.46,15998.79,15548.12,15548.12,91700],["2022-08-05",15397.9,16449.46,15397.9,16224.13,102900],["2022-08-08",16524.57,17350.8,16524.57,17200.58,112700],["2022-08-09",17200.58,17801.47,16900.13,17350.8,118600],["2022-08-10",17200.58,17576.14,17050.36,17425.91,70700],["2022-08-11",17425.91,17801.47,17125.47,17425.91,82500],["2022-08-12",17425.91,17651.25,17275.69,17651.25,98400],["2022-08-15",18530.5,18530.5,17025.89,17817.79,43200],["2022-08-16",18055.36,18055.36,16946.7,17184.27,37600],["2022-08-17",16629.93,17421.84,16629.93,17105.08,45000],["2022-08-18",17501.03,17501.03,16233.98,16550.74,51900],["2022-08-19",17263.46,17263.46,16233.98,16629.93,51100],["2022-08-22",16629.93,16629.93,15838.03,16392.36,68000],["2022-08-23",16629.93,17025.89,15917.22,16946.7,73700],["2022-08-24",18055.36,18451.31,17263.46,17738.6,63400],["2022-08-25",18372.12,18372.12,17025.89,17580.22,31000],["2022-08-26",18055.36,18055.36,17025.89,17421.84,40600],["2022-08-29",17421.84,17817.79,16313.17,17025.89,32900],["2022-08-30",17817.79,17817.79,16788.31,17025.89,32100],["2022-08-31",17817.79,19559.97,16867.51,19559.97,345000],["2022-09-05",21539.72,21856.49,20589.44,21856.49,211300],["2022-09-06",22806.77,24390.57,20589.44,21143.77,256300],["2022-09-07",21777.3,22173.25,20114.3,20827.01,138300],["2022-09-08",21143.77,21143.77,19480.78,20035.11,113800],["2022-09-09",20747.82,22173.25,19797.54,21381.34,140000],["2022-09-12",21777.3,22173.25,21064.58,21302.15,47200],["2022-09-13",21935.68,21935.68,20431.06,20668.63,63200],["2022-09-14",20827.01,21064.58,19797.54,20827.01,44500],["2022-09-15",20985.39,21381.34,20035.11,20827.01,54400],["2022-09-16",21381.34,21381.34,19876.73,20272.68,64900],["2022-09-19",20431.06,20431.06,18688.88,19243.21,55500],["2022-09-20",19243.21,19718.35,18768.07,19322.4,37200],["2022-09-21",19401.59,19639.16,19005.64,19639.16,45700],["2022-09-22",19639.16,19797.54,19005.64,19797.54,27700],["2022-09-23",19797.54,20193.49,19639.16,19955.92,56600],["2022-09-26",19005.64,19164.02,17976.17,18688.88,88300],["2022-09-27",18926.45,19401.59,18372.12,18451.31,20700],["2022-09-28",19401.59,19401.59,18609.69,18847.26,23500],["2022-09-29",19401.59,19797.54,18530.5,18768.07,24500],["2022-09-30",19005.64,19718.35,17421.84,18847.26,36300],["2022-10-03",18926.45,18926.45,16392.36,16629.93,26400],["2022-10-04",17976.17,17976.17,16946.7,17263.46,25100],["2022-10-05",18213.74,18926.45,17580.22,17976.17,32500],["2022-10-06",18926.45,18926.45,17738.6,18372.12,47000],["2022-10-07",18530.5,18530.5,16788.31,17263.46,8200],["2022-10-10",17342.65,18055.36,15996.41,17501.03,15000],["2022-10-11",18926.45,18926.45,16629.93,16788.31,6800],["2022-10-12",17817.79,17817.79,16550.74,17025.89,11700],["2022-10-13",17896.98,17896.98,16867.51,16867.51,8200],["2022-10-14",17817.79,17817.79,16867.51,17342.65,14500],["2022-10-17",18609.69,18609.69,15046.13,17184.27,10700],["2022-10-18",17817.79,17817.79,17025.89,17105.08,26900],["2022-10-19",17659.41,17659.41,17025.89,17184.27,12400],["2022-10-20",17184.27,17184.27,16629.93,16788.31,16300],["2022-10-21",17421.84,17421.84,14491.8,14491.8,128100],["2022-10-24",13541.52,14650.18,12828.81,12828.81,48700],["2022-10-25",13066.38,13066.38,11245.0,11720.14,171100],["2022-10-26",12274.48,12512.05,11086.62,11403.38,109300],["2022-10-27",11403.38,13145.57,11324.19,13145.57,41900],["2022-10-28",12512.05,13937.47,12512.05,13541.52,57700],["2022-10-31",13937.47,13937.47,12670.43,12670.43,43000],["2022-11-01",12987.19,13303.95,12670.43,12908.0,36000],["2022-11-02",12828.81,13145.57,12591.24,12987.19,10300],["2022-11-03",12828.81,12828.81,12512.05,12749.62,18800],["2022-11-04",12749.62,13224.76,12036.91,12195.29,59300],["2022-11-07",12116.1,12274.48,11086.62,11799.33,36700],["2022-11-08",11561.76,11720.14,11086.62,11640.95,26500],["2022-11-09",11878.52,12274.48,11799.33,12116.1,900],["2022-11-10",12195.29,12195.29,10373.91,10373.91,71300],["2022-11-11",11640.95,11640.95,10690.67,10928.24,16300],["2022-11-14",10373.91,10453.1,9661.2,9898.77,43800],["2022-11-15",9819.58,9819.58,8790.11,8869.3,19200],["2022-11-16",9344.44,10453.1,8235.78,10294.72,31600],["2022-11-17",9582.01,10532.29,9582.01,10532.29,10300],["2022-11-18",11720.14,11720.14,10294.72,10928.24,25700],["2022-11-21",11482.57,11482.57,11086.62,11324.19,6800],["2022-11-22",12591.24,12591.24,11482.57,11720.14,55800],["2022-11-23",12432.86,12432.86,10928.24,11482.57,32600],["2022-11-24",10057.15,11482.57,10057.15,11007.43,19300],["2022-11-25",11324.19,11799.33,10928.24,11640.95,44400],["2022-11-28",12670.43,12670.43,12274.48,12512.05,53900],["2022-11-29",13779.09,13779.09,11482.57,12749.62,36200],["2022-11-30",13303.95,13303.95,12274.48,12512.05,28000],["2022-12-01",12828.81,12828.81,12116.1,12116.1,57400],["2022-12-02",11878.52,12670.43,11878.52,12274.48,55300],["2022-12-05",12195.29,13066.38,12195.29,12432.86,52800],["2022-12-06",12036.91,12036.91,11403.38,11799.33,122100],["2022-12-07",11640.95,11640.95,11007.43,11165.81,26200],["2022-12-08",11165.81,12036.91,11165.81,11324.19,17000],["2022-12-09",11324.19,11403.38,11086.62,11245.0,18500],["2022-12-12",11482.57,11720.14,11245.0,11482.57,6600],["2022-12-13",11878.52,11878.52,11007.43,11482.57,52600],["2022-12-14",12036.91,12036.91,11165.81,11165.81,25000],["2022-12-15",11403.38,11403.38,10928.24,11324.19,28900],["2022-12-16",11086.62,11245.0,10849.05,11007.43,9900],["2022-12-19",11086.62,11165.81,10928.24,10928.24,24500],["2022-12-20",11007.43,11007.43,10294.72,10611.48,32500],["2022-12-21",10928.24,10928.24,10136.34,10690.67,18900],["2022-12-22",10769.86,10928.24,10453.1,10769.86,7200],["2022-12-23",10849.05,11324.19,10611.48,10849.05,5400],["2022-12-26",10769.86,10769.86,10215.53,10294.72,17400],["2022-12-27",10849.05,10849.05,10136.34,10532.29,4700],["2022-12-28",10611.48,10849.05,10532.29,10849.05,10200],["2022-12-29",11165.81,11165.81,10690.67,10769.86,1900],["2022-12-30",11324.19,11324.19,9977.96,10849.05,47200],["2023-01-03",11007.43,11086.62,10453.1,10928.24,16100],["2023-01-04",11245.0,11482.57,10928.24,11245.0,30100],["2023-01-05",11245.0,11324.19,10928.24,11007.43,12100],["2023-01-06",10928.24,10928.24,10453.1,10849.05,26700],["2023-01-09",10611.48,10690.67,10215.53,10294.72,46800],["2023-01-10",10294.72,10611.48,10294.72,10532.29,9100],["2023-01-11",10373.91,10532.29,10373.91,10532.29,11900],["2023-01-12",10453.1,10453.1,10294.72,10294.72,10600],["2023-01-13",10532.29,10611.48,10373.91,10532.29,13800],["2023-01-16",10532.29,10690.67,10532.29,10532.29,13000],["2023-01-17",10769.86,10769.86,10373.91,10453.1,17800],["2023-01-18",10453.1,10849.05,10453.1,10690.67,15000],["2023-01-19",10928.24,11007.43,10690.67,10849.05,11200],["2023-01-27",10928.24,11165.81,10928.24,11007.43,25900],["2023-01-30",11086.62,11561.76,10928.24,11245.0,61100],["2023-01-31",11245.0,11403.38,11165.81,11245.0,16400],["2023-02-01",11324.19,11403.38,10453.1,11007.43,34700],["2023-02-02",11007.43,11007.43,10294.72,10690.67,72700],["2023-02-03",10690.67,10690.67,10294.72,10294.72,68800],["2023-02-06",10294.72,10453.1,10215.53,10294.72,52200],["2023-02-07",10294.72,10294.72,10215.53,10215.53,36400],["2023-02-08",10215.53,10294.72,10057.15,10215.53,44800],["2023-02-09",10215.53,10373.91,10136.34,10215.53,38300],["2023-02-10