{"sym":"HVH","index":false,"bars":[["2018-11-30",10995.33,10995.33,10995.33,10995.33,40000],["2018-12-03",11759.71,11759.71,11759.71,11759.71,557000],["2018-12-04",12582.89,12582.89,12582.89,12582.89,5010],["2018-12-05",13435.47,13435.47,13435.47,13435.47,6010],["2018-12-06",14346.84,14346.84,14317.44,14346.84,873940],["2018-12-07",15228.82,15346.42,15023.03,15023.03,538490],["2018-12-10",15023.03,15199.42,14699.63,14699.63,887480],["2018-12-11",13670.66,13670.66,13670.66,13670.66,107180],["2018-12-12",12729.88,12729.88,12729.88,12729.88,167420],["2018-12-13",11847.9,12759.28,11847.9,12759.28,737670],["2018-12-14",12347.69,12494.69,11906.7,11965.5,243280],["2018-12-17",11759.71,12024.3,11759.71,12024.3,362200],["2018-12-18",11877.3,11936.1,11818.51,11936.1,72290],["2018-12-19",11936.1,11936.1,11730.31,11818.51,130760],["2018-12-20",11789.11,11847.9,11700.91,11847.9,76100],["2018-12-21",11847.9,11906.7,11406.92,11906.7,151320],["2018-12-24",11759.71,11906.7,11759.71,11906.7,106900],["2018-12-25",11847.9,11847.9,11700.91,11759.71,92760],["2018-12-26",11759.71,12024.3,11759.71,12024.3,155870],["2018-12-27",11994.9,12083.1,11994.9,11994.9,90770],["2018-12-28",11994.9,12759.28,11906.7,12729.88,1168250],["2019-01-02",12729.88,13141.47,12729.88,13141.47,359700],["2019-01-03",13141.47,13347.27,12582.89,12582.89,494820],["2019-01-04",11730.31,11936.1,11730.31,11730.31,356920],["2019-01-07",11730.31,11818.51,11583.31,11818.51,175560],["2019-01-08",11818.51,11818.51,11700.91,11789.11,71340],["2019-01-09",11759.71,11818.51,11700.91,11818.51,95960],["2019-01-10",11818.51,11818.51,11671.51,11759.71,116970],["2019-01-11",11759.71,11789.11,11700.91,11789.11,91830],["2019-01-14",11789.11,11818.51,11730.31,11818.51,79970],["2019-01-15",11818.51,11818.51,11759.71,11759.71,92630],["2019-01-16",11759.71,11818.51,11759.71,11789.11,113690],["2019-01-17",11759.71,11877.3,11759.71,11818.51,108310],["2019-01-18",11818.51,11818.51,11759.71,11759.71,87600],["2019-01-21",11759.71,11818.51,11759.71,11818.51,81960],["2019-01-22",11818.51,11818.51,11730.31,11759.71,91060],["2019-01-23",11789.11,11818.51,11759.71,11759.71,74450],["2019-01-24",11759.71,11789.11,11759.71,11789.11,97190],["2019-01-25",11789.11,11847.9,11759.71,11759.71,96640],["2019-01-28",11759.71,11818.51,11730.31,11759.71,101100],["2019-01-29",11759.71,11818.51,11730.31,11759.71,113240],["2019-01-30",11759.71,11759.71,11730.31,11759.71,91390],["2019-01-31",11759.71,11877.3,11759.71,11877.3,88830],["2019-02-01",11906.7,11936.1,11847.9,11906.7,97110],["2019-02-11",11906.7,12053.7,11906.7,11994.9,79750],["2019-02-12",11965.5,12053.7,11965.5,11994.9,108880],["2019-02-13",11994.9,11994.9,11906.7,11936.1,128020],["2019-02-14",11965.5,11994.9,11936.1,11965.5,77760],["2019-02-15",11965.5,12024.3,11906.7,11994.9,85070],["2019-02-18",11994.9,11994.9,11936.1,11965.5,80850],["2019-02-19",11965.5,12465.29,11965.5,12347.69,560270],["2019-02-20",12347.69,12788.68,12318.29,12641.69,520800],["2019-02-21",12641.69,12729.88,12465.29,12465.29,211220],["2019-02-22",12465.29,12524.09,12406.49,12494.69,129320],["2019-02-25",12494.69,12494.69,12347.69,12406.49,155420],["2019-02-26",12406.49,12494.69,12318.29,12347.69,118450],["2019-02-27",12347.69,12377.09,12318.29,12347.69,108070],["2019-02-28",12347.69,12465.29,12347.69,12435.89,180790],["2019-03-01",12435.89,12553.49,12406.49,12524.09,130720],["2019-03-04",12553.49,13376.67,12553.49,13376.67,527870],["2019-03-05",13406.07,13758.86,13376.67,13464.86,617940],["2019-03-06",13464.86,13611.86,12965.08,13170.87,386870],["2019-03-07",13141.47,13170.87,12818.08,12965.08,294770],["2019-03-08",12965.08,13141.47,12876.88,13053.27,179310],["2019-03-11",13053.27,13288.47,13023.88,13288.47,168410],["2019-03-12",13317.87,13376.67,13200.27,13200.27,154680],["2019-03-13",13259.07,13288.47,13141.47,13200.27,103150],["2019-03-14",13229.67,13229.67,13141.47,13229.67,98010],["2019-03-15",13229.67,14141.05,13229.67,14141.05,862500],["2019-03-18",14693.19,14693.19,14110.37,14447.79,339100],["2019-03-19",14417.12,14447.79,14171.72,14171.72,156010],["2019-03-20",14171.72,14171.72,13926.32,14049.02,200360],["2019-03-21",14049.02,14662.52,14049.02,14509.14,436240],["2019-03-22",14539.82,14877.24,14447.79,14877.24,372430],["2019-03-25",14846.57,14846.57,14478.47,14478.47,281320],["2019-03-26",14478.47,14478.47,14233.07,14325.1,127770],["2019-03-27",14325.1,14754.54,14325.1,14693.19,232990],["2019-03-28",14662.52,14846.57,14662.52,14815.89,131910],["2019-03-29",14815.89,14877.24,14785.22,14846.57,147180],["2019-04-01",14754