{"sym":"HTN","index":false,"bars":[["2018-11-12",4967.11,4967.11,4967.11,4967.11,147670],["2018-11-13",5313.65,5313.65,5313.65,5313.65,256400],["2018-11-14",5331.42,5598.0,5100.4,5366.97,332170],["2018-11-15",5082.62,5438.05,5082.62,5402.51,214090],["2018-11-16",5242.57,5509.14,5242.57,5402.51,274160],["2018-11-19",5366.97,5420.28,5207.02,5420.28,241150],["2018-11-20",5420.28,5420.28,5242.57,5242.57,130070],["2018-11-21",5242.57,5260.34,5153.71,5153.71,119290],["2018-11-22",5278.11,5278.11,4993.77,5242.57,192500],["2018-11-23",5242.57,5295.88,5153.71,5171.48,152850],["2018-11-26",5304.77,5366.97,5242.57,5331.42,209270],["2018-11-27",5331.42,5366.97,5278.11,5366.97,265630],["2018-11-28",5331.42,5393.62,5278.11,5366.97,457020],["2018-11-29",5331.42,5384.74,5287.0,5366.97,322000],["2018-11-30",5698.9,5698.9,5397.82,5397.82,116870],["2018-12-03",5397.82,5516.1,5397.82,5440.83,193120],["2018-12-04",5268.79,5322.55,5161.27,5225.78,177060],["2018-12-05",5161.27,5204.28,5053.74,5118.25,230920],["2018-12-06",5053.74,5268.79,5053.74,5268.79,238730],["2018-12-07",5118.25,5290.3,5053.74,5204.28,137610],["2018-12-10",5107.5,5215.03,5032.23,5096.75,96290],["2018-12-11",5096.75,5139.76,5010.73,5096.75,87890],["2018-12-12",5086.0,5129.01,5032.23,5107.5,100300],["2018-12-13",5075.24,5118.25,5010.73,5053.74,82280],["2018-12-14",5042.99,5042.99,4946.21,4946.21,34080],["2018-12-17",4946.21,4967.72,4870.94,4924.71,12810],["2018-12-18",4602.13,4913.95,4602.13,4602.13,17080],["2018-12-19",4731.16,4731.16,4516.11,4602.13,13640],["2018-12-20",4709.65,4709.65,4344.06,4623.63,9800],["2018-12-21",4666.64,4946.21,4451.59,4946.21,199450],["2018-12-24",5268.79,5268.79,4946.21,5139.76,34740],["2018-12-25",5139.76,5139.76,4946.21,5086.0,23060],["2018-12-26",4946.21,5161.27,4946.21,5010.73,16140],["2018-12-27",5096.75,5096.75,5021.48,5021.48,128010],["2018-12-28",5053.74,5161.27,4946.21,4946.21,22110],["2019-01-02",5053.74,5053.74,4903.2,4967.72,19450],["2019-01-03",4989.22,4999.98,4645.14,4946.21,196230],["2019-01-04",4946.21,4946.21,4924.71,4924.71,350],["2019-01-07",4978.47,4978.47,4752.66,4924.71,12580],["2019-01-08",4924.71,4924.71,4763.42,4763.42,2180],["2019-01-09",4763.42,4924.71,4763.42,4795.68,18260],["2019-01-10",4838.69,4838.69,4731.16,4731.16,14950],["2019-01-11",4817.18,4827.93,4731.16,4817.18,26220],["2019-01-14",4731.16,4946.21,4731.16,4774.17,9800],["2019-01-15",4795.68,4924.71,4698.9,4698.9,73360],["2019-01-16",4784.92,4860.19,4698.9,4838.69,10840],["2019-01-17",4817.18,4903.2,4709.65,4849.44,7410],["2019-01-18",4849.44,4881.7,4677.4,4881.7,19880],["2019-01-21",4838.69,4903.2,4731.16,4881.7,23410],["2019-01-22",4860.19,4892.45,4795.68,4860.19,2490],["2019-01-23",4870.94,4892.45,4838.69,4881.7,15780],["2019-01-24",4903.2,4903.2,4838.69,4838.69,10060],["2019-01-25",4838.69,5161.27,4838.69,4881.7,55230],["2019-01-28",5161.27,5161.27,4924.71,4978.47,68180],["2019-01-29",5053.74,5053.74,4763.42,4763.42,30440],["2019-01-30",4903.2,4903.2,4774.17,4860.19,12610],["2019-01-31",4860.19,4946.21,4763.42,4860.19,18090],["2019-02-01",4860.19,4946.21,4860.19,4946.21,21900],["2019-02-11",4946.21,4978.47,4838.69,4978.47,49560],["2019-02-12",4967.72,4989.22,4838.69,4881.7,42290],["2019-02-13",4881.7,4881.7,4817.18,4870.94,13320],["2019-02-14",4860.19,4892.45,4731.16,4892.45,50050],["2019-02-15",4870.94,4881.7,4795.68,4838.69,15270],["2019-02-18",4838.69,4849.44,4709.65,4838.69,82190],["2019-02-19",4731.16,4838.69,4731.16,4838.69,29950],["2019-02-20",4741.91,4817.18,4741.91,4752.66,44280],["2019-02-21",4752.66,4752.66,4623.63,4731.16,20220],["2019-02-22",4709.65,4731.16,4516.11,4591.38,20760],["2019-02-25",4516.11,4709.65,4516.11,4688.15,64190],["2019-02-26",4645.14,4688.15,4612.88,4655.89,32770],["2019-02-27",4634.39,4655.89,4516.11,4623.63,22680],["2019-02-28",4623.63,4623.63,4516.11,4516.11,11250],["2019-03-01",4516.11,4634.39,4494.6,4537.61,136070],["2019-03-04",4623.63,4623.63,4580.62,4580.62,17120],["2019-03-05",4580.62,4602.13,4526.86,4580.62,15230],["2019-03-06",4537.61,4591.38,4516.11,4548.36,80250],["2019-03-07",4548.36,4569.87,4516.11,4516.11,56880],["2019-03-08",4516.11,4526.86,4516.11,4526.86,50180],["2019-03-11",4612.88,4612.88,4505.35,4516.11,28070],["2019-03-12",4559.12,4559.12,4483.85,4537.61,25440],["2019-03-13",4548.36,4591.38,4408.58,4591.38,77010],["2019-03-14",4591.38,4688.15,4537.61,4688.15,101380],["2019-03-15",4698.9,4752.66,4645.14,4741.91,70630],["2019-03-18",4741.91,4924.71,4741.91,4860.19,39980],["2019-03-19",4838.69,4860.19,4688.15,4817.18,25620],["2019-03-20",4817.18,4817.18,4688.15,4731.16,14320],["2019-03-21",4645.14,4720.41,4580.62,4666.64,18780],["2019-03-22",4666.64,4688.15,4516.11,4677.4,65990],["2019-03-25",4677.4,4677.4,4473.1,4569.87,14610],["2019-03-26",4655.89,4666.64,4494.6,4516.11,40530],["2019-03-27",4516.11,4623.63,4516.11,4559.12,21960],["2019-03-28",4645.14,4645.14,4559.12,4602.13,26040],["2019-03-29",4602.13,4645.14,4602.13,4634.39,25450],["2019-04-01",4602.13,4645.14,4548.36,4548.36,57810],["2019-04-02",4559.12,4591.38,4526.86,4569.87,35890],["2019-04-03",4591.38,4591.38,4516.11,4580.62,28620],["2019-04-04",4580.62,4591.38,4516.11,4580.62,29130],["2019-04-05",4580.62,4602.13,4548.36,4591.38,37470],["2019-04-08",4709.65,4709.65,4580.62,4602.13,30030],["2019-04-09",4580.62,4602.13,4526.86,4602.13,36200],["2019-04-10",4548.36,4612.88,4537.61,4602.13,46250],["2019-04-11",4548.36,4612.88,4548.36,4612.88,53180],["2019-04-12",4612.88,4795.68,4612.88,4752.66,70600],["2019-04-16",4806.43,4806.43,4709.65,4774.17,104180],["2019-04-17",4827.93,5053.74,4817.18,4903.2,114010],["2019-04-18",4924.71,4924.71,4838.69,4903.2,62290],["2019-04-19",4838.69,4903.2,4817.18,4881.7,33830],["2019-04-22",4838.69,4881.7,4774.17,4870.94,1338608],["2019-04-23",4709.65,4892.45,4709.65,4892.45,85420],["2019-04-24",4903.2,5118.25,4903.2,5075.24,256240],["2019-04-25",5096.75,5139.76,4999.98,5075.24,115950],["2019-04-26",5053.74,5096.75,5053.74,5075.24,30340],["2019-05-02",5075.24,5075.24,4860.19,4892.45,129870],["2019-05-03",4860.19,4903.2,4795.68,4827.93,74970],["2019-05-06",4774.17,4774.17,4666.64,4720.41,62570],["2019-05-07",4709.65,4731.16,4688.15,4731.16,77590],["2019-05-08",4709.65,4709.65,4645.14,4666.64,56830],["2019-05-09",4655.89,4677.4,4526.86,4612.88,86070],["2019-05-10",4602.13,4688.15,4569.87,4688.15,84870],["2019-05-13",4677.4,4709.65,4666.64,4698.9,87180],["2019-05-14",4688.15,4720.41,4602.13,4709.65,85420],["2019-05-15",4709.65,4752.66,4688.15,4741.91,108610],["2019-05-16",4741.91,4763.42,4731.16,4731.16,64850],["2019-05-17",4709.65,4752.66,4698.9,4709.65,57760],["2019-05-20",4698.9,4741.91,4698.9,4741.91,75450],["2019-05-21",4720.41,4946.21,4720.41,4849.44,128170],["2019-05-22",4838.69,4935.46,4838.69,4870.94,91490],["2019-05-23",4903.2,4903.2,4763.42,4827.93,45390],["2019-05-24",4860.19,4967.72,4838.69,4956.96,133720],["2019-05-27",4967.72,5096.75,4956.96,5010.73,110190],["2019-05-28",5010.73,5075.24,4978.47,5032.23,117570],["2019-05-29",4989.22,5032.23,4946.21,5010.73,95040],["2019-05-30",5032.23,5042.99,4924.71,4935.46,83770],["2019-05-31",4935.46,4946.21,4881.7,4881.7,79110],["2019-06-03",4860.19,4903.2,4838.69,4881.7,71300],["2019-06-04",4881.7,4924.71,4860.19,4903.2,60220],["2019-06-05",4913.95,4978.47,4903.2,4967.72,169290],["2019-06-06",4967.72,5032.23,4795.68,5010.73,241700],["2019-06-07",4999.24,5148.64,4987.74,5079.68,67490],["2019-06-10",5056.7,5068.19,4987.74,5010.73,74810],["2019-06-11",4987.74,5033.71,4941.77,4964.76,129820],["2019-06-12",4941.77,4953.27,4826.85,4895.8,83190],["2019-06-13",4884.31,4884.31,4803.86,4826.85,70650],["2019-06-14",4826.85,4849.83,4815.36,4826.85,62070],["2019-06-17",4826.85,4861.33,4803.86,4815.36,39450],["2019-06-18",4826.85,4838.34,4746.4,4803.86,41630],["2019-06-19",4815.36,4849.83,4792.37,4838.34,113510],["2019-06-20",4838.34,4838.34,4792.37,4826.85,35000],["2019-06-21",4815.36,4826.85,4769.39,4815.36,45100],["2019-06-24",4803.86,4826.85,4792.37,4803.86,39600],["2019-06-25",4803.86,4826.85,4792.37,4826.85,41350],["2019-06-26",4826.85,4826.85,4792.37,4792.37,39750],["2019-06-27",4792.37,4792.37,4769.39,4780.88,23790],["2019-06-28",4780.88,4803.86,4757.89,4792.37,122100],["2019-07-01",4792.37,4826.85,4757.89,4803.86,93880],["2019-07-02",4792.37,4792.37,4688.94,4792.37,93280],["2019-07-03",4780.88,4803.86,4769.39,4792.37,70610],["2019-07-04",4792.37,4918.79,4792.37,4918.79,243150],["2019-07-05",4918.79,4930.28,4907.3,4918.79,77590],["2019-07-08",4872.82,4895.8,4861.33,4872.82,70010],["2019-07-09",4861.33,4884.31,4826.85,4884.31,114060],["2019-07-10",4884.31,4976.25,4849.83,4895.8,118920],["2019-07-11",4872.82,4907.3,4826.85,4895.8,117170],["2019-07-12",4895.8,4907.3,4861.33,4884.31,57840],["2019-07-15",4872.82,4872.82,4688.94,4711.92,132820],["2019-07-16",4700.43,4723.42,4642.97,4642.97,94040],["2019-07-17",4631.48,4688.94,4631.48,4665.95,74690],["2019-07-18",4642.97,4665.95,4597.0,4665.95,80250],["2019-07-19",4665.95,4723.42,4654.46,4688.94,87320],["2019-07-22",4677.45,4711.92,4608.49,4665.95,76120],["2019-07-23",4665.95,4688.94,4642.97,4688.94,71910],["2019-07-24",4665.95,4688.94,4631.48,4665.95,80810],["2019-07-25",4654.46,4665.95,4597.0,4654.46,75730],["2019-07-26",4631.48,4654.46,4597.0,4642.97,64610],["2019-07-29",4631.48,4654.46,4528.04,4642.97,80220],["2019-07-30",4642.97,4654.46,4551.03,4585.51,61020],["2019-07-31",4482.07,4619.98,4482.07,4597.0,78270],["2019-08-01",4597.0,4608.49,4574.01,4597.0,59440],["2019-08-02",4585.51,4597.0,4539.54,4562.52,53140],["2019-08-05",4528.04,4528.04,4482.07,4493.57,56310],["2019-08-06",4482.07,4482.07,4390.13,4424.61,49750],["2019-08-07",4424.61,4459.09,4367.15,4436.1,59310],["2019-08-08",4436.1,4459.09,4413.12,4459.09,66240],["2019-08-09",4447.6,4482.07,4447.6,4470.58,53260],["2019-08-12",4470.58,4493.57,4390.13,4390.13,65240],["2019-08-13",4401.63,4459.09,4378.64,4459.09,72350],["2019-08-14",4436.1,4505.06,4436.1,4505.06,62740],["2019-08-15",4482.07,4482.07,4401.63,4470.58,35890],["2019-08-16",4459.09,4482.07,4367.15,4459.09,42630],["2019-08-19",4459.09,4505.06,4447.6,4493.57,91150],["2019-08-20",4493.57,4551.03,4482.07,4551.03,87760],["2019-08-21",4528.04,4562.52,4493.57,4528.04,58300],["2019-08-22",4505.06,4539.54,4459.09,4493.57,35930],["2019-08-23",4493.57,4493.57,4424.61,4493.57,68090],["2019-08-26",4493.57,4493.57,4367.15,4470.58,50890],["2019-08-27",4470.58,4516.55,4436.1,4493.57,60250],["2019-08-28",4493.57,4493.57,4459.09,4493.57,70400],["2019-08-29",4493.57,4505.06,4459.09,4505.06,81630],["2019-08-30",4493.57,4528.04,4470.58,4505.06,94170],["2019-09-03",4493.57,4505.06,4459.09,4482.07,58070],["2019-09-04",4482.07,4482.07,4447.6,4482.07,51470],["2019-09-05",4482.07,4493.57,4459.09,4482.07,72960],["2019-09-06",4470.58,4493.57,4447.6,4482.07,36720],["2019-09-09",4470.58,4482.07,4447.6,4482.07,41290],["2019-09-10",4482.07,4482.07,4436.1,4482.07,73680],["2019-09-11",4459.09,4493.57,4436.1,4470.58,47450],["2019-09-12",4459.09,4482.07,4447.6,4459.09,50100],["2019-09-13",4470.58,4470.58,4424.61,4436.1,54120],["2019-09-16",4413.12,4470.58,4413.12,4459.09,56000],["2019-09-17",4447.6,4470.58,4424.61,4470.58,73040],["2019-09-18",4470.58,4482.07,4436.1,4459.09,72030],["2019-09-19",4459.09,4459.09,4424.61,4459.09,62590],["2019-09-20",4447.6,4470.58,4436.1,4459.09,56620],["2019-09-23",4459.09,4470.58,4436.1,4470.58,54960],["2019-09-24",4470.58,4482.07,4459.09,4482.07,66250],["2019-09-25",4470.58,4493.57,4470.58,4493.57,55980],["2019-09-26",4482.07,4551.03,4482.07,4551.03,71980],["2019-09-27",4551.03,4574.01,4551.03,4562.52,43410],["2019-09-30",4562.52,4608.49,4562.52,4585.51,47870],["2019-10-01",4585.51,4608.49,4585.51,4585.51,54110],["2019-10-02",4585.51,4597.0,4551.03,4574.01,43020],["2019-10-03",4562.52,4574.01,4539.54,4562.52,49190],["2019-10-04",4562.52,4574.01,4539.54,4562.52,60620],["2019-10-07",4562.52,4562.52,4528.04,4539.54,68030],["2019-10-08",4539.54,4551.03,4528.04,4528.04,62230],["2019-10-09",4520.0,4533.21,4493.57,4520.0,58150],["2019-10-10",4506.78,4533.21,4493.57,4533.21,62090],["2019-10-11",4533.21,4546.43,4520.0,4546.43,64490],["2019-10-14",4533.21,4572.86,4533.21,4559.65,61960],["2019-10-15",4559.65,4586.08,4546.43,4559.65,55870],["2019-10-16",4559.65,4572.86,4546.43,4572.86,69320],["2019-10-17",4572.86,4572.86,4559.65,4572.86,64880],["2019-10-18",4572.86,4612.51,4572.86,4572.86,77770],["2019-10-21",4572.86,4625.73,4572.86,4625.73,84640],["2019-10-22",4625.73,4652.16,4625.73,4625.73,59250],["2019-10-23",4638.95,4652.16,4638.95,4638.95,54870],["2019-10-24",4638.95,4678.6,4625.73,4678.6,90150],["2019-10-25",4665.38,4678.6,4638.95,4652.16,51310],["2019-10-28",4638.95,4678.6,4638.95,4652.16,54660],["2019-10-29",4638.95,4665.38,4625.73,4652.16,74240],["2019-10-30",4638.95,4652.16,4638.95,4652.16,47730],["2019-10-31",4638.95,4652.16,4612.51,4652.16,84860],["2019-11-01",4638.95,4652.16,4625.73,4638.95,89490],["2019-11-04",4625.73,4625.73,4533.21,4599.3,66630],["2019-11-05",4599.3,4612.51,4546.43,4599.3,59290],["2019-11-06",4572.86,4625.73,4572.86,4625.73,71920],["2019-11-07",4612.51,4612.51,4586.08,4599.3,56830],["2019-11-08",4599.3,4599.3,4586.08,4599.3,57620],["2019-11-11",4586.08,4599.3,4586.08,4586.08,38000],["2019-11-12",4586.08,4625.73,4586.08,4625.73,89460],["2019-11-13",4612.51,4638.95,4586.08,4612.51,59070],["2019-11-14",4612.51,4625.73,4599.3,4612.51,53180],["2019-11-15",4612.51,4625.73,4599.3,4599.3,46290],["2019-11