",10373.91,10373.91,10136.34,10215.53,11400],["2023-02-13",10057.15,10294.72,10057.15,10057.15,20100],["2023-02-14",10136.34,10294.72,10057.15,10136.34,5300],["2023-02-15",10136.34,10215.53,10136.34,10136.34,29200],["2023-02-16",10294.72,10453.1,10215.53,10453.1,42200],["2023-02-17",10690.67,11720.14,10611.48,11245.0,91900],["2023-02-20",11482.57,12195.29,11324.19,11720.14,194300],["2023-02-21",12036.91,12195.29,11561.76,11561.76,86200],["2023-02-22",11324.19,11561.76,11086.62,11086.62,78100],["2023-02-23",10928.24,10928.24,10532.29,10928.24,274930],["2023-02-24",10690.67,11245.0,10690.67,10690.67,20500],["2023-02-27",10690.67,10690.67,10294.72,10453.1,48100],["2023-02-28",10690.67,10690.67,10453.1,10532.29,14500],["2023-03-01",10453.1,10611.48,10294.72,10611.48,31800],["2023-03-02",10453.1,10690.67,10453.1,10690.67,7200],["2023-03-03",10453.1,11086.62,10453.1,10769.86,33800],["2023-03-06",10928.24,11086.62,10690.67,10849.05,21400],["2023-03-07",10928.24,10928.24,10690.67,10849.05,23700],["2023-03-08",10849.05,11086.62,10849.05,11086.62,46500],["2023-03-09",11086.62,11324.19,11007.43,11086.62,12700],["2023-03-10",11086.62,11086.62,10769.86,10769.86,30400],["2023-03-13",10769.86,10769.86,10373.91,10611.48,27500],["2023-03-14",10690.67,10690.67,10373.91,10532.29,14700],["2023-03-15",10690.67,11007.43,10611.48,10769.86,15500],["2023-03-16",10849.05,10849.05,10532.29,10690.67,17400],["2023-03-17",10611.48,10611.48,10611.48,10611.48,2200],["2023-03-20",10611.48,10849.05,10532.29,10690.67,11000],["2023-03-21",10690.67,10769.86,10611.48,10769.86,9300],["2023-03-22",10690.67,10769.86,10690.67,10769.86,3200],["2023-03-23",10690.67,10769.86,10690.67,10769.86,14400],["2023-03-24",10690.67,10928.24,10690.67,10849.05,19700],["2023-03-27",11086.62,11086.62,10769.86,10849.05,16800],["2023-03-28",10849.05,10928.24,10769.86,10928.24,11400],["2023-03-29",10849.05,10928.24,10769.86,10849.05,7800],["2023-03-30",10769.86,10849.05,10690.67,10849.05,26800],["2023-03-31",10690.67,10928.24,10690.67,10928.24,14000],["2023-04-03",10849.05,11878.52,10849.05,11403.38,70100],["2023-04-04",11403.38,11403.38,11086.62,11165.81,49900],["2023-04-05",11086.62,11561.76,11007.43,11403.38,132700],["2023-04-06",11482.57,11720.14,11245.0,11561.76,167500],["2023-04-07",11403.38,11403.38,11165.81,11403.38,18700],["2023-04-10",11878.52,11878.52,11245.0,11403.38,86200],["2023-04-11",11561.76,11561.76,11165.81,11482.57,59900],["2023-04-12",11245.0,12353.67,11245.0,12353.67,197600],["2023-04-13",12353.67,12432.86,11561.76,11878.52,69100],["2023-04-14",11878.52,11878.52,11165.81,11245.0,91500],["2023-04-17",11324.19,11482.57,11245.0,11482.57,47800],["2023-04-18",11324.19,11878.52,11245.0,11720.14,91900],["2023-04-19",11561.76,12591.24,11561.76,12195.29,180600],["2023-04-20",12432.86,12432.86,11957.71,12116.1,28400],["2023-04-21",12432.86,12432.86,11799.33,12116.1,21100],["2023-04-24",11957.71,12036.91,11561.76,11720.14,35000],["2023-04-25",11878.52,11957.71,11640.95,11799.33,16400],["2023-04-26",11561.76,11799.33,11482.57,11799.33,42500],["2023-04-27",11878.52,12116.1,11640.95,11957.71,26900],["2023-04-28",11799.33,12274.48,11799.33,12195.29,76100],["2023-05-04",12274.48,12828.81,12274.48,12749.62,110900],["2023-05-05",12828.81,12828.81,12353.67,12749.62,62700],["2023-05-08",12670.43,12828.81,12591.24,12828.81,19600],["2023-05-09",12670.43,13303.95,12670.43,13066.38,64400],["2023-05-10",13145.57,14095.85,13145.57,14016.66,118300],["2023-05-11",14095.85,14808.56,14095.85,14412.61,77900],["2023-05-12",14254.23,14570.99,14254.23,14412.61,53400],["2023-05-15",14254.23,14887.75,14016.66,14333.42,77600],["2023-05-16",14570.99,14570.99,13779.09,14095.85,58800],["2023-05-17",14016.66,14175.04,12749.62,13462.33,122900],["2023-05-18",13462.33,13462.33,12908.0,13383.14,65600],["2023-05-19",13224.76,13858.28,12908.0,13620.71,155300],["2023-05-22",14650.18,14650.18,13462.33,13699.9,78500],["2023-05-23",13858.28,14729.37,13858.28,14412.61,203900],["2023-05-24",14729.37,16550.74,14729.37,16550.74,468600],["2023-05-25",16867.51,18134.55,16629.93,17501.03,339700],["2023-05-26",17659.41,17659.41,16392.36,17105.08,357800],["2023-05-29",16709.12,17342.65,16392.36,16867.51,219700],["2023-05-30",17342.65,18134.55,16629.93,17817.79,234800],["2023-05-31",17501.03,17976.17,17105.08,17421.84,107000],["2023-06-01",17105.08,17501.03,16629.93,17025.89,213000],["2023-06-02",17105.08,17184.27,16788.31,17105.08,143700],["2023-06-05",17421.84,17421.84,16946.7,17184.27,101100],["2023-06-06",17263.46,17263.46,16471.55,16550.74,249000],["2023-06-07",16709.12,16946.7,16471.55,16629.93,167900],["2023-06-08",16709.12,16709.12,15838.03,15838.03,260500],["2023-06-09",16075.6,16313.17,15838.03,16154.79,128800],["2023-06-12",16392.36,17421.84,16313.17,16946.7,227100],["2023-06-13",16946.7,18213.74,16946.7,17738.6,411900],["2023-06-14",18213.74,18926.45,17580.22,17738.6,257100],["2023-06-15",18055.36,18055.36,17184.27,17421.84,106000],["2023-06-16",17421.84,17817.79,17025.89,17263.46,154900],["2023-06-19",17342.65,17342.65,16154.79,16471.55,152300],["2023-06-20",16867.51,17105.08,16471.55,17105.08,88700],["2023-06-21",17105.08,17342.65,16788.31,16946.7,57900],["2023-06-22",16946.7,17263.46,16788.31,17025.89,110500],["2023-06-23",17105.08,18688.88,17105.08,18055.36,403700],["2023-06-26",17817.79,18134.55,17501.03,17976.17,194500],["2023-06-27",17738.6,18530.5,17738.6,17976.17,236900],["2023-06-28",17976.17,18134.55,17817.79,17976.17,142200],["2023-06-29",17976.17,17976.17,17421.84,17738.6,173300],["2023-06-30",17738.6,17738.6,17105.08,17184.27,95900],["2023-07-03",17263.46,17817.79,17263.46,17342.65,65700],["2023-07-04",17421.84,17896.98,17263.46,17896.98,88800],["2023-07-05",17976.17,17976.17,17659.41,17817.79,81500],["2023-07-06",17817.79,18055.36,17421.84,17659.41,71300],["2023-07-07",17738.6,17976.17,17263.46,17976.17,96700],["2023-07-10",18213.74,18768.07,17896.98,18292.93,169400],["2023-07-11",18451.31,18847.26,18292.93,18292.93,112800],["2023-07-12",18292.93,18451.31,17896.98,17976.17,108800],["2023-07-13",17896.98,18372.12,17896.98,18213.74,93300],["2023-07-14",18213.74,19559.97,18213.74,18926.45,316500],["2023-07-17",19005.64,19401.59,18847.26,18926.45,73600],["2023-07-18",17421.84,19084.83,17105.08,18847.26,123700],["2023-07-19",18847.26,19322.4,18847.26,18926.45,129600],["2023-07-20",19164.02,20193.49,19164.02,19955.92,193200],["2023-07-21",19797.54,20114.3,19480.78,19718.35,54300],["2023-07-24",19797.54,19876.73,19164.02,19401.59,114100],["2023-07-25",19480.78,19876.73,19480.78,19797.54,157800],["2023-07-26",19797.54,19797.54,19559.97,19797.54,144500],["2023-07-27",20388.11,22551.75,19555.94,22551.75,531100],["2023-07-28",22634.97,23134.27,22385.31,23134.27,429400],["2023-07-31",23134.27,23716.78,22052.45,22801.4,265900],["2023-08-01",21636.36,22468.53,19639.16,21386.71,522000],["2023-08-02",22052.45,23300.7,21220.28,22218.88,250600],["2023-08-03",22468.53,22468.53,21469.93,21636.36,314300],["2023-08-04",21636.36,22052.45,21636.36,21969.23,110800],["2023-08-07",21802.8,22551.75,21719.58,21802.8,252100],["2023-08-08",22385.31,22385.31,21636.36,21802.8,124000],["2023-08-09",21719.58,22302.1,21719.58,22135.66,118700],["2023-08-10",22218.88,23550.35,22218.88,22967.83,293600],