.54,14785.22,14693.19,14723.87,92920],["2019-04-02",14693.19,14754.54,14693.19,14693.19,134620],["2019-04-03",14693.19,14815.89,14693.19,14815.89,165300],["2019-04-04",14815.89,15122.64,14815.89,15030.61,242710],["2019-04-05",15030.61,15306.69,15030.61,15306.69,417930],["2019-04-08",15306.69,15368.04,15030.61,15030.61,136510],["2019-04-09",15030.61,15030.61,14723.87,14877.24,149350],["2019-04-10",14846.57,14907.92,14723.87,14723.87,191540],["2019-04-11",14723.87,14969.27,14723.87,14907.92,215970],["2019-04-12",14907.92,14969.27,14907.92,14938.59,129560],["2019-04-16",14907.92,14907.92,14785.22,14846.57,143780],["2019-04-17",14846.57,14907.92,14631.84,14693.19,526480],["2019-04-18",14693.19,14723.87,14662.52,14693.19,145820],["2019-04-19",14693.19,14846.57,14693.19,14785.22,153970],["2019-04-22",14785.22,14785.22,14693.19,14785.22,129470],["2019-04-23",14754.54,14785.22,14723.87,14785.22,103600],["2019-04-24",14785.22,15797.48,14785.22,15797.48,860770],["2019-04-25",15828.16,16257.6,15828.16,15950.86,540210],["2019-04-26",15950.86,16104.23,15337.36,15460.06,291370],["2019-05-02",15460.06,15981.53,15460.06,15981.53,406090],["2019-05-03",15981.53,16717.72,15981.53,16472.33,601720],["2019-05-06",16441.65,16441.65,16012.21,16165.58,517880],["2019-05-07",16134.9,16472.33,15920.18,16196.25,303400],["2019-05-08",16073.56,16257.6,16042.88,16196.25,203580],["2019-05-09",16196.25,16871.1,16196.25,16564.35,304800],["2019-05-10",16564.35,16687.05,16288.28,16533.68,178600],["2019-05-13",16533.68,16656.38,16410.98,16625.7,173710],["2019-05-14",16595.03,16625.7,16196.25,16441.65,190100],["2019-05-15",16441.65,17208.52,16441.65,16840.42,410250],["2019-05-16",16809.75,16871.1,16656.38,16748.4,129010],["2019-05-17",16748.4,16779.07,16380.3,16380.3,174890],["2019-05-20",16349.63,16380.3,15429.39,15950.86,353170],["2019-05-21",15950.86,16042.88,15736.13,16042.88,177160],["2019-05-22",15981.53,16134.9,15920.18,16042.88,163220],["2019-05-23",15981.53,16042.88,15766.81,15920.18,137080],["2019-05-24",15920.18,15981.53,15766.81,15981.53,184760],["2019-05-27",15950.86,16012.21,15889.51,16012.21,105280],["2019-05-28",15981.53,16595.03,15981.53,16564.35,303980],["2019-05-29",16564.35,16687.05,16472.33,16656.38,189700],["2019-05-30",16625.7,16717.72,16503.0,16717.72,190440],["2019-05-31",16687.05,16748.4,16165.58,16472.33,169190],["2019-06-03",16441.65,16625.7,16318.95,16564.35,204240],["2019-06-04",16564.35,16901.77,16503.0,16901.77,200400],["2019-06-05",16901.77,17024.47,16840.42,16901.77,175390],["2019-06-06",16871.1,16901.77,16656.38,16748.4,119240],["2019-06-07",16748.4,16779.07,15582.76,15582.76,457640],["2019-06-10",15552.08,15552.08,14509.14,15337.36,467890],["2019-06-11",15337.36,15460.06,15276.01,15398.71,160880],["2019-06-12",15398.71,15429.39,15245.34,15306.69,150510],["2019-06-13",15306.69,15429.39,15245.34,15429.39,129930],["2019-06-14",15429.39,15797.48,15429.39,15736.13,340850],["2019-06-17",15736.13,16073.56,15736.13,16042.88,690960],["2019-06-18",16012.21,16073.56,15920.18,15981.53,567030],["2019-06-19",15981.53,16073.56,15950.86,16073.56,342020],["2019-06-20",16042.88,16318.95,15981.53,16288.28,363260],["2019-06-21",16257.6,16349.63,16226.93,16318.95,223240],["2019-06-24",16318.95,16410.98,16318.95,16380.3,158680],["2019-06-25",16288.28,16318.95,16104.23,16134.9,118790],["2019-06-26",16134.9,16196.25,16012.21,16134.9,132640],["2019-06-27",16134.9,16196.25,16104.23,16104.23,147310],["2019-06-28",16104.23,16165.58,16073.56,16165.58,135410],["2019-07-01",16134.9,16196.25,16073.56,16196.25,200220],["2019-07-02",16196.25,16564.35,16165.58,16533.68,288320],["2019-07-03",16533.68,16656.38,16533.68,16564.35,165440],["2019-07-04",16564.35,16625.7,16441.65,16503.0,148390],["2019-07-05",16503.0,16564.35,16441.65,16503.0,175410],["2019-07-08",16503.0,16840.42,16441.65,16840.42,281080],["2019-07-09",16840.42,17024.47,16748.4,16779.07,353580],["2019-07-10",16779.07,16779.07,16472.33,16625.7,130350],["2019-07-11",16625.7,16687.05,16441.65,16595.03,147340],["2019-07-12",16595.03,16717.72,16595.03,16656.38,620560],["2019-07-15",16656.38,17116.5,16625.7,17024.47,476900],["2019-07-16",17024.47,17055.15,16901.77,16963.12,143390],["2019-07-17",16963.12,16993.8,16840.42,16871.1,144920],["2019-07-18",16871.1,16993.8,16871.1,16932.45,193080],["2019-07-19",16932.45,17085.82,16932.45,17085.82,221680],["2019-07-22",17085.82,17484.59,17085.82,17423.24,383180],["2019-07-23",17423.24,17484.59,17239.19,17423.24,184020],["2019-07-24",17423.24,18006.06,17423.24,17883.36,704890],["2019-07-25",17914.