{"sym":"HUB","index":false,"bars":[["2019-02-26",8204.56,8532.74,6563.65,6563.65,65860],["2019-02-27",6137.01,6235.47,6104.19,6104.19,19140],["2019-02-28",5677.56,5677.56,5677.56,5677.56,1390],["2019-03-01",5283.74,5579.1,5283.74,5283.74,26370],["2019-03-04",4988.37,5415.01,4988.37,5054.01,5050],["2019-03-05",5250.92,5398.6,5021.19,5398.6,17170],["2019-03-06",5710.37,5776.01,5710.37,5776.01,6980],["2019-03-07",5890.87,6169.83,5890.87,6071.37,6820],["2019-03-08",6137.01,6137.01,5743.19,6054.97,2770],["2019-03-11",6005.74,6005.74,5644.74,6005.74,6880],["2019-03-12",5907.28,5972.92,5907.28,5972.92,4000],["2019-03-13",5595.51,5907.28,5579.1,5677.56,8170],["2019-03-14",5743.19,5841.65,5579.1,5579.1,18170],["2019-03-15",5579.1,5776.01,5579.1,5726.78,2790],["2019-03-18",5579.1,6120.6,5579.1,5972.92,17230],["2019-03-19",5972.92,5972.92,5808.83,5956.51,1730],["2019-03-20",5989.33,6366.74,5907.28,6235.47,3200],["2019-03-21",6235.47,6366.74,6235.47,6235.47,4070],["2019-03-22",6235.47,6563.65,6235.47,6268.28,5650],["2019-03-25",5940.1,6268.28,5874.46,5907.28,2900],["2019-03-26",6235.47,6235.47,6071.37,6169.83,940],["2019-03-27",5907.28,6169.83,5907.28,6071.37,410],["2019-03-28",6235.47,6235.47,5907.28,5907.28,1550],["2019-03-29",6169.83,6169.83,6169.83,6169.83,10],["2019-04-01",6005.74,6169.83,5907.28,6005.74,10340],["2019-04-02",6005.74,6005.74,6005.74,6005.74,150],["2019-04-03",6071.37,6071.37,5595.51,6005.74,8530],["2019-04-04",6071.37,6104.19,5611.92,5693.96,8710],["2019-04-05",6005.74,6005.74,6005.74,6005.74,840],["2019-04-08",5644.74,6005.74,5644.74,6005.74,2130],["2019-04-09",5907.28,5907.28,5841.65,5841.65,1230],["2019-04-10",5841.65,5841.65,5841.65,5841.65,10],["2019-04-11",5825.24,5956.51,5776.01,5956.51,8040],["2019-04-12",5956.51,5956.51,5956.51,5956.51,0],["2019-04-16",5759.6,5759.6,5759.6,5759.6,3930],["2019-04-17",5759.6,5759.6,5759.6,5759.6,0],["2019-04-18",5890.87,5890.87,5890.87,5890.87,10],["2019-04-19",5743.19,5890.87,5743.19,5890.87,3970],["2019-04-22",5743.19,5890.87,5743.19,5890.87,30],["2019-04-23",5890.87,5890.87,5890.87,5890.87,0],["2019-04-24",5890.87,5890.87,5890.87,5890.87,0],["2019-04-25",5595.51,5743.19,5480.65,5743.19,3030],["2019-04-26",5776.01,5776.01,5776.01,5776.01,3550],["2019-05-02",5611.92,5776.01,5579.1,5776.01,2320],["2019-05-03",5464.24,5858.06,5464.24,5710.37,520],["2019-05-06",5579.1,5611.92,5513.46,5611.92,2310],["2019-05-07",5874.46,5907.28,5546.28,5808.83,40],["2019-05-08",5579.1,5579.1,5579.1,5579.1,1500],["2019-05-09",5546.28,5874.46,5546.28,5874.46,40],["2019-05-10",5874.46,5874.46,5874.46,5874.46,0],["2019-05-13",6235.47,6235.47,6071.37,6071.37,1010],["2019-05-14",6071.37,6071.37,6071.37,6071.37,10],["2019-05-15",6071.37,6071.37,6071.37,6071.37,0],["2019-05-16",5907.28,5907.28,5661.15,5907.28,4390],["2019-05-17",5907.28,5907.28,5743.19,5907.28,2840],["2019-05-20",5874.46,5874.46,5595.51,5595.51,11120],["2019-05-21",5841.65,5841.65,5611.92,5825.24,1230],["2019-05-22",5896.93,5914.86,5735.62,5735.62,4330],["2019-05-23",5735.62,5735.62,5735.62,5735.62,10],["2019-05-24",5879.01,5879.01,5592.23,5861.09,770],["2019-05-27",5466.76,5735.62,5466.76,5735.62,4850],["2019-05-28",6112.02,6112.02,6112.02,6112.02,10],["2019-05-29",5699.77,5735.62,5699.77,5699.77,2190],["2019-05-30",5448.84,5735.62,5448.84,5466.76,5070],["2019-05-31",5735.62,5735.62,5735.62,5735.62,10],["2019-06-03",5735.62,5807.31,5735.62,5807.31,20],["2019-06-04",5789.39,5789.39,5789.39,5789.39,10],["2019-06-05",5789.39,5789.39,5789.39,5789.39,10],["2019-06-06",5771.47,5771.47,5771.47,5771.47,10],["2019-06-07",5735.62,5735.62,5735.62,5735.62,580],["2019-06-10",5735.62,5735.62,5735.62,5735.62,10],["2019-06-11",5592.23,5717.69,5592.23,5717.69,1010],["2019-06-12",5843.16,5843.16,5556.38,5628.08,22940],["2019-06-13",5896.93,5896.93,5896.93,5896.93,10],["2019-06-14",5896.93,5896.93,5896.93,5896.93,0],["2019-06-17",5771.47,5771.47,5735.62,5771.47,6900],["2019-06-18",5735.62,5807.31,5735.62,5735.62,7010],["2019-06-19",5843.16,5843.16,5753.54,5825.24,120],["2019-06-20",5753.54,5789.39,5753.54,5753.54,3490],["2019-06-21",5771.47,5771.47,5735.62,5753.54,4310],["2019-06-24",6094.09,6094.09,5735.62,5879.01,4540],["2019-06-25",5861.09,5914.86,5861.09,5914.86,11490],["2019-06-26",5914.86,6309.18,5914.86,6094.09,10060],["2019-06-27",6273.33,6488.42,6112.02,6147.87,21310],["2019-06-28",6147.87,6524.27,6147.87,6380.88,9750],["2019-07-01",6416.72,6811.05,6273.33,6811.05,75660],["2019-07-02",6846.89,7097.83,6811.05,7097.83,118720],["2019-07-03",7026.13,7026.13,6990.28,7026.13,19640],["2019-07-04",6882.74,7026.13,6846.89,7026.13,18140],["2019-07-05",6900.67,7026.13,6900.67,7026.13,10040],["2019-07-08",7061.98,7510.08,7061.98,7510.08,66830],["2019-07-09",7707.24,8029.87,7671.39,8029.87,84140],["2019-07-10",8531.73,8585.5,8244.95,8244.95,46790],["2019-07-11",8101.56,8603.43,8065.71,8424.19,38940],["2019-07-12",8424.19,8961.9,8424.19,8961.9,25110],["2019-07-15",8782.67,8961.9,8531.73,8531.73,37090],["2019-07-16",8746.82,9105.29,8710.97,8710.97,55540],["2019-07-17",8280.8,8854.36,8280.8,8316.65,23190],["2019-07-18",8137.41,8424.19,8137.41,8424.19,7280],["2019-07-19",8244.95,8495.88,8227.03,8460.04,790],["2019-07-22",8495.88,8495.88,7868.55,7868.55,36260],["2019-07-23",7868.55,7886.48,7330.84,7778.93,74690],["2019-07-24",7743.08,7743.08,7241.22,7241.22,33270],["2019-07-25",7241.22,7725.16,7169.52,7707.24,18610],["2019-07-26",7725.16,7725.16,7169.52,7169.52,16980],["2019-07-29",6775.2,6775.2,6667.66,6667.66,79350],["2019-07-30",6972.36,6972.36,6452.57,6631.81,23830],["2019-07-31",6631.81,6667.66,6380.88,6416.72,59510],["2019-08-01",6416.72,6775.2,6380.88,6775.2,17300],["2019-08-02",6775.2,6775.2,6452.57,6703.5,16300],["2019-08-05",6470.49,7169.52,6470.49,7169.52,18210],["2019-08-06",7348.76,7671.39,7277.07,7671.39,97720],["2019-08-07",7671.39,7850.63,7366.68,7492.15,14090],["2019-08-08",7653.47,7653.47,7223.29,7492.15,4540],["2019-08-09",7241.22,7456.3,7169.52,7456.3,23140],["2019-08-12",7581.77,7581.77,7277.07,7277.07,9370],["2019-08-13",7277.07,7348.76,6990.28,7061.98,25570],["2019-08-14",7097.83,7348.76,7061.98,7241.22,9800],["2019-08-15",7169.52,7277.07,6990.28,7061.98,3160],["2019-08-16",7079.9,7545.92,7079.9,7545.92,50260],["2019-08-19",7689.31,7994.02,7528.0,7868.55,36890],["2019-08-20",8244.95,8244.95,7958.17,8101.56,48730],["2019-08-21",8137.41,8209.1,7814.78,7814.78,20080],["2019-08-22",7814.78,7850.63,7671.39,7850.63,7190],["2019-08-23",7850.63,7958.17,7743.08,7743.08,25600],["2019-08-26",7743.08,8137.41,7528.0,8065.71,27250],["2019-08-27",8065.71,8621.35,7994.02,8621.35,237050],["2019-08-28",8926.06,8961.9,8477.96,8477.96,70420],["2019-08-29",8531.73,9069.45,8477.96,9069.45,166760],["2019-08-30",9069.45,9069.45,8746.82,8890.21,70600],["2019-09-03",8639.28,8926.06,8531.73,8782.67,74570],["2019-09-04",8710.97,8746.82,8352.49,8603.43,35600],["2019-09-05",8603.43,8603.43,8388.34,8585.5,19800],["2019-09-06",8388.34,8388.34,8101.56,8101.56,41600],["2019-09-09",8101.56,8209.1,8101.56,8209.1,4980],["2019-09-10",8764.74,8764.74,8065.71,8244.95,4570],["2019-09-11",7958.17,8639.28,7958.17,8424.19,200],["2019-09-12",8424.19,8424.19,8101.56,8137.41,12660],["2019-09-13",8137.41,8460.04,7994.02,7994.02,17500],["2019-09-16",8029.87,8424.19,8029.87,8370.42,8010],["2019-09-17",8244.95,8280.8,8137.41,8244.95,7700],["2019-09-18",8244.95,8388.34,8209.1,8388.34,4310],["2019-09-19",8370.42,8388.34,8083.64,8083.64,18430],["2019-09-20",8244.95,8244.95,8101.56,8244.95,1210],["2019-09-23",8137.41,8137.41,7886.48,7886.48,19460],["2019-09-24",7886.48,8065.71,7814.78,8047.79,3930],["2019-09-25",8155.33,8155.33,7492.15,7743.08,45870],["2019-09-26",7707.24,7778.93,7259.14,7778.93,24660],["2019-09-27",7438.38,7599.69,7348.76,7420.46,25070],["2019-09-30",7348.76,7420.46,7348.76,7348.76,15980],["2019-10-01",7528.0,7528.0,7348.76,7528.0,4940],["2019-10-02",7384.61,7492.15,7348.76,7402.53,6040],["2019-10-03",7348.76,7348.76,7277.07,7312.91,7000],["2019-10-04",7312.91,7348.76,7241.22,7312.91,9650],["2019-10-07",7241.22,7474.23,7241.22,7474.23,7210],["2019-10-08",7384.61,7384.61,7312.91,7312.91,2570],["2019-10-09",7456.3,7528.0,7348.76,7528.0,610],["2019-10-10",7886.48,7886.48,7528.0,7528.0,1380],["2019-10-11",7348.76,7528.0,7312.91,7528.0,8100],["2019-10-14",7456.3,7456.3,7456.3,7456.3,280],["2019-10-15",7348.76,7420.46,6990.28,6990.28,24950],["2019-10-16",7277.07,7474.23,7277.07,7474.23,2690],["2019-10-17",7384.61,7528.0,7348.76,7528.0,2380],["2019-10-18",7294.99,7438.38,7169.52,7420.46,20260],["2019-10-21",7348.76,7348.76,7348.76,7348.76,5000],["2019-10-22",7187.45,7348.76,7187.45,7348.76,20],["2019-10-23",7241.22,7241.22,7169.52,7187.45,22900],["2019-10-24",7312.91,7689.31,7169.52,7689.31,70],["2019-10-25",7689.31,7689.31,7689.31,7689.31,0],["2019-10-28",7312.91,7312.91,7169.52,7277.07,247937],["2019-10-29",7277.07,7277.07,7277.07,7277.07,10760],["2019-10-30",7277.07,7277.07,7241.22,7241.22,22180],["2019-10-31",7097.83,7456.3,7097.83,7456.3,40],["2019-11-01",7456.3,7456.3,7456.3,7456.3,0],["2019-11-04",7026.13,7456.3,7026.13,7079.9,620],["2019-11-05",7097.83,7097.83,7079.9,7097.83,890],["2019-11-06",7097.83,7097.83,7079.9,7079.9,1690],["2019-11-07",7061.98,7079.9,7061.98,7079.9,20],["2019-11-08",7079.9,7079.9,7079.9,7079.9,0],["2019-11-11",7079.9,7169.52,7079.9,7079.9,1870],["2019-11-12",7061.98,7312.91,7061.98,7312.91,1760],["2019-11-13",7312.91,7312.91,7312.91,7312.91,150],["2019-11-14",7026.13,7294.99,6882.74,7294.99,11110],["2019-11-15",7169.52,7169.52,7169.52,7169.52,100],["2019-11-18",6846.89,7151.6,6846.89,7151.6,1260],["2019-11-19",6990.28,7133.68,6990.28,7133.68,1020],["2019-11-20",7133.68,7133.68,7133.68,7133.68,0],["2019-11-21",7133.68,7133.68,7133.68,7133.68,0],["2019-11-22",6990.28,6990.28,6990.28,6990.28,4180],["2019-11-25",6918.59,6918.59,6595.96,6882.74,6540],["2019-11-26",6811.05,6882.74,6811.05,6811.05,2750],["2019-11-27",6811.05,6972.36,6811.05,6972.36,910],["2019-11-28",6775.2,6811.05,6775.2,6811.05,1520],["2019-11-29",6739.35,6882.74,6739.35,6864.82,11600],["2019-12-02",6864.82,6864.82,6864.82,6864.82,0],["2019-12-03",6864.82,6864.82,6864.82,6864.82,0],["2019-12-04",6864.82,6864.82,6864.82,6864.82,0],["2019-12-05",6864.82,6864.82,6864.82,6864.82,1000],["2019-12-06",6864.82,6864.82,6864.82,6864.82,0],["2019-12-09",6864.82,6864.82,6864.82,6864.82,0],["2019-12-10",6703.5,7133.68,6667.66,7133.68,5110],["2019-12-11",7133.68,7133.68,7133.68,7133.68,0],["2019-12-12",7133.68,7133.68,7133.68,7133.68,0],["2019-12-13",7133.68,7133.68,7133.68,7133.68,30],["2019-12-16",6811.05,6811.05,6811.05,6811.05,210],["2019-12-17",6811.05,6811.05,6811.05,6811.05,270],["2019-12-18",6811.05,6811.05,6811.05,6811.05,2090],["2019-12-19",6811.05,6811.05,6811.05,6811.05,0],["2019-12-20",6811.05,6846.89,6811.05,6846.89,8000],["2019-12-23",6846.89,6846.89,6846.89,6846.89,0],["2019-12-24",6846.89,6846.89,6524.27,6524.27,1800],["2019-12-25",6667.66,6972.36,6667.66,6972.36,310],["2019-12-26",6972.36,6972.36,6972.36,6972.36,0],["2019-12-27",7330.84,7348.76,7330.84,7348.76,4800],["2019-12-30",7348.76,7348.76,7348.76,7348.76,0],["2019-12-31",7348.76,7348.76,7348.76,7348.76,0],["2020-01-02",7169.52,7510.08,7169.52,7510.08,2250],["2020-01-03",7169.52,7348.76,7008.21,7348.76,46740],["2020-01-06",7026.13,7169.52,7026.13,7169.52,1050],["2020-01-07",7133.68,7133.68,7133.68,7133.68,7000],["2020-01-08",7133.68,7133.68,7061.98,7133.68,1690],["2020-01-09",7241.22,7241.22,7241.22,7241.22,260],["2020-01-10",7241.22,7241.22,7241.22,7241.22,0],["2020-01-13",7241.22,7241.22,7241.22,7241.22,0],["2020-01-14",6811.05,7277.07,6811.05,7277.07,1510],["2020-01-15",7169.52,7169.52,7169.52,7169.52,600],["2020-01-16",6846.89,6846.89,6811.05,6811.05,1000],["2020-01-17",6811.05,6811.05,6775.2,6775.2,1010],["2020-01-20",6488.42,7061.98,6488.42,7061.98,29440],["2020-01-21",7061.98,7133.68,7061.98,7061.98,1500],["2020-01-22",6811.05,6811.05,6811.05,6811.05,1900],["2020-01-30",6990.28,7115.75,6846.89,7115.75,2100],["2020-01-31",6739.35,6739.35,6685.58,6703.5,3500],["2020-02-03",6631.81,6685.58,6631.81,6649.73,2000],["2020-02-04",6649.73,6649.73,6649.73,6649.73,100],["2020-02-05",6649.73,6793.12,6613.88,6793.12,4260],["2020-02-06",6667.66,6864.82,6667.66,6864.82,3470],["2020-02-07",6990.28,6990.28,6990.28,6990.28,10],["2020-02-10",6811.05,6811.05,6811.05,6811.05,100],["2020-02-11",6811.05,6811.05,6775.2,6775.2,2250],["2020-02-12",7097.83,7097.83,7097.83,7097.83,10],["2020-02-13",6990.28,6990.28,6667.66,6936.51,2070],["2020-02-14",6936.51,6936.51,6936.51,6936.51,0],["2020-02-17",6685.58,6685.58,6667.66,6667.66,3500],["2020-02-18",6631.81,6811.05,6631.81,6811.05,520],["2020-02-19",6811.05,6811.05,6811.05,6811.05,200],["2020-02-20",6631.81,6918.59,6595.96,6918.59,430],["2020-02-21",6488.42,6631.81,6452.57,6631.81,5460],["2020-02-24",6631.81,6631.81,6631.81,6631.81,180],["2020-02-25",6631.81,6631.81,6631.81,6631.81,0],["2020-02-26",6739.35,6739.35,6739.35,6739.35,10],["2020-02-27",6739.35,6739.35,6739.35,6739.35,0],["2020-02-28",6452.57,6793.12,6452.57,6452.57,2950],["2020-03-02",6452.57,6452.57,6452.57,6452.57,10],["2020-03