-18",4612.51,4612.51,4599.3,4599.3,42200],["2019-11-19",4599.3,4612.51,4586.08,4612.51,57210],["2019-11-20",4599.3,4612.51,4599.3,4599.3,40270],["2019-11-21",4612.51,4625.73,4599.3,4625.73,61490],["2019-11-22",4625.73,4652.16,4625.73,4625.73,36180],["2019-11-25",4625.73,4638.95,4599.3,4599.3,55930],["2019-11-26",4599.3,4638.95,4599.3,4638.95,63160],["2019-11-27",4638.95,4691.81,4625.73,4678.6,74960],["2019-11-28",4678.6,4678.6,4652.16,4665.38,45420],["2019-11-29",4665.38,4705.03,4665.38,4705.03,73420],["2019-12-02",4705.03,4705.03,4665.38,4691.81,65250],["2019-12-03",4678.6,4678.6,4638.95,4665.38,39800],["2019-12-04",4652.16,4691.81,4638.95,4678.6,73040],["2019-12-05",4678.6,4678.6,4665.38,4678.6,56150],["2019-12-06",4665.38,4665.38,4652.16,4652.16,51030],["2019-12-09",4652.16,4665.38,4612.51,4652.16,53230],["2019-12-10",4652.16,4652.16,4612.51,4638.95,46570],["2019-12-11",4638.95,4652.16,4625.73,4652.16,62730],["2019-12-12",4652.16,4665.38,4625.73,4665.38,68950],["2019-12-13",4652.16,4665.38,4638.95,4652.16,40920],["2019-12-16",4652.16,4652.16,4638.95,4652.16,55820],["2019-12-17",4652.16,4652.16,4625.73,4652.16,48410],["2019-12-18",4638.95,4652.16,4625.73,4638.95,49780],["2019-12-19",4625.73,4638.95,4599.3,4638.95,71970],["2019-12-20",4638.95,4638.95,4612.51,4638.95,64540],["2019-12-23",4652.16,4652.16,4612.51,4638.95,58350],["2019-12-24",4625.73,4638.95,4612.51,4638.95,51630],["2019-12-25",4638.95,4652.16,4625.73,4652.16,98000],["2019-12-26",4638.95,4652.16,4625.73,4638.95,57080],["2019-12-27",4638.95,4678.6,4625.73,4678.6,76870],["2019-12-30",4665.38,4678.6,4638.95,4678.6,71400],["2019-12-31",4665.38,4665.38,4652.16,4665.38,37320],["2020-01-02",4665.38,4691.81,4652.16,4691.81,87580],["2020-01-03",4678.6,4691.81,4665.38,4678.6,55580],["2020-01-06",4678.6,4678.6,4665.38,4678.6,41930],["2020-01-07",4678.6,4678.6,4652.16,4678.6,83090],["2020-01-08",4665.38,4678.6,4652.16,4678.6,47700],["2020-01-09",4678.6,4691.81,4665.38,4691.81,49790],["2020-01-10",4691.81,4731.46,4678.6,4718.24,96870],["2020-01-13",4705.03,4718.24,4691.81,4705.03,41290],["2020-01-14",4705.03,4718.24,4705.03,4718.24,50480],["2020-01-15",4705.03,4731.46,4705.03,4731.46,48140],["2020-01-16",4731.46,4810.76,4718.24,4810.76,66370],["2020-01-17",4810.76,4823.98,4757.89,4823.98,62400],["2020-01-20",4823.98,4837.19,4797.54,4837.19,50060],["2020-01-21",4810.76,4837.19,4810.76,4837.19,42550],["2020-01-22",4837.19,4863.62,4823.98,4863.62,55300],["2020-01-30",4863.62,4863.62,4837.19,4850.41,31640],["2020-01-31",4850.41,4863.62,4837.19,4850.41,65460],["2020-02-03",4837.19,4850.41,4810.76,4850.41,56050],["2020-02-04",4837.19,4863.62,4837.19,4850.41,51090],["2020-02-05",4850.41,4876.84,4850.41,4876.84,53880],["2020-02-06",4876.84,4890.06,4863.62,4890.06,65950],["2020-02-07",4890.06,4969.36,4876.84,4969.36,62280],["2020-02-10",4942.92,5101.52,4942.92,5101.52,59240],["2020-02-11",5101.52,5114.74,5061.87,5075.09,52620],["2020-02-12",5061.87,5075.09,5009.0,5048.65,64870],["2020-02-13",5035.44,5035.44,4982.57,4995.79,51890],["2020-02-14",4982.57,5009.0,4916.49,4956.14,55610],["2020-02-17",4942.92,4956.14,4890.06,4929.71,167290],["2020-02-18",4916.49,4929.71,4876.84,4876.84,41620],["2020-02-19",4863.62,4876.84,4810.76,4876.84,62520],["2020-02-20",4863.62,4890.06,4850.41,4876.84,51210],["2020-02-21",4863.62,4903.27,4863.62,4903.27,53330],["2020-02-24",4876.84,4876.84,4837.19,4850.41,95705],["2020-02-25",4823.98,4823.98,4705.03,4771.11,47970],["2020-02-26",4771.11,4771.11,4652.16,4652.16,46820],["2020-02-27",4625.73,4678.6,4599.3,4678.6,57240],["2020-02-28",4599.3,4665.38,4572.86,4665.38,43970],["2020-03-02",4665.38,4665.38,4625.73,4652.16,1490718],["2020-03-03",4652.16,4678.6,4625.73,4678.6,49400],["2020-03-04",4652.16,4691.81,4625.73,4691.81,52780],["2020-03-05",4678.6,4705.03,4638.95,4665.38,48760],["2020-03-06",4652.16,4691.81,4625.73,4691.81,50930],["2020-03-09",4374.62,4453.92,4374.62,4414.27,39380],["2020-03-10",4361.4,4440.7,4348.19,4440.7,48220],["2020-03-11",4440.7,4453.92,4361.4,4401.05,42270],["2020-03-12",4361.4,4361.4,4097.07,4216.02,19870],["2020-03-13",3991.34,4017.78,3925.26,3925.26,44130],["2020-03-16",3898.83,3964.91,3898.83,3964.91,38320],["2020-03-17",3938.48,4097.07,3885.61,4097.07,46430],["2020-03-18",4083.86,4202.81,4083.86,4202.81,43750],["2020-03-19",4202.81,4282.1,4097.07,4282.1,56780],["2020-03-20",4229.24,4282.1,4136.72,4149.94,38260],["2020-03-23",3872.4,3964.91,3872.4,3912.05,27720],["2020-03-24",3859.18,3964.91,3753.45,3832.75,27880],["2020-03-25",3832.75,4017.78,3832.75,4017.78,61510],["2020-03-26",4017.78,4044.21,3964.91,3964.91,45940],["2020-03-27",3964.91,3964.91,3925.26,3938.48,36430],["2020-03-30",3912.05,3912.05,3806.31,3912.05,36680],["2020-03-31",3912.05,3964.91,3806.31,3964.91,39110],["2020-04-01",3885.61,3964.91,3885.61,3912.05,49240],["2020-04-03",3912.05,4176.37,3912.05,3964.91,32820],["2020-04-06",3964.91,4097.07,3925.26,4004.56,32760],["2020-04-07",3991.34,3991.34,3832.75,3964.91,47920],["2020-04-08",3938.48,3964.91,3859.18,3964.91,42540],["2020-04-09",3964.91,4017.78,3859.18,4017.78,58890],["2020-04-10",3740.23,3964.91,3740.23,3964.91,46570],["2020-04-13",3832.75,3951.69,3832.75,3938.48,51080],["2020-04-14",3912.05,3938.48,3674.15,3938.48,92770],["2020-04-15",3885.61,3938.48,3832.75,3938.48,46250],["2020-04-16",3925.26,3938.48,3832.75,3938.48,46410],["2020-04-17",3938.48,3964.91,3885.61,3951.69,50770],["2020-04-20",3951.69,3964.91,3832.75,3951.69,51760],["2020-04-21",3951.69,3951.69,3832.75,3832.75,42590],["2020-04-22",3859.18,3912.05,3832.75,3912.05,44530],["2020-04-23",3912.05,3938.48,3885.61,3938.48,54750],["2020-04-24",3859.18,3938.48,3859.18,3938.48,46920],["2020-04-27",3938.48,3951.69,3912.05,3938.48,42030],["2020-04-28",3925.26,3938.48,3885.61,3938.48,45590],["2020-04-29",3859.18,3938.48,3859.18,3925.26,42370],["2020-05-04",4189.59,4189.59,4189.59,4189.59,64190],["2020-05-05",4480.35,4480.35,4480.35,4480.35,71650],["2020-05-06",4757.89,4784.33,4599.3,4652.16,350550],["2020-05-07",4731.46,4969.36,4678.6,4969.36,153470],["2020-05-08",4969.36,5101.52,4757.89,4916.49,76640],["2020-05-11",4784.33,4890.06,4731.46,4731.46,75610],["2020-05-12",4678.6,4678.6,4572.86,4625.73,129340],["2020-05-13",4678.6,4916.49,4599.3,4771.11,1047565],["2020-05-14",4771.11,4837.19,4652.16,4757.89,95660],["2020-05-15",4757.89,4757.89,4625.73,4678.6,67140],["2020-05-18",4665.38,4691.81,4572.86,4691.81,72310],["2020-05-19",4691.81,4731.46,4625.73,4705.03,88050],["2020-05-20",4652.16,4652.16,4586.08,4612.51,83700],["2020-05-21",4599.3,4625.73,4586.08,4612.51,67310],["2020-05-22",4572.86,4678.6,4572.86,4625.73,93380],["2020-05-25",4599.3,4784.33,4599.3,4705.03,150210],["2020-05-26",4757.89,5022.22,4705.03,5022.22,175810],["2020-05-27",5365.85,5365.85,5207.25,5339.41,319050],["2020-05-28",5339.41,5392.28,4995.79,5101.52,133810],["2020-05-29",5022.22,5154.38,4956.14,5048.65,75140],["2020-06-01",5022.22,5022.22,4890.06,4956.14,107840],["2020-06-02",4956.14,4995.79,4916.49,4942.92,92450],["2020-06-03",4903.27,5101.52,4903.27,5101.52,88540],["2020-06-04",5101.52,5101.52,4956.14,4969.36,78080],["2020-06-05",4995.79,5154.38,4916.49,5075.09,40910],["2020-06-08",5075.09,5088.3,4995.79,5035.44,50950],["2020-06-09",5022.22,5154.38,4969.36,5035.44,30140],["2020-06-10",5035.44,5035.44,4969.36,5022.22,57060],["2020-06-11",5022.22,5035.44,4890.06,4890.06,89810],["2020-06-12",4823.98,4837.19,4638.95,4784.33,48830],["2020-06-15",4625.73,4757.89,4625.73,4652.16,30710],["2020-06-16",4652.16,4969.36,4612.51,4890.06,68970],["2020-06-17",4890.06,4890.06,4757.89,4837.19,30090],["2020-06-18",4757.89,4903.27,4757.89,4863.62,67000],["2020-06-19",4810.76,4876.84,4771.11,4876.84,38630],["2020-06-22",4903.27,5207.25,4903.27,5194.03,175830],["2020-06-23",5180.82,5180.82,5035.44,5127.95,34350],["2020-06-24",5075.09,5075.09,4942.92,4942.92,59970],["2020-06-25",4810.76,4942.92,4810.76,4916.49,52850],["2020-06-26",4837.19,4890.06,4823.98,4837.19,52230],["2020-06-29",4837.19,4837.19,4705.03,4718.24,49690],["2020-06-30",4731.46,4823.98,4731.46,4797.54,126160],["2020-07-01",4797.54,4810.76,4678.6,4810.76,44620],["2020-07-02",4757.89,4810.76,4757.89,4797.54,44150],["2020-07-03",4784.33,4797.54,4757.89,4797.54,49060],["2020-07-06",4784.33,5127.95,4784.33,5127.95,245720],["2020-07-07",5339.41,5339.41,5207.25,5207.25,158210],["2020-07-08",5207.25,5207.25,5075.09,5180.82,28470],["2020-07-09",5075.09,5154.38,5048.65,5154.38,113340],["2020-07-10",5141.17,5154.38,5075.09,5114.74,68000],["2020-07-13",5075.09,5141.17,5075.09,5114.74,47200],["2020-07-14",5075.09,5127.95,5061.87,5114.74,56690],["2020-07-15",5114.74,5246.9,5114.74,5207.25,150100],["2020-07-16",5207.25,5207.25,5167.6,5180.82,69570],["2020-07-17",5180.82,5180.82,5154.38,5180.82,56400],["2020-07-20",5141.17,5180.82,5141.17,5154.38,46750],["2020-07-21",5154.38,5167.6,5114.74,5154.38,94990],["2020-07-22",5154.38,5167.6,5154.38,5154.38,41670],["2020-07-23",5154.38,5498.01,5154.38,5431.93,261020],["2020-07-24",5431.93,5590.52,5061.87,5233.68,293670],["2020-07-27",5141.17,5180.82,4890.06,4890.06,116800],["2020-07-28",4890.06,5220.47,4890.06,5220.47,107760],["2020-07-29",5220.47,5220.47,4863.62,5022.22,177780],["2020-07-30",5022.22,5048.65,4942.92,4942.92,41040],["2020-07-31",4863.62,4942.92,4731.46,4731.46,127310],["2020-08-03",4625.73,4916.49,4625.73,4863.62,120714],["2020-08-04",4916.49,4942.92,4810.76,4863.62,31750],["2020-08-05",4863.62,4903.27,4797.54,4863.62,42900],["2020-08-06",4837.19,4942.92,4837.19,4890.06,25020],["2020-08-07",4929.71,4956.14,4890.06,4903.27,50880],["2020-08-10",4916.49,5101.52,4916.49,4995.79,62020],["2020-08-11",5022.22,5075.09,4969.36,5009.0,36170],["2020-08-12",5009.0,5075.09,4982.57,5048.65,43140],["2020-08-13",5009.0,5048.65,5009.0,5048.65,38660],["2020-08-14",5048.65,5048.65,4942.92,4942.92,81633],["2020-08-17",4942.92,4969.36,4890.06,4969.36,46020],["2020-08-18",4956.14,4969.36,4929.71,4969.36,42660],["2020-08-19",4969.36,5194.03,4969.36,5167.6,161985],["2020-08-20",5167.6,5220.47,5127.95,5141.17,88580],["2020-08-21",5154.38,5167.6,5127.95,5154.38,110750],["2020-08-24",5154.38,5180.82,5154.38,5167.6,106470],["2020-08-25",5180.82,5194.03,5141.17,5154.38,132290],["2020-08-26",5141.17,5141.17,5088.3,5101.52,56730],["2020-08-27",5127.95,5141.17,5088.3,5127.95,55490],["2020-08-28",5127.95,5220.47,5127.95,5207.25,172730],["2020-08-31",5194.03,5339.41,5194.03,5326.2,90800],["2020-09-01",5286.55,5418.71,5286.55,5339.41,126860],["2020-09-03",5326.2,5392.28,5260.12,5260.12,46750],["2020-09-04",5233.68,5511.23,5167.6,5445.14,154310],["2020-09-07",5550.88,5550.88,5392.28,5458.36,76840],["2020-09-08",5471.58,5498.01,5418.71,5471.58,63500],["2020-09-09",5445.14,5524.44,5445.14,5511.23,144190],["2020-09-10",5511.23,5749.12,5511.23,5709.47,359690],["2020-09-11",5709.47,6105.96,5709.47,6105.96,310760],["2020-09-14",6119.18,6330.64,6105.96,6330.64,177750],["2020-09-15",6423.16,6661.05,6277.78,6436.37,400460],["2020-09-16",6343.86,6423.16,6264.56,6396.72,139250],["2020-09-17",6449.59,6608.19,6423.16,6608.19,119750],["2020-09-18",6647.83,6872.51,6608.19,6872.51,96700],["2020-09-21",6951.81,7295.44,6872.51,7031.11,302730],["2020-09-22",7004.68,7163.27,6925.38,7110.41,147430],["2020-09-23",7110.41,7110.41,6819.65,7083.97,236100],["2020-09-24",7083.97,7083.97,6846.08,6846.08,93200],["2020-09-25",6727.13,6819.65,6542.1,6608.19,174100],["2020-09-28",6608.19,6819.65,6581.75,6819.65,163970],["2020-09-29",6819.65,6832.86,6608.19,6608.19,109620],["2020-09-30",6568.54,6674.27,6528.89,6661.05,91580],["2020-10-01",6555.32,6780.0,6542.1,6780.0,157710],["2020-10-02",6806.43,6846.08,6476.02,6740.35,121460],["2020-10-05",6740.35,6753.57,6647.83,6740.35,135930],["2020-10-06",6740.35,6740.35,6634.62,6634.62,110920],["2020-10-07",6608.19,7097.19,6608.19,7097.19,444310],["2020-10-08",7097.19,7533.33,7070.76,7269.0,320480],["2020-10-09",7269.0,7308.65,7202.92,7295.44,130010],["2020-10-12",7057.54,7269.0,7004.68,7057.54,212280],["2020-10-13",6991.46,7110.41,6898.95,7057.54,120880],["2020-10-14",7070.76,7097.19,6898.95,7097.19,141120],["2020-10-15",7097.19,7401.17,7097.19,7374.73,243510],["2020-10-16",7401.17,7401.17,6872.51,7017.89,217890],["2020-10-19",7017.89,7348.3,6951.81,7083.97,139590],["2020-10-20",7083.97,7136.84,6872.51,7004.68,144040],["2020-10-21",6951.81,7136.84,6885.73,7004.68,102510],["2020-10-22",7004.68,7110.41,6951.81,7110.41,64410],["2020-10-23",7586.2,7586.2,7123.62,7295.44,196890],["2020-10-26",7295.44,7295.44,7057.54,7057.54,47230],["2020-10-27",7057.54,7255.79,7004.68,7110.41,71480],["2020-10-28",7057.54,7216.14,6978.24,7004.68,84750],["2020-10-29",6978.24,7123.62,6925.38,7057.54,68520],["2020-10-30",7269.0,7269.0,7017.89,7202.92,47580],["2020-11-02",7705.14,7705.14,7665.49,7705.14,417550],["2020-11-03",8233.8,8233.8,8233.8,8233.8,129380],["2020-11-04",8802.1,8802.1,8484.91,8802.1,598960],["2020-11-05",8617.07,9330.76,8617.07,9040.0,272740],["2020-11-06",9119.3,9251.46,8881.4,8881.4,132720],["2020-11-09",8987.13,8987.13,8537.78,8749.24,182150],["2020-11-10",8881.4,9066.43,8722.8,9066.43,140360],["2020-11-11",9251.46,9700.82,9251.46,9700.82,152600],["2020-11-12",10374.85,10374.85,10203.04,10374.85,275110],["2020-11-13",10998.17,10998.17,10388.7,10499.51,256390],["2020-11-16",10333.3,10527.22,10222.48,10333.3,181230],["2020-11-17",10388.7,10527.22,10167.08,10388.7,144450],["2020-11-18",10291.74,10527.22,10180.93,10361.0,138750