04,18343.48,16656.38,16656.38,1474960],["2019-07-26",16134.9,16503.0,16134.9,16134.9,535100],["2019-07-29",16104.23,16134.9,15521.41,15705.46,342470],["2019-07-30",15705.46,15766.81,15183.99,15582.76,317120],["2019-07-31",15582.76,15920.18,15552.08,15858.83,439810],["2019-08-01",15858.83,16257.6,15858.83,16196.25,483510],["2019-08-02",16196.25,16349.63,16073.56,16073.56,200560],["2019-08-05",16073.56,16104.23,15889.51,16012.21,236110],["2019-08-06",16012.21,16134.9,15889.51,16134.9,262370],["2019-08-07",16134.9,16625.7,16134.9,16595.03,377180],["2019-08-08",16595.03,16779.07,16564.35,16687.05,321200],["2019-08-09",16687.05,16748.4,16625.7,16656.38,139900],["2019-08-12",16656.38,16687.05,16564.35,16595.03,161660],["2019-08-13",16595.03,16625.7,16503.0,16625.7,154690],["2019-08-14",16625.7,16687.05,16564.35,16687.05,194120],["2019-08-15",16687.05,16748.4,16656.38,16748.4,133330],["2019-08-16",16748.4,17024.47,16748.4,16993.8,374670],["2019-08-19",17024.47,17269.87,16993.8,17177.85,358020],["2019-08-20",17177.85,17269.87,17116.5,17177.85,182110],["2019-08-21",17208.52,17576.62,17208.52,17484.59,626920],["2019-08-22",17484.59,17852.69,16288.28,16564.35,1130000],["2019-08-23",16595.03,16901.77,15429.39,16257.6,1025120],["2019-08-26",16257.6,16257.6,15122.64,15736.13,1269220],["2019-08-27",15736.13,15736.13,14662.52,15030.61,643980],["2019-08-28",14969.27,14969.27,13987.67,14233.07,409380],["2019-08-29",14233.07,14447.79,13251.48,13251.48,1067580],["2019-08-30",13098.11,13159.46,12331.24,12331.24,874810],["2019-09-03",12269.89,12822.03,12116.52,12822.03,346840],["2019-09-04",12822.03,13067.43,12730.01,13006.08,278440],["2019-09-05",13006.08,13006.08,12791.36,12822.03,103470],["2019-09-06",12822.03,12822.03,12331.24,12423.26,114100],["2019-09-09",12423.26,12607.31,12269.89,12576.64,130410],["2019-09-10",12607.31,12637.99,12147.19,12453.94,192580],["2019-09-11",12484.61,12484.61,12361.91,12423.26,48190],["2019-09-12",12423.26,12453.94,12300.56,12331.24,231260],["2019-09-13",12331.24,12392.59,12269.89,12331.24,97320],["2019-09-16",12331.24,12331.24,12239.21,12300.56,61150],["2019-09-17",12331.24,12453.94,12331.24,12453.94,215600],["2019-09-18",12453.94,12515.29,12423.26,12484.61,104470],["2019-09-19",12484.61,12515.29,12453.94,12484.61,201690],["2019-09-20",12484.61,12515.29,12392.59,12423.26,176780],["2019-09-23",12453.94,12453.94,11564.37,11564.37,206220],["2019-09-24",10766.83,11042.9,10766.83,10889.53,584560],["2019-09-25",10889.53,10920.2,10153.33,10920.2,354350],["2019-09-26",10950.88,10981.55,10858.85,10950.88,264840],["2019-09-27",10950.88,10981.55,10828.18,10889.53,123430],["2019-09-30",10889.53,10920.2,10766.83,10889.53,114820],["2019-10-01",10889.53,10920.2,10828.18,10889.53,54410],["2019-10-02",10920.2,10920.2,10797.5,10889.53,58210],["2019-10-03",10889.53,11073.58,10858.85,11042.9,199470],["2019-10-04",11042.9,11196.27,11042.9,11196.27,163050],["2019-10-07",11226.95,11257.62,11196.27,11226.95,98450],["2019-10-08",11226.95,11226.95,10981.55,11226.95,75060],["2019-10-09",11226.95,11257.62,11196.27,11226.95,54240],["2019-10-10",11257.62,11257.62,11042.9,11104.25,119810],["2019-10-11",11104.25,11196.27,11104.25,11196.27,102750],["2019-10-14",11226.95,11226.95,11104.25,11165.6,89790],["2019-10-15",11196.27,11196.27,11104.25,11134.92,106670],["2019-10-16",11165.6,11165.6,10981.55,11042.9,96550],["2019-10-17",11042.9,11226.95,10981.55,11226.95,172340],["2019-10-18",11226.95,11257.62,11134.92,11134.92,62460],["2019-10-21",11165.6,11165.6,11012.23,11042.9,358120],["2019-10-22",11042.9,11042.9,10950.88,11042.9,61210],["2019-10-23",11073.58,11134.92,11042.9,11134.92,88760],["2019-10-24",11134.92,11196.27,11104.25,11134.92,157140],["2019-10-25",11165.6,11441.67,11165.6,11380.32,518630],["2019-10-28",11411.0,11503.02,11318.97,11411.0,368660],["2019-10-29",11411.0,11595.05,11411.0,11441.67,236150],["2019-10-30",11441.67,11503.02,11318.97,11411.0,217760],["2019-10-31",11411.0,11472.35,11257.62,11318.97,95660],["2019-11-01",11318.97,11380.32,11226.95,11257.62,166890],["2019-11-04",11257.62,11318.97,10858.85,11165.6,237740],["2019-11-05",11165.6,11196.27,11104.25,11165.6,145160],["2019-11-06",11196.27,11226.95,11165.6,11226.95,145970],["2019-11-07",11257.62,11257.62,11134.92,11226.95,118910],["2019-11-08",11257.62,11349.65,11226.95,11349.65,255950],["2019-11-11",11349.65,11380.32,11257.62,11288.3,194700],["2019-11-12",11288.3,11288.3,11196.27,11257.62,201970],["2019-11-13",11257.62,11288.3,11165.6,11196.27,239790],["2019-11-14",11226.95,11226.95,11104.25,11196.27,275480],