-03",6613.88,6739.35,6452.57,6739.35,1240],["2020-03-04",6882.74,6882.74,6882.74,6882.74,30],["2020-03-05",6452.57,6757.28,6452.57,6757.28,140],["2020-03-06",6452.57,6685.58,6452.57,6685.58,240],["2020-03-09",6309.18,6560.11,6309.18,6560.11,1810],["2020-03-10",6595.96,6595.96,6560.11,6560.11,200],["2020-03-11",6273.33,6452.57,6201.64,6201.64,1520],["2020-03-12",6022.4,6022.4,5771.47,5771.47,5740],["2020-03-13",5556.38,5735.62,5556.38,5735.62,1500],["2020-03-16",5735.62,5735.62,5735.62,5735.62,0],["2020-03-17",5807.31,6022.4,5735.62,5950.7,9260],["2020-03-18",6273.33,6273.33,6147.87,6147.87,840],["2020-03-19",6094.09,6165.79,6094.09,6094.09,9000],["2020-03-20",6094.09,6094.09,6094.09,6094.09,0],["2020-03-23",5986.55,5986.55,5879.01,5879.01,7410],["2020-03-24",6076.17,6183.71,5879.01,6183.71,16110],["2020-03-25",6094.09,6094.09,6022.4,6094.09,26190],["2020-03-26",6094.09,6094.09,6094.09,6094.09,0],["2020-03-27",6094.09,6094.09,5735.62,5735.62,14010],["2020-03-30",5735.62,5914.86,5735.62,5879.01,7470],["2020-03-31",6094.09,6094.09,5950.7,5950.7,20],["2020-04-01",6058.25,6058.25,6058.25,6058.25,4010],["2020-04-03",6058.25,6058.25,6058.25,6058.25,0],["2020-04-06",6022.4,6094.09,6022.4,6094.09,31680],["2020-04-07",6255.41,6255.41,5914.86,5914.86,750],["2020-04-08",5735.62,6237.48,5735.62,5950.7,7010],["2020-04-09",6129.94,6129.94,6129.94,6129.94,10],["2020-04-10",6058.25,6058.25,6058.25,6058.25,5000],["2020-04-13",6058.25,6058.25,5914.86,5914.86,17700],["2020-04-14",5986.55,6022.4,5914.86,5986.55,20120],["2020-04-15",5914.86,5950.7,5735.62,5735.62,13510],["2020-04-16",6022.4,6022.4,5735.62,5735.62,9360],["2020-04-17",5807.31,5950.7,5699.77,5699.77,30610],["2020-04-20",5663.92,5843.16,5663.92,5699.77,10140],["2020-04-21",5735.62,5735.62,5556.38,5681.85,22960],["2020-04-22",5556.38,5628.08,5448.84,5628.08,3990],["2020-04-23",5610.15,5735.62,5610.15,5735.62,8120],["2020-04-24",6094.09,6094.09,5448.84,5448.84,7810],["2020-04-27",5699.77,5735.62,5556.38,5735.62,13350],["2020-04-28",5879.01,5879.01,5448.84,5717.69,22230],["2020-04-29",5592.23,5807.31,5592.23,5807.31,6180],["2020-05-04",5896.93,5914.86,5735.62,5914.86,1150],["2020-05-05",5735.62,5735.62,5663.92,5663.92,1870],["2020-05-06",5735.62,5807.31,5735.62,5771.47,4380],["2020-05-07",5825.24,5843.16,5825.24,5843.16,1700],["2020-05-08",5843.16,6022.4,5843.16,5914.86,1220],["2020-05-11",5914.86,5986.55,5879.01,5986.55,6320],["2020-05-12",5986.55,5986.55,5986.55,5986.55,2670],["2020-05-13",6255.41,6255.41,6094.09,6094.09,280],["2020-05-14",5735.62,5735.62,5735.62,5735.62,2000],["2020-05-15",5986.55,5986.55,5699.77,5914.86,860],["2020-05-18",5914.86,6094.09,5914.86,6094.09,210],["2020-05-19",6058.25,6058.25,5771.47,6058.25,3280],["2020-05-20",6058.25,6058.25,6058.25,6058.25,0],["2020-05-21",5914.86,6273.33,5914.86,5914.86,4410],["2020-05-22",5914.86,5914.86,5914.86,5914.86,5590],["2020-05-25",5825.24,6165.79,5825.24,6165.79,18440],["2020-05-26",6273.33,6416.72,6165.79,6416.72,1790],["2020-05-27",6416.72,6416.72,6416.72,6416.72,50],["2020-05-28",6416.72,6416.72,6022.4,6094.09,4320],["2020-05-29",6129.94,6129.94,6094.09,6094.09,2600],["2020-06-01",6094.09,6273.33,6058.25,6273.33,1550],["2020-06-02",6273.33,6273.33,6058.25,6058.25,2810],["2020-06-03",6094.09,6273.33,6094.09,6273.33,460],["2020-06-04",6273.33,6273.33,6273.33,6273.33,50],["2020-06-05",6273.33,6273.33,5914.86,6237.48,860],["2020-06-08",6237.48,6237.48,6058.25,6165.79,5510],["2020-06-09",6201.64,6595.96,6094.09,6524.27,44630],["2020-06-10",6667.66,6667.66,6309.18,6309.18,2600],["2020-06-11",6380.88,6739.35,6380.88,6739.35,106220],["2020-06-12",6954.44,6990.28,6757.28,6900.67,20340],["2020-06-15",6900.67,6954.44,6811.05,6811.05,42060],["2020-06-16",6631.81,6936.51,6631.81,6882.74,11630],["2020-06-17",6470.49,6811.05,6470.49,6811.05,280],["2020-06-18",6560.11,6811.05,6380.88,6380.88,5040],["2020-06-19",6703.5,6703.5,6273.33,6452.57,14840],["2020-06-22",6201.64,6631.81,6022.4,6452.57,13850],["2020-06-23",6595.96,6595.96,6273.33,6416.72,12320],["2020-06-24",6452.57,6631.81,6416.72,6452.57,33480],["2020-06-25",6524.27,6631.81,6452.57,6631.81,3690],["2020-06-26",6452.57,6990.28,6452.57,6703.5,49450],["2020-06-29",6882.74,6882.74,6452.57,6452.57,6110],["2020-06-30",6775.2,6775.2,6488.42,6560.11,1340],["2020-07-01",6506.34,6631.81,6470.49,6560.11,1070],["2020-07-02",6470.49,6631.81,6452.57,6631.81,240],["2020-07-03",6560.11,6631.81,6452.57,6631.81,5380],["2020-07-06",6452.57,6631.81,6452.57,6631.81,770],["2020-07-07",6631.81,6631.81,6452.57,6452.57,7580],["2020-07-08",6595.96,6595.96,6595.96,6595.96,10],["2020-07-09",6506.34,6578.04,6506.34,6578.04,1120],["2020-07-10",6470.49,6595.96,6452.57,6452.57,7440],["2020-07-13",6452.57,6703.5,6452.57,6488.42,3000],["2020-07-14",6488.42,6488.42,6488.42,6488.42,0],["2020-07-15",6488.42,6524.27,6452.57,6524.27,5710],["2020-07-16",6524.27,6524.27,6452.57,6524.27,13530],["2020-07-17",6452.57,6524.27,6452.57,6524.27,4650],["2020-07-20",6452.57,6524.27,6416.72,6524.27,5260],["2020-07-21",6452.57,6542.19,6452.57,6542.19,17460],["2020-07-22",6524.27,6542.19,6470.49,6542.19,16410],["2020-07-23",6560.11,6578.04,6560.11,6560.11,2300],["2020-07-24",6560.11,6595.96,6273.33,6542.19,27770],["2020-07-27",6542.19,6560.11,6345.03,6524.27,2230],["2020-07-28",6452.57,6560.11,6452.57,6560.11,3250],["2020-07-29",6452.57,6524.27,6452.57,6524.27,6330],["2020-07-30",6560.11,6560.11,6524.27,6524.27,60],["2020-07-31",6524.27,6631.81,6524.27,6578.04,22140],["2020-08-03",6649.73,6703.5,6506.34,6703.5,8680],["2020-08-04",6811.05,6811.05,6560.11,6631.81,3250],["2020-08-05",6524.27,6739.35,6524.27,6631.81,1090],["2020-08-06",6811.05,6811.05,6631.81,6667.66,2350],["2020-08-07",6649.73,6667.66,6560.11,6560.11,810],["2020-08-10",6811.05,7008.21,6560.11,6757.28,18960],["2020-08-11",6739.35,7223.29,6739.35,7133.68,62690],["2020-08-12",7420.46,7617.62,7169.52,7330.84,15300],["2020-08-13",7330.84,7330.84,7277.07,7312.91,21290],["2020-08-14",7241.22,7312.91,7169.52,7169.52,10070],["2020-08-17",7169.52,7205.37,7097.83,7151.6,13640],["2020-08-18",7044.06,7151.6,7026.13,7151.6,2750],["2020-08-19",7151.6,7169.52,6918.59,7151.6,18860],["2020-08-20",7151.6,7151.6,6954.44,6954.44,5980],["2020-08-21",7133.68,7151.6,7044.06,7151.6,4020],["2020-08-24",6954.44,7151.6,6954.44,7061.98,18010],["2020-08-25",7061.98,7330.84,7026.13,7330.84,18130],["2020-08-26",7312.91,7312.91,7097.83,7169.52,5600],["2020-08-27",7169.52,7348.76,7169.52,7277.07,13710],["2020-08-28",7348.76,7707.24,7312.91,7528.0,36920],["2020-08-31",7528.0,7958.17,7528.0,7743.08,28550],["2020-09-01",7994.02,7994.02,7743.08,7922.32,11180],["2020-09-03",7707.24,8029.87,7707.24,7922.32,21840],["2020-09-04",7778.93,7958.17,7743.08,7958.17,11010],["2020-09-07",8047.79,8047.79,7743.08,7743.08,1500],["2020-09-08",7743.08,7814.78,7617.62,7778.93,7980],["2020-09-09",7850.63,7850.63,7635.54,7796.86,1020],["2020-09-10",7671.39,7814.78,7671.39,7707.24,5000],["2020-09-11",7707.24,7814.78,7671.39,7743.08,3240],["2020-09-14",7761.01,7958.17,7761.01,7958.17,3250],["2020-09-15",7886.48,7958.17,7778.93,7850.63,4720],["2020-09-16",8029.87,8029.87,7743.08,7886.48,3910],["2020-09-17",8227.03,8227.03,7814.78,7814.78,2040],["2020-09-18",7814.78,8244.95,7814.78,8244.95,55140],["2020-09-21",8244.95,8406.27,8065.71,8065.71,13580],["2020-09-22",8173.26,8173.26,7958.17,7958.17,550],["2020-09-23",7958.17,8065.71,7922.32,8029.87,5700],["2020-09-24",7958.17,7976.09,7814.78,7976.09,7970],["2020-09-25",8065.71,8065.71,7725.16,7994.02,860],["2020-09-28",7994.02,7994.02,7994.02,7994.02,1320],["2020-09-29",7886.48,8065.71,7743.08,8065.71,1960],["2020-09-30",7976.09,7976.09,7958.17,7958.17,1530],["2020-10-01",7904.4,8244.95,7886.48,7958.17,4160],["2020-10-02",7958.17,8280.8,7725.16,8047.79,920],["2020-10-05",8047.79,8047.79,7814.78,7814.78,14140],["2020-10-06",7814.78,7850.63,7814.78,7814.78,14870],["2020-10-07",7814.78,7976.09,7814.78,7976.09,3470],["2020-10-08",7958.17,8244.95,7832.7,8244.95,12340],["2020-10-09",7922.32,8227.03,7904.4,8173.26,7620],["2020-10-12",8244.95,8244.95,8029.87,8209.1,2060],["2020-10-13",8101.56,8101.56,7994.02,7994.02,4710],["2020-10-14",8244.95,8549.66,8244.95,8549.66,44600],["2020-10-15",8961.9,8961.9,8424.19,8603.43,20910],["2020-10-16",8603.43,8603.43,8460.04,8549.66,15600],["2020-10-19",8657.2,8657.2,8424.19,8639.28,1180],["2020-10-20",8424.19,8424.19,8352.49,8370.42,2970],["2020-10-21",8370.42,8495.88,8370.42,8495.88,2920],["2020-10-22",8244.95,8424.19,8244.95,8424.19,5110],["2020-10-23",8531.73,8531.73,8460.04,8460.04,1830],["2020-10-26",8675.12,9051.52,8675.12,8890.21,34390],["2020-10-27",8782.67,9284.53,8639.28,9284.53,85240],["2020-10-28",9320.38,9320.38,8782.67,8818.51,9780],["2020-10-29",8782.67,8782.67,8316.65,8531.73,29700],["2020-10-30",8531.73,8782.67,8531.73,8639.28,24760],["2020-11-02",8943.98,8943.98,8782.67,8782.67,3350],["2020-11-03",8782.67,8854.36,8531.73,8782.67,4120],["2020-11-04",8746.82,9392.08,8603.43,9392.08,202790],["2020-11-05",9392.08,9983.56,9356.23,9410.0,88910],["2020-11-06",9481.69,9481.69,9392.08,9445.85,44680],["2020-11-09",9427.92,9589.24,9284.53,9320.38,79930],["2020-11-10",9033.6,9320.38,8997.75,9069.45,59020],["2020-11-11",8961.9,9266.61,8603.43,9194.91,5920],["2020-11-12",9194.91,9194.91,8710.97,8710.97,82210],["2020-11-13",8644.11,8930.65,8644.11,8787.38,21360],["2020-11-16",9073.93,9073.93,8859.02,8882.9,17330],["2020-11-17",8691.87,8882.9,8596.35,8596.35,182470],["2020-11-18",9026.17,9026.17,8691.87,8691.87,4990],["2020-11-19",8787.38,8787.38,8500.84,8500.84,7720],["2020-11-20",8691.87,8691.87,8381.44,8691.87,11190],["2020-11-23",8691.87,8691.87,8453.08,8596.35,8450],["2020-11-24",8715.75,8715.75,8453.08,8500.84,20550],["2020-11-25",8596.35,8691.87,8596.35,8667.99,16570],["2020-11-26",8644.11,8667.99,8596.35,8667.99,24560],["2020-11-27",8787.38,8787.38,8644.11,8644.11,3330],["2020-11-30",8644.11,8763.5,8596.35,8763.5,23560],["2020-12-01",8763.5,8787.38,8500.84,8763.5,17800],["2020-12-02",8691.87,8763.5,8691.87,8715.75,25540],["2020-12-03",8715.75,8739.62,8667.99,8715.75,9850],["2020-12-04",8739.62,8763.5,8691.87,8763.5,14180],["2020-12-07",8787.38,9169.44,8787.38,9073.93,38850],["2020-12-08",9073.93,9694.78,9073.93,9503.75,39670],["2020-12-09",9694.78,9742.53,9503.75,9694.78,10510],["2020-12-10",9336.59,9790.29,9336.59,9360.47,28060],["2020-12-11",9312.72,9360.47,9121.68,9360.47,17970],["2020-12-14",9503.75,9742.53,9408.23,9503.75,33480],["2020-12-15",9551.5,9599.26,9503.75,9575.38,22900],["2020-12-16",9766.41,9838.05,9551.5,9575.38,28940],["2020-12-17",9670.9,9718.65,9503.75,9551.5,25120],["2020-12-18",9551.5,9647.02,9503.75,9647.02,14020],["2020-12-21",9551.5,9670.9,9432.11,9432.11,10620],["2020-12-22",9551.5,9885.81,9503.75,9838.05,99500],["2020-12-23",9838.05,10172.35,9838.05,10172.35,28050],["2020-12-24",10100.71,10100.71,9503.75,10029.08,5520],["2020-12-25",9885.81,10029.08,9599.26,10029.08,47710],["2020-12-28",9909.68,10172.35,9909.68,10124.59,41210],["2020-12-29",10172.35,10172.35,9790.29,10124.59,12200],["2020-12-30",9838.05,10029.08,9647.02,9957.44,5970],["2020-12-31",9790.29,10267.87,9790.29,10267.87,22240],["2021-01-04",10267.87,10888.71,9647.02,10649.93,16400],["2021-01-05",10267.87,10697.68,10267.87,10506.65,64000],["2021-01-06",10506.65,10793.2,10315.62,10602.17,28500],["2021-01-07",10458.9,11342.41,10458.9,11342.41,113600],["2021-01-08",11366.29,12130.41,10554.41,11987.14,32600],["2021-01-11",11175.26,12655.74,11175.26,12560.23,60200],["2021-01-12",12297.56,12416.95,11891.62,12416.95,30000],["2021-01-13",11939.38,12894.53,11939.38,12703.5,234900],["2021-01-14",12703.5,13587.01,12607.98,13467.62,112000],["2021-01-15",13849.68,13849.68,13372.1,13706.41,46400],["2021-01-18",13419.86,14566.04,13324.35,14279.5,81600],["2021-01-19",13610.89,14279.5,13372.1,13849.68,97200],["2021-01-20",12918.41,13801.92,12894.53,13610.89,13400],["2021-01-21",13372.1,13419.86,12894.53,13133.32,11700],["2021-01-22",12894.53,13849.68,12249.8,13133.32,105200],["2021-01-25",13133.32,13133.32,12894.53,13133.32,500],["2021-01-26",12894.53,13133.32,12249.8,13109.44,18500],["2021-01-27",13085.56,13109.44,12799.01,13085.56,63100],["2021-01-28",12202.04,13085.56,12178.17,12178.17,46600],["2021-01-29",11939.38,12799.01,11342.41,12631.86,13100],["2021-02-01",11772.23,12894.53,11772.23,12631.86,40700],["2021-02-02",11891.62,13133.32,11891.62,13133.32,13000],["2021-02-03",12966.16,13372.1,12369.2,13324.35,36900],["2021-02-04",13300.47,13324.35,13300.47,13324.35,34700],["2021-02-05",13276.59,13324.35,12894.53,13324.35,29800],["2021-02-08",13276.59,13324.35,12440.83,13300.47,11700],["2021-02-09",13133.32,13610.89,13133.32,13539.25,16500],["2021-02-17",13372.1,13610.89,13157.19,13157.19,17500],["2021-02-18",13133.32,13539.25,13133.32,13467.62,24200],["2021-02-19",13372.1,13563.13,13133.32,13419.86,32200],["2021-02-22",13372.1,13443.74,13372.1,13419.86,39300],["2021-02-23",13372.1,13372.1,13133.32,13157.19,11100],["2021-02-24",12894.53,12894.53,12894.53,12894.53,3000],["2021-02-25",13372.1,13372.1,12894.53,12990.04,1500],["2021-02-26",12178.17,12894.53,12178.17,