["2023-08-11",23633.57,25048.25,23134.27,24548.95,437900],["2023-08-14",24881.82,25464.34,23300.7,23800.0,272400],["2023-08-15",24049.65,24382.52,23300.7,23716.78,273800],["2023-08-16",23633.57,24299.3,23550.35,23633.57,140100],["2023-08-17",23633.57,23716.78,22967.83,23051.05,186100],["2023-08-18",22967.83,23550.35,20055.24,20804.2,452000],["2023-08-21",21553.15,21636.36,20388.11,20804.2,127600],["2023-08-22",20970.63,21386.71,20388.11,21303.5,101000],["2023-08-23",22468.53,22468.53,20720.98,20804.2,62800],["2023-08-24",21469.93,21553.15,20554.55,21303.5,171300],["2023-08-25",21053.85,21137.06,20804.2,20804.2,38800],["2023-08-28",20804.2,21220.28,20720.98,21220.28,60600],["2023-08-29",21220.28,21802.8,21220.28,21553.15,62800],["2023-08-30",21469.93,21636.36,21053.85,21469.93,53500],["2023-08-31",21386.71,22302.1,21053.85,21636.36,299800],["2023-09-05",22302.1,22385.31,21386.71,21719.58,122300],["2023-09-06",21802.8,22385.31,21053.85,21386.71,239200],["2023-09-07",21386.71,21802.8,21220.28,21553.15,192200],["2023-09-08",21636.36,21719.58,21220.28,21220.28,107900],["2023-09-11",21386.71,21636.36,20388.11,20471.33,151100],["2023-09-12",20804.2,21220.28,20554.55,21053.85,85900],["2023-09-13",21053.85,21303.5,20804.2,21053.85,89200],["2023-09-14",20804.2,20804.2,20304.9,20388.11,88600],["2023-09-15",20554.55,20554.55,19639.16,19805.59,122000],["2023-09-18",19888.81,19972.03,18890.21,18890.21,235500],["2023-09-19",18557.34,19306.29,18058.04,18557.34,239200],["2023-09-20",18557.34,19389.51,18557.34,19139.86,106100],["2023-09-21",19139.86,19639.16,18640.56,18640.56,127200],["2023-09-22",18640.56,18640.56,17725.17,18557.34,110900],["2023-09-25",18307.69,18307.69,16643.36,16976.22,103000],["2023-09-26",14979.02,17059.44,14979.02,15811.19,213300],["2023-09-27",16227.27,16560.14,15395.1,16560.14,97500],["2023-09-28",16643.36,16643.36,15894.41,16310.49,53100],["2023-09-29",16060.84,16809.79,16060.84,16476.92,103700],["2023-10-02",16809.79,17558.74,16726.57,16809.79,90000],["2023-10-03",16726.57,16893.01,15478.32,15977.62,110100],["2023-10-04",15894.41,16227.27,15644.76,16227.27,105900],["2023-10-05",16393.71,16393.71,14979.02,15977.62,104200],["2023-10-06",16144.06,16144.06,15311.89,15977.62,45100],["2023-10-09",15811.19,16893.01,15811.19,16643.36,119400],["2023-10-10",16809.79,17309.09,16809.79,16809.79,78200],["2023-10-11",17059.44,18307.69,16726.57,17725.17,117100],["2023-10-12",17725.17,18474.13,17725.17,17891.61,96900],["2023-10-13",18058.04,18307.69,17641.96,18224.48,25300],["2023-10-16",18141.26,19972.03,17891.61,18141.26,68100],["2023-10-17",18224.48,18307.69,17475.52,17475.52,37700],["2023-10-18",17059.44,17225.87,16476.92,16560.14,61200],["2023-10-19",16726.57,16726.57,15561.54,16643.36,54600],["2023-10-20",16393.71,16643.36,15644.76,16643.36,59900],["2023-10-23",17309.09,17309.09,16060.84,16560.14,29400],["2023-10-24",16310.49,16809.79,15811.19,16643.36,16700],["2023-10-25",16809.79,16976.22,16476.92,16809.79,29800],["2023-10-26",16560.14,16560.14,14146.85,16227.27,186100],["2023-10-27",14812.59,16227.27,14562.94,16227.27,60800],["2023-10-30",16227.27,16227.27,14479.72,15561.54,38200],["2023-10-31",14979.02,14979.02,13813.99,14646.15,48000],["2023-11-01",14479.72,14729.37,14230.07,14646.15,76700],["2023-11-02",14979.02,15644.76,14812.59,15478.32,86100],["2023-11-03",15311.89,15311.89,14979.02,15145.45,37000],["2023-11-06",15145.45,15311.89,15145.45,15145.45,36000],["2023-11-07",14979.02,15311.89,14979.02,15062.24,61000],["2023-11-08",15062.24,16144.06,15062.24,16144.06,68000],["2023-11-09",15977.62,16476.92,15977.62,16227.27,45000],["2023-11-10",16310.49,17059.44,16060.84,16560.14,86800],["2023-11-13",16893.01,16893.01,15977.62,16310.49,56800],["2023-11-14",16393.71,16476.92,15977.62,16227.27,68200],["2023-11-15",16643.36,16893.01,16227.27,16310.49,80800],["2023-11-16",16227.27,16393.71,16060.84,16310.49,30100],["2023-11-17",16227.27,16643.36,15894.41,16060.84,74600],["2023-11-20",15727.97,16144.06,15478.32,15977.62,30300],["2023-11-21",16227.27,16227.27,15977.62,16060.84,33300],["2023-11-22",16393.71,17059.44,16227.27,16976.22,113900],["2023-11-23",16976.22,17974.83,16809.79,16893.01,219700],["2023-11-24",17059.44,17059.44,16310.49,16809.79,61500],["2023-11-27",16643.36,16643.36,16227.27,16310.49,34600],["2023-11-28",16227.27,16393.71,15977.62,16393.71,45800],["2023-11-29",16227.27,16643.36,16227.27,16393.71,8500],["2023-11-30",16393.71,16560.14,16227.27,16227.27,23900],["2023-12-01",16227.27,16476.92,15977.62,16310.49,23800],["2023-12-04",16310.49,16893.01,16227.27,16809.79,137400],["2023-12-05",17309.09,17309.09,16560.14,16560.14,19800],["2023-12-06",16643.36,16976.22,16560.14,16726.57,53600],["2023-12-07",16809.79,16976.22,16310.49,16560.14,56700],["2023-12-08",16393.71,16476.92,16060.84,16476.92,61400],["2023-12-11",16393.71,16476.92,16310.49,16476.92,16700],["2023-12-12",16393.71,16560.14,16310.49,16476.92,30000],["2023-12-13",16393.71,16476.92,16227.27,16227.27,67100],["2023-12-14",16227.27,16560.14,15811.19,16144.06,51300],["2023-12-15",16060.84,16227.27,15977.62,16060.84,28600],["2023-12-18",16060.84,16144.06,15894.41,15894.41,25500],["2023-12-19",15977.62,16060.84,15727.97,16060.84,41900],["2023-12-20",15977.62,16060.84,15811.19,15811.19,36800],["2023-12-21",15811.19,15977.62,15727.97,15894.41,11000],["2023-12-22",15811.19,15894.41,15561.54,15727.97,15500],["2023-12-25",15894.41,15894.41,15727.97,15811.19,20600],["2023-12-26",15811.19,16060.84,15727.97,15811.19,31400],["2023-12-27",15811.19,16310.49,15811.19,16227.27,49600],["2023-12-28",16393.71,17059.44,16310.49,17059.44,157900],["2023-12-29",16976.22,16976.22,16726.57,16976.22,68900],["2024-01-02",16809.79,16976.22,16643.36,16893.01,96900],["2024-01-03",16893.01,18224.48,16893.01,17808.39,205600],["2024-01-04",17891.61,17974.83,17475.52,17808.39,53800],["2024-01-05",17891.61,19223.08,17891.61,18973.43,270400],["2024-01-08",18973.43,19306.29,18640.56,19056.64,89500],["2024-01-09",19056.64,19056.64,18307.69,18640.56,40400],["2024-01-10",19056.64,19139.86,17891.61,17891.61,152100],["2024-01-11",18141.26,18973.43,17974.83,18390.91,64600],["2024-01-12",18390.91,18557.34,17558.74,17725.17,131700],["2024-01-15",18058.04,18058.04,17392.31,17641.96,50600],["2024-01-16",17808.39,17808.39,17142.66,17641.96,73700],["2024-01-17",17725.17,17808.39,17475.52,17725.17,44600],["2024-01-18",17725.17,18390.91,17725.17,18224.48,82200],["2024-01-19",18307.69,18390.91,17808.39,17808.39,36500],["2024-01-22",18141.26,18141.26,17475.52,17725.17,61200],["2024-01-23",17475.52,17641.96,17392.31,17641.96,37900],["2024-01-24",17558.74,18058.04,17475.52,17558.74,67000],["2024-01-25",17808.39,18058.04,17641.96,17891.61,58700],["2024-01-26",17891.61,18058.04,17891.61,18058.04,19900],["2024-01-29",18141.26,18141.26,16393.71,16643.36,420100],["2024-01-30",16643.36,16643.36,15395.1,15644.76,288300],["2024-01-31",16227.27,16227.27,15311.89,15561.54,161700],["2024-02-01",15644.76,15644.76,14895.8,15145.45,195900],["2024-02-02",15145.45,15727.97,15145.45,15311.89,92500],["2024-02-05",15478.32,15478.32,15145.45,15228.67,39000],["2024-02-06",15311.89,15395.1,14979.02,15311.89,134900],["2024-02-07",15311.89,15395.1,14979.02,15145.45,94300],["2024-02-15",15395.1,15395.1,14895