],["2020-11-19",10194.78,11081.28,10194.78,10638.03,248580],["2020-11-20",11219.8,11219.8,10804.25,10915.06,126480],["2020-11-23",10942.77,10970.47,10485.66,10527.22,172950],["2020-11-24",10527.22,10665.73,10250.19,10582.62,85510],["2020-11-25",10527.22,10610.33,10361.0,10582.62,81160],["2020-11-26",10665.73,10693.44,10444.11,10638.03,110780],["2020-11-27",10638.03,10721.14,10499.51,10707.29,158900],["2020-11-30",11358.31,11455.28,11219.8,11455.28,306850],["2020-12-01",12189.41,12244.82,11953.93,12189.41,480610],["2020-12-02",11635.35,12660.37,11635.35,12466.44,131560],["2020-12-03",12355.63,12729.62,11912.38,12466.44,181400],["2020-12-04",12466.44,12466.44,11801.57,12217.11,234160],["2020-12-07",12217.11,12327.93,11884.68,12189.41,204780],["2020-12-08",12300.22,12466.44,11953.93,12466.44,196795],["2020-12-09",12466.44,12466.44,12134.0,12397.18,108590],["2020-12-10",12092.45,12411.04,11856.97,11912.38,235720],["2020-12-11",11912.38,12161.71,11773.86,11981.64,114570],["2020-12-14",11995.49,12106.3,11898.53,12037.04,123930],["2020-12-15",12037.04,12106.3,11912.38,12078.6,141120],["2020-12-16",12300.22,12466.44,11967.78,12230.97,111090],["2020-12-17",12064.75,12272.52,11386.02,11690.75,111250],["2020-12-18",11635.35,12134.0,11482.98,11884.68,155010],["2020-12-21",12023.19,12023.19,11635.35,11649.2,94430],["2020-12-22",11635.35,11635.35,10845.81,10928.91,351200],["2020-12-23",10831.95,11358.31,10748.84,11358.31,122060],["2020-12-24",11302.91,11302.91,10568.77,10610.33,196410],["2020-12-25",10638.03,11081.28,10610.33,11025.88,173790],["2020-12-28",11081.28,11192.1,10804.25,10804.25,181110],["2020-12-29",10942.77,10942.77,10430.26,10638.03,124550],["2020-12-30",11372.17,11372.17,11372.17,11372.17,80790],["2020-12-31",12161.71,12161.71,11690.75,11967.78,464110],["2021-01-04",11967.78,11967.78,11358.31,11579.94,258300],["2021-01-05",11413.72,11579.94,11164.39,11247.5,194700],["2021-01-06",11275.2,11635.35,10887.36,11469.13,283220],["2021-01-07",11358.31,11552.24,11178.24,11358.31,100200],["2021-01-08",11358.31,11621.49,11164.39,11358.31,112500],["2021-01-11",11358.31,11593.79,11261.35,11593.79,195000],["2021-01-12",11649.2,12078.6,11621.49,12078.6,261500],["2021-01-13",12175.56,12923.55,12175.56,12923.55,304600],["2021-01-14",13020.51,13574.57,12868.14,12881.99,147900],["2021-01-15",12743.47,12881.99,12189.41,12604.96,258800],["2021-01-18",12743.47,12868.14,12466.44,12549.55,118200],["2021-01-19",13422.2,13422.2,11676.9,11704.6,196200],["2021-01-20",12452.59,12452.59,11718.46,12383.33,108000],["2021-01-21",12466.44,13020.51,12466.44,13006.66,109200],["2021-01-22",13006.66,13297.54,12826.58,13075.91,110900],["2021-01-25",13103.62,13602.27,13089.76,13574.57,229200],["2021-01-26",13574.57,13602.27,13075.91,13297.54,73900],["2021-01-27",13159.02,13436.05,12521.85,12978.95,145300],["2021-01-28",12106.3,12189.41,12078.6,12078.6,149700],["2021-01-29",11249.79,12779.9,11249.79,12519.08,130600],["2021-02-01",12206.11,12240.88,11649.7,11649.7,205200],["2021-02-02",10849.87,12014.84,10849.87,11997.46,343100],["2021-02-03",12240.88,12240.88,11162.85,11580.15,251600],["2021-02-04",11128.07,11962.68,11128.07,11701.87,185300],["2021-02-05",11736.64,11997.46,11684.48,11788.8,134000],["2021-02-08",11962.68,11962.68,11301.95,11406.28,107800],["2021-02-09",11406.28,11823.58,11128.07,11823.58,194800],["2021-02-17",11858.35,12640.8,11858.35,12640.8,168800],["2021-02-18",12971.16,13510.18,12849.45,13510.18,176100],["2021-02-19",13910.09,14449.11,13910.09,14431.72,373800],["2021-02-22",14605.6,15127.23,14327.4,14640.37,298200],["2021-02-23",14327.4,14605.6,14327.4,14466.5,135300],["2021-02-24",14327.4,14588.21,13805.77,14223.07,270400],["2021-02-25",14153.52,14257.85,13944.87,14223.07,138600],["2021-02-26",13910.09,14953.35,13736.22,14814.25,281000],["2021-03-01",14866.41,15840.12,14866.41,15753.18,366200],["2021-03-02",16135.71,16135.71,15405.43,15787.96,163200],["2021-03-03",15648.85,15787.96,15474.98,15544.53,230000],["2021-03-04",15544.53,15544.53,14779.47,15092.45,224000],["2021-03-05",14953.35,14953.35,14431.72,14953.35,134500],["2021-03-08",14953.35,15353.27,14953.35,15231.55,177800],["2021-03-09",15283.72,15787.96,15092.45,15509.75,162100],["2021-03-10",15509.75,15614.08,15196.78,15492.37,84300],["2021-03-11",15648.85,15648.85,15301.1,15388.04,73100],["2021-03-12",15474.98,15544.53,15127.23,15214.16,112000],["2021-03-15",15214.16,15335.88,15092.45,15283.72,110100],["2021-03-16",15283.72,16170.48,15283.72,16170.48,406400],["2021-03-17",16170.48,17039.86,15996.61,16518.24,208600],["2021-03-18",16726.89,16779.05,16170.48,16344.36,78400],["2021-03-19",16135.71,16587.79,15996.61,16344.36,127700],["2021-03-22",16518.24,16518.24,16153.1,16309.58,138200],["2021-03-23",16309.58,16309.58,15579.3,15822.73,143900],["2021-03-24",15509.75,15648.85,15301.1,15301.1,226200],["2021-03-25",15301.1,15405.43,14953.35,15370.65,198500],["2021-03-26",14953.35,15648.85,14883.8,15266.33,146700],["2021-03-29",15266.33,15614.08,15266.33,15579.3,80900],["2021-03-30",15579.3,15596.69,15370.65,15579.3,37800],["2021-03-31",15579.3,15648.85,15370.65,15440.2,88200],["2021-04-01",15614.08,15614.08,15370.65,15579.3,65700],["2021-04-02",15648.85,15718.41,15474.98,15544.53,53000],["2021-04-05",15544.53,15648.85,15544.53,15648.85,127800],["2021-04-06",15614.08,15614.08,15405.43,15457.59,70600],["2021-04-07",15370.65,15648.85,15301.1,15648.85,85700],["2021-04-08",15648.85,15683.63,15579.3,15648.85,117800],["2021-04-09",15648.85,15648.85,15509.75,15631.47,28100],["2021-04-12",15648.85,16413.91,15544.53,16309.58,356100],["2021-04-13",16344.36,16379.13,15683.63,15857.51,69500],["2021-04-14",15614.08,15961.83,15614.08,15857.51,53800],["2021-04-15",15753.18,15840.12,15474.98,15648.85,143400],["2021-04-16",15474.98,15648.85,15196.78,15248.94,91200],["2021-04-19",15127.23,15718.41,14953.35,15248.94,135200],["2021-04-20",15127.23,15631.47,15127.23,15509.75,96200],["2021-04-22",15631.47,15631.47,14953.35,15127.23,66100],["2021-04-23",14953.35,15266.33,14709.92,15266.33,139400],["2021-04-26",15301.1,15301.1,14901.19,14953.35,105800],["2021-04-27",14953.35,15214.16,14709.92,14779.47,117900],["2021-04-28",14779.47,14849.02,14675.15,14692.54,83900],["2021-04-29",14605.6,14605.6,13962.26,14083.97,480000],["2021-05-04",13527.57,13910.09,13388.46,13910.09,179900],["2021-05-05",14449.11,14449.11,13910.09,14223.07,63300],["2021-05-06",13944.87,14153.52,13840.54,13875.32,172700],["2021-05-07",13875.32,14153.52,13388.46,14153.52,213700],["2021-05-10",14153.52,14153.52,13562.34,13631.89,140000],["2021-05-11",13405.85,13840.54,13405.85,13805.77,120200],["2021-05-12",13805.77,13875.32,13666.67,13770.99,61800],["2021-05-13",13666.67,13840.54,13597.12,13597.12,100000],["2021-05-14",13562.34,13666.67,13527.57,13666.67,105000],["2021-05-17",13736.22,13736.22,13458.02,13492.79,69900],["2021-05-18",13423.24,13492.79,13145.04,13145.04,141800],["2021-05-19",13145.04,13145.04,12658.18,12797.29,125700],["2021-05-20",12797.29,12797.29,11927.91,12014.84,262200],["2021-05-21",11927.91,12849.45,11910.52,12727.74,212700],["2021-05-24",13040.71,13614.5,13040.71,13040.71,167600],["2021-05-25",13527.57,13527.57,12971.16,13040.71,104900],["2021-05-26",13075.49,13075.49,12727.74,12779.9,116900],["2021-05-27",12779.9,12779.9,12466.92,12501.7,159900],["2021-05-28",12345.21,12501.7,12310.43,12432.15,156700],["2021-05-31",12432.15,12519.08,12345.21,12484.31,62700],["2021-06-01",12484.31,12797.29,12484.31,12571.25,53700],["2021-06-02",12797.29,12797.29,12345.21,12553.86,102400],["2021-06-03",12519.08,12588.63,12484.31,12588.63,144900],["2021-06-04",12762.51,12953.77,12606.02,12866.84,195200],["2021-06-07",13214.59,13458.02,13075.49,13197.2,102200],["2021-06-08",13249.36,13910.09,12275.66,13040.71,171700],["2021-06-09",13214.59,13214.59,12553.86,12936.39,40900],["2021-06-10",13110.26,13110.26,12762.51,12797.29,39300],["2021-06-11",12901.61,12901.61,12658.18,12658.18,69400],["2021-06-14",12658.18,12727.74,12379.98,12379.98,227700],["2021-06-15",12519.08,12692.96,12449.53,12553.86,88400],["2021-06-16",12519.08,13040.71,12345.21,12866.84,130800],["2021-06-17",12692.96,12866.84,12466.92,12762.51,81400],["2021-06-18",12797.29,12849.45,12692.96,12832.06,143300],["2021-06-21",13214.59,13718.83,13145.04,13718.83,585200],["2021-06-22",14675.15,14675.15,14257.85,14570.82,411500],["2021-06-23",14118.74,14396.95,13562.34,13562.34,254900],["2021-06-24",13075.49,13388.46,13040.71,13058.1,238800],["2021-06-25",12936.39,13249.36,12936.39,13214.59,121900],["2021-06-28",13562.34,13562.34,13040.71,13058.1,203700],["2021-06-29",13179.81,13527.57,12971.16,13197.2,149800],["2021-06-30",13353.69,13353.69,13110.26,13214.59,80100],["2021-07-01",13214.59,13266.75,13075.49,13110.26,120500],["2021-07-02",13075.49,13179.81,13040.71,13058.1,135900],["2021-07-05",13075.49,13075.49,12727.74,12745.12,135700],["2021-07-06",12866.84,13005.94,12519.08,12519.08,107200],["2021-07-07",12449.53,12484.31,11927.91,12327.82,229700],["2021-07-08",12327.82,12762.51,12275.66,12345.21,74100],["2021-07-09",12553.86,12553.86,12067.01,12206.11,81100],["2021-07-12",12188.72,12188.72,11354.11,11649.7,174400],["2021-07-13",11823.58,11823.58,11475.83,11632.32,79000],["2021-07-14",11527.99,11649.7,11267.18,11545.38,97200],["2021-07-15",11545.38,11649.7,11441.05,11649.7,81700],["2021-07-16",11545.38,11927.91,11545.38,11736.64,33700],["2021-07-19",11319.34,11614.93,11128.07,11336.73,94600],["2021-07-20",11336.73,11475.83,11197.63,11475.83,39500],["2021-07-21",11475.83,11771.42,11128.07,11475.83,88000],["2021-07-22",11197.63,11736.64,11197.63,11684.48,70700],["2021-07-23",11684.48,11823.58,11527.99,11614.93,26500],["2021-07-26",11614.93,11684.48,11475.83,11649.7,63500],["2021-07-27",11788.8,11788.8,11510.6,11562.77,61300],["2021-07-28",11754.03,11754.03,11527.99,11580.15,27900],["2021-07-29",11580.15,11736.64,11580.15,11649.7,72800],["2021-07-30",11649.7,12240.88,11649.7,12032.23,93300],["2021-08-02",12519.08,12832.06,12519.08,12762.51,295600],["2021-08-03",12727.74,12814.67,12571.25,12623.41,100600],["2021-08-04",12519.08,12623.41,12171.33,12379.98,122200],["2021-08-05",12206.11,12779.9,12206.11,12571.25,713600],["2021-08-06",12571.25,12571.25,12432.15,12449.53,100000],["2021-08-09",12275.66,12727.74,12275.66,12692.96,130700],["2021-08-10",12745.12,12762.51,12588.63,12692.96,124900],["2021-08-11",12727.74,13145.04,12710.35,13092.88,255600],["2021-08-12",12884.22,13997.03,12884.22,13997.03,1153900],["2021-08-13",14257.85,14605.6,13492.79,13840.54,436600],["2021-08-16",13840.54,14396.95,13562.34,14083.97,194600],["2021-08-17",14083.97,14083.97,13666.67,13875.32,210400],["2021-08-18",13910.09,14153.52,13770.99,13927.48,240500],["2021-08-19",14223.07,14483.88,14223.07,14396.95,367200],["2021-08-20",14379.56,14640.37,13805.77,14431.72,511400],["2021-08-23",14431.72,15440.2,14379.56,15440.2,820400],["2021-08-24",15909.67,15909.67,14675.15,14953.35,343100],["2021-08-25",14779.47,14814.25,14257.85,14605.6,282300],["2021-08-26",14605.6,15092.45,14083.97,14292.62,354400],["2021-08-27",13979.64,15283.72,13736.22,15162.0,566100],["2021-08-30",15335.88,15492.37,15109.84,15162.0,320750],["2021-08-31",15301.1,15301.1,14953.35,15057.68,357800],["2021-09-01",14779.47,15266.33,14640.37,15179.39,319800],["2021-09-06",15179.39,15787.96,14988.13,15370.65,370800],["2021-09-07",15405.43,15509.75,14883.8,14953.35,319500],["2021-09-08",15022.9,15022.9,14466.5,14570.82,206600],["2021-09-09",14570.82,15005.51,14570.82,14918.58,162800],["2021-09-10",14935.96,15474.98,14935.96,15422.82,531200],["2021-09-13",15961.83,15996.61,15509.75,15614.08,334800],["2021-09-14",15996.61,15996.61,15370.65,15822.73,440000],["2021-09-15",15648.85,15857.51,15474.98,15857.51,326500],["2021-09-16",16692.11,16692.11,16066.16,16309.58,521800],["2021-09-17",16622.56,16622.56,15648.85,16344.36,439100],["2021-09-20",16657.34,16657.34,16344.36,16413.91,483300],["2021-09-21",16344.36,16344.36,15927.06,16170.48,345000],["2021-09-22",16344.36,16344.36,15996.61,16205.26,231800],["2021-09-23",16240.03,16240.03,15683.63,15683.63,236000],["2021-09-24",15718.41,15718.41,14849.02,15231.55,505300],["2021-09-27",14988.13,15231.55,14431.72,14431.72,271400],["2021-09-28",14083.97,14883.8,14014.42,14814.25,162800],["2021-09-29",14362.17,14883.8,14362.17,14744.7,120900],["2021-09-30",14744.7,14918.58,14744.7,14814.25,130000],["2021-10-01",15005.51,15162.0,14779.47,14779.47,222700],["2021-10-04",14744.7,14814.25,14466.5,14709.92,147300],["2021-10-05",14605.6,15005.51,14605.6,14814.25,100900],["2021-10-06",14849.02,15162.0,14814.25,15162.0,195800],["2021-10-07",15301.1,15335.88,15022.9,15231.55,136200],["2021-10-08",15266.33,16292.2,15266.33,16031.38,429000],["2021-10-11",16309.58,16309.58,15996.61,16153.1,264700],["2021-10-12",16153.1,16153.1,15648.85,16100.93,205500],["2021-10-13",16083.55,16083.55,15648.85,15822.73,192700],["2021-10-14",15753.18,16831.21,15753.18,16831.21,724200],["2021-10-15",17039.86,17978.8,16900.76,17978.8,978300],["2021-10-18",18952.5,19126.38,18291.77,18952.5,417000],["2021-10-19",18709.08,19613.23,18430.87,19613.23,485900],["2021-10-20",19613.23,20621.71,19474.13,20343.51,602000],["2021-10-21",20482.61,20899.92,20378.29,20517.39,259900],["2021-10-22",20378.29,20795.59,19891.43,20482.61,379400],["2021-10-25",20865.14,21908.4,20586.94,21908.4,480900],["2021-10-26",21908.4,22012.72,20517.39,21908.4,315000],["2021-10-27",21908.4,21908