12894.53,2700],["2021-03-01",12846.77,13324.35,12846.77,13085.56,1200],["2021-03-02",12655.74,12894.53,12655.74,12799.01,19300],["2021-03-03",12655.74,12894.53,12655.74,12655.74,8000],["2021-03-04",12512.47,13085.56,12512.47,12631.86,3300],["2021-03-05",12655.74,13324.35,12655.74,12751.26,13800],["2021-03-08",12751.26,13634.77,12440.83,13061.68,43000],["2021-03-09",12894.53,12894.53,12655.74,12846.77,24400],["2021-03-10",12799.01,12894.53,12703.5,12894.53,16000],["2021-03-11",12894.53,12894.53,12655.74,12846.77,15300],["2021-03-12",12846.77,12894.53,12607.98,12894.53,53100],["2021-03-15",12894.53,13133.32,12894.53,13133.32,91800],["2021-03-16",13133.32,13133.32,12990.04,12990.04,13500],["2021-03-17",12990.04,12990.04,12799.01,12894.53,8000],["2021-03-18",12894.53,12894.53,12655.74,12846.77,9100],["2021-03-19",12775.13,12846.77,12751.26,12822.89,13900],["2021-03-22",12822.89,12822.89,12822.89,12822.89,2800],["2021-03-23",12822.89,12822.89,12655.74,12655.74,20600],["2021-03-24",12512.47,12655.74,12512.47,12512.47,4100],["2021-03-25",12607.98,12655.74,12607.98,12631.86,6800],["2021-03-26",12440.83,12464.71,12369.2,12369.2,19700],["2021-03-29",12369.2,12369.2,12273.68,12273.68,5300],["2021-03-30",12273.68,12990.04,12273.68,12990.04,17400],["2021-03-31",12178.17,12799.01,12178.17,12799.01,7900],["2021-04-01",12416.95,12751.26,12416.95,12416.95,6400],["2021-04-02",12416.95,12416.95,12416.95,12416.95,10900],["2021-04-05",11796.11,12416.95,11796.11,12034.89,10500],["2021-04-06",11939.38,12178.17,11843.86,11939.38,23900],["2021-04-07",11796.11,12416.95,11796.11,12034.89,15500],["2021-04-08",12034.89,12034.89,11461.8,11939.38,28700],["2021-04-09",11939.38,12106.53,11939.38,12082.65,28400],["2021-04-12",12082.65,12416.95,11939.38,12130.41,17800],["2021-04-13",11939.38,12011.01,11939.38,11939.38,8300],["2021-04-14",12321.44,12321.44,11939.38,11939.38,5100],["2021-04-15",11939.38,11939.38,11939.38,11939.38,5400],["2021-04-16",11748.35,11939.38,11223.02,11461.8,21100],["2021-04-19",11796.11,11796.11,11461.8,11772.23,2900],["2021-04-20",11700.59,11700.59,11700.59,11700.59,400],["2021-04-22",11676.71,11676.71,11414.05,11461.8,9000],["2021-04-23",11414.05,11414.05,11127.5,11223.02,24500],["2021-04-26",11223.02,11223.02,10458.9,10649.93,19500],["2021-04-27",11318.53,11390.17,10649.93,11390.17,40000],["2021-04-28",11390.17,12178.17,11390.17,11987.14,10100],["2021-04-29",11557.32,12799.01,11557.32,12321.44,15000],["2021-05-04",11557.32,12321.44,11557.32,11939.38,6800],["2021-05-05",11605.08,11891.62,11605.08,11652.83,1600],["2021-05-06",11461.8,12273.68,11461.8,11987.14,26300],["2021-05-07",11939.38,11987.14,11223.02,11987.14,10800],["2021-05-10",12130.41,12130.41,11700.59,11915.5,5300],["2021-05-11",12345.32,12345.32,11700.59,11891.62,6500],["2021-05-12",11605.08,11605.08,11366.29,11366.29,15900],["2021-05-13",11939.38,11939.38,11366.29,11796.11,2100],["2021-05-14",11939.38,11939.38,11366.29,11652.83,3900],["2021-05-17",11891.62,11891.62,11223.02,11223.02,2100],["2021-05-18",11414.05,11700.59,11270.77,11605.08,2800],["2021-05-19",11605.08,11939.38,11461.8,11748.35,8100],["2021-05-20",11748.35,11748.35,11461.8,11676.71,3200],["2021-05-21",11748.35,12416.95,11748.35,12416.95,2400],["2021-05-24",11581.2,11939.38,11557.32,11939.38,6500],["2021-05-25",11700.59,11939.38,11461.8,11652.83,25500],["2021-05-26",11652.83,11652.83,11461.8,11509.56,14500],["2021-05-27",11700.59,11700.59,11366.29,11366.29,4100],["2021-05-28",11366.29,11843.86,11366.29,11676.71,13900],["2021-05-31",11079.74,11676.71,11079.74,11461.8,21100],["2021-06-01",11915.5,11915.5,10745.44,10984.23,6800],["2021-06-02",11557.32,11557.32,10984.23,11461.8,4300],["2021-06-03",11700.59,11700.59,11461.8,11461.8,31000],["2021-06-04",11509.56,11509.56,11461.8,11461.8,1500],["2021-06-07",11891.62,11891.62,11366.29,11557.32,3700],["2021-06-08",11581.2,11581.2,11414.05,11509.56,14600],["2021-06-09",11509.56,11509.56,11366.29,11414.05,10200],["2021-06-10",11414.05,11414.05,11223.02,11390.17,12700],["2021-06-11",11721.42,12154.61,11721.42,12129.13,8600],["2021-06-14",11517.57,12129.13,11517.57,12078.16,5300],["2021-06-15",11517.57,11721.42,11517.57,11670.46,6800],["2021-06-16",11670.46,12129.13,11619.5,12129.13,6300],["2021-06-17",12383.94,12383.94,11619.5,12078.16,2400],["2021-06-18",12129.13,12129.13,11721.42,11721.42,6800],["2021-06-21",12231.05,12231.05,11568.54,12052.68,6900],["2021-06-22",12052.68,12078.16,11976.24,12078.16,6400],["2021-06-23",12129.13,12231.05,12001.72,12001.72,8300],["2021-06-24",12001.72,12027.2,11925.28,11925.28,3800],["2021-06-25",12129.13,12740.68,12129.13,12129.13,3500],["2021-06-28",12536.83,12536.83,11976.24,12307.5,6100],["2021-06-29",12307.5,12332.98,12180.09,12332.98,10100],["2021-06-30",12332.98,12383.94,11619.5,12332.98,12700],["2021-07-01",12027.2,12231.05,12027.2,12180.09,3500],["2021-07-02",12231.05,12485.87,12180.09,12485.87,106300],["2021-07-05",12893.57,12893.57,12485.87,12485.87,300],["2021-07-06",12689.72,12689.72,11721.42,12180.09,1700],["2021-07-07",11390.17,12231.05,11390.17,12231.05,200],["2021-07-08",12231.05,12485.87,12078.16,12231.05,6200],["2021-07-09",12205.57,12205.57,11721.42,12180.09,300],["2021-07-12",12180.09,12180.09,11339.2,12078.16,4900],["2021-07-13",12078.16,12180.09,12027.2,12180.09,7000],["2021-07-14",12180.09,12383.94,11390.17,12180.09,6500],["2021-07-15",12129.13,12740.68,11670.46,12129.13,13400],["2021-07-16",12180.09,12180.09,12129.13,12129.13,10200],["2021-07-19",12129.13,12129.13,12129.13,12129.13,0],["2021-07-20",11899.79,12129.13,11899.79,12129.13,30000],["2021-07-21",12129.13,12740.68,12129.13,12154.61,1100],["2021-07-22",11364.69,12231.05,11364.69,12154.61,15900],["2021-07-23",12664.23,12664.23,11874.31,12129.13,12000],["2021-07-26",11543.06,12078.16,11543.06,12078.16,12900],["2021-07-27",11823.35,12078.16,11772.39,12078.16,13400],["2021-07-28",11746.91,12078.16,11746.91,12078.16,2800],["2021-07-29",12078.16,12740.68,12078.16,12587.79,27400],["2021-07-30",12256.53,12587.79,12231.05,12536.83,4900],["2021-08-02",12078.16,12485.87,12078.16,12485.87,400],["2021-08-03",12638.75,13352.23,12231.05,12485.87,3300],["2021-08-04",12282.01,12460.38,12231.05,12460.38,600],["2021-08-05",12282.01,12409.42,12180.09,12383.94,7400],["2021-08-06",12995.49,12995.49,12282.01,12434.9,4300],["2021-08-09",12740.68,12740.68,12536.83,12536.83,200],["2021-08-10",12231.05,12485.87,12180.09,12485.87,10100],["2021-08-11",12231.05,12332.98,12231.05,12332.98,10900],["2021-08-12",12485.87,12485.87,12180.09,12383.94,1400],["2021-08-13",12740.68,12740.68,12332.98,12383.94,1700],["2021-08-16",12383.94,12383.94,12231.05,12383.94,3400],["2021-08-17",12383.94,12383.94,12383.94,12383.94,500],["2021-08-18",12383.94,12383.94,12383.94,12383.94,700],["2021-08-19",12383.94,12383.94,12231.05,12307.5,11900],["2021-08-20",11772.39,12383.94,11772.39,12307.5,2600],["2021-08-23",12307.5,12307.5,12307.5,12307.5,1300],["2021-08-24",12231.05,12231.05,11848.83,12231.05,10900],["2021-08-25",12205.57,12231.05,12205.57,12231.05,26600],["2021-08-26",12231.05,12231.05,11976.24,12231.05,13100],["2021-08-27",12027.2,12231.05,11976.24,12231.05,13300],["2021-08-30",12231.05,12231.05,12231.05,12231.05,5300],["2021-08-31",12231.05,13046.46,12231.05,13020.97,13200],["2021-09-01",12740.68,12740.68,12332.98,12689.72,14500],["2021-09-06",12434.9,12689.72,12231.05,12434.9,10800],["2021-09-07",12383.94,12383.94,12282.01,12332.98,4900],["2021-09-08",12282.01,12282.01,12231.05,12231.05,9900],["2021-09-09",12231.05,12383.94,12027.2,12231.05,14300],["2021-09-10",12231.05,12740.68,12231.05,12740.68,12000],["2021-09-13",12740.68,12740.68,12485.87,12740.68,1500],["2021-09-14",12689.72,12740.68,12256.53,12256.53,5300],["2021-09-15",12231.05,12460.38,12231.05,12358.46,3600],["2021-09-16",12358.46,12434.9,12231.05,12434.9,7900],["2021-09-17",12231.05,12740.68,12231.05,12740.68,24300],["2021-09-20",12740.68,12740.68,12282.01,12282.01,4500],["2021-09-21",12282.01,12638.75,12282.01,12562.31,28100],["2021-09-22",12689.72,12689.72,12256.53,12485.87,12300],["2021-09-23",12587.79,12740.68,12332.98,12434.9,34200],["2021-09-24",12587.79,12740.68,12307.5,12409.42,42300],["2021-09-27",12715.2,12715.2,12231.05,12231.05,15400],["2021-09-28",12180.09,13071.94,12180.09,13071.94,253300],["2021-09-29",13912.82,13963.78,13250.31,13963.78,324400],["2021-09-30",14830.15,14830.15,13963.78,14218.6,92600],["2021-10-01",14218.6,14218.6,13607.04,13912.82,65200],["2021-10-04",13963.78,13963.78,13250.31,13759.93,94100],["2021-10-05",13377.71,13759.93,13377.71,13454.16,76400],["2021-10-06",13275.79,13963.78,13275.79,13861.86,70500],["2021-10-07",13658.01,14014.75,13505.12,13861.86,77600],["2021-10-08",13989.27,13989.27,13658.01,13759.93,32000],["2021-10-11",13785.41,13785.41,13352.23,13759.93,86800],["2021-10-12",13963.78,13963.78,13556.08,13708.97,77700],["2021-10-13",13607.04,14651.78,13556.08,14651.78,287300],["2021-10-14",15237.85,15645.55,14779.19,15288.81,188700],["2021-10-15",15288.81,15339.78,15059.48,15186.89,61500],["2021-10-18",14932.08,15034.0,14524.37,14830.15,63800],["2021-10-19",14524.37,15288.81,14524.37,14855.63,40400],["2021-10-20",15237.85,15237.85,14524.37,14855.63,51100],["2021-10-21",14779.19,14855.63,14269.56,14779.19,121900],["2021-10-22",14779.19,14881.11,14396.97,14779.19,55700],["2021-10-25",14549.86,14779.19,14320.52,14702.74,39200],["2021-10-26",14524.37,14677.26,14371.49,14524.37,77800],["2021-10-27",14753.71,14779.19,14447.93,14702.74,108600],["2021-10-28",14575.34,15722.0,14575.34,15135.93,117900],["2021-10-29",15237.85,15237.85,14779.19,14932.08,72400],["2021-11-01",14957.56,15976.81,14779.19,15925.85,240800],["2021-11-02",15925.85,16562.88,15925.85,16308.07,133000],["2021-11-03",16308.07,16817.7,15186.89,15288.81,136200],["2021-11-04",15288.81,15696.52,15237.85,15288.81,49300],["2021-11-05",15747.48,15747.48,14983.04,15084.96,41600],["2021-11-08",14881.11,15543.63,14881.11,15084.96,70300],["2021-11-09",15135.93,15237.85,15059.48,15110.45,43500],["2021-11-10",15135.93,15288.81,15034.0,15110.45,67400],["2021-11-11",15110.45,16053.26,15110.45,15696.52,103400],["2021-11-12",15696.52,16206.14,15543.63,16155.18,101600],["2021-11-15",16333.55,17276.36,16333.55,17276.36,310300],["2021-11-16",16562.88,18295.61,16562.88,17582.14,131800],["2021-11-17",17582.14,17582.14,17072.51,17531.17,35400],["2021-11-18",17174.44,17531.17,16715.77,17531.17,150800],["2021-11-19",17174.44,18448.5,17174.44,17531.17,126500],["2021-11-22",17582.14,18244.65,16817.7,17123.47,76800],["2021-11-23",17327.32,17836.95,16308.07,17836.95,67300],["2021-11-24",17633.1,17938.88,17174.44,17785.99,38300],["2021-11-25",17684.06,17684.06,16817.7,17378.29,70000],["2021-11-26",17378.29,17378.29,16359.03,17174.44,59400],["2021-11-29",16741.25,17301.84,16741.25,17301.84,65300],["2021-11-30",17174.44,18499.47,16460.96,17785.99,159800],["2021-12-01",17633.1,17785.99,17174.44,17480.21,43500],["2021-12-02",17174.44,17429.25,17021.55,17276.36,61700],["2021-12-03",17225.4,17225.4,16308.07,16766.73,46300],["2021-12-06",17072.51,17072.51,15620.07,15645.55,31300],["2021-12-07",15696.52,16613.85,15034.0,15747.48,40300],["2021-12-08",15747.48,16002.29,15722.0,15951.33,19700],["2021-12-09",16155.18,16919.62,16129.7,16868.66,45400],["2021-12-10",16104.22,17047.03,16104.22,16919.62,33100],["2021-12-13",17047.03,17047.03,16562.88,17021.55,81300],["2021-12-14",17097.99,17097.99,16817.7,16817.7,96900],["2021-12-15",16817.7,17047.03,16664.81,16664.81,78000],["2021-12-16",16664.81,16664.81,16409.99,16486.44,28300],["2021-12-17",16664.81,17378.29,16460.96,16817.7,69500],["2021-12-20",17225.4,17225.4,16104.22,16613.85,58000],["2021-12-21",16613.85,16817.7,16104.22,16715.77,11800],["2021-12-22",16817.7,16817.7,16155.18,16562.88,42600],["2021-12-23",16562.88,16562.88,15798.44,16359.03,44800],["2021-12-24",16002.29,16562.88,16002.29,16562.88,71400],["2021-12-27",15951.33,16460.96,15951.33,16078.74,26800],["2021-12-28",16104.22,16562.88,15874.89,16562.88,43300],["2021-12-29",16308.07,17072.51,16053.26,17072.51,48800],["2021-12-30",17072.51,17836.95,16206.14,17531.17,59600],["2021-12-31",17480.21,17582.14,16384.51,17480.21,57700],["2022-01-04",17429.25,17429.25,16868.66,16919.62,23700],["2022-01-05",17327.32,17327.32,16664.81,16919.62,10600],["2022-01-06",16868.66,16919.62,16409.99,16511.92,13500],["2022-01-07",16562.88,17072.51,16409.99,16919.62,46400],["2022-01-10",16970.58,16970.58,16511.92,16715.77,18700],["2022-01-11",16715.77,16817.7,16308.07,16817.7,9300],["2022-01-12",16486.44,16562.88,16053.26,16053.26,23400],["2022-01-13",16817.7,16817.7,16053.26,16129.7,71800],["2022-01-14",16817.7,16817.7,16129.7,16231.62,27900],["2022-01-17",16562.88,16868.66,16562.88,16613.85,117100],["2022-01-18",16613.85,17072.51,16104.22,16613.85,33700],["2022-01-19",16129.7,16613.85,15798.44,16282.59,40000],["2022-01-20",16282.59,16613.85,15798.44,16562.88,140500],["2022-01-21",16206.14,16537.4,16155.18,16206.14,8500],["2022-01-24",16155.18,16206.14,15798.44,16206.14,27200],["2022-01-25",15798.44,16817.7,15798.44,16817.7,11600],["2022-01-26",16690.29,16690.29,15900.37,16308.07,