["2019-11-15",11196.27,11196.27,11104.25,11165.6,175430],["2019-11-18",11165.6,11165.6,10858.85,10950.88,383800],["2019-11-19",10858.85,10920.2,10429.41,10644.13,556500],["2019-11-20",10644.13,10858.85,10613.45,10858.85,344220],["2019-11-21",10858.85,10950.88,10828.18,10828.18,233720],["2019-11-22",10828.18,10858.85,10582.78,10582.78,307030],["2019-11-25",10582.78,10644.13,10490.76,10582.78,183870],["2019-11-26",10582.78,10613.45,10460.08,10582.78,302010],["2019-11-27",10582.78,10889.53,10552.11,10889.53,327770],["2019-11-28",10889.53,11288.3,10889.53,11165.6,681960],["2019-11-29",11165.6,11257.62,11073.58,11073.58,407900],["2019-12-02",11073.58,11104.25,10766.83,10920.2,170490],["2019-12-03",10889.53,10920.2,10613.45,10797.5,264170],["2019-12-04",10797.5,10828.18,10705.48,10766.83,183740],["2019-12-05",10766.83,10858.85,10766.83,10858.85,278870],["2019-12-06",10858.85,10858.85,10797.5,10828.18,166150],["2019-12-09",10828.18,10828.18,10552.11,10644.13,1076870],["2019-12-10",10644.13,10644.13,10429.41,10582.78,197870],["2019-12-11",10552.11,10674.8,10460.08,10674.8,194530],["2019-12-12",10674.8,10674.8,10582.78,10582.78,913580],["2019-12-13",10582.78,10644.13,10552.11,10613.45,540820],["2019-12-16",10613.45,10613.45,10460.08,10552.11,144420],["2019-12-17",10552.11,10674.8,10521.43,10674.8,237370],["2019-12-18",10674.8,10674.8,10460.08,10582.78,535980],["2019-12-19",10582.78,10981.55,10490.76,10981.55,492110],["2019-12-20",10950.88,11533.7,10858.85,11349.65,949630],["2019-12-23",11318.97,11472.35,10858.85,10858.85,689810],["2019-12-24",10797.5,10858.85,10674.8,10858.85,153390],["2019-12-25",10828.18,11595.05,10828.18,11595.05,1215650],["2019-12-26",11472.35,11840.44,10797.5,10981.55,1685450],["2019-12-27",10981.55,11073.58,10214.68,10490.76,1212860],["2019-12-30",9785.24,10122.66,9785.24,9785.24,684660],["2019-12-31",9110.39,9202.42,9110.39,9110.39,412080],["2020-01-02",8496.9,8895.67,8496.9,8742.3,918890],["2020-01-03",8742.3,9325.12,8742.3,9325.12,955570],["2020-01-06",9325.12,9877.26,9263.77,9723.89,1107330],["2020-01-07",9723.89,9723.89,9049.04,9539.84,670160],["2020-01-08",9539.84,9539.84,8895.67,9079.72,410380],["2020-01-09",9079.72,9141.07,8650.27,8957.02,112160],["2020-01-10",8957.02,8987.69,8803.65,8865.0,116270],["2020-01-13",8865.0,8926.34,8466.22,8926.34,236420],["2020-01-14",8926.34,8957.02,8711.62,8957.02,284250],["2020-01-15",8957.02,8957.02,8803.65,8834.32,217160],["2020-01-16",8834.32,8987.69,8772.97,8895.67,301550],["2020-01-17",8895.67,8895.67,8650.27,8865.0,178490],["2020-01-20",8865.0,8865.0,8711.62,8803.65,224440],["2020-01-21",8803.65,8898.99,8676.52,8898.99,254060],["2020-01-22",8898.99,8930.77,8771.86,8930.77,193170],["2020-01-30",8898.99,8898.99,8326.91,8485.82,237820],["2020-01-31",8263.35,8326.91,7913.75,7913.75,225650],["2020-02-03",7595.93,7913.75,7373.45,7373.45,317380],["2020-02-04",7278.1,7373.45,6864.94,6864.94,520860],["2020-02-05",6864.94,6928.5,6388.21,6864.94,724010],["2020-02-06",6864.94,6928.5,6801.37,6928.5,283540],["2020-02-07",6928.5,7405.23,6896.72,7373.45,330850],["2020-02-10",7373.45,7373.45,7119.19,7150.98,220360],["2020-02-11",7150.98,7278.1,7119.19,7182.76,184470],["2020-02-12",7214.54,7214.54,7023.85,7182.76,181090],["2020-02-13",7150.98,7150.98,7023.85,7055.63,154180],["2020-02-14",7023.85,7119.19,6960.28,7119.19,453190],["2020-02-17",7119.19,7150.98,6992.07,7150.98,219390],["2020-02-18",7150.98,7182.76,6960.28,7182.76,353830],["2020-02-19",7182.76,7309.89,7150.98,7278.1,172940],["2020-02-20",7278.1,7564.14,7278.1,7405.23,387490],["2020-02-21",7437.01,7723.05,7341.67,7627.71,1019450],["2020-02-24",7500.58,7627.71,7119.19,7309.89,348430],["2020-02-25",7278.1,7278.1,7023.85,7182.76,270300],["2020-02-26",6992.07,6992.07,6706.03,6833.15,383150],["2020-02-27",6833.15,6864.94,6356.42,6864.94,231300],["2020-02-28",6737.81,6801.37,6419.99,6801.37,321760],["2020-03-02",6737.81,6769.59,6356.42,6674.24,403150],["2020-03-03",6642.46,6864.94,6388.21,6864.94,381550],["2020-03-04",6864.94,7246.32,6833.15,7087.41,570560],["2020-03-05",7119.19,7150.98,6960.28,6992.07,166470],["2020-03-06",6928.5,6960.28,6674.24,6833.15,184640],["2020-03-09",6419.99,6547.12,6356.42,6356.42,293030],["2020-03-10",6038.6,6356.42,5975.04,6356.42,234860],["2020-03-11",6356.42,6388.21,5975.04,6356.42,160780],["2020-03-12",6343.71,6343.71,5911.47,5968.68,201970],["2020-03-13",5555.51,5968.68,5555.51,5968.68,262760],["2020-03-16",5911.47,5943.26,5657.22,5720.78,265220],["2020-03-17",5701.71,5701.71,5320.33,5657.22,223110],["2020-03-18",5644.5,5676.29