.4,21560.64,21630.2,238100],["2021-10-28",21908.4,22951.65,20865.14,22951.65,558300],["2021-10-29",24516.54,24551.31,23994.91,24551.31,577900],["2021-11-01",24725.19,25733.67,24690.42,25733.67,380400],["2021-11-02",26081.42,26081.42,24759.97,25072.94,438000],["2021-11-03",24516.54,26046.65,23334.18,23334.18,960200],["2021-11-04",23264.63,24307.89,22082.27,23821.03,395500],["2021-11-05",23647.16,24342.66,22882.1,23229.86,387400],["2021-11-08",22951.65,22951.65,21838.85,22082.27,554300],["2021-11-09",21943.17,22151.82,21143.34,21421.54,783100],["2021-11-10",21317.22,22812.55,21317.22,22430.03,330300],["2021-11-11",22638.68,22638.68,21734.52,21908.4,408100],["2021-11-12",21908.4,21908.4,21212.89,21525.87,405100],["2021-11-15",21560.64,21560.64,20169.64,20517.39,710700],["2021-11-16",20760.81,21943.17,20726.04,21943.17,601300],["2021-11-17",22603.9,22603.9,21873.62,22117.05,236300],["2021-11-18",21560.64,21908.4,21491.09,21630.2,319900],["2021-11-19",21630.2,21630.2,20169.64,20413.06,473300],["2021-11-22",20830.36,20865.14,19474.13,19960.98,258500],["2021-11-23",19995.76,20865.14,19821.88,20865.14,202600],["2021-11-24",22325.7,22325.7,22325.7,22325.7,1035550],["2021-11-25",23855.81,23855.81,22603.9,23229.86,708900],["2021-11-26",23195.08,23195.08,22360.47,22360.47,325100],["2021-11-29",22186.6,22221.37,20865.14,22221.37,223100],["2021-11-30",22256.15,22986.43,22256.15,22777.78,443800],["2021-12-01",22951.65,24342.66,22777.78,24342.66,812100],["2021-12-02",25385.92,25385.92,25038.17,25038.17,508000],["2021-12-03",25281.59,25385.92,24446.99,24516.54,652400],["2021-12-06",26196.18,26196.18,24725.19,25351.15,728200],["2021-12-07",25382.44,25977.1,24443.51,24662.6,371100],["2021-12-08",24725.19,24725.19,23723.66,23911.45,327100],["2021-12-09",23473.28,25225.95,23285.5,25163.36,423500],["2021-12-10",25382.44,26603.05,25351.15,26196.18,479200],["2021-12-13",26196.18,28011.45,26196.18,28011.45,474900],["2021-12-14",29012.98,29044.27,28167.94,28543.51,387900],["2021-12-15",28731.3,28731.3,26603.05,27667.18,437800],["2021-12-16",27667.18,29044.27,26916.03,28856.49,480100],["2021-12-17",29419.85,30358.78,28731.3,29920.61,393300],["2021-12-20",30014.5,30014.5,27980.15,29232.06,365600],["2021-12-21",28480.92,29106.87,28167.94,28793.89,287700],["2021-12-22",28793.89,30671.76,28293.13,30014.5,375500],["2021-12-23",29858.02,30296.18,27917.56,29764.12,4747900],["2021-12-24",29764.12,30045.8,28668.7,29545.04,321600],["2021-12-27",29419.85,29419.85,28606.11,28668.7,176900],["2021-12-28",28793.89,29670.23,28793.89,28887.79,245900],["2021-12-29",28793.89,28793.89,27917.56,27917.56,2849500],["2021-12-30",27917.56,28762.6,27917.56,28355.73,2654300],["2021-12-31",28668.7,28731.3,28167.94,28167.94,1335800],["2022-01-04",28543.51,29106.87,28293.13,28606.11,415200],["2022-01-05",28731.3,29106.87,28167.94,29044.27,279500],["2022-01-06",29419.85,31047.33,29106.87,31047.33,628100],["2022-01-07",31610.69,33175.57,31047.33,32487.02,668800],["2022-01-10",31360.31,32048.85,30984.73,30984.73,931900],["2022-01-11",30671.76,30671.76,29419.85,29732.82,797400],["2022-01-12",28793.89,29576.34,27667.18,28105.34,811500],["2022-01-13",28731.3,28981.68,27322.9,27354.2,546400],["2022-01-14",26916.03,28637.4,25476.34,28167.94,470400],["2022-01-17",28167.94,29419.85,26603.05,26603.05,444000],["2022-01-18",26603.05,27416.79,26102.29,26102.29,2881800],["2022-01-19",26102.29,26603.05,26039.69,26540.46,937092],["2022-01-20",26571.76,28136.64,26540.46,28136.64,219300],["2022-01-21",28480.92,28480.92,27541.98,27667.18,201600],["2022-01-24",27667.18,28355.73,26916.03,26916.03,308700],["2022-01-25",26916.03,27729.77,26853.44,27667.18,221700],["2022-01-26",28136.64,28167.94,26916.03,27354.2,171800],["2022-01-27",26916.03,27322.9,26603.05,27229.01,177100],["2022-01-28",27761.07,27917.56,27229.01,27792.37,248100],["2022-02-07",28543.51,28543.51,27854.96,28167.94,198600],["2022-02-08",27854.96,28167.94,27510.69,27854.96,239400],["2022-02-09",28042.75,29732.82,27479.39,29732.82,734700],["2022-02-10",30358.78,30671.76,29889.31,29951.91,403400],["2022-02-11",29920.61,30077.1,29607.63,29701.53,242300],["2022-02-14",29106.87,29732.82,28793.89,29169.47,4445800],["2022-02-15",29169.47,30045.8,29106.87,29482.44,5881400],["2022-02-16",30045.8,30671.76,29670.23,30390.08,554400],["2022-02-17",30546.56,31078.63,30390.08,30546.56,590900],["2022-02-18",30671.76,30796.95,30108.4,30703.05,298700],["2022-02-21",30859.54,31485.5,30859.54,30984.73,452700],["2022-02-22",30546.56,30984.73,29732.82,30358.78,606800],["2022-02-23",30358.78,30859.54,30358.78,30452.67,218300],["2022-02-24",30452.67,30546.56,28324.43,29106.87,662200],["2022-02-25",29294.66,29764.12,29012.98,29232.06,334200],["2022-02-28",29232.06,29294.66,28793.89,28856.49,308600],["2022-03-01",28856.49,29983.21,28480.92,29670.23,357500],["2022-03-02",29670.23,29732.82,28856.49,29419.85,183300],["2022-03-03",29263.36,29419.85,28919.08,29106.87,225200],["2022-03-04",29106.87,29889.31,28981.68,29451.15,268400],["2022-03-07",29419.85,29419.85,28887.79,28950.38,392300],["2022-03-08",28950.38,29263.36,28355.73,28355.73,372400],["2022-03-09",28355.73,28606.11,27541.98,28074.05,336000],["2022-03-10",28293.13,28856.49,28074.05,28167.94,245000],["2022-03-11",28167.94,28167.94,27479.39,27479.39,345200],["2022-03-14",27479.39,28199.24,27354.2,28199.24,755800],["2022-03-15",28574.81,30045.8,28543.51,30045.8,778300],["2022-03-16",30671.76,30671.76,29670.23,29701.53,267500],["2022-03-17",29983.21,30671.76,29795.42,30546.56,559200],["2022-03-18",30546.56,32674.81,30546.56,32674.81,1391400],["2022-03-21",34865.65,34865.65,33551.15,33989.31,854200],["2022-03-22",33926.72,35679.39,33175.57,35303.82,901200],["2022-03-23",35303.82,35616.79,34552.67,34552.67,514000],["2022-03-24",34552.67,36618.32,34427.48,35366.41,464000],["2022-03-25",35366.41,35867.18,34552.67,35053.44,443200],["2022-03-28",34427.48,36680.92,33926.72,36430.53,1220100],["2022-03-29",37119.08,37119.08,36430.53,36430.53,263300],["2022-03-30",35992.37,36430.53,34427.48,34615.27,799400],["2022-03-31",35178.63,36180.15,34552.67,34990.84,536200],["2022-04-01",34615.27,36117.56,34615.27,36117.56,407900],["2022-04-04",36305.34,36806.11,35804.58,35992.37,370800],["2022-04-05",35992.37,36117.56,35053.44,35116.03,542900],["2022-04-06",34552.67,35366.41,34302.29,35053.44,770200],["2022-04-07",34552.67,35616.79,34552.67,35241.22,366600],["2022-04-08",35241.22,35491.6,32800.0,32800.0,767500],["2022-04-12",33175.57,34239.69,30671.76,30734.35,592300],["2022-04-13",31235.11,32862.6,29138.17,32800.0,681200],["2022-04-14",32862.6,32925.19,31360.31,31673.28,392200],["2022-04-15",31297.71,31923.66,31172.52,31485.5,325800],["2022-04-18",31297.71,31422.9,29294.66,31297.71,704400],["2022-04-19",31047.33,31266.41,29419.85,29419.85,253100],["2022-04-20",29545.04,30421.37,29419.85,29513.74,305600],["2022-04-21",29357.25,29357.25,27448.09,27448.09,488100],["2022-04-22",27448.09,28293.13,25538.93,25789.31,609500],["2022-04-25",26728.24,26728.24,24005.34,24036.64,486700],["2022-04-26",23911.45,25194.66,22534.35,24975.57,376300],["2022-04-27",25914.5,26290.08,24725.19,26164.89,1439300],["2022-04-28",26164.89,26884.73,26164.89,26759.54,867600],["2022-04-29",26759.54,27541.98,26290.08,27541.98,199600],["2022-05-04",27854.96,27854.96,27229.01,27229.01,694300],["2022-05-05",27667.18,27667.18,25914.5,26290.08,423100],["2022-05-06",24725.19,26227.48,24725.19,25538.93,111000],["2022-05-09",24067.94,24725.19,23754.96,23754.96,361200],["2022-05-10",22158.78,24099.24,22158.78,23786.26,234000],["2022-05-11",24912.98,24912.98,23786.26,24224.43,282800],["2022-05-12",24224.43,24224.43,22534.35,22534.35,200400],["2022-05-13",22534.35,22534.35,20969.47,20969.47,487900],["2022-05-16",20969.47,22409.16,20343.51,20343.51,172700],["2022-05-17",20343.51,21751.91,20343.51,21751.91,202900],["2022-05-18",22534.35,22847.33,21970.99,22503.05,167400],["2022-05-19",21407.63,23160.31,21407.63,22847.33,126700],["2022-05-20",22847.33,23473.28,22847.33,23097.71,142100],["2022-05-23",23348.09,23348.09,22221.37,23035.11,130900],["2022-05-24",22972.52,22972.52,21939.69,22816.03,72400],["2022-05-25",23160.31,23911.45,22596.95,23786.26,276500],["2022-05-26",24412.21,24443.51,23786.26,24224.43,122600],["2022-05-27",23160.31,24255.73,23160.31,23661.07,218200],["2022-05-30",23661.07,23880.15,23473.28,23661.07,128400],["2022-05-31",23535.88,23661.07,23035.11,23222.9,226500],["2022-06-01",23473.28,23473.28,22565.65,23254.2,204200],["2022-06-02",23754.96,23786.26,22878.63,23723.66,207100],["2022-06-03",23723.66,23754.96,23129.01,23754.96,200400],["2022-06-06",23974.05,23974.05,23222.9,23254.2,144800],["2022-06-07",23254.2,23254.2,21908.4,22283.97,282700],["2022-06-08",21939.69,23285.5,21939.69,23097.71,196600],["2022-06-09",22909.92,23285.5,22784.73,22784.73,91500],["2022-06-10",22659.54,22659.54,22096.18,22096.18,156700],["2022-06-13",21470.23,21470.23,20562.6,20750.38,469500],["2022-06-14",19404.58,20656.49,19310.69,19310.69,280300],["2022-06-15",18778.63,19341.98,17964.89,18778.63,419100],["2022-06-16",19091.6,19905.34,18653.44,18778.63,158000],["2022-06-17",18215.27,18215.27,17464.12,17464.12,302900],["2022-06-20",17464.12,17526.72,16243.51,16243.51,168700],["2022-06-21",15116.79,16243.51,15116.79,15116.79,324900],["2022-06-22",16087.02,16087.02,15116.79,15335.88,201600],["2022-06-23",16400.0,16400.0,16212.21,16400.0,131000],["2022-06-24",17526.72,17526.72,17526.72,17526.72,81100],["2022-06-27",18747.33,18747.33,18747.33,18747.33,115200],["2022-06-28",20030.53,20030.53,17902.29,18747.33,426000],["2022-06-29",18747.33,19404.58,18747.33,18778.63,189100],["2022-06-30",19905.34,19905.34,18841.22,18841.22,122400],["2022-07-01",19279.39,19811.45,18309.16,19780.15,264700],["2022-07-04",20030.53,20906.87,19373.28,19592.37,211700],["2022-07-05",19592.37,19717.56,19154.2,19154.2,139500],["2022-07-06",19154.2,19717.56,18716.03,19091.6,231000],["2022-07-07",18121.37,18778.63,17870.99,18778.63,248100],["2022-07-08",18716.03,19404.58,18152.67,18841.22,214100],["2022-07-11",17902.29,18903.82,17902.29,18465.65,135900],["2022-07-12",18465.65,19341.98,18465.65,19216.79,270400],["2022-07-13",19091.6,19654.96,18872.52,19310.69,168700],["2022-07-14",19279.39,19780.15,19154.2,19467.18,167300],["2022-07-15",19654.96,19654.96,19091.6,19216.79,221300],["2022-07-18",19216.79,19717.56,19216.79,19592.37,223700],["2022-07-19",19592.37,19686.26,19216.79,19404.58,104500],["2022-07-20",19686.26,20343.51,19529.77,19999.24,272200],["2022-07-21",20030.53,20061.83,19529.77,19529.77,193400],["2022-07-22",19529.77,20875.57,19529.77,20875.57,573700],["2022-07-25",21282.44,21689.31,20906.87,20906.87,375600],["2022-07-26",20906.87,22096.18,20906.87,21595.42,228300],["2022-07-27",21282.44,21470.23,21063.36,21376.34,3285400],["2022-07-28",21814.5,22033.59,21595.42,21877.1,315400],["2022-07-29",21908.4,22002.29,21470.23,21720.61,302900],["2022-08-01",21720.61,22534.35,21720.61,21720.61,316800],["2022-08-02",22158.78,22409.16,21908.4,22002.29,249600],["2022-08-03",22002.29,22847.33,21720.61,22534.35,311700],["2022-08-04",22659.54,22816.03,21970.99,21970.99,248500],["2022-08-05",21970.99,22534.35,21908.4,22033.59,183500],["2022-08-08",22033.59,22221.37,21438.93,21908.4,344200],["2022-08-09",21720.61,22409.16,21595.42,22158.78,248500],["2022-08-10",22158.78,22503.05,21845.8,22190.08,224900],["2022-08-11",22409.16,22471.76,21908.4,22064.89,221900],["2022-08-12",21626.72,22190.08,21626.72,22096.18,128500],["2022-08-15",22096.18,23629.77,22096.18,23629.77,839100],["2022-08-16",24224.43,24224.43,23191.6,23410.69,230500],["2022-08-17",23754.96,23974.05,23035.11,23473.28,270800],["2022-08-18",23129.01,23379.39,22847.33,22909.92,375800],["2022-08-19",23035.11,23786.26,22440.46,23035.11,414600],["2022-08-22",23035.11,23160.31,22565.65,22659.54,221300],["2022-08-23",22409.16,23441.98,22409.16,23410.69,250500],["2022-08-24",23473.28,24099.24,23473.28,23692.37,386400],["2022-08-25",23598.47,23786.26,23348.09,23379.39,1606500],["2022-08-26",23348.09,23848.85,22909.92,23410.69,302900],["2022-08-29",22534.35,23285.5,22221.37,22878.63,451700],["2022-08-30",23348.09,23348.09,22565.65,22565.65,144300],["2022-08-31",22534.35,22784.73,22221.37,22753.44,145100],["2022-09-05",22722.14,22722.14,22440.46,22534.35,159800],["2022-09-06",22847.33,22847.33,22534.35,22722.14,172000],["2022-09-07",22628.24,22659.54,21157.25,21157.25,352900],["2022-09-08",21470.23,21470.23,19717.56,19717.56,478300],["2022-09-09",19717.56,20249.62,19592.37,20030.53,241100],["2022-09-12",20093.13,20531.3,20030.53,20187.02,135100],["2022-09-13",20155.73,20187.02,19717.56,19874.05,151900],["2022-09-14",18778.63,19905.34,18778.63,19874.05,252400],["2022-09-15",19874.05,20280.92,19717.56,19717.56,95000],["2022-09-16",19404.58,19717.56,19091.6,19373.28,115400],["2022-09-19",19373.28,19373.28,18027.48,18058.78,472800],["2022-09-20",18090.08,18465.65,17714.5,18465.65,166100],["2022-09-21",17964.89,18559.54,17964.89,18340.46,70400],["2022-09-22",18309.16,18653.44,17964.89,18653.44,152200],["2022-09-23",19029.01,19279.39,18716.03,18903.82,140000],["2022-09-26",18528.24,18684.73,17714.5,17777.1,191500],["2022-09-27",17714.5,18152.67,17683.21,17808.4,85500],["2022-09-28",17902.29,17902.29,16650.38,17808.4,179200],["2022-09-29",17902.29,18027.48,16775.57,16900.76,106200],["2022-09-30",16149.62,17025.95,15836.64,16963.36,232600],["2022-10-03",16963.36,16963.36,15805