13800],["2022-01-27",16817.7,16817.7,15594.59,16282.59,8300],["2022-01-28",16257.11,16817.7,15696.52,16817.7,27600],["2022-02-07",16817.7,16817.7,16129.7,16562.88,1800],["2022-02-08",16308.07,16562.88,16155.18,16511.92,11800],["2022-02-09",16180.66,16460.96,16104.22,16308.07,9700],["2022-02-10",15900.37,16486.44,15900.37,15900.37,21700],["2022-02-11",15925.85,16308.07,15925.85,16053.26,24400],["2022-02-14",16053.26,16257.11,15823.92,16053.26,6000],["2022-02-15",15798.44,16562.88,15798.44,16155.18,7100],["2022-02-16",16053.26,16155.18,16053.26,16104.22,17700],["2022-02-17",15798.44,16562.88,15798.44,16053.26,1900],["2022-02-18",16053.26,16588.36,16053.26,16257.11,75500],["2022-02-21",15900.37,16562.88,15900.37,16460.96,61900],["2022-02-22",16257.11,16409.99,16053.26,16053.26,23100],["2022-02-23",16053.26,16282.59,16002.29,16257.11,44500],["2022-02-24",16384.51,16384.51,15976.81,16180.66,42800],["2022-02-25",15849.4,16257.11,15849.4,16104.22,42200],["2022-02-28",16308.07,16741.25,15976.81,16562.88,51400],["2022-03-01",16308.07,16308.07,16002.29,16053.26,29800],["2022-03-02",16180.66,16308.07,16002.29,16053.26,23500],["2022-03-03",16002.29,16155.18,15900.37,16053.26,12700],["2022-03-04",16053.26,16129.7,16053.26,16129.7,4300],["2022-03-07",16129.7,16129.7,15874.89,16129.7,12600],["2022-03-08",16129.7,16308.07,16002.29,16129.7,24600],["2022-03-09",16129.7,16129.7,15900.37,16053.26,5600],["2022-03-10",16002.29,16053.26,16002.29,16053.26,20400],["2022-03-11",16053.26,16053.26,15976.81,16053.26,30400],["2022-03-14",16053.26,17174.44,16053.26,17174.44,476600],["2022-03-15",18372.06,18372.06,18372.06,18372.06,68200],["2022-03-16",19646.13,19646.13,18856.2,19111.02,589600],["2022-03-17",19034.57,19620.65,18397.54,19161.98,188000],["2022-03-18",19161.98,19314.87,18601.39,18958.13,91400],["2022-03-21",18856.2,18856.2,17735.02,18397.54,7112100],["2022-03-22",18550.43,19671.61,18550.43,19671.61,390900],["2022-03-23",20232.2,20639.9,19671.61,19671.61,419000],["2022-03-24",20283.16,20283.16,19365.83,20079.31,142200],["2022-03-25",20334.12,21480.78,19875.46,21480.78,226000],["2022-03-28",21506.27,22984.18,21506.27,22984.18,347100],["2022-03-29",24411.14,24589.51,23544.77,24589.51,270600],["2022-03-30",24716.92,25940.02,24436.62,25073.66,205200],["2022-03-31",25481.36,26806.39,24564.03,26806.39,314500],["2022-04-01",25073.66,26959.28,24946.25,26959.28,772000],["2022-04-04",26959.28,27519.87,26245.8,27010.24,152200],["2022-04-05",26806.39,27214.09,25990.98,26704.46,571200],["2022-04-06",25990.98,26704.46,24869.81,25838.1,100600],["2022-04-07",24538.55,25838.1,24054.4,24054.4,162000],["2022-04-08",24054.4,24054.4,22933.22,22984.18,148600],["2022-04-12",22729.37,24003.44,21913.97,22933.22,66700],["2022-04-13",22041.37,23111.59,21913.97,22882.26,57700],["2022-04-14",22882.26,22882.26,21480.78,21964.93,107300],["2022-04-15",21659.15,22423.59,20436.05,21557.23,76600],["2022-04-18",20843.75,21353.38,20053.83,20639.9,193800],["2022-04-19",20996.64,21149.53,20028.35,20283.16,142300],["2022-04-20",20206.72,21251.45,18881.69,18881.69,131500],["2022-04-21",17607.62,19646.13,17607.62,19467.76,111500],["2022-04-22",18856.2,19875.46,18346.58,18856.2,120700],["2022-04-25",18091.76,18168.21,17556.66,17556.66,162400],["2022-04-26",16333.55,17836.95,16333.55,17836.95,148900],["2022-04-27",17836.95,18728.8,17836.95,18652.35,36000],["2022-04-28",18652.35,18754.28,17429.25,18142.73,48100],["2022-04-29",17836.95,18295.61,17480.21,17938.88,77500],["2022-05-04",18142.73,18142.73,17785.99,17785.99,52900],["2022-05-05",17785.99,17785.99,16613.85,17785.99,33100],["2022-05-06",17709.54,17709.54,16639.33,17327.32,41400],["2022-05-09",16308.07,16562.88,16129.7,16129.7,37200],["2022-05-10",15008.52,15543.63,15008.52,15008.52,146600],["2022-05-11",15263.33,16002.29,14906.59,16002.29,40600],["2022-05-12",15034.0,16002.29,14906.59,14906.59,60100],["2022-05-13",13912.82,14728.22,13887.34,13887.34,95100],["2022-05-16",13250.31,14626.3,12919.05,12919.05,105900],["2022-05-17",12842.6,13505.12,12078.16,13199.34,103100],["2022-05-18",13250.31,13912.82,13199.34,13377.71,86800],["2022-05-19",13250.31,13454.16,13199.34,13377.71,45300],["2022-05-20",13505.12,14295.04,13403.19,14295.04,96900],["2022-05-23",14295.04,14346.0,13301.27,13377.71,67300],["2022-05-24",13708.97,13708.97,13173.86,13607.04,40900],["2022-05-25",13708.97,14091.19,13428.68,14091.19,39200],["2022-05-26",13989.27,14244.08,13912.82,13989.27,37300],["2022-05-27",14014.75,14014.75,13759.93,13963.78,69100],["2022-05-30",13759.93,14167.63,13301.27,14167.63,32000],["2022-05-31",14422.45,14473.41,13989.27,14167.63,48300],["2022-06-01",14167.63,14244.08,13632.53,13658.01,31200],["2022-06-02",14218.6,14218.6,12842.6,13122.9,77800],["2022-06-03",12587.79,13148.38,12485.87,12689.72,60600],["2022-06-06",12740.68,13199.34,12383.94,12536.83,91200],["2022-06-07",12740.68,12740.68,12129.13,12485.87,67800],["2022-06-08",12485.87,13352.23,12485.87,13352.23,86800],["2022-06-09",13759.93,14014.75,13377.71,13810.9,27900],["2022-06-10",13810.9,14014.75,13505.12,13938.3,33200],["2022-06-13",13148.38,13759.93,12995.49,13173.86,41300],["2022-06-14",12740.68,13199.34,12485.87,12893.57,22700],["2022-06-15",12893.57,13556.08,12205.57,12766.16,36700],["2022-06-16",12766.16,13250.31,12562.31,12919.05,14100],["2022-06-17",12231.05,12613.27,12027.2,12282.01,86800],["2022-06-20",11721.42,12231.05,11492.09,11899.79,24000],["2022-06-21",11313.72,12180.09,11288.24,11899.79,46200],["2022-06-22",11899.79,12231.05,11313.72,12180.09,20200],["2022-06-23",11721.42,12231.05,11670.46,12231.05,58900],["2022-06-24",12231.05,12664.23,12231.05,12332.98,29700],["2022-06-27",12740.68,12740.68,12001.72,12587.79,11400],["2022-06-28",12587.79,12791.64,12231.05,12791.64,31500],["2022-06-29",12383.94,12613.27,12231.05,12231.05,17900],["2022-06-30",12638.75,12638.75,11950.76,12434.9,33400],["2022-07-01",11670.46,12485.87,11619.5,12027.2,46600],["2022-07-04",12027.2,12231.05,11899.79,12180.09,8000],["2022-07-05",11976.24,12180.09,11772.39,11976.24,6300],["2022-07-06",11262.76,11976.24,11262.76,11262.76,19900],["2022-07-07",11670.46,11670.46,10702.17,11211.8,25700],["2022-07-08",11186.32,11441.13,11186.32,11288.24,35900],["2022-07-11",11288.24,11364.69,11211.8,11288.24,33200],["2022-07-12",11415.65,12078.16,10727.65,12078.16,58700],["2022-07-13",11925.28,12638.75,11925.28,12180.09,6200],["2022-07-14",12129.13,12180.09,11721.42,12001.72,13300],["2022-07-15",12180.09,12205.57,11619.5,12205.57,28200],["2022-07-18",12205.57,12536.83,12027.2,12282.01,16400],["2022-07-19",12180.09,12205.57,11823.35,12205.57,21400],["2022-07-20",12103.64,12638.75,12103.64,12103.64,49300],["2022-07-21",12231.05,12893.57,12205.57,12460.38,83300],["2022-07-22",12460.38,12460.38,12231.05,12409.42,43300],["2022-07-25",12613.27,12613.27,11976.24,12078.16,5900],["2022-07-26",12052.68,12409.42,11976.24,12332.98,73400],["2022-07-27",12027.2,12409.42,12027.2,12409.42,28700],["2022-07-28",12485.87,13275.79,12485.87,13275.79,116100],["2022-07-29",13505.12,14193.12,13505.12,14193.12,155700],["2022-08-01",14193.12,14524.37,13658.01,14524.37,28900],["2022-08-02",14498.89,15492.67,14040.23,15237.85,46400],["2022-08-03",15161.41,15186.89,14728.22,15186.89,51200],["2022-08-04",15441.7,15492.67,14779.19,14957.56,54800],["2022-08-05",15237.85,15237.85,14779.19,15008.52,14800],["2022-08-08",15034.0,15034.0,14269.56,14549.86,26800],["2022-08-09",14269.56,14728.22,14269.56,14575.34,91900],["2022-08-10",14371.49,14677.26,14371.49,14524.37,23300],["2022-08-11",15416.22,15416.22,14295.04,14473.41,54000],["2022-08-12",14320.52,14626.3,14295.04,14524.37,12300],["2022-08-15",14524.37,14626.3,14320.52,14524.37,25300],["2022-08-16",14498.89,14524.37,13530.6,14371.49,26600],["2022-08-17",14447.93,15034.0,14014.75,14779.19,49100],["2022-08-18",14779.19,14779.19,14014.75,14498.89,39100],["2022-08-19",14447.93,14677.26,14269.56,14498.89,23600],["2022-08-22",14422.45,14422.45,14142.15,14320.52,14000],["2022-08-23",14295.04,14473.41,13785.41,14473.41,15300],["2022-08-24",14447.93,14473.41,14193.12,14371.49,20500],["2022-08-25",14371.49,15034.0,14014.75,15034.0,55300],["2022-08-26",14779.19,14779.19,14269.56,14269.56,20100],["2022-08-29",13912.82,14346.0,13810.9,14167.63,14000],["2022-08-30",14167.63,14218.6,13963.78,14167.63,18000],["2022-08-31",14167.63,14218.6,13810.9,14167.63,10100],["2022-09-05",14065.71,14244.08,13912.82,14167.63,22900],["2022-09-06",14779.19,15135.93,14677.26,15135.93,155100],["2022-09-07",15798.44,16180.66,15288.81,15288.81,275200],["2022-09-08",16053.26,16053.26,14320.52,14906.59,97800],["2022-09-09",14906.59,14906.59,14269.56,14677.26,63400],["2022-09-12",14779.19,14779.19,14447.93,14447.93,15300],["2022-09-13",14320.52,14575.34,14295.04,14473.41,17800],["2022-09-14",14116.67,14346.0,14116.67,14346.0,37600],["2022-09-15",15110.45,15110.45,14269.56,14779.19,18500],["2022-09-16",14473.41,14753.71,14295.04,14600.82,7000],["2022-09-19",14295.04,14677.26,13759.93,13810.9,39500],["2022-09-20",14218.6,14218.6,13658.01,13963.78,47500],["2022-09-21",13963.78,13989.27,13658.01,13861.86,18300],["2022-09-22",13708.97,13912.82,13403.19,13759.93,11800],["2022-09-23",14116.67,14116.67,13658.01,13887.34,19900],["2022-09-26",13759.93,13759.93,12919.05,13250.31,81300],["2022-09-27",13759.93,13759.93,12511.35,13275.79,2000],["2022-09-28",13250.31,13556.08,12995.49,13301.27,9000],["2022-09-29",13352.23,13708.97,13301.27,13505.12,14500],["2022-09-30",12791.64,13250.31,12740.68,13148.38,21700],["2022-10-03",13148.38,13148.38,12485.87,12485.87,30100],["2022-10-04",12485.87,12766.16,12485.87,12485.87,24800],["2022-10-05",12562.31,13352.23,12562.31,13352.23,24700],["2022-10-06",13352.23,13505.12,12893.57,13352.23,18300],["2022-10-07",12740.68,13275.79,12536.83,13199.34,14000],["2022-10-10",12536.83,13199.34,12536.83,13173.86,4900],["2022-10-11",12689.72,13173.86,12485.87,12638.75,10400],["2022-10-12",12638.75,13097.42,11772.39,12842.6,27900],["2022-10-13",12842.6,12842.6,12485.87,12842.6,8000],["2022-10-14",12842.6,12944.53,12587.79,12842.6,11800],["2022-10-17",12740.68,12842.6,12409.42,12842.6,13600],["2022-10-18",13071.94,13097.42,12919.05,12970.01,13600],["2022-10-19",12970.01,12970.01,12434.9,12434.9,14100],["2022-10-20",12715.2,13250.31,12485.87,12995.49,11000],["2022-10-21",13729.36,13729.36,12108.74,12842.6,57100],["2022-10-24",12842.6,13148.38,11955.85,11955.85,6700],["2022-10-25",11160.83,12200.47,11130.26,11130.26,29000],["2022-10-26",11038.52,11038.52,10365.82,10365.82,74500],["2022-10-27",10365.82,10946.79,9662.53,10518.7,51000],["2022-10-28",10518.7,10885.64,10090.62,10365.82,29700],["2022-10-31",10426.97,10702.17,10090.62,10274.08,12000],["2022-11-01",10549.28,10549.28,10335.24,10396.39,13300],["2022-11-02",10090.62,10610.44,10090.62,10396.39,3900],["2022-11-03",10396.39,10518.7,10274.08,10518.7,8600],["2022-11-04",10885.64,10885.64,9784.84,10365.82,22900],["2022-11-07",10090.62,10212.93,9662.53,9998.88,35300],["2022-11-08",10090.62,10090.62,9387.33,9846.0,3300],["2022-11-09",9356.75,9907.15,9356.75,9662.53,13100],["2022-11-10",9601.38,9601.38,8989.82,8989.82,42900],["2022-11-11",9295.6,9295.6,8378.27,8378.27,35100],["2022-11-14",8255.96,8378.27,7797.3,7797.3,27500],["2022-11-15",7338.63,7950.18,7277.48,7277.48,36300],["2022-11-16",6788.23,7766.72,6788.23,7766.72,98300],["2022-11-17",8255.96,8286.54,7552.67,8011.34,38800],["2022-11-18",7644.41,8439.43,7552.67,8072.49,46900],["2022-11-21",8470.0,8531.16,8011.34,8286.54,49200],["2022-11-22",8286.54,8531.16,7736.14,7950.18,58600],["2022-11-23",7644.41,8103.07,7644.41,7980.76,30700],["2022-11-24",7644.41,7980.76,7552.67,7950.18,17000],["2022-11-25",7950.18,8225.38,7950.18,8225.38,17700],["2022-11-28",8194.8,8775.78,8194.8,8775.78,47100],["2022-11-29",8867.51,9295.6,8836.93,9112.13,34900],["2022-11-30",9112.13,9417.91,8806.36,9142.71,59000],["2022-12-01",9142.71,9417.91,9142.71,9295.6,65400],["2022-12-02",9295.6,9387.33,9020.4,9387.33,28700],["2022-12-05",9265.02,9479.07,9173.29,9173.29,46300],["2022-12-06",9173.29,9295.6,8867.51,9142.71,31700],["2022-12-07",8989.82,8989.82,8561.74,8561.74,16800],["2022-12-08",8561.74,8561.74,8164.23,8561.74,45900],["2022-12-09",8317.12,8561.74,8255.96,8561.74,25600],["2022-12-12",8225.38,8592.31,8225.38,8500.58,49100],["2022-12-13",8470.0,8561.74,7950.18,8500.58,25200],["2022-12-14",8500.58,8561.74,8439.43,8561.74,29700],["2022-12-15",8622.89,8653.47,8439.43,8531.16,26500],["2022-12-16",8439.43,8531.16,8011.34,8531.16,11400],["2022-12-19",8317.12,8531.16,8286.54,8531.16,22200],["2022-12-20",8317.12,8500.58,7950.18,8378.27,24400],["2022-12-21",8255.96,8378.27,7858.45,7858.45,20800],["2022-12-22",8133.65,8378.27,7950.18,8378.27,56900],["2022-12-23",8867.51,8959.25,8653.47,8959.25,141600],["2022-12-26",9173.29,9326.18,8684.05,9173.29,57700],["2022-12-27",9142.71,9479.07,8531.16,9479.07,174900],["2022-12-28",9448.49,9662.53,9112.13,9662.53,75800],["2022-12-29",9662.53,9998.88,9173.29,9601.38,41800],["2022-12-30",9723.69,9723.69,9050.98,9601.38,66300],["2023-01-03",9173.29,9540.22,9112.13,9112.13,43500],["2023-01-04",9417.91,9417.91,9050