.8,15062.24,80300],["2024-02-16",15145.45,15228.67,14979.02,15062.24,117500],["2024-02-19",15062.24,15062.24,14812.59,14979.02,134800],["2024-02-20",14979.02,14979.02,14812.59,14895.8,117500],["2024-02-21",14895.8,15311.89,14895.8,15311.89,91200],["2024-02-22",15145.45,15644.76,15145.45,15228.67,148900],["2024-02-23",15478.32,15478.32,14979.02,15062.24,126000],["2024-02-26",15062.24,15062.24,14895.8,14979.02,61600],["2024-02-27",15145.45,15228.67,14895.8,15228.67,42400],["2024-02-28",15062.24,15395.1,15062.24,15062.24,52400],["2024-02-29",15145.45,15228.67,15062.24,15145.45,67000],["2024-03-01",15145.45,15561.54,15145.45,15478.32,176800],["2024-03-04",15478.32,15644.76,15395.1,15561.54,141600],["2024-03-05",15395.1,15561.54,15228.67,15395.1,85400],["2024-03-06",15311.89,15395.1,15062.24,15311.89,86600],["2024-03-07",15228.67,15228.67,15062.24,15145.45,106900],["2024-03-08",15062.24,15311.89,14979.02,14979.02,123900],["2024-03-11",15062.24,15062.24,14812.59,14895.8,72900],["2024-03-12",14895.8,14895.8,14729.37,14812.59,76200],["2024-03-13",14812.59,14895.8,14729.37,14895.8,101900],["2024-03-14",14895.8,15311.89,14895.8,15145.45,124600],["2024-03-15",15228.67,16060.84,14979.02,15727.97,256800],["2024-03-18",15811.19,15977.62,15145.45,15395.1,154300],["2024-03-19",15395.1,15644.76,15228.67,15311.89,93700],["2024-03-20",15311.89,15395.1,15145.45,15311.89,66100],["2024-03-21",15395.1,15478.32,15311.89,15478.32,100000],["2024-03-22",15395.1,15478.32,15228.67,15228.67,137000],["2024-03-25",15395.1,15727.97,15145.45,15228.67,112800],["2024-03-26",15228.67,15644.76,15228.67,15644.76,113500],["2024-03-27",15644.76,15894.41,15478.32,15561.54,57300],["2024-03-28",15478.32,15727.97,15395.1,15561.54,99600],["2024-03-29",15644.76,15644.76,15311.89,15561.54,71600],["2024-04-01",13481.12,15478.32,13481.12,15478.32,85100],["2024-04-02",15395.1,15478.32,15228.67,15395.1,105900],["2024-04-03",15395.1,15977.62,15395.1,15561.54,166700],["2024-04-04",15395.1,15644.76,15395.1,15644.76,63000],["2024-04-05",15395.1,15561.54,15228.67,15395.1,125300],["2024-04-08",15395.1,15395.1,15145.45,15395.1,78900],["2024-04-09",15395.1,15478.32,15228.67,15478.32,47400],["2024-04-10",15395.1,15478.32,15311.89,15311.89,45700],["2024-04-11",15311.89,15395.1,15145.45,15311.89,73000],["2024-04-12",15311.89,15478.32,15228.67,15311.89,63200],["2024-04-15",15145.45,15395.1,14729.37,14812.59,90300],["2024-04-16",14979.02,14979.02,14313.29,14979.02,107000],["2024-04-17",14729.37,14979.02,14562.94,14562.94,35200],["2024-04-19",14646.15,14646.15,13980.42,14146.85,152100],["2024-04-22",14146.85,14729.37,14146.85,14396.5,33000],["2024-04-23",14479.72,14646.15,14230.07,14230.07,27400],["2024-04-24",14230.07,14646.15,14230.07,14562.94,39900],["2024-04-25",14562.94,14562.94,14313.29,14313.29,10400],["2024-04-26",14146.85,14479.72,14146.85,14479.72,28000],["2024-05-02",14396.5,14396.5,14146.85,14396.5,31200],["2024-05-03",14146.85,14562.94,14063.64,14230.07,24700],["2024-05-06",14146.85,14396.5,14063.64,14396.5,14900],["2024-05-07",14396.5,14562.94,14146.85,14396.5,20100],["2024-05-08",14230.07,14396.5,14230.07,14230.07,23100],["2024-05-09",14230.07,14479.72,14230.07,14313.29,25500],["2024-05-10",14230.07,14313.29,14230.07,14313.29,18700],["2024-05-13",14313.29,14396.5,14313.29,14396.5,18000],["2024-05-14",14479.72,14562.94,14230.07,14396.5,21300],["2024-05-15",14479.72,14479.72,14313.29,14396.5,26800],["2024-05-16",14396.5,14979.02,14396.5,14812.59,28600],["2024-05-17",14812.59,14812.59,14729.37,14812.59,30800],["2024-05-20",14895.8,14979.02,14646.15,14895.8,49700],["2024-05-21",14812.59,15311.89,14812.59,15228.67,110300],["2024-05-22",15478.32,15478.32,15145.45,15228.67,48300],["2024-05-23",15228.67,15395.1,14979.02,15145.45,45300],["2024-05-24",15145.45,15228.67,14895.8,14979.02,51400],["2024-05-27",14979.02,14979.02,14646.15,14812.59,32800],["2024-05-28",14812.59,14895.8,14646.15,14729.37,39000],["2024-05-29",14979.02,15062.24,14812.59,14895.8,39700],["2024-05-30",14895.8,14979.02,14812.59,14979.02,47400],["2024-05-31",14979.02,15395.1,14895.8,15228.67,53200],["2024-06-03",15145.45,15228.67,15062.24,15145.45,47900],["2024-06-04",15145.45,15311.89,15062.24,15228.67,74900],["2024-06-05",15145.45,15311.89,15145.45,15311.89,58000],["2024-06-06",15311.89,15478.32,15311.89,15395.1,71000],["2024-06-07",15478.32,16310.49,15311.89,16227.27,219700],["2024-06-10",16227.27,18058.04,16227.27,16976.22,184000],["2024-06-11",16976.22,17225.87,15977.62,16726.57,176300],["2024-06-12",16643.36,16726.57,16144.06,16476.92,84600],["2024-06-13",16227.27,16809.79,15395.1,16227.27,36600],["2024-06-14",16393.71,16643.36,15811.19,15811.19,77800],["2024-06-17",15811.19,16060.84,15561.54,15811.19,72500],["2024-06-18",15811.19,16227.27,15811.19,16144.06,34000],["2024-06-19",16227.27,16476.92,15977.62,16144.06,43400],["2024-06-20",16560.14,16560.14,15977.62,16144.06,51300],["2024-06-21",16144.06,16144.06,15561.54,15561.54,119900],["2024-06-24",15478.32,15478.32,14979.02,14979.02,63500],["2024-06-25",15145.45,15145.45,14979.02,15145.45,26600],["2024-06-26",15062.24,15062.24,14812.59,14979.02,35100],["2024-06-27",14979.02,15145.45,14979.02,15062.24,9500],["2024-06-28",14979.02,15145.45,14562.94,14562.94,45100],["2024-07-01",14729.37,14979.02,14729.37,14979.02,9400],["2024-07-02",14979.02,16310.49,14979.02,14979.02,16500],["2024-07-03",14979.02,15145.45,14895.8,15145.45,26900],["2024-07-04",15228.67,15228.67,14979.02,15062.24,25100],["2024-07-05",14979.02,15228.67,14895.8,14895.8,18800],["2024-07-08",14979.02,15062.24,14729.37,14729.37,14900],["2024-07-09",14729.37,15395.1,14146.85,14979.02,7400],["2024-07-10",14979.02,14979.02,14812.59,14979.02,30200],["2024-07-11",15395.1,15478.32,14646.15,15145.45,24800],["2024-07-12",14979.02,15145.45,14812.59,14979.02,6800],["2024-07-15",15311.89,15311.89,14812.59,15145.45,16300],["2024-07-16",15311.89,15311.89,14895.8,15062.24,25500],["2024-07-17",14979.02,14979.02,14646.15,14812.59,34500],["2024-07-18",14562.94,14895.8,14562.94,14895.8,14400],["2024-07-19",14895.8,15062.24,14729.37,14895.8,14100],["2024-07-22",14979.02,14979.02,14895.8,14895.8,7700],["2024-07-23",14812.59,14895.8,14729.37,14729.37,24200],["2024-07-24",14812.59,14895.8,14562.94,14895.8,22300],["2024-07-25",14895.8,14895.8,14562.94,14812.59,10800],["2024-07-26",14979.02,14979.02,14646.15,14979.02,5200],["2024-07-29",15145.45,15145.45,14812.59,14979.02,19000],["2024-07-30",14812.59,14812.59,13730.77,13980.42,212400],["2024-07-31",13980.42,13980.42,13314.69,13730.77,63400],["2024-08-01",13481.12,13647.55,13065.03,13148.25,72000],["2024-08-02",12149.65,13980.42,12149.65,13730.77,4600],["2024-08-05",13730.77,13730.77,12482.52,12732.17,36600],["2024-08-06",12648.95,13314.69,12648.95,12898.6,12300],["2024-08-07",12898.6,12898.6,12316.08,12815.38,9300],["2024-08-08",12565.73,12898.6,12482.52,12898.6,11800],["2024-08-09",12898.6,12898.6,12482.52,12815.38,3400],["2024-08-12",12648.95,12981.82,12482.52,12981.82,3700],["2024-08-13",12898.6,12981.82,12898.6,12898.6,900],["2024-08-14",12981.82,12981.82,12648.95,12732.17,5700],["2024-08-15",12648.95,12898.6,12565.73,12815.38,12500],["2024-08-16",12815.38,13231.47,12732.17,12981.82,42400],["2024-08-19",14063.64,14063.64,12898.6,13065.03