.34,16274.81,169900],["2022-10-04",16274.81,16525.19,15523.66,16212.21,128100],["2022-10-05",16400.0,16963.36,16337.4,16838.17,128700],["2022-10-06",16838.17,16963.36,15836.64,16274.81,71100],["2022-10-07",16212.21,16212.21,15148.09,15148.09,269700],["2022-10-10",14146.56,15148.09,14115.27,15148.09,147900],["2022-10-11",14772.52,14835.11,14115.27,14115.27,124100],["2022-10-12",13364.12,14396.95,13145.04,14115.27,221800],["2022-10-13",13802.29,14396.95,13802.29,14146.56,113800],["2022-10-14",14177.86,14584.73,14177.86,14396.95,150600],["2022-10-17",14396.95,14396.95,14021.37,14209.16,66700],["2022-10-18",14584.73,14960.31,14428.24,14835.11,167100],["2022-10-19",14772.52,15022.9,14396.95,14709.92,69400],["2022-10-20",14616.03,14616.03,14146.56,14177.86,74900],["2022-10-21",14209.16,14209.16,13207.63,13207.63,294800],["2022-10-24",13207.63,13520.61,12300.0,12300.0,165200],["2022-10-25",11454.96,12300.0,11454.96,12300.0,451200],["2022-10-26",11517.56,12300.0,11517.56,12300.0,137100],["2022-10-27",11666.67,12800.0,11666.67,12400.0,163000],["2022-10-28",12900.0,12900.0,12266.67,12400.0,67900],["2022-10-31",11933.33,12400.0,11533.33,12333.33,221400],["2022-11-01",12666.67,12666.67,11933.33,12400.0,192000],["2022-11-02",12366.67,12600.0,12166.67,12400.0,74500],["2022-11-03",12333.33,12366.67,12033.33,12366.67,56400],["2022-11-04",12133.33,12333.33,11533.33,12333.33,347800],["2022-11-07",12233.33,12233.33,11500.0,12000.0,256400],["2022-11-08",11933.33,11933.33,11166.67,11866.67,300500],["2022-11-09",11100.0,11666.67,11066.67,11066.67,1705783],["2022-11-10",10300.0,10866.67,10300.0,10300.0,729100],["2022-11-11",9700.0,10700.0,9600.0,10700.0,617700],["2022-11-14",10033.33,11000.0,9966.67,11000.0,408300],["2022-11-15",10666.67,11000.0,10266.67,10666.67,264600],["2022-11-16",10033.33,11200.0,10000.0,11200.0,165300],["2022-11-17",11533.33,11600.0,11033.33,11333.33,105700],["2022-11-18",11200.0,11333.33,10633.33,11333.33,153300],["2022-11-21",11033.33,11266.67,10933.33,11200.0,94900],["2022-11-22",11166.67,11666.67,10800.0,11100.0,347700],["2022-11-23",11100.0,11100.0,10566.67,11000.0,172500],["2022-11-24",10900.0,10933.33,10366.67,10933.33,168200],["2022-11-25",10566.67,11000.0,10533.33,11000.0,105100],["2022-11-28",11000.0,11600.0,11000.0,11466.67,260300],["2022-11-29",11600.0,12066.67,11400.0,12066.67,380200],["2022-11-30",12066.67,12266.67,11833.33,11900.0,200100],["2022-12-01",12333.33,12700.0,11933.33,12633.33,974400],["2022-12-02",12733.33,12800.0,11766.67,12666.67,603500],["2022-12-05",12800.0,12800.0,12000.0,12000.0,528400],["2022-12-06",11666.67,11700.0,11166.67,11166.67,549500],["2022-12-07",10400.0,11066.67,10400.0,10400.0,462800],["2022-12-08",9800.0,10300.0,9700.0,10066.67,1108700],["2022-12-09",10266.67,10600.0,9366.67,10000.0,855100],["2022-12-12",10066.67,10333.33,9700.0,9733.33,910500],["2022-12-13",9600.0,9933.33,9066.67,9566.67,655500],["2022-12-14",9600.0,9866.67,9200.0,9700.0,684700],["2022-12-15",9433.33,9733.33,9400.0,9566.67,341200],["2022-12-16",9400.0,10200.0,9400.0,10166.67,993700],["2022-12-19",10233.33,10600.0,10133.33,10200.0,746700],["2022-12-20",10133.33,10166.67,9500.0,9500.0,639700],["2022-12-21",9400.0,9733.33,8866.67,9733.33,709000],["2022-12-22",9666.67,9666.67,9200.0,9666.67,331300],["2022-12-23",9533.33,9533.33,9133.33,9133.33,159700],["2022-12-26",8866.67,9266.67,8500.0,8600.0,553000],["2022-12-27",8600.0,8800.0,8200.0,8800.0,229500],["2022-12-28",8600.0,8766.67,8466.67,8533.33,197000],["2022-12-29",8133.33,8633.33,8133.33,8400.0,218000],["2022-12-30",8400.0,8466.67,8166.67,8166.67,161600],["2023-01-03",8166.67,8733.33,8166.67,8733.33,212400],["2023-01-04",8933.33,9000.0,8600.0,8600.0,267000],["2023-01-05",8633.33,8700.0,8466.67,8633.33,193700],["2023-01-06",8633.33,8733.33,8500.0,8600.0,240600],["2023-01-09",8600.0,8800.0,8400.0,8466.67,249000],["2023-01-10",8366.67,8566.67,8233.33,8433.33,281800],["2023-01-11",8433.33,8800.0,8433.33,8466.67,487500],["2023-01-12",8400.0,8566.67,8400.0,8466.67,110100],["2023-01-13",8466.67,8533.33,8333.33,8400.0,248100],["2023-01-16",8500.0,8500.0,8300.0,8400.0,104800],["2023-01-17",8466.67,8700.0,8400.0,8600.0,277100],["2023-01-18",8700.0,8766.67,8533.33,8666.67,324800],["2023-01-19",8800.0,9266.67,8800.0,9266.67,660600],["2023-01-27",9600.0,9900.0,9400.0,9900.0,618400],["2023-01-30",9900.0,10333.33,9600.0,9833.33,866400],["2023-01-31",9866.67,10333.33,9666.67,10333.33,674500],["2023-02-01",10333.33,10600.0,9633.33,9633.33,908400],["2023-02-02",9533.33,9600.0,9000.0,9033.33,515600],["2023-02-03",9066.67,9400.0,8966.67,9200.0,151300],["2023-02-06",9200.0,9500.0,9066.67,9400.0,166800],["2023-02-07",9400.0,9400.0,8766.67,8766.67,439300],["2023-02-08",8866.67,9133.33,8700.0,8800.0,167000],["2023-02-09",8933.33,8933.33,8733.33,8733.33,160500],["2023-02-10",8666.67,8766.67,8400.0,8466.67,193100],["2023-02-13",8466.67,8466.67,7900.0,8166.67,584200],["2023-02-14",8166.67,8200.0,7733.33,8166.67,193700],["2023-02-15",8133.33,8300.0,7833.33,8133.33,323900],["2023-02-16",8133.33,8200.0,8000.0,8200.0,213100],["2023-02-17",8366.67,8600.0,8200.0,8366.67,284900],["2023-02-20",8333.33,8933.33,8333.33,8933.33,474300],["2023-02-21",9333.33,9333.33,8800.0,8900.0,399700],["2023-02-22",8433.33,8766.67,8333.33,8333.33,383700],["2023-02-23",8266.67,8333.33,7833.33,8066.67,399300],["2023-02-24",8100.0,8200.0,7833.33,8200.0,290000],["2023-02-27",8000.0,8000.0,7666.67,8000.0,389600],["2023-02-28",7933.33,8000.0,7666.67,7966.67,166800],["2023-03-01",7666.67,8000.0,7600.0,8000.0,442900],["2023-03-02",7800.0,7933.33,7666.67,7800.0,270000],["2023-03-03",7666.67,7733.33,7500.0,7733.33,324100],["2023-03-06",7966.67,8133.33,7733.33,7733.33,529200],["2023-03-07",7633.33,7800.0,7600.0,7600.0,259400],["2023-03-08",7500.0,7600.0,7200.0,7600.0,538100],["2023-03-09",7600.0,7600.0,7400.0,7600.0,332300],["2023-03-10",7433.33,7566.67,7333.33,7500.0,384600],["2023-03-13",7300.0,7366.67,7133.33,7133.33,474000],["2023-03-14",7000.0,7000.0,6700.0,6700.0,1461900],["2023-03-15",7000.0,7133.33,6800.0,7066.67,383900],["2023-03-16",7000.0,7000.0,6800.0,6833.33,1553000],["2023-03-17",6900.0,7033.33,6833.33,6866.67,115000],["2023-03-20",6966.67,6966.67,6733.33,6866.67,190300],["2023-03-21",6866.67,6900.0,6733.33,6833.33,111000],["2023-03-22",7066.67,7066.67,6833.33,6866.67,143800],["2023-03-23",6800.0,6866.67,6733.33,6800.0,96600],["2023-03-24",6800.0,6966.67,6800.0,6866.67,199400],["2023-03-27",6866.67,7333.33,6866.67,7333.33,438800],["2023-03-28",7633.33,7800.0,7466.67,7466.67,720100],["2023-03-29",7733.33,7733.33,7266.67,7433.33,317500],["2023-03-30",7466.67,7566.67,7100.0,7100.0,434200],["2023-03-31",7133.33,7333.33,7000.0,7266.67,288200],["2023-04-03",7566.67,7600.0,7366.67,7466.67,568200],["2023-04-04",7600.0,7800.0,7500.0,7666.67,908400],["2023-04-05",7666.67,8200.0,7666.67,8033.33,1222800],["2023-04-06",8133.33,8400.0,7933.33,7933.33,965800],["2023-04-07",7866.67,8033.33,7733.33,7933.33,548800],["2023-04-10",8066.67,8166.67,7733.33,7866.67,510500],["2023-04-11",7866.67,8066.67,7666.67,8000.0,353000],["2023-04-12",8200.0,8200.0,7966.67,8033.33,698900],["2023-04-13",8033.33,8033.33,7766.67,7766.67,284600],["2023-04-14",7800.0,7800.0,7333.33,7333.33,825600],["2023-04-17",7400.0,7400.0,7133.33,7133.33,581100],["2023-04-18",7200.0,7566.67,7000.0,7466.67,431000],["2023-04-19",7500.0,7566.67,7300.0,7300.0,287100],["2023-04-20",7200.0,7400.0,7166.67,7333.33,304500],["2023-04-21",7400.0,7400.0,7066.67,7133.33,477700],["2023-04-24",7233.33,7600.0,7000.0,7600.0,812800],["2023-04-25",8100.0,8100.0,8100.0,8100.0,369300],["2023-04-26",8666.67,8666.67,8100.0,8333.33,1937900],["2023-04-27",8400.0,8400.0,8100.0,8333.33,851400],["2023-04-28",8433.33,8800.0,8300.0,8733.33,1413100],["2023-05-04",8466.67,8866.67,8466.67,8566.67,1166700],["2023-05-05",8566.67,8566.67,8200.0,8333.33,928500],["2023-05-08",8433.33,8566.67,8300.0,8566.67,932900],["2023-05-09",8666.67,9000.0,8566.67,8666.67,796400],["2023-05-10",8666.67,8933.33,8600.0,8833.33,1274900],["2023-05-11",9000.0,9033.33,8833.33,8900.0,991500],["2023-05-12",8866.67,9133.33,8766.67,9100.0,885800],["2023-05-15",9233.33,9233.33,8666.67,8666.67,1249400],["2023-05-16",8666.67,8833.33,8466.67,8666.67,990900],["2023-05-17",8600.0,8866.67,8533.33,8533.33,603700],["2023-05-18",8566.67,8566.67,8333.33,8333.33,1009300],["2023-05-19",8466.67,8466.67,8200.0,8466.67,606500],["2023-05-22",8466.67,8733.33,8466.67,8666.67,822600],["2023-05-23",8733.33,8866.67,8533.33,8566.67,712500],["2023-05-24",8666.67,8866.67,8533.33,8666.67,798400],["2023-05-25",8700.0,8833.33,8600.0,8666.67,626300],["2023-05-26",8833.33,9266.67,8766.67,9266.67,1992200],["2023-05-29",9533.33,9600.0,9400.0,9433.33,1075500],["2023-05-30",9500.0,9533.33,9200.0,9500.0,1720300],["2023-05-31",9500.0,10000.0,9333.33,9933.33,1468000],["2023-06-01",9933.33,10000.0,9633.33,9633.33,1029600],["2023-06-02",9866.67,9866.67,9600.0,9700.0,747400],["2023-06-05",9733.33,9766.67,9566.67,9566.67,668300],["2023-06-06",9566.67,9833.33,9366.67,9833.33,816900],["2023-06-07",9966.67,10166.67,9766.67,10000.0,1080800],["2023-06-08",10100.0,10333.33,9933.33,9933.33,2296100],["2023-06-09",9933.33,10133.33,9600.0,10133.33,948100],["2023-06-12",10133.33,10200.0,9733.33,9833.33,1063800],["2023-06-13",9866.67,10066.67,9666.67,9866.67,1453500],["2023-06-14",10000.0,10000.0,9666.67,9666.67,733100],["2023-06-15",9600.0,9633.33,9400.0,9433.33,895900],["2023-06-16",9500.0,9666.67,9366.67,9366.67,850100],["2023-06-19",9300.0,9600.0,9166.67,9166.67,696000],["2023-06-20",9166.67,9466.67,9166.67,9466.67,597400],["2023-06-21",9466.67,9633.33,9433.33,9566.67,539200],["2023-06-22",9666.67,9800.0,9633.33,9733.33,1021900],["2023-06-23",9766.67,9800.0,9466.67,9666.67,825000],["2023-06-26",9666.67,9733.33,9266.67,9500.0,613700],["2023-06-27",9500.0,9666.67,9500.0,9600.0,359600],["2023-06-28",9600.0,9866.67,9600.0,9866.67,1283300],["2023-06-29",9966.67,10000.0,9600.0,9700.0,985600],["2023-06-30",9533.33,9633.33,9366.67,9400.0,612400],["2023-07-03",9433.33,9533.33,9200.0,9266.67,2584300],["2023-07-04",9266.67,9466.67,9266.67,9466.67,373400],["2023-07-05",9600.0,9666.67,9466.67,9466.67,700800],["2023-07-06",9400.0,9466.67,9233.33,9266.67,688600],["2023-07-07",9266.67,9266.67,8966.67,9233.33,624100],["2023-07-10",9233.33,9533.33,9233.33,9400.0,1729330],["2023-07-11",9400.0,9433.33,9300.0,9366.67,821500],["2023-07-12",9400.0,9400.0,9233.33,9300.0,900800],["2023-07-13",9333.33,9933.33,9333.33,9933.33,2572400],["2023-07-14",10200.0,10266.67,9933.33,10100.0,2066600],["2023-07-17",10166.67,10800.0,10166.67,10800.0,1905100],["2023-07-18",10800.0,11100.0,10633.33,11033.33,2060600],["2023-07-19",11000.0,11033.33,10566.67,10600.0,1745700],["2023-07-20",10600.0,11333.33,10533.33,11333.33,2470300],["2023-07-21",11866.67,11866.67,11466.67,11666.67,1187900],["2023-07-24",11733.33,11966.67,11333.33,11766.67,1797600],["2023-07-25",11766.67,11900.0,11400.0,11433.33,1280900],["2023-07-26",11433.33,12133.33,11433.33,11900.0,1265600],["2023-07-27",11800.0,12300.0,11633.33,12133.33,1653300],["2023-07-28",11966.67,12366.67,11966.67,12033.33,1319700],["2023-07-31",12000.0,12000.0,11600.0,11933.33,1277900],["2023-08-01",12000.0,12333.33,11600.0,11600.0,1662400],["2023-08-02",11600.0,11966.67,11433.33,11833.33,1003500],["2023-08-03",11933.33,12333.33,11833.33,12033.33,1190500],["2023-08-04",12400.0,12866.67,12266.67,12866.67,2496700],["2023-08-07",13333.33,13333.33,12866.67,13166.67,1426700],["2023-08-08",13133.33,13166.67,12800.0,12800.0,1445600],["2023-08-09",12800.0,13666.67,12700.0,13366.67,1901900],["2023-08-10",13366.67,13666.67,13200.0,13300.0,991800],["2023-08-11",13300.0,13400.0,12800.0,13400.0,1210400],["2023-08-14",13400.0,14200.0,13400.0,13733.33,1499200],["2023-08-15",13733.33,13900.0,13466.67,13466.67,893000],["2023-08-16",13266.67,13566.67,13133.33,13466.67,1047200],["2023-08-17",13466.67,13933.33,13333.33,13533.33,1239700],["2023-08-18",13400.0,13433.33,12600.0,12600.0,1525400],["2023-08-21",12200.0,12533.33,11800.0,11866.67,1856300],["2023-08-22",11866.67,12200.0,11333.33,12133.33,1179900],["2023-08-23",12233.33,12333.33,11866.67,11900.0,843100],["2023-08-24",12066.67,12700.0,11866.67,12700.0,1567200],["2023-08-25",12633.33,12966.67,12433.33,12733.33,1216100],["2023-08-28",12666.67,13133.33,12600.0,13000.0,1186700],["2023-08-29",13200.0,13433.33,12933.33,13033.33,1184200],["2023-08-30",13166.67,13566.67,13000.0,13300.0,1162000],["2023-08-31",13366.67,13533.33,13200.0,13200.0,948700],["2023-09-05",13333.33,13433.33,12966.67,13000.0,1550200],["2023-09-06",13000.0,13733.33,12866.67,13733.33,1656600],["2023-09-07",13800.0,14666.67,13733.33,14400.0,2911300],["2023-09-08",14400.0,14500.0,14266.67,14433.33,1032900],["2023-09-11",14666.67,14666.67,13433.33,13433.33,2558900],["2023-09-12",13400.0,14000.0,13066.67,14000.0,1276700],["2023-09-13",14000.0,14466.67,13233.33,13666.67,1549700],["2023-09-14",13533.33,13700.0,12766.67,12766.67,1749100],["2023-09-15",12800.0,13233.33,12633.33,13066.67,837700],["2023-09-18",13166.67,13166.67,12500.0,12833.33,743500],["2023-09-19",12833.33,12966.67,11966.67,12533.33,1450300],["2023-09-20",12433.33,13166.67,12100.0,13133.33,867700],["2023-09-21",13133.33,13233.33,12666.67,12666.67,881600],["2023-09-22",12333.33,12366.67,11833.33,12066.67,1151800],["2023-09-25",11866.67,12200.0,11233.33,11233.33,1094300],["2023-09-26",11133.33,11733.33,10666.67,10666