,5580.94,5657.22,177950],["2020-03-19",5638.15,5638.15,5402.96,5466.52,237710],["2020-03-20",5466.52,5530.09,5085.14,5530.09,723290],["2020-03-23",5498.31,5676.29,5148.7,5657.22,672370],["2020-03-24",5657.22,5771.63,5263.12,5657.22,823070],["2020-03-25",5657.22,5657.22,5263.12,5523.73,768930],["2020-03-26",5402.96,5402.96,5142.35,5142.35,429510],["2020-03-27",4786.39,4786.39,4786.39,4786.39,172490],["2020-03-30",4455.85,4455.85,4455.85,4455.85,161940],["2020-03-31",4144.39,4144.39,4144.39,4144.39,130560],["2020-04-01",3864.71,4411.36,3858.35,3858.35,312720],["2020-04-03",3858.35,4125.32,3858.35,4125.32,147840],["2020-04-06",4354.15,4411.36,4322.37,4411.36,155580],["2020-04-07",4411.36,4576.62,4106.25,4449.5,854860],["2020-04-08",4449.5,4449.5,4144.39,4436.78,49510],["2020-04-09",4436.78,4513.06,4258.8,4309.65,26770],["2020-04-10",4354.15,4430.43,4163.46,4341.44,96540],["2020-04-13",4385.93,4544.84,4296.94,4544.84,246110],["2020-04-14",4551.2,4862.66,4551.2,4862.66,268810],["2020-04-15",5047.0,5186.84,4894.45,5053.36,138940],["2020-04-16",5053.36,5148.7,5021.57,5040.64,89670],["2020-04-17",5040.64,5059.71,4894.45,5053.36,167640],["2020-04-20",5085.14,5339.4,5066.07,5085.14,139650],["2020-04-21",5002.5,5002.5,4729.18,4729.18,248620],["2020-04-22",4729.18,4767.32,4424.07,4767.32,127420],["2020-04-23",4767.32,4958.01,4760.96,4849.95,91040],["2020-04-24",4843.59,5021.57,4767.32,4780.03,66800],["2020-04-27",4767.32,4958.01,4760.96,4894.45,72190],["2020-04-28",4894.45,4926.23,4843.59,4888.09,102580],["2020-04-29",4773.67,4907.16,4773.67,4830.88,194470],["2020-05-04",4862.66,4862.66,4493.99,4811.81,75320],["2020-05-05",4805.46,4811.81,4513.06,4754.6,48640],["2020-05-06",4754.6,4754.6,4525.77,4735.54,70590],["2020-05-07",4735.54,4735.54,4671.97,4703.75,174330],["2020-05-08",4716.47,4716.47,4678.33,4678.33,69860],["2020-05-11",4678.33,4703.75,4570.27,4570.27,202250],["2020-05-12",4608.41,4888.09,4513.06,4888.09,295590],["2020-05-13",4958.01,5224.98,4894.45,5212.27,836110],["2020-05-14",5212.27,5275.83,5085.14,5199.55,230800],["2020-05-15",5199.55,5199.55,4862.66,4862.66,340880],["2020-05-18",4703.75,5015.22,4703.75,4996.15,233000],["2020-05-19",5148.7,5148.7,4996.15,5027.93,208470],["2020-05-20",5027.93,5053.36,4996.15,5002.5,152690],["2020-05-21",4989.79,5078.78,4983.44,5059.71,250350],["2020-05-22",5066.07,5085.14,4989.79,5027.93,169280],["2020-05-25",5059.71,5059.71,4989.79,5047.0,180540],["2020-05-26",5053.36,5085.14,5021.57,5053.36,300050],["2020-05-27",5034.29,5148.7,5034.29,5110.56,392170],["2020-05-28",5116.92,5275.83,4767.32,5180.48,292460],["2020-05-29",5180.48,5186.84,5027.93,5174.13,202660],["2020-06-01",5174.13,5174.13,5066.07,5123.28,225950],["2020-06-02",5123.28,5148.7,4875.38,5085.14,237490],["2020-06-03",5021.57,5148.7,5021.57,5110.56,314900],["2020-06-04",5135.99,5466.52,5116.92,5466.52,1213430],["2020-06-05",5847.91,5847.91,5466.52,5847.91,765680],["2020-06-08",6197.51,6254.72,5975.04,6254.72,437250],["2020-06-09",6547.12,6674.24,6356.42,6674.24,1038400],["2020-06-10",6992.07,7055.63,6210.23,6737.81,528890],["2020-06-11",6706.03,6706.03,6267.43,6267.43,459180],["2020-06-12",5828.84,6229.29,5828.84,5911.47,388260],["2020-06-15",5943.26,5975.04,5561.87,5720.78,338560],["2020-06-16",5784.34,6038.6,5593.65,5752.56,174810],["2020-06-17",6038.6,6038.6,5784.34,5860.62,177340],["2020-06-18",5720.78,6006.82,5720.78,5975.04,149000],["2020-06-19",6032.25,6388.21,6032.25,6356.42,263570],["2020-06-22",6356.42,6769.59,6292.86,6578.9,316920],["2020-06-23",6578.9,6578.9,6229.29,6350.07,193060],["2020-06-24",6350.07,6610.68,6133.95,6165.73,167900],["2020-06-25",5816.13,6038.6,5816.13,5943.26,164850],["2020-06-26",5924.19,6165.73,5917.83,5924.19,144550],["2020-06-29",5733.49,5733.49,5511.02,5511.02,303500],["2020-06-30",5561.87,5625.43,5155.06,5345.75,136970],["2020-07-01",5466.52,5657.22,5212.27,5657.22,162550],["2020-07-02",5657.22,5873.33,5549.16,5561.87,42100],["2020-07-03",5568.23,5657.22,5498.31,5593.65,48830],["2020-07-06",5720.78,5720.78,5593.65,5689.0,63650],["2020-07-07",5714.42,5720.78,5657.22,5701.71,182010],["2020-07-08",5771.63,5771.63,5650.86,5657.22,241570],["2020-07-09",5657.22,5720.78,5530.09,5530.09,72050],["2020-07-10",5517.38,5701.71,5517.38,5657.22,232340],["2020-07-13",5657.22,5657.22,5542.8,5542.8,90730],["2020-07-14",5644.5,5657.22,5549.16,5593.65,45720],["2020-07-15",5638.15,5638.15,5536.44,5574.58,71880],["2020-07-16",5574.58,5644.5,5574.58,5625.43,71230],["2020-07-17",5650.86,5879.69,5625.43,5860.62,137070],["2020-07-20",5968.68,5968.68,5