,18400],["2024-08-20",13231.47,13481.12,12981.82,13481.12,46700],["2024-08-21",13314.69,13314.69,13148.25,13231.47,27300],["2024-08-22",12981.82,13231.47,12815.38,13148.25,32200],["2024-08-23",12898.6,12898.6,12482.52,12648.95,34900],["2024-08-26",12648.95,12981.82,12482.52,12648.95,83500],["2024-08-27",12482.52,12565.73,12149.65,12149.65,68400],["2024-08-28",12316.08,12316.08,12066.43,12316.08,33900],["2024-08-29",12149.65,12149.65,11983.22,11983.22,31300],["2024-08-30",11900.0,12066.43,11483.92,11816.78,70400],["2024-09-04",11650.35,11900.0,11650.35,11816.78,6200],["2024-09-05",11816.78,11900.0,11733.57,11816.78,37125],["2024-09-06",11733.57,11816.78,11567.13,11567.13,16100],["2024-09-09",11650.35,11900.0,11567.13,11816.78,15000],["2024-09-10",11650.35,12066.43,11650.35,11733.57,5300],["2024-09-11",11733.57,11816.78,11650.35,11816.78,9400],["2024-09-12",11733.57,11983.22,11733.57,11733.57,39800],["2024-09-13",11816.78,11816.78,11733.57,11733.57,1900],["2024-09-16",11733.57,11816.78,11650.35,11650.35,7300],["2024-09-17",11733.57,11733.57,11234.27,11400.7,13400],["2024-09-18",11816.78,11816.78,11650.35,11816.78,31900],["2024-09-19",11900.0,11900.0,11650.35,11733.57,8600],["2024-09-20",11816.78,11816.78,11650.35,11733.57,14800],["2024-09-23",11733.57,11733.57,11567.13,11650.35,27540],["2024-09-24",11650.35,11650.35,11317.48,11650.35,62000],["2024-09-25",11483.92,11650.35,11400.7,11567.13,11400],["2024-09-26",11567.13,11650.35,11317.48,11567.13,16300],["2024-09-27",11567.13,11650.35,11483.92,11650.35,32700],["2024-09-30",11567.13,11567.13,11483.92,11567.13,9900],["2024-10-01",11567.13,12149.65,11483.92,12149.65,121600],["2024-10-02",12066.43,12316.08,12066.43,12149.65,41700],["2024-10-03",12232.87,12232.87,11733.57,11816.78,17200],["2024-10-04",11900.0,12066.43,11816.78,11816.78,1700],["2024-10-07",11900.0,12066.43,11650.35,11733.57,5300],["2024-10-08",11733.57,11733.57,11483.92,11650.35,50500],["2024-10-09",11650.35,11816.78,11650.35,11650.35,2300],["2024-10-10",11900.0,11900.0,11483.92,11567.13,15600],["2024-10-11",11650.35,11650.35,11483.92,11650.35,28300],["2024-10-14",11567.13,11650.35,11567.13,11567.13,18300],["2024-10-15",11650.35,11650.35,11317.48,11400.7,13200],["2024-10-16",11567.13,11567.13,11483.92,11483.92,400],["2024-10-17",11483.92,11816.78,11400.7,11483.92,19100],["2024-10-18",11483.92,11483.92,11483.92,11483.92,10000],["2024-10-21",11483.92,11483.92,11317.48,11317.48,3700],["2024-10-22",11400.7,11400.7,11317.48,11400.7,5800],["2024-10-23",11400.7,11400.7,11317.48,11400.7,10200],["2024-10-24",11400.7,11400.7,11234.27,11317.48,7200],["2024-10-25",11317.48,11900.0,11317.48,11650.35,18900],["2024-10-28",11650.35,11816.78,11483.92,11483.92,10400],["2024-10-29",11650.35,11733.57,11567.13,11650.35,4400],["2024-10-30",11567.13,11567.13,11400.7,11567.13,3600],["2024-10-31",11483.92,11483.92,11234.27,11317.48,18000],["2024-11-01",11234.27,11317.48,11234.27,11317.48,2900],["2024-11-04",11234.27,11317.48,11234.27,11234.27,20200],["2024-11-05",11234.27,11317.48,11234.27,11234.27,7700],["2024-11-06",11234.27,11317.48,11234.27,11234.27,21700],["2024-11-07",11317.48,11317.48,11234.27,11317.48,16800],["2024-11-08",11317.48,11317.48,11151.05,11234.27,13300],["2024-11-11",11234.27,11317.48,10901.4,11151.05,32736],["2024-11-12",11234.27,11317.48,11151.05,11234.27,40300],["2024-11-13",11151.05,11317.48,11151.05,11317.48,31300],["2024-11-14",11317.48,11400.7,11234.27,11317.48,51900],["2024-11-15",11234.27,11400.7,11151.05,11151.05,42000],["2024-11-18",11400.7,12149.65,10984.62,11317.48,36400],["2024-11-19",11567.13,11650.35,11234.27,11234.27,20384],["2024-11-20",11400.7,11983.22,11151.05,11400.7,13915],["2024-11-21",11234.27,11400.7,11151.05,11317.48,25800],["2024-11-22",11567.13,11567.13,11234.27,11317.48,15700],["2024-11-25",11151.05,11317.48,11067.83,11151.05,41400],["2024-11-26",11234.27,11317.48,11151.05,11317.48,50100],["2024-11-27",11317.48,11317.48,11234.27,11234.27,31100],["2024-11-28",11483.92,12066.43,11400.7,11733.57,32700],["2024-11-29",11733.57,11733.57,11567.13,11733.57,34700],["2024-12-02",11650.35,12066.43,11650.35,11900.0,46600],["2024-12-03",11983.22,11983.22,11650.35,11650.35,27700],["2024-12-04",11816.78,11816.78,11650.35,11650.35,41500],["2024-12-05",11816.78,11900.0,11650.35,11816.78,84000],["2024-12-06",11900.0,11983.22,11733.57,11733.57,52700],["2024-12-09",11900.0,11900.0,11542.11,11900.0,54700],["2024-12-10",11631.58,12078.95,11631.58,11900.0,16900],["2024-12-11",11810.53,11810.53,11631.58,11721.05,48500],["2024-12-12",11631.58,11721.05,11542.11,11631.58,28800],["2024-12-13",11631.58,11631.58,11273.68,11273.68,19200],["2024-12-16",11452.63,11452.63,11184.21,11273.68,38900],["2024-12-17",11363.16,11452.63,11184.21,11273.68,4300],["2024-12-18",11363.16,11363.16,11184.21,11363.16,15500],["2024-12-19",11184.21,11273.68,11184.21,11273.68,14900],["2024-12-20",11363.16,11363.16,11184.21,11184.21,53900],["2024-12-23",11184.21,11184.21,11184.21,11184.21,37400],["2024-12-24",11273.68,11273.68,11094.74,11094.74,20300],["2024-12-25",11094.74,11363.16,11094.74,11273.68,16900],["2024-12-26",11273.68,11273.68,11184.21,11184.21,13700],["2024-12-27",11184.21,11184.21,11094.74,11184.21,12900],["2024-12-30",11184.21,11273.68,11094.74,11184.21,6100],["2024-12-31",11184.21,11273.68,11184.21,11184.21,9400],["2025-01-02",11273.68,11273.68,11094.74,11094.74,11200],["2025-01-03",11094.74,11094.74,11005.26,11094.74,13000],["2025-01-06",11005.26,11005.26,10736.84,10826.32,23100],["2025-01-07",10915.79,10915.79,10826.32,10826.32,7600],["2025-01-08",10826.32,10915.79,10647.37,10647.37,9300],["2025-01-09",10647.37,10736.84,10647.37,10736.84,6000],["2025-01-10",10647.37,10736.84,10378.95,10378.95,14400],["2025-01-13",10557.89,10557.89,10378.95,10378.95,9500],["2025-01-14",10557.89,11005.26,10557.89,10915.79,6300],["2025-01-15",10468.42,10647.37,10378.95,10647.37,9700],["2025-01-16",10557.89,10826.32,10378.95,10826.32,7100],["2025-01-17",10647.37,10647.37,10647.37,10647.37,2500],["2025-01-20",10378.95,10647.37,10378.95,10468.42,22897],["2025-01-21",10378.95,10468.42,10378.95,10378.95,13900],["2025-01-22",10378.95,10378.95,10200.0,10200.0,20200],["2025-01-23",10289.47,10289.47,10110.53,10110.53,9800],["2025-01-24",10200.0,10289.47,10110.53,10289.47,11500],["2025-02-03",10647.37,11721.05,10647.37,11721.05,89200],["2025-02-04",12526.32,13331.58,12257.89,12884.21,236800],["2025-02-05",12973.68,12973.68,12347.37,12705.26,126900],["2025-02-06",12705.26,13600.0,12705.26,13331.58,227200],["2025-02-07",13331.58,14315.79,13152.63,14315.79,125400],["2025-02-10",14315.79,14584.21,13152.63,13689.47,109000],["2025-02-11",13868.42,13868.42,12884.21,13331.58,119500],["2025-02-12",13063.16,13421.05,12973.68,13063.16,24200],["2025-02-13",13331.58,13600.0,13152.63,13152.63,63100],["2025-02-14",13421.05,13600.0,13063.16,13242.11,47900],["2025-02-17",13152.63,13152.63,12615.79,12705.26,157900],["2025-02-18",12794.74,13152.63,12794.74,12794.74,73300],["2025-02-19",13152.63,14047.37,13152.63,13510.53,132700],["2025-02-20",13421.05,13600.0,13331.58,13421.05,40700],["2025-02-21",13421.05,13510.53,12973.68,13152.63,41200],["2025-02-24",13242.11,13242.11,12615.79,12973.68,66100],["2025-02-25",12973.68,13242.11,12884.21,13152.63,30