.67,1074400],["2023-09-27",10600.0,11200.0,10333.33,11200.0,779900],["2023-09-28",11200.0,11266.67,10433.33,10766.67,1221400],["2023-09-29",10933.33,11100.0,10833.33,11000.0,463800],["2023-10-02",11000.0,11300.0,10933.33,10933.33,533700],["2023-10-03",10733.33,10766.67,10200.0,10200.0,985800],["2023-10-04",9800.0,10400.0,9700.0,10133.33,677600],["2023-10-05",10400.0,10400.0,9700.0,9700.0,443400],["2023-10-06",9700.0,10366.67,9700.0,10366.67,391600],["2023-10-09",10700.0,11066.67,10633.33,11066.67,901000],["2023-10-10",11233.33,11233.33,10866.67,10866.67,529300],["2023-10-11",10866.67,11133.33,10700.0,11133.33,436600],["2023-10-12",11333.33,11733.33,11066.67,11200.0,607600],["2023-10-13",11000.0,11433.33,10700.0,11200.0,670500],["2023-10-16",11200.0,11366.67,10733.33,10833.33,388200],["2023-10-17",10866.67,10900.0,10333.33,10333.33,541300],["2023-10-18",10166.67,10400.0,9633.33,9633.33,875700],["2023-10-19",9466.67,10166.67,9466.67,9833.33,435000],["2023-10-20",9833.33,10333.33,9700.0,10333.33,534400],["2023-10-23",10300.0,10533.33,10066.67,10266.67,299300],["2023-10-24",10366.67,10500.0,10066.67,10400.0,2234400],["2023-10-25",10433.33,10666.67,10400.0,10400.0,2383100],["2023-10-26",10066.67,10200.0,9700.0,9700.0,2952170],["2023-10-27",9700.0,10133.33,9066.67,10100.0,873700],["2023-10-30",9933.33,10466.67,9800.0,10100.0,663600],["2023-10-31",10166.67,10333.33,9533.33,9533.33,841200],["2023-11-01",9466.67,9766.67,9100.0,9633.33,421300],["2023-11-02",9666.67,10300.0,9633.33,10300.0,821200],["2023-11-03",10400.0,10533.33,10100.0,10533.33,790500],["2023-11-06",10533.33,10666.67,10266.67,10400.0,990600],["2023-11-07",10400.0,10533.33,10066.67,10100.0,852200],["2023-11-08",10033.33,10800.0,10000.0,10800.0,1318300],["2023-11-09",11100.0,11466.67,10866.67,11133.33,1769600],["2023-11-10",10866.67,11500.0,10800.0,10933.33,1465800],["2023-11-13",10966.67,11300.0,10666.67,11000.0,1106900],["2023-11-14",11133.33,11300.0,10766.67,10900.0,1541200],["2023-11-15",11266.67,11266.67,10733.33,10833.33,1046100],["2023-11-16",10866.67,11566.67,10733.33,11566.67,1672500],["2023-11-17",11700.0,11866.67,11066.67,11233.33,2211700],["2023-11-20",11000.0,11533.33,11000.0,11333.33,1453300],["2023-11-21",11600.0,11600.0,11300.0,11400.0,1156800],["2023-11-22",11366.67,12066.67,11333.33,11933.33,1854400],["2023-11-23",12133.33,12133.33,11100.0,11100.0,1861800],["2023-11-24",11133.33,11166.67,10566.67,11066.67,1790500],["2023-11-27",11133.33,11266.67,10800.0,10800.0,580400],["2023-11-28",10733.33,10900.0,10466.67,10833.33,1147800],["2023-11-29",10833.33,11000.0,10733.33,10933.33,892700],["2023-11-30",10833.33,11066.67,10800.0,10833.33,732400],["2023-12-01",10866.67,10933.33,10600.0,10833.33,973000],["2023-12-04",10900.0,11333.33,10900.0,11200.0,1229100],["2023-12-05",11200.0,11266.67,11066.67,11066.67,947700],["2023-12-06",11066.67,11433.33,11066.67,11433.33,1551500],["2023-12-07",11533.33,11933.33,11166.67,11500.0,2442300],["2023-12-08",11366.67,11600.0,11133.33,11333.33,1075700],["2023-12-11",11333.33,11333.33,11000.0,11066.67,978700],["2023-12-12",11066.67,11133.33,10933.33,10966.67,786900],["2023-12-13",11000.0,11133.33,10633.33,10733.33,888100],["2023-12-14",10800.0,10866.67,10433.33,10500.0,864900],["2023-12-15",10500.0,10733.33,10500.0,10600.0,557100],["2023-12-18",10666.67,10666.67,10400.0,10400.0,316800],["2023-12-19",10566.67,10600.0,10233.33,10466.67,704200],["2023-12-20",10633.33,10733.33,10500.0,10666.67,352200],["2023-12-21",10600.0,10666.67,10500.0,10566.67,481300],["2023-12-22",10600.0,10733.33,10533.33,10633.33,584300],["2023-12-25",10600.0,10800.0,10533.33,10766.67,531600],["2023-12-26",10800.0,10966.67,10733.33,10766.67,387100],["2023-12-27",10766.67,10866.67,10600.0,10600.0,669700],["2023-12-28",10600.0,10666.67,10500.0,10533.33,988100],["2023-12-29",10533.33,10700.0,10533.33,10666.67,531200],["2024-01-02",10733.33,10766.67,10466.67,10500.0,539400],["2024-01-03",10466.67,10600.0,10466.67,10600.0,540800],["2024-01-04",10600.0,10866.67,10533.33,10700.0,2075200],["2024-01-05",10833.33,10833.33,10600.0,10733.33,701700],["2024-01-08",10833.33,11000.0,10733.33,10800.0,1433100],["2024-01-09",10800.0,10900.0,10666.67,10733.33,2688157],["2024-01-10",10666.67,10766.67,10500.0,10500.0,2566200],["2024-01-11",10466.67,10633.33,10433.33,10466.67,745900],["2024-01-12",10366.67,10466.67,10033.33,10033.33,1275000],["2024-01-15",10200.0,10233.33,9733.33,9733.33,749100],["2024-01-16",9733.33,10200.0,9666.67,10100.0,577400],["2024-01-17",10033.33,10233.33,9966.67,10033.33,421400],["2024-01-18",10033.33,10266.67,10033.33,10100.0,334200],["2024-01-19",10233.33,10233.33,10000.0,10066.67,258600],["2024-01-22",10033.33,10133.33,9933.33,10133.33,914400],["2024-01-23",10066.67,10166.67,10000.0,10000.0,280000],["2024-01-24",10000.0,10066.67,9933.33,9966.67,413300],["2024-01-25",9966.67,10000.0,9833.33,9833.33,309500],["2024-01-26",9933.33,10033.33,9866.67,9900.0,256500],["2024-01-29",9900.0,10000.0,9900.0,9900.0,239700],["2024-01-30",9800.0,9933.33,9666.67,9833.33,842400],["2024-01-31",9900.0,10066.67,9766.67,9766.67,620200],["2024-02-01",9733.33,9966.67,9733.33,9866.67,656000],["2024-02-02",9966.67,10233.33,9933.33,10100.0,1294100],["2024-02-05",10200.0,10200.0,9866.67,9866.67,515300],["2024-02-06",9933.33,10100.0,9900.0,10100.0,725900],["2024-02-07",10100.0,10166.67,9933.33,9933.33,551300],["2024-02-15",10000.0,10100.0,9966.67,10066.67,627600],["2024-02-16",10100.0,10333.33,10066.67,10166.67,934800],["2024-02-19",10166.67,10233.33,10100.0,10200.0,653600],["2024-02-20",10300.0,10400.0,10200.0,10233.33,885200],["2024-02-21",10233.33,10466.67,10133.33,10333.33,908900],["2024-02-22",10333.33,10333.33,10200.0,10200.0,459900],["2024-02-23",10200.0,10233.33,9800.0,9866.67,1280400],["2024-02-26",9866.67,9933.33,9733.33,9833.33,527300],["2024-02-27",9933.33,10066.67,9800.0,10033.33,567300],["2024-02-28",10033.33,10033.33,9933.33,9933.33,483600],["2024-02-29",9933.33,10000.0,9900.0,9900.0,454700],["2024-03-01",9900.0,10100.0,9900.0,10000.0,677800],["2024-03-04",10133.33,10266.67,10066.67,10166.67,1328900],["2024-03-05",10166.67,10866.67,10100.0,10866.67,4114300],["2024-03-06",10966.67,11066.67,10600.0,10666.67,1742900],["2024-03-07",10666.67,10966.67,10500.0,10933.33,2101200],["2024-03-08",10933.33,11000.0,10566.67,10566.67,1695600],["2024-03-11",10566.67,10800.0,10366.67,10433.33,1196000],["2024-03-12",10533.33,10533.33,10000.0,10000.0,1887800],["2024-03-13",10066.67,10500.0,9966.67,10466.67,1630400],["2024-03-14",10533.33,10633.33,10266.67,10333.33,1883300],["2024-03-15",10333.33,10866.67,10333.33,10466.67,2232900],["2024-03-18",10666.67,10933.33,10133.33,10633.33,2344600],["2024-03-19",10866.67,10866.67,10466.67,10500.0,1027800],["2024-03-20",10533.33,10533.33,10333.33,10500.0,819900],["2024-03-21",10733.33,10966.67,10500.0,10800.0,2490700],["2024-03-22",10900.0,11000.0,10666.67,10733.33,1601700],["2024-03-25",10700.0,11166.67,10700.0,10933.33,2296600],["2024-03-26",10833.33,11266.67,10700.0,11266.67,1663400],["2024-03-27",11333.33,11433.33,11233.33,11266.67,1697700],["2024-03-28",11366.67,11366.67,11000.0,11066.67,1230800],["2024-03-29",11066.67,11100.0,10866.67,10866.67,1250200],["2024-04-01",10866.67,11266.67,10866.67,11266.67,1337900],["2024-04-02",11266.67,11266.67,11066.67,11266.67,1045100],["2024-04-03",11266.67,11300.0,10933.33,10933.33,1487600],["2024-04-04",10866.67,10966.67,10600.0,10666.67,1506600],["2024-04-05",10500.0,10766.67,10400.0,10600.0,1395200],["2024-04-08",10666.67,10666.67,10433.33,10500.0,748800],["2024-04-09",10500.0,10533.33,10233.33,10400.0,1446500],["2024-04-10",10500.0,10500.0,10133.33,10133.33,788700],["2024-04-11",10066.67,10166.67,10000.0,10133.33,1108000],["2024-04-12",10200.0,10266.67,10100.0,10133.33,791700],["2024-04-15",10133.33,10133.33,9433.33,9433.33,1962900],["2024-04-16",9400.0,9433.33,8833.33,9000.0,1482100],["2024-04-17",9133.33,9166.67,8800.0,8800.0,563400],["2024-04-19",8733.33,8733.33,8233.33,8333.33,1090900],["2024-04-22",8366.67,8666.67,8366.67,8600.0,356700],["2024-04-23",8633.33,8633.33,8333.33,8333.33,318200],["2024-04-24",8566.67,8766.67,8433.33,8733.33,618700],["2024-04-25",8700.0,8733.33,8566.67,8633.33,352800],["2024-04-26",8566.67,8666.67,8500.0,8566.67,440600],["2024-05-02",8600.0,8700.0,8533.33,8700.0,199200],["2024-05-03",8733.33,8733.33,8533.33,8533.33,345900],["2024-05-06",8566.67,8933.33,8566.67,8866.67,609600],["2024-05-07",8933.33,8933.33,8766.67,8833.33,227900],["2024-05-08",8733.33,8866.67,8533.33,8733.33,423700],["2024-05-09",8866.67,8866.67,8733.33,8733.33,1056100],["2024-05-10",8800.0,8866.67,8633.33,8833.33,314900],["2024-05-13",8933.33,9133.33,8833.33,9000.0,559200],["2024-05-14",9000.0,9133.33,8866.67,8966.67,301500],["2024-05-15",8933.33,9033.33,8766.67,8933.33,841500],["2024-05-16",8966.67,9133.33,8966.67,9066.67,745900],["2024-05-17",9066.67,9066.67,8933.33,9033.33,818400],["2024-05-20",9200.0,9266.67,9100.0,9200.0,624200],["2024-05-21",9000.0,9166.67,9000.0,9100.0,398600],["2024-05-22",9100.0,9500.0,9100.0,9266.67,1047400],["2024-05-23",9266.67,9333.33,9066.67,9200.0,524900],["2024-05-24",9066.67,9166.67,8666.67,8800.0,1169800],["2024-05-27",8800.0,8800.0,8566.67,8700.0,833900],["2024-05-28",8733.33,8866.67,8633.33,8766.67,613600],["2024-05-29",8766.67,9000.0,8700.0,8866.67,1133900],["2024-05-30",8733.33,8900.0,8666.67,8833.33,896300],["2024-05-31",8833.33,9333.33,8833.33,9033.33,1369000],["2024-06-03",9266.67,9266.67,9033.33,9100.0,877900],["2024-06-04",9133.33,9166.67,8933.33,9000.0,975000],["2024-06-05",9033.33,9066.67,8866.67,8966.67,1086200],["2024-06-06",8966.67,9033.33,8866.67,8900.0,951200],["2024-06-07",8900.0,9000.0,8733.33,9000.0,1064000],["2024-06-10",9000.0,9033.33,8833.33,8866.67,681900],["2024-06-11",8866.67,9000.0,8666.67,8666.67,918200],["2024-06-12",8666.67,8866.67,8633.33,8733.33,727700],["2024-06-13",8766.67,8933.33,8766.67,8866.67,412000],["2024-06-14",8866.67,9466.67,8866.67,9466.67,4431900],["2024-06-17",9666.67,9900.0,9433.33,9466.67,2288400],["2024-06-18",9400.0,9500.0,9066.67,9066.67,2111600],["2024-06-19",9066.67,9233.33,9000.0,9033.33,1241200],["2024-06-20",9033.33,9100.0,8666.67,8766.67,1635000],["2024-06-21",8766.67,8933.33,8666.67,8666.67,1068000],["2024-06-24",8666.67,8733.33,8066.67,8066.67,1996100],["2024-06-25",8100.0,8200.0,8033.33,8100.0,792300],["2024-06-26",8100.0,8200.0,8000.0,8033.33,669500],["2024-06-27",8033.33,8400.0,8000.0,8200.0,763500],["2024-06-28",8266.67,8300.0,7900.0,7900.0,695800],["2024-07-01",8000.0,8000.0,7866.67,7966.67,314300],["2024-07-02",8100.0,8300.0,8000.0,8100.0,671500],["2024-07-03",8200.0,8233.33,8066.67,8200.0,251900],["2024-07-04",8200.0,8266.67,8100.0,8100.0,359400],["2024-07-05",8100.0,8100.0,7933.33,7966.67,681000],["2024-07-08",7966.67,8033.33,7833.33,7833.33,754900],["2024-07-09",7866.67,8100.0,7800.0,8000.0,557700],["2024-07-10",8000.0,8066.67,7866.67,7866.67,459500],["2024-07-11",7900.0,8233.33,7900.0,8066.67,780100],["2024-07-12",8200.0,8200.0,7933.33,7966.67,445500],["2024-07-15",8000.0,8033.33,7866.67,7933.33,352600],["2024-07-16",8000.0,8000.0,7866.67,7900.0,406400],["2024-07-17",7933.33,7933.33,7366.67,7566.67,782800],["2024-07-18",7666.67,7666.67,7366.67,7566.67,489000],["2024-07-19",7600.0,7600.0,7300.0,7333.33,653300],["2024-07-22",7233.33,7233.33,6833.33,6866.67,1166900],["2024-07-23",6833.33,6933.33,6700.0,6700.0,355500],["2024-07-24",6666.67,7000.0,6626.67,6766.67,760500],["2024-07-25",6766.67,7033.33,6733.33,6933.33,338800],["2024-07-26",6966.67,7000.0,6800.0,6900.0,263000],["2024-07-29",6900.0,6966.67,6833.33,6866.67,1016300],["2024-07-30",6866.67,6933.33,6766.67,6866.67,303900],["2024-07-31",6866.67,7000.0,6866.67,6933.33,457800],["2024-08-01",6900.0,7000.0,6600.0,6613.33,480900],["2024-08-02",6613.33,6633.33,6400.0,6546.67,455600],["2024-08-05",6093.33,6453.33,6093.33,6093.33,851700],["2024-08-06",5920.0,6120.0,5920.0,6000.0,498100],["2024-08-07",6006.67,6233.33,6006.67,6153.33,250600],["2024-08-08",6173.33,6266.67,6066.67,6186.67,367300],["2024-08-09",6266.67,6266.67,6186.67,6200.0,288200],["2024-08-12",6100.0,6186.67,6080.0,6140.0,252200],["2024-08-13",6073.33,6200.0,6073.33,6120.0,234200],["2024-08-14",6126.67,6146.67,6033.33,6033.33,232900],["2024-08-15",6100.0,6100.0,6000.0,6046.67,184700],["2024-08-16",6060.0,6466.67,6033.33,6433.33,846900],["2024-08-19",6526.67,6580.0,6466.67,6493.33,363000],["2024-08-20",6566.67,6866.67,6500.0,6833.33,1016700],["2024-08-21",6833.33,6933.33,6666.67,6766.67,514900],["2024-08-22",6800.0,6933.33,6766.67,6800.0,458100],["2024-08-23",6800.0,6866.67,6700.0,6766.67,451000],["2024-08-26",6900.0,6933.33,6766.67,6833.33,384600],["2024-08-27",6833.33,6900.0,6766.67,6866.67,466800],["2024-08-28",6866.67,6900.0,6646.67,6666.67,641600],["2024-08-29",6733.33,6733.33,6520.0,6526.67,355900],["2024-08-30",6566.67,6633.33,6526.67,6586.67,210000],["2024-09-04",6573.33,6700.0,6500.0,6646.67,207200],["2024-09-05",6800.0,6800.0,6633.33,6653.33,310600],["2024-09-06",6653.33,6700.0,6600.0,6640.0,143000],["2024-09-09",6666.67,6700.0,6586.67,6600.0,181100],["2024-09-10",6620.0,6666.67,6373.33,6380.0,273000],["2024-09-11",6386.67,6513.33,6146.67,6240.0,361600],["2024-09-12",6220.0,6366.67,6160.0,6240.0,129000],["2024-09-13",6246.67,6300.0,6146.67,6233.33,267700],["2024-09-16",6246.67,6266.67,6166.67,6166.67,189400],["2024-09-17",5800.0,6133.33,5800.0,6133.33,654400],["2024-09-18",6133.33