.98,9173.29,18800],["2023-01-05",8989.82,9234.44,8989.82,9173.29,17300],["2023-01-06",9173.29,9203.87,9050.98,9173.29,28000],["2023-01-09",9173.29,9173.29,8867.51,8959.25,19900],["2023-01-10",8959.25,9112.13,8867.51,9112.13,13500],["2023-01-11",9081.56,9234.44,8959.25,9173.29,31000],["2023-01-12",8989.82,9173.29,8989.82,9173.29,19400],["2023-01-13",9081.56,9081.56,9081.56,9081.56,10100],["2023-01-16",8898.09,9050.98,8684.05,9050.98,8900],["2023-01-17",9050.98,9173.29,9020.4,9173.29,11800],["2023-01-18",9050.98,9234.44,8959.25,9142.71,45400],["2023-01-19",8989.82,9173.29,8989.82,9142.71,14500],["2023-01-27",9203.87,9417.91,9203.87,9295.6,16600],["2023-01-30",9356.75,9937.73,9326.18,9907.15,146700],["2023-01-31",10365.82,10365.82,9693.11,9907.15,7000],["2023-02-01",10060.04,10060.04,9387.33,9417.91,35000],["2023-02-02",9234.44,9417.91,9142.71,9295.6,41100],["2023-02-03",9540.22,9540.22,9295.6,9387.33,18600],["2023-02-06",9417.91,9540.22,9326.18,9540.22,19400],["2023-02-07",9601.38,9601.38,9142.71,9142.71,30700],["2023-02-08",9173.29,9265.02,9020.4,9234.44,24300],["2023-02-09",9356.75,9387.33,9234.44,9387.33,3400],["2023-02-10",9173.29,9356.75,9173.29,9295.6,29200],["2023-02-13",9020.4,9234.44,8928.67,8959.25,20000],["2023-02-14",8561.74,9173.29,8561.74,9142.71,6800],["2023-02-15",9112.13,9295.6,9112.13,9295.6,7200],["2023-02-16",9295.6,9295.6,9295.6,9295.6,300],["2023-02-17",9356.75,9356.75,9112.13,9295.6,6900],["2023-02-20",9173.29,9387.33,9173.29,9387.33,35500],["2023-02-21",9448.49,9448.49,9112.13,9295.6,42900],["2023-02-22",9417.91,9417.91,9112.13,9112.13,13000],["2023-02-23",9112.13,9112.13,8959.25,8989.82,8400],["2023-02-24",9050.98,9142.71,8928.67,9112.13,30500],["2023-02-27",9081.56,9112.13,8836.93,9050.98,12400],["2023-02-28",9173.29,9173.29,8928.67,8928.67,5300],["2023-03-01",9020.4,9050.98,8745.2,9050.98,12300],["2023-03-02",9142.71,9142.71,8898.09,9050.98,17800],["2023-03-03",8989.82,8989.82,8928.67,8959.25,15500],["2023-03-06",8928.67,9020.4,8928.67,9020.4,8300],["2023-03-07",9020.4,9020.4,8928.67,8928.67,10900],["2023-03-08",9020.4,9020.4,8928.67,8989.82,4100],["2023-03-09",9050.98,9050.98,8898.09,9050.98,26600],["2023-03-10",9081.56,9081.56,8959.25,9050.98,6500],["2023-03-13",8745.2,9020.4,8745.2,9020.4,2400],["2023-03-14",8806.36,8989.82,8806.36,8867.51,12500],["2023-03-15",9050.98,9050.98,8928.67,9050.98,24300],["2023-03-16",8867.51,8989.82,8867.51,8928.67,11400],["2023-03-17",8898.09,9142.71,8898.09,9020.4,3100],["2023-03-20",8928.67,8928.67,8867.51,8867.51,19900],["2023-03-21",8775.78,8989.82,8561.74,8898.09,8100],["2023-03-22",8928.67,9020.4,8898.09,8898.09,10300],["2023-03-23",8898.09,8898.09,8867.51,8898.09,3900],["2023-03-24",8898.09,8928.67,8867.51,8928.67,5200],["2023-03-27",9265.02,9265.02,8928.67,8928.67,41200],["2023-03-28",8989.82,8989.82,8928.67,8989.82,15400],["2023-03-29",8959.25,8989.82,8959.25,8989.82,4600],["2023-03-30",8989.82,8989.82,8928.67,8989.82,2200],["2023-03-31",8989.82,9050.98,8989.82,9050.98,4600],["2023-04-03",9234.44,9356.75,9050.98,9203.87,28100],["2023-04-04",9417.91,9417.91,9050.98,9142.71,28600],["2023-04-05",9142.71,9173.29,9081.56,9173.29,190800],["2023-04-06",9112.13,9295.6,9112.13,9203.87,31300],["2023-04-07",9234.44,9295.6,9142.71,9234.44,11900],["2023-04-10",9265.02,9479.07,9265.02,9265.02,22700],["2023-04-11",9265.02,9387.33,9173.29,9203.87,28200],["2023-04-12",9203.87,9631.95,9173.29,9295.6,50400],["2023-04-13",9295.6,9509.64,9234.44,9387.33,15100],["2023-04-14",9417.91,9417.91,9234.44,9265.02,16700],["2023-04-17",9265.02,9295.6,9265.02,9265.02,26700],["2023-04-18",9265.02,9326.18,9265.02,9295.6,15200],["2023-04-19",9295.6,9417.91,9295.6,9417.91,5700],["2023-04-20",9387.33,9387.33,9265.02,9265.02,3300],["2023-04-21",9295.6,9295.6,9265.02,9295.6,6800],["2023-04-24",9295.6,9387.33,9265.02,9356.75,20000],["2023-04-25",9356.75,9356.75,9234.44,9234.44,13600],["2023-04-26",9173.29,9295.6,9112.13,9295.6,3600],["2023-04-27",9203.87,9295.6,9203.87,9295.6,7200],["2023-04-28",9356.75,9356.75,9295.6,9356.75,13500],["2023-05-04",9417.91,9540.22,9326.18,9356.75,21800],["2023-05-05",9356.75,9417.91,9356.75,9417.91,5400],["2023-05-08",9356.75,9784.84,9356.75,9601.38,11100],["2023-05-09",9601.38,9601.38,9601.38,9601.38,100],["2023-05-10",9631.95,10182.35,9540.22,9876.57,34200],["2023-05-11",10243.51,10243.51,9907.15,10212.93,19900],["2023-05-12",10212.93,10335.24,10029.46,10212.93,8000],["2023-05-15",10304.66,10304.66,10029.46,10060.04,10600],["2023-05-16",10029.46,10029.46,9784.84,9784.84,10300],["2023-05-17",9784.84,9968.31,9723.69,9784.84,7400],["2023-05-18",9784.84,9784.84,9784.84,9784.84,2500],["2023-05-19",9784.84,9907.15,9693.11,9693.11,13100],["2023-05-22",9662.53,9907.15,9540.22,9540.22,15500],["2023-05-23",9601.38,9601.38,9570.8,9601.38,3800],["2023-05-24",10029.46,10029.46,9601.38,9601.38,22700],["2023-05-25",9662.53,10243.51,9662.53,10243.51,142900],["2023-05-26",10946.79,10946.79,10946.79,10946.79,33900],["2023-05-29",11711.23,11711.23,11711.23,11711.23,44800],["2023-05-30",11772.39,11772.39,11130.26,11130.26,173000],["2023-05-31",11374.88,11711.23,11191.41,11405.46,54900],["2023-06-01",11405.46,11619.5,11069.1,11497.19,19300],["2023-06-02",11497.19,11497.19,11191.41,11374.88,19200],["2023-06-05",11374.88,11374.88,11007.95,11313.72,38500],["2023-06-06",11313.72,11313.72,10885.64,11283.15,4500],["2023-06-07",11252.57,11252.57,10916.21,11130.26,24500],["2023-06-08",11007.95,11894.7,11007.95,11252.57,31800],["2023-06-09",11252.57,11344.3,11038.52,11252.57,3600],["2023-06-12",11221.99,11221.99,11007.95,11130.26,18200],["2023-06-13",11160.83,11527.77,11130.26,11252.57,4900],["2023-06-14",11069.1,11405.46,11038.52,11374.88,10000],["2023-06-15",11221.99,11374.88,11160.83,11313.72,4700],["2023-06-16",11252.57,11619.5,11069.1,11069.1,16000],["2023-06-19",11191.41,11191.41,10702.17,10977.37,24300],["2023-06-20",10916.21,10946.79,10824.48,10855.06,24200],["2023-06-21",10946.79,11374.88,10855.06,11252.57,34700],["2023-06-22",11252.57,11925.28,11252.57,11497.19,32700],["2023-06-23",11619.5,11619.5,11374.88,11374.88,10900],["2023-06-26",11619.5,11619.5,11007.95,11374.88,51100],["2023-06-27",11436.03,11436.03,11130.26,11191.41,30600],["2023-06-28",11221.99,11313.72,11160.83,11313.72,34100],["2023-06-29",11191.41,11497.19,11191.41,11313.72,23100],["2023-06-30",11191.41,11191.41,11007.95,11007.95,33200],["2023-07-03",11527.77,11527.77,11130.26,11313.72,16900],["2023-07-04",11313.72,11436.03,11252.57,11374.88,1700],["2023-07-05",11436.03,11497.19,11436.03,11436.03,17900],["2023-07-06",11436.03,11497.19,11252.57,11252.57,20200],["2023-07-07",11191.41,11497.19,11130.26,11374.88,14200],["2023-07-10",11619.5,11619.5,11374.88,11374.88,4900],["2023-07-11",11436.03,11619.5,11436.03,11619.5,10500],["2023-07-12",11619.5,11650.08,11466.61,11619.5,11300],["2023-07-13",11619.5,12414.52,11619.5,12414.52,80900],["2023-07-14",12414.52,13087.23,12047.59,13087.23,18600],["2023-07-17",13026.07,13026.07,12261.63,12261.63,35200],["2023-07-18",12017.01,12659.14,12017.01,12322.78,28200],["2023-07-19",12812.03,12812.03,12231.05,12231.05,18900],["2023-07-20",12231.05,12536.83,12108.74,12536.83,9400],["2023-07-21",12353.36,12536.83,12292.21,12536.83,18400],["2023-07-24",12659.14,12659.14,12353.36,12597.98,30100],["2023-07-25",12597.98,12659.14,12353.36,12628.56,30000],["2023-07-26",12383.94,12659.14,12353.36,12475.67,13600],["2023-07-27",12475.67,12506.25,12322.78,12322.78,15200],["2023-07-28",12322.78,12536.83,12231.05,12292.21,29900],["2023-07-31",12475.67,12720.29,12353.36,12475.67,39800],["2023-08-01",12475.67,12964.91,12475.67,12659.14,49300],["2023-08-02",12781.45,12842.6,12567.41,12597.98,53200],["2023-08-03",12588.81,12764.63,12588.81,12694.3,27200],["2023-08-04",12694.3,12799.8,12588.81,12729.47,41700],["2023-08-07",12729.47,12870.12,12729.47,12870.12,25200],["2023-08-08",12870.12,12870.12,12623.97,12799.8,15700],["2023-08-09",12659.14,12799.8,12166.84,12518.48,40700],["2023-08-10",12659.14,12659.14,12342.66,12342.66,8500],["2023-08-11",12307.5,12518.48,12307.5,12518.48,18800],["2023-08-14",12518.48,13010.78,12448.15,13010.78,42800],["2023-08-15",13010.78,13081.11,12905.29,13081.11,33000],["2023-08-16",13081.11,13081.11,12729.47,12764.63,12300],["2023-08-17",13010.78,13010.78,12729.47,12905.29,17000],["2023-08-18",12659.14,12905.29,12026.18,12659.14,28000],["2023-08-21",11955.85,12518.48,11955.85,12307.5,8100],["2023-08-22",12307.5,12377.82,12202.0,12377.82,6200],["2023-08-23",12377.82,12377.82,12307.5,12307.5,10900],["2023-08-24",12307.5,12342.66,12166.84,12307.5,15100],["2023-08-25",12307.5,12448.15,12307.5,12377.82,44100],["2023-08-28",12307.5,12448.15,12307.5,12377.82,33600],["2023-08-29",12377.82,12729.47,12377.82,12729.47,33000],["2023-08-30",12659.14,12799.8,12659.14,12764.63,38200],["2023-08-31",12764.63,12799.8,12588.81,12623.97,46600],["2023-09-05",12588.81,12799.8,12588.81,12659.14,132600],["2023-09-06",12659.14,12659.14,12588.81,12588.81,28300],["2023-09-07",12659.14,12659.14,12448.15,12518.48,70400],["2023-09-08",12518.48,12659.14,12237.17,12518.48,119400],["2023-09-11",12553.65,12553.65,12377.82,12412.99,38200],["2023-09-12",12448.15,12518.48,12377.82,12518.48,38300],["2023-09-13",12588.81,12623.97,12518.48,12518.48,47100],["2023-09-14",12518.48,12518.48,12307.5,12307.5,39800],["2023-09-15",12307.5,12377.82,12237.17,12237.17,14700],["2023-09-18",12307.5,12307.5,11955.85,12237.17,46900],["2023-09-19",12166.84,12237.17,11955.85,12237.17,16700],["2023-09-20",12237.17,12307.5,11991.02,12307.5,11300],["2023-09-21",12202.0,12272.33,12096.51,12096.51,12900],["2023-09-22",11955.85,12096.51,11850.36,12026.18,41200],["2023-09-25",11885.52,11885.52,11674.54,11674.54,34500],["2023-09-26",11463.55,11955.85,11463.55,11955.85,20400],["2023-09-27",11955.85,11955.85,11252.57,11815.2,20600],["2023-09-28",11674.54,11674.54,11287.73,11604.21,18700],["2023-09-29",11393.22,11955.85,11322.9,11955.85,11300],["2023-10-02",11955.85,11955.85,11287.73,11533.88,9400],["2023-10-03",11358.06,12307.5,11322.9,12166.84,208000],["2023-10-04",12166.84,12448.15,11955.85,12237.17,63000],["2023-10-05",12553.65,13081.11,12307.5,13081.11,287700],["2023-10-06",13714.07,13714.07,12799.8,13186.6,124300],["2023-10-09",13186.6,13292.1,12518.48,12659.14,83900],["2023-10-10",12659.14,13362.42,12483.32,13010.78,136000],["2023-10-11",13010.78,13221.77,12694.3,12799.8,161400],["2023-10-12",12588.81,12905.29,12588.81,12659.14,598600],["2023-10-13",12518.48,12518.48,11991.02,12448.15,85300],["2023-10-16",12659.14,12659.14,12307.5,12588.81,18500],["2023-10-17",12729.47,12729.47,12026.18,12307.5,29000],["2023-10-18",12307.5,12307.5,11604.21,12131.67,34200],["2023-10-19",11604.21,12061.35,11604.21,12061.35,13400],["2023-10-20",11885.52,11920.69,11463.55,11920.69,29300],["2023-10-23",11920.69,12131.67,11604.21,11991.02,11900],["2023-10-24",11604.21,12026.18,11604.21,12026.18,6800],["2023-10-25",11709.7,12026.18,11709.7,12026.18,3200],["2023-10-26",11604.21,11604.21,11217.4,11498.72,1348100],["2023-10-27",11533.88,11780.03,11358.06,11709.7,1687500],["2023-10-30",11709.7,11815.2,11006.42,11006.42,18600],["2023-10-31",11498.72,11498.72,10900.92,11217.4,859500],["2023-11-01",11428.39,11428.39,11182.24,11358.06,36700],["2023-11-02",11358.06,11815.2,11358.06,11815.2,16700],["2023-11-03",11604.21,11604.21,11217.4,11604.21,27200],["2023-11-06",11322.9,11709.7,11322.9,11533.88,490000],["2023-11-07",11604.21,11604.21,11287.73,11287.73,174240],["2023-11-08",11287.73,11604.21,11287.73,11569.05,27200],["2023-11-09",11991.02,11991.02,11533.88,11850.36,54900],["2023-11-10",11780.03,11850.36,11604.21,11604.21,10300],["2023-11-13",11604.21,11674.54,11322.9,11463.55,11700],["2023-11-14",11709.7,11709.7,11393.22,11463.55,17300],["2023-11-15",11744.87,11744.87,11428.39,11428.39,36800],["2023-11-16",11428.39,11604.21,11252.57,11604.21,47600],["2023-11-17",11604.21,11639.37,11358.06,11533.88,19700],["2023-11-20",11252.57,11709.7,11252.57,11322.9,44400],["2023-11-21",11393.22,11569.05,11252.57,11498.72,151200],["2023-11-22",11322.9,11569.05,11252.57,11533.88,24000],["2023-11-23",11674.54,11674.54,11463.55,11463.55,31100],["2023-11-24",11322.9,11463.55,11322.9,11463.55,54600],["2023-11-27",11463.55,11533.88,11322.9,11533.88,18200],["2023-11-28",11533.88,11533.88,11322.9,11533.88,1700],["2023-11-29",11287.73,11533.88,11287.73,11463.55,14200],["2023-11-30",11358.06,11463.55,11322.9,11393.22,29200],["2023-12-01",11393.22,11498.72,11358.06,11498.72,12000],["2023-12-04",11498.72,11604.21,11498.72,11604.21,18500],["2023-12-05",11709.7,11744.87,11463.55,11604.21,5300],["2023-12-06",11604.21,11604.21,11463.55,11533.88,17600],["2023-12-07",11533.88,11674.54,11463.55,11639.37,32300],["2023-12-08",11498.72,11569.05,11463.55,11569.05,17400],["2023-12-11",11569.05,11569.05,11498.72,11569.05,13800],["2023-12-12",11498.72,11533.88,11498.72,11533.88,18800],["2023-12-13",11533.88,11533.88,11358.06,11393.22,39300],["2023-12-14",11393.22,11498.72,11393.22,11428.39,26500],["2023-12-15",11428.39,11498.72,11428.39,11428.39,39300],["2023-12-18",11463.55,11955.85,11463.55,11744.87,