200],["2025-02-26",13152.63,13242.11,12884.21,12884.21,33300],["2025-02-27",13063.16,13689.47,13063.16,13689.47,113000],["2025-02-28",13600.0,13868.42,13421.05,13689.47,82100],["2025-03-03",13868.42,13957.89,13600.0,13778.95,87700],["2025-03-04",13778.95,13778.95,13331.58,13421.05,37200],["2025-03-05",13421.05,13510.53,12973.68,12973.68,112300],["2025-03-06",13152.63,13331.58,12973.68,13152.63,49400],["2025-03-07",13152.63,13331.58,12973.68,12973.68,59100],["2025-03-10",13152.63,13152.63,12884.21,12973.68,49300],["2025-03-11",12884.21,12973.68,12705.26,12973.68,89400],["2025-03-12",13868.42,13868.42,12973.68,13063.16,29800],["2025-03-13",12973.68,12973.68,12526.32,12526.32,160200],["2025-03-14",12615.79,12705.26,12436.84,12526.32,57700],["2025-03-17",12436.84,12615.79,12347.37,12526.32,37800],["2025-03-18",12615.79,12884.21,12615.79,12615.79,57100],["2025-03-19",12705.26,12705.26,12436.84,12526.32,23200],["2025-03-20",12526.32,12526.32,12347.37,12436.84,29400],["2025-03-21",12436.84,12615.79,12436.84,12526.32,14700],["2025-03-24",12526.32,12615.79,12347.37,12347.37,27500],["2025-03-25",12436.84,12794.74,12347.37,12526.32,31400],["2025-03-26",12705.26,12705.26,12347.37,12436.84,15500],["2025-03-27",12436.84,12436.84,12168.42,12347.37,48700],["2025-03-28",12436.84,12436.84,11989.47,12257.89,42600],["2025-03-31",12078.95,12168.42,11900.0,12078.95,46200],["2025-04-01",12078.95,12168.42,11900.0,11989.47,10600],["2025-04-02",11989.47,12257.89,11989.47,12078.95,24300],["2025-04-03",12078.95,12078.95,10826.32,10826.32,180900],["2025-04-04",10826.32,10826.32,10647.37,10826.32,86400],["2025-04-08",10736.84,10736.84,9663.16,9663.16,58700],["2025-04-09",9842.11,10378.95,9126.32,9931.58,33700],["2025-04-10",10826.32,11452.63,10826.32,11452.63,44900],["2025-04-11",11363.16,11542.11,10915.79,11273.68,145000],["2025-04-14",11363.16,11363.16,10826.32,11184.21,21500],["2025-04-15",11273.68,11273.68,11005.26,11005.26,46600],["2025-04-16",10736.84,11273.68,9842.11,10915.79,16400],["2025-04-17",11184.21,11273.68,10826.32,11184.21,3100],["2025-04-18",11005.26,11184.21,11005.26,11184.21,5600],["2025-04-21",11005.26,11094.74,11005.26,11005.26,3500],["2025-04-22",11005.26,11005.26,9842.11,10557.89,95000],["2025-04-23",11094.74,11094.74,10557.89,10736.84,11500],["2025-04-24",10736.84,11005.26,10557.89,10736.84,11400],["2025-04-25",10736.84,10826.32,10557.89,10647.37,7500],["2025-04-28",10826.32,10915.79,10557.89,10736.84,8900],["2025-04-29",10915.79,10915.79,10557.89,10736.84,76700],["2025-05-05",10736.84,11094.74,10289.47,11005.26,31400],["2025-05-06",10736.84,11005.26,10468.42,10647.37,11800],["2025-05-07",10647.37,11005.26,10647.37,10915.79,24400],["2025-05-08",10736.84,11005.26,10647.37,10915.79,27000],["2025-05-09",11005.26,11005.26,10647.37,10826.32,22300],["2025-05-12",10915.79,11005.26,10736.84,10736.84,44100],["2025-05-13",10915.79,10915.79,10647.37,10826.32,30500],["2025-05-14",10736.84,11005.26,10647.37,10736.84,38700],["2025-05-15",10647.37,10736.84,10557.89,10736.84,32700],["2025-05-16",10736.84,10736.84,10736.84,10736.84,13200],["2025-05-19",10736.84,10736.84,10647.37,10736.84,20100],["2025-05-20",10736.84,10826.32,10647.37,10736.84,23100],["2025-05-21",10736.84,10826.32,10736.84,10826.32,10000],["2025-05-22",10736.84,10826.32,10647.37,10826.32,24900],["2025-05-23",10826.32,10915.79,10736.84,10826.32,10500],["2025-05-26",10826.32,10915.79,10736.84,10915.79,14600],["2025-05-27",10915.79,11273.68,10915.79,11094.74,68000],["2025-05-28",11273.68,11452.63,11184.21,11273.68,51500],["2025-05-29",11184.21,11631.58,11184.21,11542.11,47200],["2025-05-30",11542.11,11721.05,11184.21,11452.63,31800],["2025-06-02",11452.63,11810.53,11452.63,11542.11,23400],["2025-06-03",11721.05,11721.05,11273.68,11452.63,31400],["2025-06-04",11363.16,11452.63,11273.68,11452.63,62700],["2025-06-05",11363.16,11542.11,11363.16,11542.11,35500],["2025-06-06",11452.63,11542.11,11273.68,11452.63,35900],["2025-06-09",11452.63,11542.11,11184.21,11273.68,52100],["2025-06-10",11363.16,11452.63,11273.68,11363.16,17400],["2025-06-11",11363.16,11363.16,11273.68,11363.16,11900],["2025-06-12",11363.16,11363.16,11184.21,11363.16,19000],["2025-06-13",11273.68,11363.16,10915.79,11273.68,58600],["2025-06-16",11273.68,11273.68,11094.74,11184.21,20800],["2025-06-17",11094.74,11273.68,11094.74,11273.68,11000],["2025-06-18",11184.21,11363.16,11184.21,11273.68,13100],["2025-06-19",11184.21,11363.16,11184.21,11184.21,16100],["2025-06-20",11273.68,11363.16,11273.68,11273.68,7400],["2025-06-23",11273.68,11363.16,11094.74,11363.16,20300],["2025-06-24",11184.21,11542.11,11184.21,11273.68,10500],["2025-06-25",11273.68,11452.63,11184.21,11452.63,3800],["2025-06-26",11452.63,11631.58,11363.16,11452.63,22100],["2025-06-27",11452.63,11452.63,11184.21,11363.16,7100],["2025-06-30",11363.16,11363.16,11184.21,11363.16,15200],["2025-07-01",11273.68,11363.16,11184.21,11273.68,20400],["2025-07-02",11363.16,11363.16,11184.21,11184.21,13700],["2025-07-03",11184.21,11363.16,11184.21,11184.21,20100],["2025-07-04",11184.21,11273.68,11184.21,11273.68,6400],["2025-07-07",11273.68,11542.11,11094.74,11363.16,60100],["2025-07-08",11363.16,11452.63,11363.16,11363.16,21100],["2025-07-09",11363.16,11452.63,11273.68,11452.63,26500],["2025-07-10",11363.16,12078.95,11363.16,11810.53,123600],["2025-07-11",11542.11,12347.37,11542.11,11721.05,88100],["2025-07-14",11631.58,11810.53,11631.58,11721.05,16900],["2025-07-15",11810.53,11989.47,11721.05,11721.05,44600],["2025-07-16",11900.0,11989.47,11810.53,11900.0,19800],["2025-07-17",11900.0,12347.37,11900.0,12168.42,105100],["2025-07-18",12168.42,12973.68,12078.95,12347.37,186900],["2025-07-21",12615.79,12794.74,12168.42,12347.37,52900],["2025-07-22",12168.42,12168.42,11900.0,11989.47,80300],["2025-07-23",12078.95,12257.89,11989.47,12257.89,49500],["2025-07-24",12168.42,12705.26,12168.42,12615.79,183000],["2025-07-25",12615.79,13242.11,12526.32,13152.63,262400],["2025-07-28",13152.63,13421.05,12973.68,13063.16,122500],["2025-07-29",13242.11,13600.0,12526.32,12794.74,181700],["2025-07-30",12973.68,12973.68,12436.84,12794.74,47900],["2025-07-31",12615.79,12705.26,12257.89,12436.84,49300],["2025-08-01",12526.32,12705.26,12436.84,12436.84,51400],["2025-08-04",12526.32,12526.32,12257.89,12436.84,28000],["2025-08-05",12347.37,12615.79,12347.37,12347.37,187300],["2025-08-06",12347.37,12526.32,12257.89,12436.84,26800],["2025-08-07",12436.84,12705.26,12436.84,12436.84,57600],["2025-08-08",12436.84,12526.32,12257.89,12436.84,78800],["2025-08-11",12436.84,12973.68,12436.84,12884.21,182100],["2025-08-12",12884.21,13242.11,12884.21,12973.68,111700],["2025-08-13",12973.68,13063.16,12705.26,12884.21,33500],["2025-08-14",12794.74,12794.74,12436.84,12705.26,50600],["2025-08-15",12615.79,12615.79,12078.95,12347.37,75500],["2025-08-18",12347.37,13152.63,12078.95,12973.68,130200],["2025-08-19",13868.42,13868.42,12615.79,12615.79,113900],["2025-08-20",12615.79,12705.26,12168.42,12705.26,132400],["2025-08-21",12526.32,12526.32,12257.89,12347.37,27800],["2025-08-22",12347.37,12347.37,11900.0,12078.95,109900],["2025-08-25",12078.95,12078.95,11900.0,11900.0,17200],["2025-08-26",11989.47,12347.37,11989.47,12257.89,42300],["2025-08-27",12168.42,12526.32,12168.42,12436.84,9600