720.78,5765.28,63110],["2020-07-21",5765.28,5905.12,5631.79,5777.99,29140],["2020-07-22",5835.2,5835.2,5574.58,5657.22,66050],["2020-07-23",5631.79,5777.99,5555.51,5593.65,78930],["2020-07-24",5466.52,5593.65,5205.91,5224.98,196000],["2020-07-27",4958.01,5085.14,4862.66,4862.66,219600],["2020-07-28",4652.9,5085.14,4652.9,5021.57,269760],["2020-07-29",5021.57,5085.14,4703.75,5021.57,73320],["2020-07-30",5021.57,5275.83,5015.22,5231.34,124630],["2020-07-31",5085.14,5199.55,5021.57,5040.64,65300],["2020-08-03",5021.57,5180.48,5021.57,5180.48,81030],["2020-08-04",5212.27,5275.83,5205.91,5231.34,35570],["2020-08-05",5237.69,5402.96,5148.7,5390.25,61140],["2020-08-06",5733.49,5733.49,5537.72,5586.66,82960],["2020-08-07",5523.73,5593.65,5509.75,5579.67,47470],["2020-08-10",5593.65,5593.65,5537.72,5572.68,30530],["2020-08-11",5418.85,5628.61,5418.85,5558.69,24870],["2020-08-12",5523.73,5565.68,5488.77,5523.73,271340],["2020-08-13",5523.73,5558.69,5474.79,5509.75,261710],["2020-08-14",5453.81,5453.81,5397.87,5404.87,46010],["2020-08-17",5453.81,5453.81,5383.89,5404.87,35760],["2020-08-18",5523.73,5523.73,5390.88,5453.81,71160],["2020-08-19",5509.75,5516.74,5313.97,5481.78,45440],["2020-08-20",5509.75,5509.75,5425.84,5453.81,25570],["2020-08-21",5390.88,5502.76,5390.88,5453.81,47700],["2020-08-24",5425.84,5593.65,5425.84,5495.76,66510],["2020-08-25",5586.66,5733.49,5495.76,5733.49,269260],["2020-08-26",5733.49,5838.37,5586.66,5677.56,190140],["2020-08-27",5733.49,5733.49,5607.64,5677.56,26100],["2020-08-28",5663.57,5712.52,5621.62,5649.59,71140],["2020-08-31",5733.49,5733.49,5642.6,5712.52,174110],["2020-09-01",5712.52,6013.18,5698.53,5873.33,85840],["2020-09-03",5908.3,5978.22,5663.57,5838.37,144250],["2020-09-04",5642.6,5803.41,5642.6,5705.53,45210],["2020-09-07",5705.53,5803.41,5691.54,5691.54,115150],["2020-09-08",5677.56,5698.53,5558.69,5628.61,127780],["2020-09-09",5593.65,5628.61,5523.73,5614.63,66820],["2020-09-10",5733.49,5761.46,5579.67,5600.64,93370],["2020-09-11",5600.64,5719.51,5586.66,5593.65,101380],["2020-09-14",5593.65,5663.57,5586.66,5649.59,91370],["2020-09-15",5663.57,5838.37,5663.57,5796.42,249680],["2020-09-16",5838.37,5838.37,5698.53,5698.53,164280],["2020-09-17",5761.46,5761.46,5663.57,5684.55,139260],["2020-09-18",5684.55,5768.45,5663.57,5712.52,128170],["2020-09-21",5712.52,6083.1,5712.52,6041.14,462070],["2020-09-22",6013.18,6041.14,5740.49,5943.26,124550],["2020-09-23",5978.22,6013.18,5803.41,5943.26,181100],["2020-09-24",5943.26,5943.26,5747.48,5747.48,278820],["2020-09-25",5803.41,5859.35,5593.65,5663.57,188720],["2020-09-28",5663.57,5768.45,5663.57,5754.47,175080],["2020-09-29",5831.38,5831.38,5663.57,5663.57,194350],["2020-09-30",5663.57,5698.53,5642.6,5677.56,82050],["2020-10-01",5677.56,5803.41,5677.56,5698.53,92860],["2020-10-02",5698.53,5803.41,5677.56,5712.52,197620],["2020-10-05",5733.49,5824.39,5733.49,5796.42,124620],["2020-10-06",5873.33,5943.26,5768.45,5803.41,97000],["2020-10-07",5803.41,5803.41,5733.49,5796.42,180890],["2020-10-08",5796.42,5810.41,5698.53,5803.41,253840],["2020-10-09",5803.41,5803.41,5712.52,5726.5,69500],["2020-10-12",5796.42,5831.38,5698.53,5782.44,169370],["2020-10-13",5796.42,5824.39,5726.5,5747.48,69730],["2020-10-14",5789.43,5803.41,5698.53,5733.49,248810],["2020-10-15",5789.43,5789.43,5628.61,5642.6,188630],["2020-10-16",5733.49,5908.3,5635.6,5712.52,236000],["2020-10-19",5733.49,5733.49,5635.6,5698.53,160380],["2020-10-20",5698.53,5698.53,5593.65,5628.61,68190],["2020-10-21",5614.63,5663.57,5593.65,5614.63,130200],["2020-10-22",5663.57,5768.45,5621.62,5733.49,279520],["2020-10-23",5761.46,5768.45,5712.52,5747.48,213050],["2020-10-26",5747.48,5803.41,5670.56,5733.49,168730],["2020-10-27",5593.65,5754.47,5593.65,5600.64,231890],["2020-10-28",5600.64,5698.53,5558.69,5558.69,218990],["2020-10-29",5558.69,5593.65,5174.13,5320.96,195780],["2020-10-30",5313.97,5691.54,5313.97,5523.73,214550],["2020-11-02",5663.57,5663.57,5516.74,5523.73,143050],["2020-11-03",5523.73,5663.57,5467.79,5467.79,212100],["2020-11-04",5586.66,5593.65,5474.79,5523.73,264880],["2020-11-05",5523.73,5593.65,5488.77,5523.73,179470],["2020-11-06",5523.73,5663.57,5453.81,5558.69,119580],["2020-11-09",5558.69,5565.68,5383.89,5439.83,150190],["2020-11-10",5425.84,5460.8,5425.84,5425.84,107330],["2020-11-11",5425.84,5446.82,5313.97,5334.95,111560],["2020-11-12",5299.99,5523.73,5174.13,5453.81,86130],["2020-11-13",5453.81,5649.59,5453.81,5628.61,181110],["2020-11-16",5600.64,6020.17,5600.64,6020.17,807470],["2020-11-17",6257.9,6439.69,6160.01