43800],["2023-12-19",11815.2,12202.0,11780.03,12096.51,39100],["2023-12-20",12307.5,12307.5,11991.02,12131.67,19400],["2023-12-21",11955.85,12131.67,11815.2,12131.67,11000],["2023-12-22",11955.85,11955.85,11815.2,11815.2,7600],["2023-12-25",11815.2,11850.36,11744.87,11815.2,61800],["2023-12-26",11815.2,11850.36,11744.87,11744.87,23200],["2023-12-27",11744.87,12272.33,11674.54,11709.7,20000],["2023-12-28",11709.7,11744.87,11674.54,11744.87,151200],["2023-12-29",11744.87,11955.85,11709.7,11955.85,49000],["2024-01-02",11955.85,11991.02,11885.52,11955.85,29100],["2024-01-03",11885.52,12026.18,11885.52,11955.85,53200],["2024-01-04",11885.52,12061.35,11885.52,12026.18,21000],["2024-01-05",11955.85,12096.51,11955.85,12096.51,42000],["2024-01-08",12026.18,12026.18,11885.52,11991.02,16000],["2024-01-09",11991.02,11991.02,11850.36,11885.52,23600],["2024-01-10",11885.52,11955.85,11815.2,11850.36,61900],["2024-01-11",11955.85,11955.85,11709.7,11744.87,24700],["2024-01-12",11744.87,11955.85,11744.87,11920.69,27900],["2024-01-15",11815.2,11955.85,11815.2,11920.69,9400],["2024-01-16",11920.69,11955.85,11885.52,11955.85,9000],["2024-01-17",11885.52,12237.17,11885.52,12096.51,56700],["2024-01-18",11991.02,12096.51,11991.02,12026.18,3900],["2024-01-19",12026.18,12448.15,12026.18,12342.66,75800],["2024-01-22",12377.82,12377.82,12202.0,12307.5,46600],["2024-01-23",12307.5,12518.48,12307.5,12342.66,31700],["2024-01-24",12237.17,12518.48,12237.17,12307.5,22500],["2024-01-25",12412.99,12448.15,12307.5,12377.82,19900],["2024-01-26",12307.5,12412.99,12307.5,12307.5,15800],["2024-01-29",12307.5,12623.97,12307.5,12623.97,48900],["2024-01-30",12518.48,12834.96,12483.32,12729.47,32400],["2024-01-31",12729.47,12990.01,12655.03,12841.13,22400],["2024-02-01",12655.03,12841.13,12506.14,12803.91,21400],["2024-02-02",12655.03,12655.03,12468.92,12468.92,35400],["2024-02-05",12580.58,12617.81,12468.92,12468.92,27000],["2024-02-06",12506.14,12580.58,12468.92,12580.58,14600],["2024-02-07",12543.36,12580.58,12431.7,12580.58,7400],["2024-02-15",12580.58,12580.58,12282.82,12394.48,33700],["2024-02-16",12431.7,12952.79,12357.26,12952.79,48900],["2024-02-19",12878.35,12952.79,12729.47,12729.47,49500],["2024-02-20",12729.47,12841.13,12692.25,12766.69,27200],["2024-02-21",12990.01,13027.23,12729.47,12841.13,31600],["2024-02-22",12692.25,12841.13,12692.25,12803.91,10600],["2024-02-23",12692.25,12803.91,12692.25,12692.25,50800],["2024-02-26",12655.03,12990.01,12655.03,12990.01,100300],["2024-02-27",12915.57,13511.1,12915.57,13399.44,172800],["2024-02-28",13473.88,14143.85,13473.88,13734.42,67500],["2024-02-29",13846.09,13883.31,13548.32,13548.32,29300],["2024-03-01",13548.32,13920.53,13548.32,13883.31,116100],["2024-03-04",13883.31,14069.41,13697.2,13734.42,63400],["2024-03-05",13697.2,13734.42,13585.54,13585.54,46800],["2024-03-06",13585.54,13659.98,13250.56,13548.32,57200],["2024-03-07",13473.88,13548.32,13325.0,13511.1,35000],["2024-03-08",13473.88,13697.2,13250.56,13399.44,39800],["2024-03-11",13399.44,13399.44,13176.11,13399.44,65100],["2024-03-12",13101.67,13399.44,13101.67,13362.22,32100],["2024-03-13",13250.56,14292.73,13250.56,14292.73,378700],["2024-03-14",15260.47,15260.47,15223.25,15260.47,239500],["2024-03-15",16153.77,16153.77,15111.59,15148.81,256500],["2024-03-18",15446.58,15446.58,14181.07,14925.49,154300],["2024-03-19",14925.49,15744.34,14367.18,14367.18,213600],["2024-03-20",14367.18,14851.04,14367.18,14813.82,165200],["2024-03-21",14962.71,14962.71,14441.62,14441.62,143500],["2024-03-22",14478.84,14888.27,14404.4,14516.06,84500],["2024-03-25",14516.06,14590.5,14441.62,14441.62,57700],["2024-03-26",14516.06,14925.49,14255.51,14813.82,80800],["2024-03-27",14813.82,14925.49,14590.5,14739.38,31300],["2024-03-28",14813.82,15260.47,14590.5,14664.94,66500],["2024-03-29",14664.94,14962.71,14590.5,14813.82,76600],["2024-04-01",14664.94,15669.9,14664.94,15111.59,211300],["2024-04-02",14962.71,15186.03,14888.27,15148.81,64000],["2024-04-03",15186.03,15186.03,14888.27,14925.49,68400],["2024-04-04",14813.82,14925.49,14664.94,14739.38,103500],["2024-04-05",14553.28,14739.38,14553.28,14590.5,30900],["2024-04-08",14664.94,14739.38,14367.18,14590.5,56400],["2024-04-09",14367.18,14664.94,13994.97,14404.4,125500],["2024-04-10",14404.4,14516.06,14143.85,14181.07,15400],["2024-04-11",14143.85,14553.28,14143.85,14516.06,177700],["2024-04-12",14367.18,14367.18,14292.73,14367.18,291000],["2024-04-15",14181.07,14441.62,13362.22,13362.22,89700],["2024-04-16",13808.87,13808.87,13027.23,13697.2,40100],["2024-04-17",13548.32,13808.87,13548.32,13622.76,90800],["2024-04-19",13399.44,13622.76,12878.35,12878.35,107600],["2024-04-22",12878.35,13362.22,12878.35,13325.0,19800],["2024-04-23",13027.23,13362.22,12878.35,12952.79,75400],["2024-04-24",13064.45,13548.32,12952.79,13548.32,48900],["2024-04-25",13399.44,13585.54,13287.78,13585.54,36400],["2024-04-26",13325.0,13548.32,13250.56,13362.22,64100],["2024-05-02",13250.56,13511.1,13250.56,13473.88,71600],["2024-05-03",13473.88,13473.88,13101.67,13399.44,55950],["2024-05-06",13138.89,13622.76,13138.89,13548.32,43200],["2024-05-07",13659.98,13659.98,13511.1,13548.32,58400],["2024-05-08",13436.66,13548.32,13436.66,13548.32,6200],["2024-05-09",13622.76,13622.76,13473.88,13548.32,334300],["2024-05-10",13548.32,13548.32,13362.22,13511.1,93000],["2024-05-13",13511.1,13511.1,13287.78,13511.1,22300],["2024-05-14",13399.44,13585.54,13399.44,13399.44,73800],["2024-05-15",13399.44,13846.09,13325.0,13771.65,83800],["2024-05-16",14032.19,14143.85,13808.87,14032.19,84100],["2024-05-17",14032.19,14367.18,14032.19,14181.07,89300],["2024-05-20",14404.4,14404.4,13994.97,14069.41,40800],["2024-05-21",14143.85,14143.85,13846.09,14069.41,48200],["2024-05-22",14255.51,14888.27,14143.85,14664.94,274400],["2024-05-23",14664.94,14664.94,14367.18,14478.84,27800],["2024-05-24",14516.06,14516.06,14069.41,14367.18,49000],["2024-05-27",14516.06,14516.06,14181.07,14329.96,20900],["2024-05-28",14478.84,14516.06,14255.51,14329.96,17700],["2024-05-29",14516.06,14590.5,14032.19,14218.29,108900],["2024-05-30",14143.85,14367.18,13920.53,14218.29,326000],["2024-05-31",14069.41,14218.29,13883.31,14032.19,387100],["2024-06-03",14070.43,14223.36,13993.96,13993.96,76700],["2024-06-04",14223.36,14223.36,13917.49,14146.89,127200],["2024-06-05",14070.43,14185.13,13993.96,14070.43,12700],["2024-06-06",14070.43,14376.3,14070.43,14299.83,33200],["2024-06-07",14414.54,14414.54,13841.02,14261.6,31000],["2024-06-10",14261.6,14338.07,14185.13,14185.13,31600],["2024-06-11",14185.13,14223.36,13993.96,14032.19,33900],["2024-06-12",14032.19,14032.19,13802.78,13993.96,36200],["2024-06-13",14185.13,14185.13,13955.72,13993.96,44500],["2024-06-14",13993.96,14146.89,13993.96,13993.96,77100],["2024-06-17",13993.96,14070.43,13955.72,14032.19,51100],["2024-06-18",14146.89,14223.36,14070.43,14146.89,34200],["2024-06-19",14185.13,14185.13,14032.19,14032.19,29800],["2024-06-20",14032.19,14146.89,13955.72,14070.43,41300],["2024-06-21",14070.43,14146.89,14032.19,14146.89,45900],["2024-06-24",14146.89,14146.89,13993.96,14146.89,74900],["2024-06-25",14146.89,14185.13,13955.72,14070.43,21900],["2024-06-26",13993.96,14185.13,13993.96,14070.43,26400],["2024-06-27",14108.66,14758.65,14070.43,14223.36,86900],["2024-06-28",14108.66,14185.13,13993.96,13993.96,36200],["2024-07-01",13955.72,13993.96,13879.25,13993.96,31600],["2024-07-02",13993.96,14070.43,13993.96,13993.96,23500],["2024-07-03",13993.96,14032.19,13993.96,14032.19,11700],["2024-07-04",14146.89,14185.13,14032.19,14108.66,31100],["2024-07-05",14108.66,14185.13,14032.19,14146.89,30700],["2024-07-08",14146.89,14146.89,13993.96,14108.66,46900],["2024-07-09",14185.13,14223.36,14108.66,14108.66,35800],["2024-07-10",14108.66,14452.77,14032.19,14452.77,94300],["2024-07-11",14529.24,15293.94,14452.77,14796.89,192600],["2024-07-12",14796.89,14796.89,14452.77,14529.24,63400],["2024-07-15",14529.24,14873.36,14414.54,14529.24,17400],["2024-07-16",14758.65,14758.65,14338.07,14682.18,44300],["2024-07-17",14682.18,15141.0,14299.83,14529.24,248800],["2024-07-18",14529.24,14682.18,14491.01,14529.24,18700],["2024-07-19",14529.24,14529.24,14185.13,14223.36,52600],["2024-07-22",14261.6,14338.07,13611.61,14108.66,102500],["2024-07-23",14070.43,14146.89,13993.96,13993.96,29800],["2024-07-24",13917.49,13917.49,13688.08,13841.02,69700],["2024-07-25",13841.02,13841.02,13496.9,13841.02,44300],["2024-07-26",13879.25,13879.25,13688.08,13841.02,36300],["2024-07-29",13764.55,13841.02,13688.08,13841.02,51600],["2024-07-30",13764.55,13917.49,13726.31,13764.55,46700],["2024-07-31",13764.55,13841.02,13726.31,13841.02,29900],["2024-08-01",13879.25,13879.25,13573.37,13688.08,31800],["2024-08-02",13649.84,13649.84,13496.9,13496.9,57500],["2024-08-05",13458.67,13496.9,12846.91,13114.55,53200],["2024-08-06",12923.38,13382.2,12923.38,13229.26,45800],["2024-08-07",13229.26,13305.73,13114.55,13305.73,15700],["2024-08-08",13305.73,13343.96,13305.73,13305.73,11400],["2024-08-09",13343.96,13420.43,13305.73,13343.96,23100],["2024-08-12",13343.96,13764.55,13305.73,13535.14,18500],["2024-08-13",13573.37,13611.61,13343.96,13382.2,9600],["2024-08-14",13382.2,13382.2,13267.49,13343.96,5100],["2024-08-15",13343.96,13420.43,13343.96,13420.43,13900],["2024-08-16",13382.2,14146.89,13382.2,13611.61,50700],["2024-08-19",13611.61,13688.08,13535.14,13611.61,19500],["2024-08-20",13611.61,13764.55,13573.37,13611.61,32800],["2024-08-21",13688.08,13688.08,13535.14,13688.08,19600],["2024-08-22",13688.08,13764.55,13611.61,13726.31,34300],["2024-08-23",13726.31,13764.55,13535.14,13764.55,17200],["2024-08-26",13764.55,13764.55,13611.61,13611.61,7800],["2024-08-27",13611.61,13611.61,13535.14,13573.37,18500],["2024-08-28",13458.67,13611.61,13458.67,13535.14,11000],["2024-08-29",13496.9,13573.37,13458.67,13573.37,9300],["2024-08-30",13726.31,13726.31,13535.14,13611.61,6300],["2024-09-04",13611.61,13611.61,13458.67,13535.14,22200],["2024-09-05",13458.67,13535.14,13420.43,13535.14,27200],["2024-09-06",13420.43,13535.14,13420.43,13420.43,16900],["2024-09-09",13535.14,13535.14,13343.96,13382.2,15100],["2024-09-10",13382.2,13420.43,13343.96,13343.96,21200],["2024-09-11",13343.96,13343.96,13076.32,13305.73,49700],["2024-09-12",13305.73,13420.43,13305.73,13382.2,26800],["2024-09-13",13382.2,13382.2,13229.26,13229.26,7500],["2024-09-16",13229.26,13229.26,13076.32,13076.32,44500],["2024-09-17",13076.32,13191.02,13038.08,13191.02,47000],["2024-09-18",13267.49,13305.73,13191.02,13267.49,10800],["2024-09-19",13305.73,13420.43,13229.26,13267.49,3600],["2024-09-20",13343.96,13343.96,13229.26,13267.49,34900],["2024-09-23",13305.73,13305.73,13114.55,13267.49,30600],["2024-09-24",13305.73,13420.43,13305.73,13305.73,7300],["2024-09-25",13343.96,13458.67,13191.02,13420.43,25100],["2024-09-26",13343.96,13382.2,13229.26,13382.2,25400],["2024-09-27",13382.2,13382.2,13267.49,13267.49,36900],["2024-09-30",13267.49,13382.2,13267.49,13382.2,41700],["2024-10-01",13343.96,13611.61,13343.96,13458.67,55900],["2024-10-02",13420.43,13496.9,13420.43,13496.9,13700],["2024-10-03",13535.14,13573.37,13420.43,13496.9,11000],["2024-10-04",13458.67,13496.9,13458.67,13458.67,1900],["2024-10-07",13458.67,13764.55,13343.96,13458.67,25800],["2024-10-08",13535.14,13535.14,13343.96,13496.9,12200],["2024-10-09",13535.14,13535.14,13420.43,13458.67,15800],["2024-10-10",13458.67,13458.67,13420.43,13420.43,33900],["2024-10-11",13420.43,13535.14,13420.43,13535.14,21600],["2024-10-14",13535.14,13535.14,13458.67,13458.67,1600],["2024-10-15",13458.67,13458.67,13305.73,13420.43,17900],["2024-10-16",13343.96,13382.2,13343.96,13382.2,2300],["2024-10-17",13382.2,13382.2,13343.96,13382.2,28000],["2024-10-18",13382.2,13420.43,13343.96,13420.43,29400],["2024-10-21",13343.96,13611.61,13343.96,13458.67,17100],["2024-10-22",13458.67,13535.14,13458.67,13535.14,27800],["2024-10-23",13458.67,13611.61,13458.67,13496.9,11300],["2024-10-24",13573.37,13611.61,13535.14,13535.14,28300],["2024-10-25",13535.14,13688.08,13535.14,13649.84,21000],["2024-10-28",13649.84,13802.78,13611.61,13764.55,35500],["2024-10-29",13764.55,13764.55,13458.67,13764.55,27400],["2024-10-30",13802.78,13841.02,13764.55,13841.02,67000],["2024-10-31",13841.02,13841.02,13649.84,13649.84,11500],["2024-11-01",13535.14,13688.08,13535.14,13688.08,19800],["2024-11-04",13611.61,13611.61,13458.67,13535.14,52900],["2024-11-05",13458.67,13611.61,13458.67,13535.14,18900],["2024-11-06",13535.14,13993.96,13535.14,13993.96,96100],["2024-11-07",14070.43,14070.43,13764.55,13993.96,81900],["2024-11-08",13993.96,14070.43,13879.25,14070.43,66200],["2024-11-11",14070.43,14070.43,13917.49,14032.19,57700],["2024-11-12",13917.49,13993.96,13841.02,13917.49,35500],["2024-11-13",13917.49,14261.6,13917.49,14261.6,114100],["2024-11-14",14261.6,14299.83,14032.19,14146.89,18700],["2024-11-15",14032.19,14185.13,13993.96,14146.89,67700],["2024-11-18",14146.89,14146.89,13955.72,14032.19,181600],["2024-11-19",14032.19,14185.13,14032.19,14070.43,88200],["2024-11-20",13841.02,14070.43,13764.55,13955.72,187100],["2024-11-21",13993.96,14108.66,13955