,6180.0,6000.0,6000.0,329800],["2024-09-19",6020.0,6186.67,6020.0,6106.67,231900],["2024-09-20",6166.67,6166.67,6060.0,6060.0,193100],["2024-09-23",6060.0,6086.67,6000.0,6053.33,124500],["2024-09-24",6020.0,6066.67,6000.0,6026.67,174700],["2024-09-25",6046.67,6153.33,6046.67,6080.0,305100],["2024-09-26",6106.67,6153.33,6080.0,6113.33,409600],["2024-09-27",6233.33,6233.33,6093.33,6093.33,258000],["2024-09-30",6093.33,6093.33,6053.33,6073.33,246600],["2024-10-01",6080.0,6113.33,6040.0,6113.33,406700],["2024-10-02",6106.67,6113.33,6060.0,6060.0,306700],["2024-10-03",6060.0,6100.0,5966.67,6000.0,390200],["2024-10-04",5993.33,6000.0,5946.67,5946.67,311900],["2024-10-07",5946.67,5953.33,5820.0,5853.33,385600],["2024-10-08",5866.67,5866.67,5606.67,5606.67,539800],["2024-10-09",5586.67,5586.67,5466.67,5486.67,446400],["2024-10-10",5560.0,5560.0,5446.67,5453.33,612300],["2024-10-11",5453.33,5520.0,5433.33,5466.67,282400],["2024-10-14",5466.67,5466.67,5226.67,5226.67,649100],["2024-10-15",5393.33,5393.33,4940.0,4940.0,688200],["2024-10-16",4873.33,5213.33,4866.67,5193.33,714000],["2024-10-17",5253.33,5326.67,5133.33,5253.33,269500],["2024-10-18",5313.33,5313.33,5220.0,5220.0,362100],["2024-10-21",5166.67,5266.67,5133.33,5133.33,260100],["2024-10-22",5200.0,5200.0,5113.33,5126.67,336500],["2024-10-23",5086.67,5160.0,5086.67,5160.0,150200],["2024-10-24",5120.0,5160.0,5086.67,5086.67,143300],["2024-10-25",5133.33,5133.33,5020.0,5040.0,254300],["2024-10-28",5126.67,5126.67,5040.0,5100.0,101300],["2024-10-29",5166.67,5233.33,5106.67,5166.67,255300],["2024-10-30",5133.33,5213.33,5126.67,5180.0,258700],["2024-10-31",5166.67,5180.0,5126.67,5133.33,105900],["2024-11-01",5160.0,5160.0,5000.0,5066.67,215800],["2024-11-04",5066.67,5066.67,4980.0,5000.0,147400],["2024-11-05",5046.67,5046.67,4946.67,4973.33,128600],["2024-11-06",5000.0,5020.0,4940.0,4980.0,254300],["2024-11-07",4980.0,5220.0,4980.0,5106.67,523300],["2024-11-08",5120.0,5180.0,5066.67,5106.67,193600],["2024-11-11",5006.67,5106.67,5006.67,5060.0,255300],["2024-11-12",5066.67,5086.67,5000.0,5066.67,379900],["2024-11-13",5120.0,5120.0,5020.0,5053.33,148200],["2024-11-14",5053.33,5100.0,5033.33,5040.0,231700],["2024-11-15",5040.0,5053.33,4833.33,4833.33,336300],["2024-11-18",4706.67,4900.0,4706.67,4860.0,150800],["2024-11-19",4860.0,4980.0,4853.33,4866.67,56300],["2024-11-20",4786.67,4953.33,4786.67,4880.0,260500],["2024-11-21",4913.33,4920.0,4853.33,4866.67,95000],["2024-11-22",4866.67,4900.0,4800.0,4853.33,401300],["2024-11-25",4853.33,4866.67,4833.33,4833.33,161200],["2024-11-26",4833.33,4886.67,4833.33,4846.67,256000],["2024-11-27",4880.0,4880.0,4833.33,4833.33,84600],["2024-11-28",4833.33,4900.0,4833.33,4860.0,141400],["2024-11-29",4880.0,4880.0,4833.33,4840.0,94500],["2024-12-02",4840.0,4926.67,4833.33,4846.67,256000],["2024-12-03",4840.0,4886.67,4820.0,4833.33,187200],["2024-12-04",4833.33,5166.67,4833.33,5166.67,797100],["2024-12-05",5386.67,5500.0,5266.67,5366.67,1254600],["2024-12-06",5453.33,5453.33,5333.33,5373.33,437800],["2024-12-09",5373.33,5746.67,5373.33,5746.67,1722100],["2024-12-10",5806.67,6146.67,5806.67,6133.33,1999600],["2024-12-11",6133.33,6546.67,6073.33,6386.67,1452300],["2024-12-12",6386.67,6653.33,6386.67,6526.67,949000],["2024-12-13",6653.33,6653.33,6200.0,6440.0,648600],["2024-12-16",6333.33,6393.33,6153.33,6220.0,392500],["2024-12-17",6186.67,6466.67,6173.33,6466.67,537900],["2024-12-18",6533.33,6533.33,6333.33,6346.67,218300],["2024-12-19",6233.33,6393.33,6200.0,6393.33,539300],["2024-12-20",6406.67,6526.67,6373.33,6500.0,549400],["2024-12-23",6526.67,6933.33,6526.67,6933.33,1279700],["2024-12-24",7300.0,7300.0,6966.67,7100.0,1356700],["2024-12-25",7166.67,7200.0,6766.67,6766.67,769400],["2024-12-26",6866.67,6866.67,6473.33,6733.33,1333600],["2024-12-27",6800.0,6800.0,6466.67,6613.33,699500],["2024-12-30",6500.0,7066.67,6500.0,7033.33,1266600],["2024-12-31",7033.33,7033.33,6733.33,6800.0,299000],["2025-01-02",6800.0,6866.67,6600.0,6766.67,302800],["2025-01-03",6660.0,6766.67,6600.0,6613.33,400500],["2025-01-06",6533.33,6660.0,6406.67,6413.33,652000],["2025-01-07",6200.0,6520.0,6200.0,6326.67,431800],["2025-01-08",6320.0,6766.67,6233.33,6660.0,583400],["2025-01-09",6660.0,6666.67,6533.33,6660.0,130100],["2025-01-10",6466.67,6700.0,6466.67,6600.0,230900],["2025-01-13",6653.33,6653.33,6466.67,6600.0,300200],["2025-01-14",6666.67,6866.67,6566.67,6600.0,382000],["2025-01-15",6633.33,6800.0,6526.67,6800.0,487100],["2025-01-16",6700.0,6933.33,6700.0,6700.0,272000],["2025-01-17",6666.67,7133.33,6666.67,7000.0,1251400],["2025-01-20",7066.67,7066.67,6733.33,6733.33,403000],["2025-01-21",6800.0,6866.67,6546.67,6546.67,617900],["2025-01-22",6540.0,6546.67,6340.0,6366.67,467000],["2025-01-23",6666.67,6666.67,6366.67,6546.67,176400],["2025-01-24",6506.67,6546.67,6446.67,6453.33,220400],["2025-02-03",6453.33,6600.0,6446.67,6533.33,156200],["2025-02-04",6520.0,6900.0,6520.0,6833.33,746400],["2025-02-05",6933.33,7133.33,6833.33,7066.67,955500],["2025-02-06",7066.67,7066.67,6900.0,6966.67,422100],["2025-02-07",7000.0,7433.33,6966.67,7433.33,3061800],["2025-02-10",7533.33,7633.33,7333.33,7400.0,683100],["2025-02-11",7400.0,7500.0,6900.0,6900.0,1593500],["2025-02-12",6666.67,6700.0,6493.33,6666.67,1566100],["2025-02-13",6666.67,6800.0,6553.33,6733.33,458700],["2025-02-14",6833.33,6833.33,6593.33,6606.67,953500],["2025-02-17",6533.33,6766.67,6533.33,6653.33,693300],["2025-02-18",6666.67,6866.67,6626.67,6733.33,538000],["2025-02-19",6766.67,7000.0,6733.33,7000.0,777000],["2025-02-20",7066.67,7266.67,7000.0,7033.33,976900],["2025-02-21",7000.0,7000.0,6833.33,6966.67,569100],["2025-02-24",6966.67,6966.67,6733.33,6833.33,510400],["2025-02-25",6900.0,6933.33,6733.33,6800.0,613600],["2025-02-26",6866.67,6866.67,6700.0,6733.33,469700],["2025-02-27",6833.33,6966.67,6766.67,6933.33,915800],["2025-02-28",7000.0,7133.33,6900.0,6966.67,859600],["2025-03-03",6966.67,7066.67,6900.0,7033.33,726300],["2025-03-04",7033.33,7066.67,6766.67,6933.33,677700],["2025-03-05",6866.67,6966.67,6766.67,6766.67,662000],["2025-03-06",6933.33,6933.33,6766.67,6866.67,451000],["2025-03-07",6800.0,7166.67,6800.0,7033.33,1247500],["2025-03-10",7033.33,7066.67,6933.33,6966.67,415500],["2025-03-11",6866.67,7433.33,6833.33,7433.33,1961900],["2025-03-12",7466.67,7866.67,7266.67,7700.0,1713300],["2025-03-13",7700.0,7800.0,7600.0,7600.0,1298400],["2025-03-14",7633.33,7833.33,7433.33,7433.33,1329300],["2025-03-17",7533.33,7633.33,7333.33,7600.0,652100],["2025-03-18",7633.33,7733.33,7366.67,7366.67,544900],["2025-03-19",7366.67,7500.0,7200.0,7333.33,627400],["2025-03-20",7433.33,7633.33,7333.33,7566.67,808200],["2025-03-21",7566.67,7666.67,7433.33,7533.33,462500],["2025-03-24",7533.33,7533.33,7166.67,7200.0,832400],["2025-03-25",7200.0,7400.0,7200.0,7233.33,441700],["2025-03-26",7233.33,7366.67,7200.0,7233.33,535800],["2025-03-27",7233.33,7233.33,7066.67,7066.67,488000],["2025-03-28",7066.67,7166.67,7033.33,7133.33,353600],["2025-03-31",7000.0,7033.33,6666.67,6866.67,692500],["2025-04-01",6766.67,6900.0,6766.67,6800.0,301800],["2025-04-02",6800.0,6933.33,6800.0,6866.67,305300],["2025-04-03",6700.0,6700.0,6386.67,6386.67,752500],["2025-04-04",5940.0,6093.33,5940.0,5940.0,1005100],["2025-04-08",5526.67,5606.67,5526.67,5526.67,242100],["2025-04-09",5140.0,5340.0,5140.0,5140.0,805300],["2025-04-10",5493.33,5493.33,5493.33,5493.33,52000],["2025-04-11",5833.33,5833.33,5493.33,5713.33,700000],["2025-04-14",5713.33,5740.0,5613.33,5740.0,263300],["2025-04-15",5666.67,6020.0,5653.33,5793.33,411800],["2025-04-16",5786.67,5953.33,5773.33,5786.67,273900],["2025-04-17",5786.67,5840.0,5700.0,5800.0,329200],["2025-04-18",6000.0,6000.0,5673.33,5673.33,362300],["2025-04-21",5693.33,5880.0,5693.33,5780.0,281400],["2025-04-22",6180.0,6180.0,5386.67,5866.67,688800],["2025-04-23",5933.33,6066.67,5873.33,5933.33,275200],["2025-04-24",5940.0,6066.67,5866.67,5866.67,267000],["2025-04-25",5926.67,6013.33,5833.33,5873.33,478300],["2025-04-28",5886.67,6060.0,5886.67,5906.67,135300],["2025-04-29",5906.67,5986.67,5866.67,5866.67,121500],["2025-05-05",6026.67,6026.67,5906.67,5933.33,142900],["2025-05-06",6000.0,6160.0,6000.0,6020.0,255800],["2025-05-07",6020.0,6133.33,5973.33,6066.67,264000],["2025-05-08",6100.0,6173.33,6066.67,6066.67,261600],["2025-05-09",6066.67,6200.0,6033.33,6086.67,354900],["2025-05-12",6106.67,6140.0,6046.67,6053.33,292300],["2025-05-13",6133.33,6133.33,6033.33,6033.33,446200],["2025-05-14",6033.33,6073.33,6000.0,6006.67,418800],["2025-05-15",6046.67,6200.0,6040.0,6080.0,414600],["2025-05-16",6086.67,6320.0,6080.0,6146.67,323600],["2025-05-19",6133.33,6193.33,6066.67,6066.67,340200],["2025-05-20",6053.33,6086.67,6026.67,6040.0,306400],["2025-05-21",6046.67,6060.0,5906.67,5966.67,466300],["2025-05-22",5973.33,6000.0,5900.0,5900.0,275600],["2025-05-23",5920.0,5940.0,5866.67,5866.67,291200],["2025-05-26",5866.67,6026.67,5840.0,6006.67,202800],["2025-05-27",6066.67,6320.0,6020.0,6246.67,832200],["2025-05-28",6266.67,6333.33,6066.67,6200.0,471800],["2025-05-29",6206.67,6533.33,6206.67,6333.33,875900],["2025-05-30",6340.0,6466.67,6246.67,6260.0,579200],["2025-06-02",6260.0,6600.0,6246.67,6486.67,627200],["2025-06-03",6553.33,6566.67,6486.67,6513.33,394000],["2025-06-04",6573.33,6573.33,6400.0,6433.33,403200],["2025-06-05",6533.33,6866.67,6533.33,6866.67,706300],["2025-06-06",7300.0,7333.33,7000.0,7233.33,2250500],["2025-06-09",7233.33,7233.33,6866.67,6933.33,643700],["2025-06-10",7000.0,7000.0,6466.67,6466.67,1127600],["2025-06-11",6493.33,6626.67,6400.0,6546.67,484900],["2025-06-12",6560.0,6640.0,6553.33,6600.0,372400],["2025-06-13",6586.67,6586.67,6300.0,6400.0,834800],["2025-06-16",6233.33,6526.67,6233.33,6506.67,359400],["2025-06-17",6520.0,6640.0,6520.0,6600.0,507000],["2025-06-18",6600.0,6633.33,6533.33,6540.0,322100],["2025-06-19",6566.67,6566.67,6413.33,6446.67,306600],["2025-06-20",6473.33,6573.33,6366.67,6413.33,402500],["2025-06-23",6413.33,6600.0,6360.0,6540.0,394500],["2025-06-24",6666.67,6666.67,6566.67,6580.0,402900],["2025-06-25",6586.67,6833.33,6586.67,6666.67,498700],["2025-06-26",6733.33,6733.33,6546.67,6566.67,318500],["2025-06-27",6593.33,6660.0,6553.33,6553.33,243100],["2025-06-30",6573.33,6660.0,6553.33,6560.0,286600],["2025-07-01",6640.0,6660.0,6580.0,6613.33,384000],["2025-07-02",6646.67,6733.33,6633.33,6633.33,343500],["2025-07-03",7066.67,7066.67,6800.0,6933.33,1495600],["2025-07-04",6900.0,7066.67,6900.0,6900.0,540900],["2025-07-07",6866.67,6900.0,6700.0,6766.67,1199400],["2025-07-08",6766.67,6966.67,6766.67,6866.67,415900],["2025-07-09",6933.33,7033.33,6900.0,6933.33,882600],["2025-07-10",7033.33,7033.33,6766.67,6766.67,672300],["2025-07-11",6900.0,6966.67,6800.0,6833.33,689800],["2025-07-14",6833.33,7033.33,6800.0,7000.0,981200],["2025-07-15",7133.33,7166.67,6933.33,6933.33,932000],["2025-07-16",6966.67,7200.0,6900.0,7166.67,1231900],["2025-07-17",7233.33,7566.67,7233.33,7333.33,1840300],["2025-07-18",7633.33,7633.33,7300.0,7333.33,1389500],["2025-07-21",7466.67,7466.67,7066.67,7066.67,935700],["2025-07-22",6933.33,7133.33,6933.33,7133.33,763400],["2025-07-23",7233.33,7333.33,7066.67,7133.33,813800],["2025-07-24",7166.67,7333.33,7133.33,7200.0,825600],["2025-07-25",7200.0,7300.0,7100.0,7233.33,719400],["2025-07-28",7266.67,7733.33,7233.33,7566.67,2114900],["2025-07-29",7666.67,7666.67,7066.67,7066.67,1923500],["2025-07-30",7100.0,7200.0,6766.67,6866.67,1028200],["2025-07-31",6900.0,7000.0,6700.0,6900.0,827600],["2025-08-01",6933.33,7233.33,6866.67,6966.67,963200],["2025-08-04",7200.0,7233.33,7000.0,7233.33,1034200],["2025-08-05",7333.33,7400.0,6966.67,7033.33,1719000],["2025-08-06",7066.67,7200.0,7033.33,7166.67,534200],["2025-08-07",7266.67,7300.0,7066.67,7266.67,871800],["2025-08-08",7266.67,7766.67,7266.67,7766.67,3453100],["2025-08-11",8300.0,8300.0,8300.0,8300.0,1241200],["2025-08-12",8666.67,8666.67,7900.0,8500.0,4209300],["2025-08-13",8500.0,8733.33,8166.67,8666.67,2237500],["2025-08-14",8833.33,9266.67,8766.67,9266.67,3574300],["2025-08-15",9533.33,9533.33,8866.67,9033.33,2342300],["2025-08-18",9000.0,9233.33,8766.67,9033.33,2072700],["2025-08-19",9000.0,9500.0,9000.0,9033.33,2123400],["2025-08-20",9066.67,9100.0,8533.33,8766.67,2720600],["2025-08-21",8733.33,8866.67,8333.33,8333.33,1845200],["2025-08-22",8200.0,8333.33,7866.67,7866.67,2513500],["2025-08-25",7933.33,8066.67,7633.33,7700.0,1321900],["2025-08-26",7633.33,8133.33,7533.33,8133.33,1403200],["2025-08-27",8100.0,8300.0,7866.67,7866.67,1527800],["2025-08-28",7866.67,8033.33,7666.67,7833.33,1146400],["2025-08-29",7866.67,8100.0,7833.33,7933.33,1776500],["2025-09-03",8000.0,8300.0,7933.33,8300.0,1150000],["2025-09-04",8633.33,8633.33,8133.33,8266.67,1229700],["2025-09-05",8366.67,8433.33,8000.0,8000.0,1615800],["2025-09-08",7933.33,8000.0,7466.67,7466.67,2147200],["2025-09-09",7600.0,7600.0,7266.67,7600.0,1040600],["2025-09-10",7666.67,7666.67,7400.0,7533.33,584300],["2025-09-11",7466.67,7466.67,7166.67,7400.0,1254000],["2025-09-12",7533.33,7633.33,7466.67,7500.0,893900],["2025-09-15",7533.33,7666.67,7500.0,7633.33,852200],["2025-09-16",7666.67,7733.33,7433.33,7500.0,1168100],["2025-09-17",7500.0,7566.67,7366.67,7400.0,539400],["2025-09-18",7433.33,7433.33,7200.0,7200.0,804600],["2025-09-19",7233.33,7466.67,7100.0,7400.0,1020600],["2025-09-22",7400.0,7500.0,7200.0,7266.67,576800],["2025-09-23",7400.0,7400.0,7200.0,7200.0,321700],["