],["2025-08-28",12347.37,12347.37,12168.42,12257.89,2900],["2025-08-29",11989.47,12347.37,11989.47,12168.42,11800],["2025-09-03",12168.42,12257.89,12168.42,12257.89,35200],["2025-09-04",12257.89,12347.37,12168.42,12257.89,23500],["2025-09-05",12168.42,12257.89,12078.95,12257.89,85500],["2025-09-08",12168.42,12168.42,11989.47,12078.95,14300],["2025-09-09",12078.95,12078.95,12078.95,12078.95,10900],["2025-09-10",12078.95,12347.37,12078.95,12347.37,8100],["2025-09-11",12257.89,12347.37,12078.95,12347.37,46000],["2025-09-12",12168.42,12168.42,11989.47,12078.95,22000],["2025-09-15",12078.95,12078.95,11989.47,12078.95,36800],["2025-09-16",12168.42,12526.32,11989.47,12078.95,70600],["2025-09-17",12078.95,12078.95,11900.0,11900.0,56000],["2025-09-18",11989.47,11989.47,11810.53,11900.0,14400],["2025-09-19",11900.0,11900.0,11900.0,11900.0,4900],["2025-09-22",11900.0,11900.0,11721.05,11721.05,36000],["2025-09-23",11631.58,11900.0,11631.58,11721.05,3000],["2025-09-24",11721.05,11900.0,11721.05,11810.53,6700],["2025-09-25",11900.0,11900.0,11810.53,11810.53,5000],["2025-09-26",11631.58,11810.53,11631.58,11721.05,22600],["2025-09-29",11810.53,11810.53,11631.58,11631.58,9700],["2025-09-30",11900.0,11900.0,11631.58,11721.05,13100],["2025-10-01",11900.0,11900.0,11721.05,11721.05,6100],["2025-10-02",11631.58,11810.53,11631.58,11631.58,6100],["2025-10-03",11721.05,11721.05,11631.58,11631.58,8500],["2025-10-06",11631.58,11900.0,11452.63,11542.11,49900],["2025-10-07",11721.05,11810.53,11542.11,11810.53,16800],["2025-10-08",11542.11,11721.05,10826.32,11542.11,19300],["2025-10-09",11542.11,11542.11,11452.63,11542.11,10300],["2025-10-10",11900.0,11900.0,11363.16,11542.11,27900],["2025-10-13",11542.11,11542.11,11273.68,11363.16,94721],["2025-10-14",11363.16,11363.16,11184.21,11273.68,45800],["2025-10-15",11273.68,11273.68,10826.32,11005.26,37444],["2025-10-16",11005.26,11094.74,10826.32,11005.26,39900],["2025-10-17",11363.16,11363.16,10826.32,11005.26,43800],["2025-10-20",11005.26,11094.74,10289.47,10289.47,44200],["2025-10-21",10289.47,10557.89,10289.47,10557.89,35787],["2025-10-22",10557.89,10557.89,10378.95,10557.89,11100],["2025-10-23",10557.89,10736.84,10557.89,10736.84,6700],["2025-10-24",10736.84,11184.21,10289.47,10378.95,13700],["2025-10-27",10647.37,10647.37,10557.89,10557.89,2000],["2025-10-28",10736.84,10736.84,10289.47,10647.37,11600],["2025-10-29",10378.95,10647.37,10289.47,10557.89,28300],["2025-10-30",10647.37,10647.37,10110.53,10468.42,28300],["2025-10-31",10378.95,10557.89,10289.47,10378.95,7200],["2025-11-03",10378.95,10378.95,10200.0,10200.0,10900],["2025-11-04",10289.47,11810.53,10110.53,11810.53,40500],["2025-11-05",10557.89,11094.74,10557.89,11094.74,4700],["2025-11-06",10826.32,10826.32,10736.84,10736.84,1500],["2025-11-07",10736.84,10736.84,10378.95,10736.84,23000],["2025-11-10",10647.37,11363.16,10647.37,11094.74,137429],["2025-11-11",11094.74,11542.11,10736.84,10915.79,3400],["2025-11-12",11184.21,11184.21,10915.79,10915.79,900],["2025-11-13",10736.84,10915.79,10468.42,10915.79,12800],["2025-11-14",10826.32,10826.32,10557.89,10557.89,7300],["2025-11-17",10736.84,10736.84,10557.89,10557.89,13000],["2025-11-18",10557.89,11094.74,10557.89,10557.89,5500],["2025-11-19",10468.42,10736.84,10468.42,10736.84,8800],["2025-11-20",10826.32,11094.74,10378.95,10647.37,36700],["2025-11-21",10647.37,10647.37,10289.47,10647.37,4200],["2025-11-24",10826.32,10826.32,10378.95,10647.37,900],["2025-11-25",10736.84,10736.84,10647.37,10647.37,600],["2025-11-26",10647.37,10647.37,10468.42,10468.42,4700],["2025-11-27",10468.42,10557.89,10468.42,10557.89,8300],["2025-11-28",10557.89,10647.37,10468.42,10557.89,9100],["2025-12-01",10468.42,10468.42,10378.95,10468.42,49700],["2025-12-02",10468.42,10557.89,10289.47,10557.89,33900],["2025-12-03",10378.95,10557.89,10289.47,10557.89,15700],["2025-12-04",10557.89,10647.37,10378.95,10647.37,11800],["2025-12-05",10647.37,10647.37,10647.37,10647.37,100],["2025-12-08",10378.95,10468.42,10378.95,10468.42,5000],["2025-12-09",10378.95,10468.42,10289.47,10468.42,12200],["2025-12-10",10468.42,10468.42,10468.42,10468.42,300],["2025-12-11",10468.42,10468.42,10468.42,10468.42,1200],["2025-12-12",10289.47,10468.42,10021.05,10468.42,13900],["2025-12-15",10378.95,10378.95,10289.47,10289.47,2000],["2025-12-16",10378.95,10378.95,10378.95,10378.95,100],["2025-12-17",10378.95,10378.95,10021.05,10200.0,7200],["2025-12-18",10110.53,10557.89,10021.05,10557.89,52500],["2025-12-19",10378.95,10647.37,10378.95,10468.42,18300],["2025-12-22",10468.42,10557.89,10378.95,10378.95,17800],["2025-12-23",10378.95,10468.42,10378.95,10468.42,4600],["2025-12-24",10378.95,10378.95,10200.0,10378.95,15600],["2025-12-25",10468.42,10557.89,10200.0,10468.42,2500],["2025-12-26",10468.42,10557.89,10110.53,10110.53,9300],["2025-12-29",10289.47,10378.95,10200.0,10378.95,1100],["2025-12-30",10378.95,10378.95,10289.47,10289.47,5600],["2025-12-31",10378.95,10378.95,10021.05,10378.95,33000],["2026-01-05",10110.53,10200.0,9663.16,10021.05,52300],["2026-01-06",9931.58,10021.05,9842.11,10021.05,1000],["2026-01-07",9752.63,10021.05,9752.63,9931.58,2000],["2026-01-08",9931.58,9931.58,9663.16,9842.11,20200],["2026-01-09",9394.74,9842.11,9394.74,9842.11,6000],["2026-01-12",9752.63,9752.63,9215.79,9573.68,30600],["2026-01-13",9573.68,9573.68,9394.74,9484.21,21400],["2026-01-14",9394.74,9752.63,9394.74,9573.68,11900],["2026-01-15",9573.68,9573.68,9394.74,9573.68,12700],["2026-01-16",9573.68,9842.11,9484.21,9842.11,13300],["2026-01-19",9573.68,9752.63,9573.68,9573.68,4600],["2026-01-20",9663.16,9663.16,9484.21,9484.21,6100],["2026-01-21",9484.21,9484.21,9215.79,9394.74,20400],["2026-01-22",9215.79,9663.16,9126.32,9215.79,68800],["2026-01-23",9215.79,9305.26,9036.84,9305.26,42600],["2026-01-26",9305.26,9394.74,9126.32,9215.79,19900],["2026-01-27",9126.32,9305.26,9126.32,9305.26,2000],["2026-01-28",9126.32,9305.26,8947.37,9036.84,22000],["2026-01-29",9036.84,9126.32,9036.84,9126.32,6700],["2026-01-30",9126.32,9126.32,9036.84,9036.84,11400],["2026-02-02",8947.37,9036.84,8947.37,8947.37,16300],["2026-02-03",9215.79,9215.79,8947.37,9036.84,24400],["2026-02-04",9036.84,9036.84,8857.89,8857.89,3200],["2026-02-05",8947.37,9036.84,8768.42,8947.37,19600],["2026-02-06",8857.89,8857.89,8500.0,8678.95,18000],["2026-02-09",9394.74,9394.74,8589.47,8678.95,16000],["2026-02-10",8768.42,8947.37,8768.42,8768.42,3800],["2026-02-11",8768.42,8947.37,8768.42,8857.89,7700],["2026-02-12",8768.42,8947.37,8500.0,8947.37,11300],["2026-02-13",8947.37,8947.37,8589.47,8947.37,6100],["2026-02-23",9036.84,9036.84,8768.42,8768.42,5900],["2026-02-24",8947.37,8947.37,8768.42,8857.89,14500],["2026-02-25",8768.42,8857.89,8768.42,8768.42,20400],["2026-02-26",8589.47,8947.37,8589.47,8947.37,3800],["2026-02-27",8857.89,8857.89,8768.42,8768.42,11100],["2026-03-02",8768.42,8857.89,8678.95,8678.95,3700],["2026-03-03",8589.47,8768.42,8500.0,8678.95,12400],["2026-03-04",8589.47,8589.47,8500.0,8589.47,7900],["2026-03-05",8589.47,8768.42,8500.0,8678.95,6400],["2026-03-06",8678.95,8768.42,8589.47,8589.47,500],["2026-03-09",8500.0,8500.0,8052.63,8052.63,16900],["2026-03-10",8142.11,8231.58,8052.63,8142.11,12100],["2026-03-11",8142.11,8231.58,8142.11,8231.58,6700],["2026-03-12",8231.58