.72,13993.96,43600],["2024-11-22",14108.66,14108.66,13955.72,13955.72,21900],["2024-11-25",13993.96,14682.18,13955.72,14223.36,100900],["2024-11-26",14452.77,14452.77,14146.89,14261.6,29300],["2024-11-27",14491.01,14491.01,13917.49,14223.36,43700],["2024-11-28",14223.36,14261.6,14070.43,14185.13,10500],["2024-11-29",14070.43,14185.13,14070.43,14185.13,10800],["2024-12-02",14529.24,14682.18,14299.83,14299.83,45000],["2024-12-03",14223.36,14299.83,14185.13,14185.13,25500],["2024-12-04",14223.36,14452.77,14223.36,14299.83,106100],["2024-12-05",14299.83,14414.54,14223.36,14414.54,18800],["2024-12-06",14567.48,14567.48,14146.89,14185.13,30100],["2024-12-09",14185.13,14299.83,14070.43,14299.83,23100],["2024-12-10",14261.6,14452.77,14185.13,14299.83,51900],["2024-12-11",14223.36,14223.36,14108.66,14108.66,40400],["2024-12-12",14032.19,14146.89,14032.19,14146.89,15700],["2024-12-13",14032.19,14146.89,14032.19,14070.43,16500],["2024-12-16",14032.19,14070.43,13955.72,14070.43,38100],["2024-12-17",13993.96,14070.43,13993.96,14032.19,4200],["2024-12-18",14108.66,14146.89,13993.96,14108.66,67700],["2024-12-19",14032.19,14032.19,13917.49,13993.96,88000],["2024-12-20",13955.72,14108.66,13955.72,14070.43,17000],["2024-12-23",13993.96,14338.07,13993.96,14338.07,19700],["2024-12-24",14338.07,14452.77,14185.13,14185.13,7200],["2024-12-25",14108.66,14376.3,14108.66,14376.3,80800],["2024-12-26",14376.3,14414.54,14223.36,14338.07,19500],["2024-12-27",14338.07,14338.07,14070.43,14108.66,37600],["2024-12-30",14070.43,14108.66,13993.96,13993.96,168662],["2024-12-31",13955.72,13993.96,13917.49,13917.49,54700],["2025-01-02",13917.49,14146.89,13917.49,13917.49,41300],["2025-01-03",13917.49,14032.19,13764.55,13993.96,41400],["2025-01-06",13955.72,13955.72,13649.84,13649.84,51000],["2025-01-07",13649.84,13955.72,13535.14,13649.84,30100],["2025-01-08",13688.08,13688.08,13611.61,13688.08,8600],["2025-01-09",13688.08,13688.08,13611.61,13688.08,20400],["2025-01-10",13688.08,13688.08,13458.67,13649.84,7700],["2025-01-13",13611.61,13611.61,13458.67,13611.61,24000],["2025-01-14",13611.61,13611.61,13305.73,13535.14,58300],["2025-01-15",13535.14,13535.14,13305.73,13458.67,41400],["2025-01-16",13496.9,13649.84,13496.9,13496.9,3500],["2025-01-17",13496.9,13649.84,13458.67,13458.67,15200],["2025-01-20",13458.67,13458.67,13229.26,13382.2,48500],["2025-01-21",13382.2,13382.2,13267.49,13305.73,38400],["2025-01-22",13382.2,13382.2,13229.26,13305.73,59600],["2025-01-23",13305.73,13382.2,13267.49,13382.2,5500],["2025-01-24",13343.96,13343.96,13229.26,13229.26,55300],["2025-02-03",13229.26,13343.96,13191.02,13343.96,14700],["2025-02-04",13343.96,13458.67,13305.73,13458.67,17200],["2025-02-05",13458.67,13764.55,13420.43,13420.43,4100],["2025-02-06",13382.2,13458.67,13382.2,13458.67,17800],["2025-02-07",13726.31,13726.31,13458.67,13573.37,6900],["2025-02-10",13458.67,13726.31,13420.43,13496.9,28200],["2025-02-11",13573.37,13726.31,13496.9,13611.61,25000],["2025-02-12",13688.08,13688.08,13458.67,13458.67,43000],["2025-02-13",13458.67,13535.14,13420.43,13458.67,429100],["2025-02-14",13496.9,13688.08,13496.9,13535.14,25200],["2025-02-17",13611.61,13841.02,13573.37,13726.31,208100],["2025-02-18",13764.55,13879.25,13764.55,13764.55,125826],["2025-02-19",13879.25,13879.25,13726.31,13802.78,50900],["2025-02-20",13764.55,13764.55,13726.31,13726.31,28300],["2025-02-21",14032.19,14032.19,13688.08,13688.08,28000],["2025-02-24",13688.08,13764.55,13114.55,13114.55,49900],["2025-02-25",13496.9,13802.78,13458.67,13611.61,29700],["2025-02-26",13496.9,13611.61,13458.67,13611.61,11600],["2025-02-27",13688.08,13688.08,13573.37,13611.61,13000],["2025-02-28",13611.61,13764.55,13611.61,13688.08,36700],["2025-03-03",13688.08,13688.08,13611.61,13649.84,30400],["2025-03-04",13649.84,13726.31,13611.61,13649.84,22300],["2025-03-05",13611.61,13688.08,13535.14,13688.08,49000],["2025-03-06",13649.84,13802.78,13611.61,13764.55,38100],["2025-03-07",13764.55,14146.89,13764.55,13917.49,76900],["2025-03-10",13917.49,14070.43,13688.08,13841.02,97200],["2025-03-11",13726.31,13802.78,13726.31,13802.78,42600],["2025-03-12",13802.78,13841.02,13764.55,13802.78,9700],["2025-03-13",13764.55,13802.78,13726.31,13764.55,21800],["2025-03-14",13764.55,13879.25,13726.31,13879.25,108000],["2025-03-17",13879.25,13879.25,13764.55,13879.25,32600],["2025-03-18",13917.49,14070.43,13764.55,13879.25,12600],["2025-03-19",13917.49,13917.49,13841.02,13917.49,56800],["2025-03-20",13802.78,13879.25,13688.08,13879.25,28300],["2025-03-21",13764.55,13802.78,13764.55,13802.78,12500],["2025-03-24",13726.31,13726.31,13688.08,13726.31,32900],["2025-03-25",13726.31,13993.96,13688.08,13841.02,23700],["2025-03-26",13879.25,13993.96,13764.55,13917.49,44800],["2025-03-27",13917.49,13917.49,13917.49,13917.49,13500],["2025-03-28",13917.49,13955.72,13802.78,13879.25,19000],["2025-03-31",13764.55,13841.02,13191.02,13841.02,39700],["2025-04-01",13688.08,13879.25,13688.08,13841.02,10200],["2025-04-02",13764.55,13841.02,13688.08,13688.08,22900],["2025-04-03",13420.43,13458.67,12732.21,12846.91,110100],["2025-04-04",12693.97,12693.97,12388.09,12693.97,44700],["2025-04-08",12273.39,12617.5,11852.8,11891.04,140900],["2025-04-09",11929.27,12196.92,11776.33,11852.8,38800],["2025-04-10",12655.74,12655.74,12502.8,12655.74,51800],["2025-04-11",12770.44,12923.38,12732.21,12846.91,60700],["2025-04-14",12999.85,13152.79,12961.61,13038.08,56100],["2025-04-15",12923.38,12999.85,12770.44,12885.14,28500],["2025-04-16",12885.14,12923.38,12846.91,12846.91,41600],["2025-04-17",12770.44,13458.67,12770.44,13191.02,12100],["2025-04-18",12923.38,13076.32,12846.91,13076.32,6600],["2025-04-21",12770.44,12846.91,12541.03,12846.91,58900],["2025-04-22",12617.5,12732.21,12426.33,12732.21,25300],["2025-04-23",12732.21,12808.68,12732.21,12808.68,7500],["2025-04-24",12846.91,12885.14,12770.44,12770.44,7700],["2025-04-25",12846.91,12846.91,12693.97,12693.97,65000],["2025-04-28",12693.97,12693.97,12617.5,12617.5,6800],["2025-04-29",12464.56,12617.5,12464.56,12541.03,15100],["2025-05-05",12311.62,12541.03,12311.62,12541.03,14600],["2025-05-06",12541.03,12541.03,12464.56,12541.03,3400],["2025-05-07",12541.03,12541.03,12502.8,12502.8,2000],["2025-05-08",12464.56,12541.03,12464.56,12541.03,8200],["2025-05-09",12541.03,12655.74,12502.8,12502.8,12300],["2025-05-12",12502.8,12541.03,12311.62,12388.09,42100],["2025-05-13",12388.09,12464.56,12388.09,12388.09,9700],["2025-05-14",12464.56,12464.56,12235.15,12388.09,11900],["2025-05-15",12349.86,12388.09,12311.62,12349.86,46200],["2025-05-16",12349.86,12349.86,12235.15,12349.86,4300],["2025-05-19",12273.39,12464.56,11508.69,12349.86,90900],["2025-05-20",12273.39,12349.86,12273.39,12349.86,2500],["2025-05-21",12273.39,12311.62,12196.92,12311.62,10800],["2025-05-22",12388.09,12388.09,12273.39,12388.09,6300],["2025-05-23",12388.09,12388.09,12273.39,12311.62,10500],["2025-05-26",12311.62,12349.86,12311.62,12349.86,3100],["2025-05-27",12349.86,12502.8,12349.86,12426.33,8700],["2025-05-28",12541.03,12617.5,12388.09,12502.8,5600],["2025-05-29",12502.8,12846.91,12502.8,12846.91,22400],["2025-05-30",12770.44,12770.44,12579.27,12770.44,8800],["2025-06-02",12770.44,12808.68,12579.27,12579.27,19300],["2025-06-03",12579.27,12579.27,12579.27,12579.27,21000],["2025-06-04",12579.27,12655.74,12541.03,12617.5,5900],["2025-06-05",12770.44,12770.44,12579.27,12655.74,16500],["2025-06-06",12579.27,12617.5,12541.03,12617.5,12700],["2025-06-09",12541.03,12541.03,12541.03,12541.03,5900],["2025-06-10",12464.56,12655.74,12464.56,12541.03,17500],["2025-06-11",12464.56,12923.38,12464.56,12655.74,59600],["2025-06-12",12655.74,12770.44,12579.27,12770.44,10500],["2025-06-13",12617.5,12693.97,12617.5,12655.74,21300],["2025-06-16",12693.97,12693.97,12655.74,12655.74,3500],["2025-06-17",12655.74,12732.21,12617.5,12693.97,19800],["2025-06-18",12617.5,12770.44,12617.5,12770.44,31700],["2025-06-19",12770.44,12770.44,12655.74,12732.21,28500],["2025-06-20",12732.21,12846.91,12732.21,12846.91,52200],["2025-06-23",12846.91,12999.85,12808.68,12846.91,62100],["2025-06-24",12927.2,13103.08,12927.2,13103.08,15400],["2025-06-25",13147.05,13191.02,13103.08,13147.05,38200],["2025-06-26",13191.02,13938.51,13191.02,13894.54,81100],["2025-06-27",13806.6,14070.43,13542.78,14070.43,100000],["2025-06-30",14158.37,14202.34,14026.46,14026.46,101500],["2025-07-01",14026.46,14334.25,14026.46,14290.28,46400],["2025-07-02",14422.19,14422.19,14070.43,14246.31,38100],["2025-07-03",14158.37,14158.37,13982.48,14114.4,42400],["2025-07-04",14114.4,14158.37,13982.48,14070.43,35100],["2025-07-07",14114.4,14422.19,14114.4,14158.37,182200],["2025-07-08",14246.31,14422.19,13982.48,14202.34,57200],["2025-07-09",14202.34,14422.19,13982.48,14246.31,68500],["2025-07-10",14158.37,14246.31,13982.48,14070.43,26800],["2025-07-11",13982.48,14158.37,13894.54,14114.4,29900],["2025-07-14",14026.46,14290.28,13806.6,14246.31,162000],["2025-07-15",14246.31,14422.19,14202.34,14378.22,110000],["2025-07-16",14378.22,14422.19,14334.25,14422.19,29100],["2025-07-17",14466.16,14642.04,14466.16,14642.04,116000],["2025-07-18",14642.04,14949.83,14642.04,14905.86,86800],["2025-07-21",14949.83,14993.8,14642.04,14642.04,81600],["2025-07-22",14642.04,14686.01,14334.25,14686.01,164400],["2025-07-23",14949.83,14949.83,14510.13,14686.01,55100],["2025-07-24",14686.01,14686.01,14598.07,14642.04,17400],["2025-07-25",14554.1,14686.01,14510.13,14598.07,52100],["2025-07-28",14598.07,14905.86,14598.07,14905.86,120300],["2025-07-29",14817.92,14861.89,14598.07,14642.04,118600],["2025-07-30",14642.04,14773.95,14554.1,14773.95,94300],["2025-07-31",14773.95,15785.26,14686.01,15785.26,128700],["2025-08-01",16840.54,16840.54,16049.08,16312.9,176300],["2025-08-04",16708.63,16708.63,15829.23,15829.23,92000],["2025-08-05",15829.23,16356.87,15521.44,15565.41,100300],["2025-08-06",15653.35,15697.32,15521.44,15609.38,32800],["2025-08-07",15785.26,15829.23,15609.38,15785.26,35800],["2025-08-08",15785.26,15829.23,15037.77,15213.65,90000],["2025-08-11",15125.71,15389.53,14949.83,15213.65,75300],["2025-08-12",15213.65,15653.35,15125.71,15213.65,84600],["2025-08-13",15213.65,15389.53,15037.77,15389.53,85400],["2025-08-14",15389.53,15389.53,14993.8,14993.8,55500],["2025-08-15",15213.65,15829.23,14949.83,15213.65,103800],["2025-08-18",15257.62,15301.59,15037.77,15301.59,38700],["2025-08-19",15345.56,15565.41,15301.59,15521.44,185000],["2025-08-20",15301.59,15477.47,14861.89,15257.62,45300],["2025-08-21",15081.74,15125.71,14510.13,14905.86,42000],["2025-08-22",14686.01,14729.98,14466.16,14598.07,76800],["2025-08-25",14510.13,14598.07,14334.25,14334.25,50400],["2025-08-26",14158.37,14642.04,14158.37,14642.04,22000],["2025-08-27",14642.04,14642.04,14466.16,14598.07,30700],["2025-08-28",14686.01,14949.83,14510.13,14642.04,12100],["2025-08-29",14510.13,14598.07,14422.19,14510.13,6900],["2025-09-03",14554.1,14554.1,14378.22,14510.13,57000],["2025-09-04",14510.13,14686.01,14510.13,14598.07,20000],["2025-09-05",14598.07,14729.98,14554.1,14554.1,25100],["2025-09-08",14378.22,14510.13,14158.37,14246.31,20600],["2025-09-09",14334.25,14334.25,14158.37,14158.37,32900],["2025-09-10",14246.31,14466.16,14114.4,14378.22,15800],["2025-09-11",14202.34,14290.28,14070.43,14158.37,22800],["2025-09-12",14158.37,14422.19,14158.37,14202.34,11100],["2025-09-15",14290.28,14334.25,14070.43,14334.25,35300],["2025-09-16",14334.25,14334.25,14070.43,14114.4,20200],["2025-09-17",14158.37,14158.37,14070.43,14070.43,9300],["2025-09-18",14070.43,14158.37,14026.46,14070.43,27000],["2025-09-19",14070.43,14246.31,14026.46,14202.34,27400],["2025-09-22",14202.34,14202.34,13982.48,14026.46,10100],["2025-09-23",14026.46,14026.46,13762.63,13894.54,28100],["2025-09-24",13894.54,14202.34,13894.54,14158.37,5400],["2025-09-25",14158.37,14158.37,14070.43,14158.37,7400],["2025-09-26",14158.37,14158.37,13982.48,14070.43,20000],["2025-09-29",14026.46,14070.43,14026.46,14070.43,12800],["2025-09-30",14070.43,14070.43,13806.6,14026.46,22200],["2025-10-01",14026.46,14026.46,13938.51,13982.48,11200],["2025-10-02",13982.48,13982.48,13894.54,13894.54,2500],["2025-10-03",13806.6,13894.54,13674.69,13718.66,19000],["2025-10-06",13762.63,13982.48,13630.72,13718.66,13600],["2025-10-07",13806.6,13850.57,13630.72,13850.57,4700],["2025-10-08",13630.72,13762.63,13630.72,13762.63,3100],["2025-10-09",13762.63,13806.6,13762.63,13806.6,4800],["2025-10-10",13806.6,13894.54,13806.6,13850.57,30800],["2025-10-13",13630.72,14070.43,13630.72,14070.43,21500],["2025-10-14",14070.43,14378.22,14070.43,14334.25,51900],["2025-10-15",14334.25,14422.19,13982.48,14422.19,14900],["2025-10-16",14422.19,14466.16,14422.19,14422.19,42800],["2025-10-17",14114.4,14510.13,14114.4,14114.4,15700],["2025-10-20",14114.4,14334.25,13982.48,13982.48,8700],["2025-10-21",13454.84,14026.46,13454.84,13938.51,19700],["2025-10-22",13718.66,13894.54,13674.69,13806.6,3700],["2025-10-23",13806.6,13894.54,13806.6,13894.54,4400],["2025-10-24",13894.54,13894.54,13762.63,13894.54,2700],["2025-10-27",13674.69,13938.51,13630.72,13938.51,5800],["2025-10-28",13806.6,13938.51,13674.