,6439.69,618250],["2020-11-18",6747.34,6775.31,6439.69,6607.5,370830],["2020-11-19",6607.5,6992.07,6146.03,6915.15,2027000],["2020-11-20",6915.15,7131.91,6432.7,6992.07,694560],["2020-11-23",6992.07,6992.07,6502.62,6502.62,183360],["2020-11-24",6327.82,6467.66,6048.14,6292.86,506820],["2020-11-25",6292.86,6292.86,6013.18,6292.86,135240],["2020-11-26",6292.86,6292.86,6013.18,6292.86,105610],["2020-11-27",6167.0,6292.86,6153.02,6292.86,265020],["2020-11-30",6292.86,6292.86,6153.02,6201.96,94240],["2020-12-01",6090.09,6153.02,6069.11,6139.03,119200],["2020-12-02",6139.03,6201.96,6125.05,6167.0,107030],["2020-12-03",6118.06,6187.98,6097.08,6167.0,143130],["2020-12-04",6208.95,6215.95,6125.05,6167.0,96160],["2020-12-07",6167.0,6187.98,6083.1,6146.03,92130],["2020-12-08",6167.0,6167.0,6104.07,6125.05,90560],["2020-12-09",6097.08,6153.02,6090.09,6153.02,129370],["2020-12-10",6153.02,6523.6,6153.02,6362.78,329010],["2020-12-11",6362.78,6362.78,6187.98,6362.78,126910],["2020-12-14",6362.78,6362.78,6236.92,6362.78,114450],["2020-12-15",6362.78,6362.78,6222.94,6264.89,220050],["2020-12-16",6292.86,6355.79,6222.94,6292.86,198830],["2020-12-17",6327.82,6327.82,6187.98,6222.94,144120],["2020-12-18",6222.94,6222.94,6153.02,6215.95,127230],["2020-12-21",6292.86,6642.46,6160.01,6432.7,620920],["2020-12-22",6432.7,6642.46,6292.86,6502.62,348560],["2020-12-23",6369.77,6838.24,6369.77,6677.42,525630],["2020-12-24",6677.42,6852.22,6299.85,6502.62,298930],["2020-12-25",6292.86,6607.5,6292.86,6481.64,142430],["2020-12-28",6453.68,6677.42,6355.79,6481.64,222420],["2020-12-29",6432.7,6628.48,6432.7,6537.58,235320],["2020-12-30",6642.46,6922.14,6607.5,6817.26,429280],["2020-12-31",6852.22,7271.75,6852.22,7061.99,318700],["2021-01-04",7271.75,7411.59,7131.91,7166.87,270500],["2021-01-05",7166.87,7201.83,6957.1,7061.99,295500],["2021-01-06",7027.03,7027.03,6957.1,6985.07,439300],["2021-01-07",6992.07,7201.83,6838.24,6852.22,312200],["2021-01-08",7027.03,7166.87,6922.14,7096.95,167300],["2021-01-11",7201.83,7586.39,7201.83,7586.39,548500],["2021-01-12",7831.11,7831.11,7481.51,7551.43,219600],["2021-01-13",7691.27,7761.19,7411.59,7411.59,469100],["2021-01-14",7411.59,7901.03,7411.59,7901.03,566100],["2021-01-15",8250.64,8250.64,7831.11,7831.11,273000],["2021-01-18",7621.35,7691.27,7306.71,7481.51,975500],["2021-01-19",7685.62,7865.19,6960.16,7254.65,400900],["2021-01-20",7254.65,7434.22,6751.86,7326.48,213600],["2021-01-21",7326.48,7398.31,7111.0,7362.4,197300],["2021-01-22",7362.4,7362.4,7182.82,7326.48,237800],["2021-01-25",7326.48,7326.48,7182.82,7326.48,138800],["2021-01-26",7326.48,7362.4,6967.34,7182.82,195900],["2021-01-27",7182.82,7182.82,6715.94,6967.34,178600],["2021-01-28",6486.09,6823.68,6486.09,6486.09,328700],["2021-01-29",6033.57,6493.27,6033.57,6464.54,196900],["2021-02-01",6636.93,6636.93,6012.02,6162.86,228600],["2021-02-02",6162.86,6177.23,5889.92,6177.23,122900],["2021-02-03",6177.23,6500.46,6177.23,6464.54,145300],["2021-02-04",6608.2,6608.2,6328.07,6464.54,45300],["2021-02-05",6464.54,6464.54,6320.89,6414.26,151000],["2021-02-08",6342.43,6457.36,5968.93,6392.71,167400],["2021-02-09",6392.71,6464.54,6356.8,6421.45,57500],["2021-02-17",6464.54,6787.77,6392.71,6780.59,144500],["2021-02-18",6751.86,6823.68,6680.03,6823.68,168700],["2021-02-19",6687.21,6823.68,6608.2,6787.77,169200],["2021-02-22",6787.77,6787.77,6536.37,6608.2,154300],["2021-02-23",6737.49,6895.51,6615.38,6823.68,179300],["2021-02-24",6823.68,6967.34,6751.86,6816.5,68700],["2021-02-25",6823.68,6823.68,6644.11,6680.03,84500],["2021-02-26",6680.03,6859.6,6536.37,6859.6,187600],["2021-03-01",6859.6,6866.78,6680.03,6859.6,251200],["2021-03-02",6859.6,7075.08,6859.6,7075.08,877000],["2021-03-03",7075.08,7254.65,7039.17,7218.74,185000],["2021-03-04",7254.65,7290.57,6780.59,7003.25,471000],["2021-03-05",7003.25,7111.0,6823.68,7067.9,115900],["2021-03-08",7146.91,7362.4,7075.08,7326.48,360100],["2021-03-09",7506.05,7829.28,7326.48,7649.71,467700],["2021-03-10",7649.71,7793.36,7398.31,7577.88,170900],["2021-03-11",7577.88,7577.88,7254.65,7541.97,218100],["2021-03-12",7398.31,7613.79,7254.65,7362.4,306300],["2021-03-15",7362.4,7577.88,7290.57,7541.97,247800],["2021-03-16",7541.97,7541.97,7326.48,7398.31,150500],["2021-03-17",7398.31,7577.88,7326.48,7470.14,293100],["2021-03-18",7470.14,7506.05,7290.57,7290.57,160500],["2021-03-19",7326.48,7326.48,7254.65,7326.48,169400],["2021-03-22",7254.65,7685.62,7182.82,7541.97,377200],["2021-03-23",7901.11,8044.76,7829.28,8044.76,1509900],["2021-03-24",8332.08,8583.48,8332.