,8500.0,8231.58,8410.53,3200],["2026-03-13",8410.53,8410.53,8410.53,8410.53,400],["2026-03-16",8410.53,8500.0,8231.58,8410.53,5000],["2026-03-17",8410.53,8410.53,8231.58,8410.53,3000],["2026-03-18",8410.53,8410.53,8231.58,8321.05,8300],["2026-03-19",8052.63,8321.05,8052.63,8321.05,2500],["2026-03-20",8142.11,8321.05,8142.11,8321.05,4500],["2026-03-23",8142.11,8142.11,8052.63,8052.63,2700],["2026-03-24",8231.58,8231.58,8052.63,8052.63,28700],["2026-03-25",8052.63,8321.05,8052.63,8142.11,5600],["2026-03-26",8052.63,8231.58,8052.63,8142.11,5200],["2026-03-27",8052.63,8231.58,8052.63,8231.58,8200],["2026-03-30",8142.11,8321.05,8142.11,8231.58,14600],["2026-03-31",8231.58,8231.58,8052.63,8142.11,4100],["2026-04-01",8231.58,8231.58,8231.58,8231.58,2300],["2026-04-02",8410.53,8410.53,8321.05,8321.05,900],["2026-04-03",8231.58,8231.58,8142.11,8231.58,8600],["2026-04-06",8321.05,8321.05,8142.11,8142.11,4600],["2026-04-07",8410.53,8410.53,8142.11,8142.11,5400],["2026-04-08",8500.0,8500.0,8321.05,8410.53,9400],["2026-04-09",8410.53,8410.53,8052.63,8231.58,11000],["2026-04-10",8231.58,8321.05,8142.11,8231.58,2600],["2026-04-13",8231.58,8231.58,8052.63,8052.63,8500],["2026-04-14",8410.53,8410.53,8231.58,8231.58,4100],["2026-04-15",8142.11,8231.58,8142.11,8142.11,6100],["2026-04-16",8142.11,8142.11,8052.63,8052.63,1400],["2026-04-17",8142.11,8142.11,8052.63,8142.11,3900],["2026-04-20",8142.11,8142.11,8052.63,8052.63,2100],["2026-04-21",8231.58,8231.58,8052.63,8231.58,19900],["2026-04-22",8052.63,8142.11,8052.63,8142.11,1400],["2026-04-23",8142.11,8142.11,8052.63,8052.63,5800],["2026-04-24",8231.58,8231.58,8052.63,8231.58,3400],["2026-04-28",8231.58,8231.58,8052.63,8231.58,600],["2026-04-29",8231.58,8231.58,7873.68,8142.11,2200],["2026-05-04",8052.63,8052.63,7963.16,7963.16,11700],["2026-05-05",8052.63,8052.63,8052.63,8052.63,1300],["2026-05-06",7963.16,8231.58,7873.68,8231.58,5800],["2026-05-07",8231.58,8231.58,7873.68,7873.68,3100],["2026-05-08",8052.63,8231.58,8052.63,8231.58,3100],["2026-05-11",8052.63,8052.63,8052.63,8052.63,3100],["2026-05-12",8052.63,8052.63,8052.63,8052.63,500],["2026-05-13",7963.16,7963.16,7784.21,7784.21,10000],["2026-05-14",8142.11,8142.11,8142.11,8142.11,100],["2026-05-15",8052.63,8142.11,8052.63,8052.63,16700],["2026-05-18",8142.11,8231.58,8052.63,8231.58,42200],["2026-05-19",8321.05,8410.53,8142.11,8142.11,4400],["2026-05-20",8321.05,8410.53,8142.11,8142.11,29000],["2026-05-21",8231.58,8410.53,8231.58,8231.58,18500],["2026-05-22",8410.53,8589.47,8231.58,8410.53,14100],["2026-05-25",8410.53,8500.0,8321.05,8410.53,21400],["2026-05-26",8410.53,8678.95,8410.53,8678.95,35900],["2026-05-27",9000.0,9000.0,7700.0,8400.0,34100],["2026-05-28",8500.0,8700.0,8500.0,8500.0,13200],["2026-05-29",8900.0,8900.0,8100.0,8200.0,1800],["2026-06-01",8200.0,8400.0,8200.0,8200.0,5700],["2026-06-02",8200.0,8500.0,8100.0,8500.0,5900],["2026-06-03",8200.0,8300.0,8200.0,8300.0,400],["2026-06-04",8300.0,8400.0,8300.0,8400.0,9300],["2026-06-05",8300.0,8500.0,8300.0,8400.0,6000],["2026-06-08",8500.0,8500.0,8500.0,8500.0,100],["2026-06-09",8500.0,8500.0,8500.0,8500.0,1100],["2026-06-10",8600.0,8600.0,8600.0,8600.0,100],["2026-06-11",8500.0,8700.0,8500.0,8700.0,500],["2026-06-12",8400.0,8600.0,8300.0,8500.0,9900],["2026-06-15",8500.0,8700.0,8500.0,8700.0,400],["2026-06-16",8700.0,8800.0,8700.0,8700.0,1900],["2026-06-17",8400.0,8600.0,8400.0,8500.0,1900],["2026-06-18",8700.0,8700.0,8600.0,8600.0,10000],["2026-06-19",8600.0,8600.0,8600.0,8600.0,1000],["2026-06-22",8600.0,8600.0,8600.0,8600.0,1000],["2026-06-23",9100.0,9100.0,8600.0,9100.0,21600],["2026-06-24",8800.0,9100.0,8700.0,8700.0,16800],["2026-06-25",9000.0,9000.0,9000.0,9000.0,200],["2026-06-26",9000.0,9000.0,8900.0,8900.0,200],["2026-06-29",8800.0,8800.0,8800.0,8800.0,7200],["2026-06-30",8600.0,8700.0,8500.0,8500.0,3100],["2026-07-01",8900.0,8900.0,8500.0,8500.0,6900],["2026-07-02",8600.0,8600.0,8400.0,8400.0,5000],["2026-07-03",8400.0,8400.0,8400.0,8400.0,2200],["2026-07-06",8700.0,8700.0,8700.0,8700.0,100],["2026-07-07",8600.0,8600.0,8600.0,8600.0,100],["2026-07-08",8600.0,8600.0,8300.0,8300.0,2900],["2026-07-09",8300.0,8400.0,8000.0,8400.0,10400],["2026-07-10",8300.0,8500.0,8300.0,8500.0,500],["2026-07-13",8300.0,8300.0,8300.0,8300.0,5500],["2026-07-14",8300.0,8300.0,8200.0,8200.0,1200],["2026-07-15",8300.0,8300.0,8200.0,8200.0,4500],["2026-07-16",8200.0,8200.0,8200.0,8200.0,2500],["2026-07-17",8500.0,8500.0,8300.0,8400.0,5200],["2026-07-20",8400.0,8400.0,8100.0,8100.0,3400],["2026-07-21",8400.0,8400.0,8100.0,8100.0,3600],["2026-07-22",8000.0,8000.0,8000.0,8000.0,1100],["2026-07-23",8000.0,8100.0,7800.0,8100.0,11900],["2026-07-24",8000.0,8400.0,8000.0,8000.0,1200],["2026-07-27",7800.0,8000.0,7800.0,8000.0,1500],["2026-07-28",8800.0,8800.0,7900.0,7900.0,2800],["2026-07-29",7900.0,8000.0,7900.0,8000.0,8700],["2026-07-30",8200.0,8200.0,8200.0,8200.0,100],["2026-07-31",8200.0,8500.0,8000.0,8000.0,7900],["2026-08-03",7900.0,7900.0,7800.0,7800.0,2000],["2026-08-04",7800.0,8000.0,7400.0,7400.0,22900],["2026-08-05",7900.0,7900.0,7800.0,7800.0,6000],["2026-08-06",7700.0,7700.0,7600.0,7700.0,2800],["2026-08-07",7600.0,7600.0,7600.0,7600.0,200],["2026-08-10",7900.0,8000.0,7900.0,8000.0,7400],["2026-08-11",8000.0,8000.0,8000.0,8000.0,2700],["2026-08-12",8000.0,8000.0,8000.0,8000.0,200],["2026-08-13",8200.0,8200.0,7700.0,7700.0,8700],["2026-08-14",7900.0,7900.0,7900.0,7900.0,900],["2026-08-17",7900.0,7900.0,7900.0,7900.0,1200],["2026-08-18",7700.0,7800.0,7700.0,7800.0,3000],["2026-08-19",7700.0,7900.0,7700.0,7800.0,1400],["2026-08-20",7600.0,7800.0,7500.0,7500.0,9300],["2026-08-21",7500.0,7800.0,7500.0,7800.0,13768],["2026-08-24",7700.0,7900.0,7700.0,7900.0,800],["2026-08-25",8000.0,8000.0,8000.0,8000.0,20200],["2026-08-26",8000.0,8000.0,7900.0,7900.0,3900],["2026-08-27",8000.0,8000.0,7500.0,7900.0,6800],["2026-08-28",7800.0,8000.0,7800.0,7800.0,6800],["2026-09-03",8000.0,8000.0,7800.0,7800.0,900],["2026-09-04",7900.0,7900.0,7900.0,7900.0,2000],["2026-09-07",7800.0,7800.0,7600.0,7600.0,12400],["2026-09-08",7700.0,7700.0,7700.0,7700.0,0],["2026-09-09",7700.0,7700.0,7700.0,7700.0,100],["2026-09-10",7500.0,7500.0,7500.0,7500.0,1600],["2026-09-11",7500.0,7600.0,7500.0,7600.0,600],["2026-09-14",7600.0,7600.0,7500.0,7500.0,5900],["2026-09-15",7500.0,7800.0,7200.0,7600.0,4700],["2026-09-16",7800.0,7800.0,7500.0,7500.0,600],["2026-09-17",7700.0,7700.0,7500.0,7500.0,1100],["2026-09-18",7500.0,7700.0,7300.0,7300.0,6200],["2026-09-21",7800.0,7800.0,7800.0,7800.0,100],["2026-09-22",7400.0,7700.0,7400.0,7400.0,13000],["2026-09-23",7400.0,7500.0,7400.0,7400.0,4100],["2026-09-24",7400.0,7400.0,7300.0,7300.0,16300],["2026-09-25",7500.0,7500.0,7300.0,7300.0,200],["2026-09-28",7400.0,7400.0,7200.0,7400.0,2400],["2026-09-29",7200.0,7200.0,7000.0,7000.0,3300],["2026-09-30",7500.0,7500.0,7100.0,7100.0,600],["2026-10-01",7400.0,7400.0,7400.0,7400.0,300],["2026-10-02",7400.0,7500.0,7100.0,7100.0,2100],["2026-10-05",7400.0,7400.0,6800.0,6800.0,700],["2026-10-06",7100.0,7200.0,7100.0,7200.0,2500],["2026-10-07",7100.0,7500.0,7100.0,7400.0,8700],["2026-10-08",7400.0,7400.0,7400.0,7400.0,9900],["2026-10-09",7100.0,7300.0,7100.0,7300.0,4700],["2026-10-12",6800.0,7200.0,6800.0,7200.0,1200]]}