69,13938.51,13400],["2025-10-29",13938.51,14334.25,13718.66,13982.48,16400],["2025-10-30",14070.43,14114.4,13894.54,14070.43,8900],["2025-10-31",14158.37,14158.37,14026.46,14070.43,900],["2025-11-03",14070.43,14070.43,13894.54,13894.54,4000],["2025-11-04",13806.6,13982.48,13718.66,13982.48,24900],["2025-11-05",14026.46,14114.4,13982.48,14026.46,600],["2025-11-06",14026.46,14026.46,14026.46,14026.46,0],["2025-11-07",13982.48,13982.48,13762.63,13762.63,1600],["2025-11-10",13630.72,13982.48,13630.72,13718.66,2700],["2025-11-11",13762.63,13894.54,13718.66,13894.54,3100],["2025-11-12",13894.54,13938.51,13630.72,13938.51,10200],["2025-11-13",13894.54,13982.48,13894.54,13894.54,5700],["2025-11-14",13894.54,13894.54,13850.57,13850.57,1400],["2025-11-17",13850.57,13982.48,13718.66,13850.57,7300],["2025-11-18",13850.57,13850.57,13674.69,13674.69,8100],["2025-11-19",13674.69,13674.69,13674.69,13674.69,3700],["2025-11-20",13674.69,13718.66,13674.69,13674.69,2500],["2025-11-21",13674.69,13894.54,13674.69,13894.54,1300],["2025-11-24",13894.54,13894.54,13894.54,13894.54,0],["2025-11-25",13718.66,13762.63,13718.66,13762.63,9100],["2025-11-26",13762.63,13850.57,13718.66,13718.66,8800],["2025-11-27",13806.6,13806.6,13674.69,13806.6,6900],["2025-11-28",13718.66,13718.66,13674.69,13674.69,1800],["2025-12-01",13674.69,13894.54,13630.72,13894.54,10200],["2025-12-02",13806.6,13806.6,13674.69,13806.6,6300],["2025-12-03",13718.66,13806.6,13718.66,13806.6,3400],["2025-12-04",13762.63,13850.57,13762.63,13762.63,3700],["2025-12-05",13718.66,13718.66,13718.66,13718.66,2100],["2025-12-08",13630.72,13762.63,13366.9,13762.63,30600],["2025-12-09",13718.66,13762.63,13454.84,13586.75,5900],["2025-12-10",13586.75,13586.75,13191.02,13454.84,16900],["2025-12-11",13454.84,13454.84,13454.84,13454.84,3600],["2025-12-12",13498.81,13498.81,13498.81,13498.81,100],["2025-12-15",13366.9,13542.78,13366.9,13542.78,1300],["2025-12-16",13454.84,13542.78,13322.93,13542.78,1900],["2025-12-17",13410.87,13498.81,13410.87,13498.81,1200],["2025-12-18",13586.75,13586.75,13322.93,13542.78,4400],["2025-12-19",13366.9,13542.78,13366.9,13542.78,7100],["2025-12-22",13366.9,13366.9,13366.9,13366.9,55500],["2025-12-23",13454.84,13454.84,13278.96,13278.96,5300],["2025-12-24",13234.99,13410.87,13191.02,13410.87,6000],["2025-12-25",13410.87,13410.87,13410.87,13410.87,100],["2025-12-26",13410.87,13410.87,13410.87,13410.87,0],["2025-12-29",13103.08,13410.87,13103.08,13410.87,18400],["2025-12-30",13191.02,13366.9,13191.02,13366.9,1100],["2025-12-31",13191.02,13542.78,13191.02,13542.78,2200],["2026-01-05",13278.96,13454.84,13278.96,13454.84,200],["2026-01-06",13322.93,13322.93,13278.96,13322.93,8400],["2026-01-07",13322.93,13322.93,13322.93,13322.93,49400],["2026-01-08",13410.87,13454.84,13322.93,13322.93,3600],["2026-01-09",13410.87,13410.87,13191.02,13191.02,8700],["2026-01-12",13234.99,13410.87,13191.02,13191.02,22100],["2026-01-13",13278.96,13454.84,13278.96,13454.84,2400],["2026-01-14",13366.9,13498.81,13366.9,13498.81,800],["2026-01-15",13542.78,13542.78,13322.93,13322.93,6300],["2026-01-16",13234.99,13410.87,13191.02,13410.87,1400],["2026-01-19",13454.84,13630.72,13322.93,13542.78,13300],["2026-01-20",13542.78,13542.78,13454.84,13454.84,2500],["2026-01-21",13498.81,13498.81,13454.84,13454.84,1400],["2026-01-22",13278.96,13322.93,12575.44,13278.96,44400],["2026-01-23",13191.02,13278.96,12839.26,13278.96,37300],["2026-01-26",13191.02,13191.02,13191.02,13191.02,100],["2026-01-27",13322.93,13322.93,12971.17,13322.93,9200],["2026-01-28",13059.11,13234.99,13059.11,13234.99,15000],["2026-01-29",13191.02,13234.99,13059.11,13234.99,13700],["2026-01-30",13103.08,13103.08,12883.23,13103.08,13200],["2026-02-02",13103.08,13191.02,12883.23,13191.02,5600],["2026-02-03",12927.2,13191.02,12839.26,13191.02,3200],["2026-02-04",12971.17,13322.93,12971.17,13103.08,13900],["2026-02-05",13103.08,13103.08,12927.2,12927.2,5500],["2026-02-06",13103.08,13103.08,12927.2,12927.2,12300],["2026-02-09",12927.2,13015.14,12927.2,13015.14,20900],["2026-02-10",13103.08,13103.08,13015.14,13015.14,500],["2026-02-11",13015.14,13059.11,12927.2,12927.2,20700],["2026-02-12",13015.14,13015.14,12883.23,13015.14,7300],["2026-02-13",12751.32,12971.17,12707.35,12971.17,10100],["2026-02-23",12839.26,13015.14,12839.26,12971.17,9700],["2026-02-24",12971.17,13015.14,12751.32,12839.26,18200],["2026-02-25",12927.2,13015.14,12795.29,13015.14,14700],["2026-02-26",12839.26,12883.23,12795.29,12839.26,14100],["2026-02-27",12795.29,13015.14,12751.32,13015.14,7700],["2026-03-02",12927.2,12927.2,12399.56,12619.41,8300],["2026-03-03",12487.5,12751.32,12399.56,12619.41,19300],["2026-03-04",12663.38,12751.32,12311.62,12575.44,21200],["2026-03-05",12707.35,12707.35,12487.5,12575.44,2100],["2026-03-06",12575.44,12663.38,12575.44,12575.44,66100],["2026-03-09",12487.5,12487.5,11696.04,11740.01,66700],["2026-03-10",12487.5,12487.5,11871.92,12135.74,10000],["2026-03-11",11959.86,12487.5,11959.86,12487.5,10600],["2026-03-12",12091.77,12487.5,12091.77,12487.5,1000],["2026-03-13",12135.74,12487.5,12003.83,12487.5,6300],["2026-03-16",12135.74,12575.44,12135.74,12487.5,1400],["2026-03-17",12399.56,12487.5,12399.56,12443.53,2100],["2026-03-18",12619.41,12619.41,12487.5,12487.5,1500],["2026-03-19",12311.62,12311.62,12311.62,12311.62,200],["2026-03-20",12311.62,12487.5,12311.62,12487.5,900],["2026-03-23",11959.86,12311.62,11959.86,12311.62,2000],["2026-03-24",12135.74,12311.62,12003.83,12047.8,6300],["2026-03-25",12311.62,12487.5,12311.62,12487.5,4400],["2026-03-26",12575.44,12575.44,12443.53,12531.47,8800],["2026-03-27",12487.5,12487.5,12487.5,12487.5,200],["2026-03-30",12575.44,12575.44,12091.77,12487.5,2700],["2026-03-31",12487.5,12487.5,12487.5,12487.5,500],["2026-04-01",12487.5,12487.5,12179.71,12179.71,3000],["2026-04-02",12311.62,12311.62,12223.68,12311.62,2100],["2026-04-03",12311.62,12311.62,12223.68,12223.68,3500],["2026-04-06",12223.68,12267.65,12179.71,12267.65,2900],["2026-04-07",12267.65,12267.65,11696.04,11696.04,14700],["2026-04-08",12311.62,12311.62,11696.04,11740.01,55000],["2026-04-09",11959.86,12047.8,11915.89,12047.8,9800],["2026-04-10",12091.77,12267.65,12047.8,12223.68,13800],["2026-04-13",12179.71,12223.68,12179.71,12223.68,16000],["2026-04-14",12267.65,12267.65,12135.74,12223.68,800],["2026-04-15",12223.68,12267.65,12223.68,12223.68,6200],["2026-04-16",12223.68,12223.68,12091.77,12179.71,2600],["2026-04-17",12223.68,12267.65,12179.71,12223.68,5700],["2026-04-20",12179.71,12179.71,12179.71,12179.71,1500],["2026-04-21",12179.71,12223.68,12179.71,12179.71,14600],["2026-04-22",12223.68,12267.65,12179.71,12179.71,11300],["2026-04-23",12179.71,12179.71,11740.01,12047.8,2800],["2026-04-24",11871.92,12135.74,11871.92,12135.74,3800],["2026-04-28",12135.74,12135.74,12047.8,12047.8,1800],["2026-04-29",12135.74,12135.74,12135.74,12135.74,1200],["2026-05-04",11740.01,11959.86,11696.04,11915.89,26500],["2026-05-05",11959.86,12707.35,11871.92,12707.35,11800],["2026-05-06",12619.41,13234.99,12091.77,13234.99,75500],["2026-05-07",12311.62,13191.02,12311.62,12311.62,159800],["2026-05-08",12135.74,12135.74,11915.89,12091.77,46900],["2026-05-11",11915.89,12003.83,11432.22,11696.04,100400],["2026-05-12",11608.1,11696.04,11388.25,11696.04,125500],["2026-05-13",11696.04,11696.04,11476.19,11608.1,18200],["2026-05-14",11520.16,11608.1,11432.22,11564.13,42200],["2026-05-15",11564.13,11564.13,11432.22,11476.19,18300],["2026-05-18",11432.22,11432.22,11344.28,11388.25,14400],["2026-05-19",11388.25,11432.22,11256.34,11344.28,12100],["2026-05-20",11432.22,11432.22,11168.4,11344.28,24200],["2026-05-21",11388.25,11432.22,11344.28,11432.22,13500],["2026-05-22",11432.22,11476.19,11300.31,11432.22,12700],["2026-05-25",11476.19,11476.19,11168.4,11256.34,43100],["2026-05-26",11212.37,11432.22,11212.37,11432.22,1000],["2026-05-27",11432.22,11432.22,11300.31,11432.22,1300],["2026-05-28",11432.22,11432.22,11344.28,11344.28,5900],["2026-05-29",11212.37,11300.31,11080.46,11300.31,33400],["2026-06-01",11300.31,11300.31,11080.46,11168.4,13200],["2026-06-02",11168.4,11212.37,11124.43,11212.37,15400],["2026-06-03",11256.34,11256.34,11212.37,11256.34,26500],["2026-06-04",11212.37,11256.34,11168.4,11256.34,2800],["2026-06-05",11300.31,11344.28,11300.31,11344.28,800],["2026-06-08",11300.31,11344.28,11300.31,11344.28,1300],["2026-06-09",11344.28,11344.28,11344.28,11344.28,0],["2026-06-10",11124.43,11344.28,11124.43,11344.28,3400],["2026-06-11",11344.28,11344.28,11300.31,11344.28,3100],["2026-06-12",11300.31,11388.25,11300.31,11344.28,2900],["2026-06-15",11344.28,11388.25,11344.28,11388.25,2600],["2026-06-16",11388.25,11388.25,11344.28,11388.25,4700],["2026-06-17",11432.22,11432.22,11432.22,11432.22,4900],["2026-06-18",11476.19,11476.19,11432.22,11476.19,4600],["2026-06-19",11476.19,11476.19,11432.22,11476.19,2200],["2026-06-22",11432.22,11432.22,11344.28,11344.28,3000],["2026-06-23",11344.28,11388.25,11300.31,11388.25,2400],["2026-06-24",11388.25,11388.25,11388.25,11388.25,100],["2026-06-25",11344.28,11388.25,11300.31,11388.25,500],["2026-06-26",11256.34,11256.34,11256.34,11256.34,500],["2026-06-29",11256.34,11256.34,11168.4,11256.34,7600],["2026-06-30",11256.34,11256.34,11124.43,11124.43,1400],["2026-07-01",11124.43,11124.43,10992.52,11124.43,28600],["2026-07-02",11124.43,11168.4,11124.43,11168.4,1400],["2026-07-03",11124.43,11124.43,11036.49,11124.43,1400],["2026-07-06",11256.34,11256.34,11080.46,11080.46,8600],["2026-07-07",11036.49,11124.43,11036.49,11124.43,2200],["2026-07-08",11168.4,11300.31,11168.4,11300.31,2100],["2026-07-09",11300.31,11300.31,11168.4,11300.31,4400],["2026-07-10",11168.4,11212.37,11168.4,11212.37,1800],["2026-07-13",11036.49,11036.49,11036.49,11036.49,3000],["2026-07-14",11036.49,11168.4,11036.49,11168.4,700],["2026-07-15",11168.4,11168.4,11168.4,11168.4,0],["2026-07-16",11168.4,11168.4,10992.52,11124.43,5500],["2026-07-17",11080.46,11124.43,11080.46,11124.43,3800],["2026-07-20",10948.55,11036.49,10904.58,10992.52,9200],["2026-07-21",10992.52,11036.49,10992.52,10992.52,12400],["2026-07-22",10992.52,10992.52,10816.64,10816.64,18100],["2026-07-23",10992.52,10992.52,10728.7,10816.64,10800],["2026-07-24",11124.43,11124.43,10860.61,10860.61,300],["2026-07-27",10289.0,10640.76,10289.0,10640.76,18600],["2026-07-28",10508.85,10508.85,10508.85,10508.85,5200],["2026-07-29",10508.85,10596.79,10508.85,10508.85,4500],["2026-07-30",10596.79,10684.73,10552.82,10684.73,2500],["2026-07-31",10596.79,10684.73,10552.82,10684.73,3500],["2026-08-03",10684.73,10772.67,10684.73,10772.67,1600],["2026-08-04",10772.67,10772.67,10772.67,10772.67,100],["2026-08-05",10640.76,10684.73,10640.76,10640.76,5000],["2026-08-06",10684.73,10728.7,10684.73,10728.7,3400],["2026-08-07",10728.7,10816.64,10684.73,10684.73,7800],["2026-08-10",10596.79,10772.67,10596.79,10684.73,11500],["2026-08-11",10640.76,10728.7,10596.79,10728.7,1600],["2026-08-12",10728.7,10948.55,10728.7,10860.61,8800],["2026-08-13",10948.55,11036.49,10860.61,11036.49,1500],["2026-08-14",11036.49,11168.4,10904.58,10904.58,7900],["2026-08-17",10992.52,11036.49,10948.55,11036.49,3800],["2026-08-18",11036.49,11036.49,10948.55,11036.49,400],["2026-08-19",10992.52,11080.46,10948.55,11080.46,1800],["2026-08-20",10992.52,11036.49,10992.52,10992.52,3300],["2026-08-21",11036.49,11080.46,10992.52,11036.49,3200],["2026-08-24",11036.49,11476.19,11036.49,11432.22,14900],["2026-08-25",11432.22,11608.1,11432.22,11520.16,2600],["2026-08-26",11520.16,11696.04,11476.19,11476.19,4900],["2026-08-27",11476.19,11520.16,11432.22,11432.22,4600],["2026-08-28",11476.19,11520.16,11432.22,11520.16,5600],["2026-09-03",11608.1,11608.1,11388.25,11520.16,2000],["2026-09-04",11520.16,11520.16,11300.31,11300.31,4800],["2026-09-07",11476.19,11520.16,11432.22,11520.16,24400],["2026-09-08",11564.13,11564.13,11476.19,11476.19,6900],["2026-09-09",11550.0,11650.0,11350.0,11550.0,17400],["2026-09-10",11500.0,11550.0,11350.0,11550.0,4700],["2026-09-11",11350.0,11500.0,11300.0,11350.0,9500],["2026-09-14",11350.0,11350.0,11200.0,11200.0,11400],["2026-09-15",11150.0,11200.0,11100.0,11200.0,10600],["2026-09-16",11200.0,11200.0,11200.0,11200.0,300],["2026-09-17",11300.0,11300.0,11100.0,11100.0,9400],["2026-09-18",11100.0,11200.0,11100.0,11200.0,4400],["2026-09-21",11200.0,11200.0,11100.0,11100.0,3600],["2026-09-22",11100.0,11100.0,10950.0,11100.0,12400],["2026-09-23",11000.0,11150.0,11000.0,11100.0,8300],["2026-09-24",11200.0,11200.0,11000.0,11100.0,3300],["2026-09-25",11100.0,11100.0,11050.0,11050.0,7900],["2026-09-28",11150.0,11250.0,11050.0,11050.0,6000],["2026-09-29",11050.0,11150.0,10950.0,11150.0,5500],["2026-09-30",11000.0,11000.0,10950.0,10950.0,12700],["2026-10-01",11000.0,11000.0,10850.0,10850.0,14100],["2026-10-02",10800.0,10800.0,10650.0,10650.0,31200],["2026-10-05",10600.0,10800.0,10500.0,10800.0,51300],["2026-10-06",10600.0,10600.0,10550.0,10600.0,13200],["2026-10-07",10850.0,10850.0,10600.0,10600.0,4600],["2026-10-08",10600.0,10600.0,10600.0,10600.0,0],["2026-10-09",10600.0,10750.0,10500.0,10750.0,4900],["2026-10-12",10600.0,10600.0,10500.0,10600.0,13800]]}