2025-09-24",7266.67,7333.33,7033.33,7333.33,813100],["2025-09-25",7400.0,7500.0,7400.0,7466.67,809900],["2025-09-26",7500.0,7500.0,7266.67,7266.67,795500],["2025-09-29",7233.33,7466.67,7166.67,7233.33,796600],["2025-09-30",7133.33,7266.67,6866.67,6933.33,904800],["2025-10-01",7000.0,7066.67,6900.0,7066.67,201900],["2025-10-02",7133.33,7133.33,6833.33,6866.67,467400],["2025-10-03",6833.33,6833.33,6566.67,6600.0,783400],["2025-10-06",6653.33,6900.0,6653.33,6900.0,372900],["2025-10-07",6900.0,6900.0,6666.67,6733.33,283700],["2025-10-08",6833.33,6833.33,6640.0,6666.67,578200],["2025-10-09",6700.0,6766.67,6653.33,6666.67,340500],["2025-10-10",6766.67,6800.0,6733.33,6766.67,414100],["2025-10-13",6666.67,6800.0,6600.0,6800.0,693600],["2025-10-14",6833.33,6866.67,6646.67,6646.67,601800],["2025-10-15",6653.33,6700.0,6633.33,6633.33,336700],["2025-10-16",6633.33,6866.67,6626.67,6733.33,798600],["2025-10-17",6766.67,6933.33,6733.33,6800.0,757600],["2025-10-20",6800.0,6800.0,6326.67,6326.67,839600],["2025-10-21",6100.0,6313.33,5986.67,6086.67,830900],["2025-10-22",6006.67,6193.33,5933.33,6093.33,445000],["2025-10-23",6100.0,6200.0,6086.67,6086.67,286300],["2025-10-24",6086.67,6093.33,5980.0,6093.33,373700],["2025-10-27",6140.0,6200.0,6086.67,6113.33,199200],["2025-10-28",6113.33,6140.0,6073.33,6133.33,188000],["2025-10-29",6133.33,6313.33,6133.33,6300.0,280100],["2025-10-30",6293.33,6333.33,6266.67,6313.33,219700],["2025-10-31",6306.67,6313.33,6200.0,6200.0,302700],["2025-11-03",6206.67,6206.67,6000.0,6000.0,312800],["2025-11-04",6000.0,6133.33,5860.0,6133.33,368100],["2025-11-05",6133.33,6133.33,6026.67,6046.67,109100],["2025-11-06",6053.33,6086.67,6000.0,6080.0,109200],["2025-11-07",6020.0,6093.33,5886.67,5920.0,267600],["2025-11-10",5973.33,5973.33,5766.67,5800.0,189500],["2025-11-11",5793.33,5906.67,5793.33,5826.67,168700],["2025-11-12",5866.67,6173.33,5866.67,6166.67,326200],["2025-11-13",6160.0,6160.0,6046.67,6120.0,62700],["2025-11-14",6153.33,6266.67,6120.0,6193.33,251500],["2025-11-17",6260.0,6260.0,6193.33,6233.33,204600],["2025-11-18",6240.0,6253.33,6180.0,6226.67,203400],["2025-11-19",6226.67,6226.67,6086.67,6086.67,108200],["2025-11-20",6193.33,6193.33,6086.67,6106.67,119400],["2025-11-21",6106.67,6226.67,6073.33,6173.33,125200],["2025-11-24",6173.33,6240.0,6166.67,6200.0,198900],["2025-11-25",6286.67,6286.67,6133.33,6133.33,124700],["2025-11-26",6140.0,6173.33,6113.33,6146.67,132900],["2025-11-27",6166.67,6173.33,6106.67,6120.0,136400],["2025-11-28",6120.0,6193.33,6066.67,6100.0,190600],["2025-12-01",6100.0,6193.33,6066.67,6066.67,104400],["2025-12-02",6100.0,6100.0,5946.67,6066.67,297700],["2025-12-03",6040.0,6400.0,6040.0,6320.0,428000],["2025-12-04",6346.67,6393.33,6293.33,6293.33,190400],["2025-12-05",6300.0,6360.0,6200.0,6260.0,446100],["2025-12-08",6266.67,6266.67,6100.0,6133.33,344900],["2025-12-09",6133.33,6166.67,6020.0,6100.0,151400],["2025-12-10",6100.0,6166.67,6073.33,6080.0,97700],["2025-12-11",6040.0,6106.67,6040.0,6100.0,195700],["2025-12-12",6160.0,6160.0,5913.33,5920.0,253600],["2025-12-15",5920.0,6006.67,5866.67,5866.67,170000],["2025-12-16",5866.67,6000.0,5733.33,6000.0,156400],["2025-12-17",6000.0,6000.0,5926.67,5926.67,66400],["2025-12-18",5793.33,5993.33,5793.33,5926.67,54900],["2025-12-19",5866.67,6033.33,5866.67,5960.0,81100],["2025-12-22",6133.33,6133.33,6020.0,6046.67,112200],["2025-12-23",6006.67,6066.67,5973.33,5993.33,132200],["2025-12-24",5933.33,6046.67,5920.0,6000.0,219800],["2025-12-25",6040.0,6040.0,5973.33,6013.33,107000],["2025-12-26",6000.0,6000.0,5853.33,5940.0,167500],["2025-12-29",5940.0,5953.33,5866.67,5926.67,91700],["2025-12-30",5926.67,5933.33,5866.67,5866.67,133000],["2025-12-31",5873.33,5893.33,5800.0,5800.0,127900],["2026-01-05",5813.33,5866.67,5700.0,5700.0,173200],["2026-01-06",5700.0,5706.67,5600.0,5600.0,140200],["2026-01-07",5606.67,5693.33,5580.0,5653.33,356300],["2026-01-08",5640.0,5733.33,5640.0,5653.33,308900],["2026-01-09",5666.67,5666.67,5333.33,5433.33,325400],["2026-01-12",5400.0,5553.33,5393.33,5546.67,459700],["2026-01-13",5620.0,5660.0,5546.67,5566.67,225700],["2026-01-14",5566.67,5633.33,5466.67,5520.0,247800],["2026-01-15",5520.0,5520.0,5366.67,5440.0,269500],["2026-01-16",5480.0,5500.0,5333.33,5413.33,136700],["2026-01-19",5366.67,5453.33,5333.33,5393.33,236000],["2026-01-20",5400.0,5433.33,5333.33,5333.33,240500],["2026-01-21",5346.67,5393.33,5246.67,5253.33,336200],["2026-01-22",5220.0,5466.67,5206.67,5373.33,310900],["2026-01-23",5373.33,5413.33,5306.67,5346.67,196200],["2026-01-26",5346.67,5346.67,5226.67,5233.33,148500],["2026-01-27",5320.0,5320.0,5166.67,5180.0,198900],["2026-01-28",5193.33,5206.67,5133.33,5166.67,233800],["2026-01-29",5180.0,5326.67,5160.0,5166.67,99400],["2026-01-30",5193.33,5293.33,5153.33,5273.33,398500],["2026-02-02",5260.0,5260.0,5166.67,5186.67,147600],["2026-02-03",5186.67,5253.33,5166.67,5180.0,215100],["2026-02-04",5206.67,5206.67,5166.67,5193.33,238300],["2026-02-05",5206.67,5220.0,5166.67,5193.33,201400],["2026-02-06",5166.67,5193.33,4986.67,5113.33,222600],["2026-02-09",5113.33,5126.67,5040.0,5040.0,73700],["2026-02-10",5006.67,5193.33,5006.67,5040.0,84300],["2026-02-11",5066.67,5173.33,5040.0,5153.33,245400],["2026-02-12",5153.33,5200.0,5080.0,5093.33,79300],["2026-02-13",5086.67,5100.0,5000.0,5000.0,111700],["2026-02-23",4660.0,5153.33,4660.0,5066.67,710400],["2026-02-24",5080.0,5120.0,5020.0,5020.0,102700],["2026-02-25",5020.0,5020.0,4933.33,4960.0,141700],["2026-02-26",4986.67,4993.33,4866.67,4933.33,165800],["2026-02-27",4940.0,4940.0,4846.67,4893.33,112700],["2026-03-02",4853.33,4853.33,4660.0,4726.67,322500],["2026-03-03",4726.67,4760.0,4660.0,4680.0,176500],["2026-03-04",4666.67,4686.67,4453.33,4533.33,284800],["2026-03-05",4546.67,4686.67,4533.33,4600.0,194200],["2026-03-06",4600.0,4653.33,4513.33,4586.67,191700],["2026-03-09",4533.33,4533.33,4266.67,4266.67,232400],["2026-03-10",4273.33,4326.67,4013.33,4113.33,279400],["2026-03-11",4046.67,4386.67,4046.67,4386.67,393100],["2026-03-12",4206.67,4393.33,4200.0,4266.67,98700],["2026-03-13",4233.33,4346.67,4233.33,4273.33,115700],["2026-03-16",4440.0,4440.0,4293.33,4306.67,132500],["2026-03-17",4413.33,4413.33,4093.33,4266.67,112600],["2026-03-18",4273.33,4333.33,4213.33,4246.67,64600],["2026-03-19",4240.0,4333.33,4086.67,4220.0,105700],["2026-03-20",4206.67,4326.67,4206.67,4220.0,37600],["2026-03-23",4220.0,4240.0,4080.0,4093.33,121000],["2026-03-24",4100.0,4300.0,4086.67,4220.0,104900],["2026-03-25",4300.0,4320.0,4233.33,4273.33,118100],["2026-03-26",4280.0,4300.0,4220.0,4226.67,76700],["2026-03-27",4233.33,4520.0,4233.33,4520.0,304000],["2026-03-30",4833.33,4833.33,4700.0,4833.33,492400],["2026-03-31",5000.0,5100.0,4846.67,4933.33,537800],["2026-04-01",5086.67,5133.33,4966.67,5000.0,321900],["2026-04-02",5013.33,5013.33,4733.33,4866.67,146600],["2026-04-03",4866.67,4993.33,4666.67,4753.33,123400],["2026-04-06",4753.33,4753.33,4666.67,4666.67,89800],["2026-04-07",4673.33,4713.33,4620.0,4680.0,55900],["2026-04-08",4800.0,4933.33,4746.67,4833.33,157300],["2026-04-09",4840.0,5013.33,4833.33,4833.33,308600],["2026-04-10",4846.67,4980.0,4840.0,4866.67,150000],["2026-04-13",4866.67,4893.33,4833.33,4853.33,106700],["2026-04-14",4866.67,4933.33,4733.33,4773.33,107200],["2026-04-15",4913.33,4913.33,4806.67,4833.33,226500],["2026-04-16",4826.67,4873.33,4773.33,4833.33,90000],["2026-04-17",4866.67,4866.67,4800.0,4866.67,171900],["2026-04-20",4860.0,4886.67,4846.67,4886.67,198100],["2026-04-21",4886.67,5140.0,4873.33,5046.67,538500],["2026-04-22",5126.67,5373.33,5060.0,5366.67,659600],["2026-04-23",5613.33,5613.33,5366.67,5500.0,740600],["2026-04-24",5526.67,5526.67,5333.33,5333.33,402900],["2026-04-28",5333.33,5666.67,5333.33,5666.67,574800],["2026-04-29",5866.67,5866.67,5706.67,5806.67,409900],["2026-05-04",5793.33,5793.33,5413.33,5413.33,529200],["2026-05-05",5173.33,5533.33,5173.33,5466.67,274300],["2026-05-06",5560.0,5560.0,5340.0,5440.0,161500],["2026-05-07",5453.33,5460.0,5400.0,5406.67,176100],["2026-05-08",5466.67,5466.67,5286.67,5333.33,160300],["2026-05-11",5333.33,5353.33,5233.33,5293.33,133700],["2026-05-12",5333.33,5460.0,5293.33,5366.67,138900],["2026-05-13",5366.67,5380.0,5333.33,5360.0,51500],["2026-05-14",5333.33,5373.33,5293.33,5340.0,69300],["2026-05-15",5400.0,5480.0,5333.33,5466.67,155800],["2026-05-18",5500.0,5533.33,5360.0,5366.67,167700],["2026-05-19",5360.0,5500.0,5360.0,5366.67,120900],["2026-05-20",5366.67,5366.67,5013.33,5013.33,242203],["2026-05-21",5046.67,5260.0,5013.33,5080.0,158500],["2026-05-22",5080.0,5240.0,4953.33,4953.33,103700],["2026-05-25",4973.33,5186.67,4973.33,5033.33,41400],["2026-05-26",5033.33,5146.67,5026.67,5120.0,67707],["2026-05-27",5066.67,5166.67,5040.0,5066.67,68000],["2026-05-28",5133.33,5133.33,5020.0,5020.0,63500],["2026-05-29",5046.67,5046.67,4973.33,4980.0,72100],["2026-06-01",4986.67,5160.0,4986.67,5020.0,79307],["2026-06-02",5020.0,5073.33,4893.33,4893.33,136904],["2026-06-03",5000.0,5000.0,4766.67,4866.67,190200],["2026-06-04",4840.0,4840.0,4733.33,4740.0,155400],["2026-06-05",4753.33,4966.67,4733.33,4900.0,157206],["2026-06-08",4920.0,4920.0,4733.33,4766.67,42505],["2026-06-09",4746.67,4860.0,4733.33,4766.67,126700],["2026-06-10",4933.33,4933.33,4746.67,4793.33,118805],["2026-06-11",4793.33,4893.33,4733.33,4780.0,127100],["2026-06-12",4780.0,4833.33,4466.67,4766.67,143900],["2026-06-15",4733.33,4806.67,4733.33,4766.67,71705],["2026-06-16",4773.33,4773.33,4720.0,4766.67,44900],["2026-06-17",4773.33,4820.0,4746.67,4766.67,79600],["2026-06-18",4753.33,4780.0,4726.67,4766.67,50705],["2026-06-19",4766.67,4846.67,4666.67,4760.0,87604],["2026-06-22",4666.67,4733.33,4466.67,4633.33,292000],["2026-06-23",4633.33,4633.33,4466.67,4533.33,155700],["2026-06-24",4506.67,4600.0,4466.67,4586.67,175000],["2026-06-25",4653.33,4733.33,4600.0,4666.67,171700],["2026-06-26",4666.67,4773.33,4666.67,4733.33,112700],["2026-06-29",4733.33,4766.67,4700.0,4706.67,53300],["2026-06-30",4733.33,4753.33,4706.67,4713.33,40100],["2026-07-01",4720.0,4900.0,4720.0,4766.67,105300],["2026-07-02",4853.33,4853.33,4766.67,4766.67,62104],["2026-07-03",4693.33,4766.67,4666.67,4726.67,79900],["2026-07-06",4826.67,4826.67,4640.0,4753.33,62600],["2026-07-07",4746.67,4746.67,4633.33,4633.33,39200],["2026-07-08",4673.33,4673.33,4600.0,4600.0,65504],["2026-07-09",4606.67,4633.33,4580.0,4593.33,43000],["2026-07-10",4593.33,4753.33,4533.33,4666.67,53400],["2026-07-13",4606.67,4660.0,4566.67,4566.67,92200],["2026-07-14",4666.67,4666.67,4560.0,4560.0,86000],["2026-07-15",4566.67,4593.33,4533.33,4533.33,72100],["2026-07-16",4540.0,4653.33,4540.0,4646.67,236600],["2026-07-17",4600.0,4660.0,4560.0,4660.0,49904],["2026-07-20",4846.67,4846.67,4473.33,4473.33,142200],["2026-07-21",4660.0,4666.67,4473.33,4500.0,115003],["2026-07-22",4486.67,4533.33,4453.33,4493.33,88300],["2026-07-23",4493.33,4586.67,4453.33,4473.33,171600],["2026-07-24",4473.33,4533.33,4373.33,4473.33,21100],["2026-07-27",4366.67,4473.33,4366.67,4400.0,219600],["2026-07-28",4293.33,4466.67,4293.33,4306.67,66400],["2026-07-29",4306.67,4333.33,4280.0,4286.67,78200],["2026-07-30",4286.67,4533.33,4286.67,4400.0,283700],["2026-07-31",4526.67,4593.33,4380.0,4573.33,1127600],["2026-08-03",4573.33,4666.67,4506.67,4626.67,65500],["2026-08-04",4620.0,4733.33,4520.0,4686.67,221500],["2026-08-05",4720.0,4800.0,4700.0,4740.0,113900],["2026-08-06",4733.33,4800.0,4673.33,4766.67,227700],["2026-08-07",4766.67,4873.33,4753.33,4846.67,272200],["2026-08-10",4846.67,4993.33,4846.67,4973.33,228600],["2026-08-11",4973.33,5033.33,4866.67,4960.0,130500],["2026-08-12",4893.33,5233.33,4893.33,5233.33,417300],["2026-08-13",5320.0,5320.0,5066.67,5186.67,119100],["2026-08-14",5013.33,5253.33,5013.33,5073.33,86500],["2026-08-17",5053.33,5366.67,5053.33,5326.67,278900],["2026-08-18",5340.0,5473.33,5340.0,5433.33,356200],["2026-08-19",5433.33,5600.0,5433.33,5433.33,386200],["2026-08-20",5433.33,5633.33,5433.33,5600.0,404800],["2026-08-21",5600.0,5866.67,5600.0,5866.67,657600],["2026-08-24",5893.33,6046.67,5866.67,5926.67,543100],["2026-08-25",6000.0,6000.0,5633.33,5926.67,679400],["2026-08-26",6000.0,6066.67,5920.0,5953.33,551700],["2026-08-27",6040.0,6213.33,5966.67,6200.0,676100],["2026-08-28",6200.0,6273.33,6173.33,6200.0,221300],["2026-09-03",6106.67,6240.0,6106.67,6193.33,415000],["2026-09-04",6193.33,6333.33,6133.33,6206.67,568200],["2026-09-07",6186.67,6466.67,6186.67,6446.67,713100],["2026-09-08",6446.67,6600.0,6400.0,6506.67,594300],["2026-09-09",6473.33,6613.33,6466.67,6466.67,1078200],["2026-09-10",6870.0,6870.0,6440.0,6650.0,377900],["2026-09-11",6650.0,6650.0,6600.0,6650.0,712500],["2026-09-14",6650.0,6650.0,6500.0,6640.0,413100],["2026-09-15",6750.0,6750.0,6600.0,6620.0,188800],["2026-09-16",6700.0,6700.0,6600.0,6600.0,233600],["2026-09-17",6650.0,6720.0,6510.0,6720.0,644700],["2026-09-18",6720.0,6810.0,6720.0,6810.0,181800],["2026-09-21",6900.0,6940.0,6800.0,6850.0,146300],["2026-09-22",6900.0,6950.0,6700.0,6750.0,189100],["2026-09-23",6700.0,6850.0,6620.0,6700.0,566700],["2026-09-24",6600.0,6690.0,6470.0,6580.0,160600],["2026-09-25",6570.0,7040.0,6480.0,7040.0,683000],["2026-09-28",7430.0,7430.0,7100.0,7300.0,320900],["2026-09-29",7200.0,7310.0,7160.0,7260.0,267400],["2026-09-30",7000.0,7390.0,7000.0,7380.0,332400],["2026-10-01",7440.0,7560.0,7380.0,7510.0,439800],["2026-10-02",7510.0,7520.0,7220.0,7330.0,223600]]}