08,8583.48,1318500],["2021-03-25",8763.05,8763.05,8188.42,8475.73,631700],["2021-03-26",8188.42,8475.73,7901.11,8044.76,943400],["2021-03-29",7972.94,8260.25,7829.28,8044.76,715600],["2021-03-30",7901.11,8583.48,7865.19,8583.48,714300],["2021-03-31",8583.48,9158.1,8583.48,8834.87,664600],["2021-04-01",8978.53,8978.53,8619.39,8763.05,356100],["2021-04-02",8691.22,8763.05,8439.82,8619.39,428600],["2021-04-05",8619.39,8978.53,8511.65,8763.05,411700],["2021-04-06",9050.36,9194.02,8906.7,9194.02,768100],["2021-04-07",9265.84,9696.81,9229.93,9337.67,742400],["2021-04-08",8763.05,9122.19,8763.05,9050.36,481600],["2021-04-09",8942.62,8942.62,8655.3,8798.96,494100],["2021-04-12",8798.96,8978.53,8619.39,8763.05,643000],["2021-04-13",8763.05,8942.62,8619.39,8655.3,858800],["2021-04-14",8547.56,8619.39,8475.73,8619.39,314900],["2021-04-15",8619.39,8906.7,8260.25,8332.08,533300],["2021-04-16",8332.08,8439.82,7757.45,8044.76,501400],["2021-04-19",8475.73,8511.65,7972.94,8511.65,1939400],["2021-04-20",8691.22,8763.05,8260.25,8439.82,381900],["2021-04-22",8102.23,8552.35,7914.67,7914.67,252200],["2021-04-23",7877.16,7952.18,7427.04,7952.18,534800],["2021-04-26",8139.74,8139.74,7479.56,7502.06,279300],["2021-04-27",7502.06,7652.1,7201.98,7502.06,345800],["2021-04-28",7502.06,7652.1,7299.51,7614.59,190400],["2021-04-29",7727.12,7727.12,7464.55,7652.1,281600],["2021-05-04",7502.06,7652.1,7352.02,7502.06,111000],["2021-05-05",7689.61,7877.16,7502.06,7689.61,161200],["2021-05-06",7577.08,7877.16,7502.06,7577.08,99900],["2021-05-07",7502.06,7577.08,7352.02,7539.57,156900],["2021-05-10",7352.02,7652.1,7277.0,7577.08,140000],["2021-05-11",7502.06,7652.1,7494.56,7614.59,135000],["2021-05-12",7577.08,8102.23,7577.08,8027.21,727200],["2021-05-13",8027.21,8177.25,7727.12,7727.12,368500],["2021-05-14",7764.63,7839.65,7652.1,7764.63,338500],["2021-05-17",7764.63,7764.63,7502.06,7689.61,85000],["2021-05-18",7689.61,7802.14,7502.06,7689.61,224300],["2021-05-19",7577.08,7652.1,7419.54,7502.06,102500],["2021-05-20",7502.06,7614.59,7464.55,7502.06,99600],["2021-05-21",7577.08,7577.08,7367.02,7502.06,141700],["2021-05-24",7502.06,7614.59,7464.55,7502.06,101500],["2021-05-25",7427.04,7502.06,7427.04,7502.06,190900],["2021-05-26",7502.06,7539.57,7352.02,7502.06,84800],["2021-05-27",7502.06,7877.16,7472.05,7764.63,1254200],["2021-05-28",7764.63,7802.14,7502.06,7652.1,313300],["2021-05-31",7502.06,7652.1,7352.02,7577.08,452200],["2021-06-01",7539.57,7539.57,7352.02,7352.02,288200],["2021-06-02",7352.02,7689.61,7352.02,7577.08,454000],["2021-06-03",7577.08,7652.1,7427.04,7652.1,657200],["2021-06-04",7652.1,7652.1,7464.55,7502.06,319900],["2021-06-07",7539.57,7539.57,7352.02,7502.06,571400],["2021-06-08",7404.53,7502.06,7337.02,7502.06,625700],["2021-06-09",7359.52,7502.06,7352.02,7502.06,493600],["2021-06-10",7502.06,7502.06,7352.02,7502.06,601700],["2021-06-11",7502.06,8027.21,7502.06,8027.21,2531800],["2021-06-14",8252.27,8552.35,8177.25,8552.35,2329200],["2021-06-15",8664.88,8739.9,8477.33,8589.86,939300],["2021-06-16",8252.27,8402.31,7989.7,8139.74,1607400],["2021-06-17",8027.21,8402.31,7952.18,8327.29,851200],["2021-06-18",8327.29,8402.31,8177.25,8252.27,470500],["2021-06-21",8252.27,8327.29,8064.72,8214.76,639000],["2021-06-22",8214.76,8739.9,8214.76,8664.88,1797900],["2021-06-23",8664.88,8927.45,8402.31,8439.82,1231900],["2021-06-24",8439.82,8439.82,8102.23,8214.76,353000],["2021-06-25",8214.76,8214.76,7802.14,8139.74,425500],["2021-06-28",8027.21,8327.29,7877.16,8252.27,950500],["2021-06-29",8252.27,8289.78,7839.65,8102.23,583200],["2021-06-30",8139.74,8139.74,7839.65,8064.72,410700],["2021-07-01",8027.21,8177.25,7877.16,8064.72,222700],["2021-07-02",7914.67,8177.25,7877.16,8064.72,220900],["2021-07-05",8064.72,8627.37,7802.14,8327.29,1021600],["2021-07-06",8514.84,8627.37,7764.63,8252.27,3787500],["2021-07-07",8177.25,8177.25,7689.61,8102.23,672400],["2021-07-08",7539.57,7877.16,7539.57,7652.1,954200],["2021-07-09",7389.53,7539.57,7119.46,7119.46,570800],["2021-07-12",6751.86,6751.86,6624.32,6624.32,880700],["2021-07-13",6166.69,6564.3,6166.69,6564.3,2387900],["2021-07-14",6601.81,6669.33,6106.68,6339.24,1687500],["2021-07-15",6189.2,6376.75,5919.13,6339.24,273300],["2021-07-16",6256.72,6451.77,5956.64,6451.77,2681500],["2021-07-19",6151.69,6151.69,6001.65,6001.65,360100],["2021-07-20",5844.11,6076.67,5776.59,6001.65,516600],["2021-07-21",6001.65,6054.16,5881.62,5926.63,472400],["2021-07-22",5926.63,6339.24,5926.63,6339.24,1176600],["2021-07-23",6339.24,6676.83,6271.72,6661.83,2049600],["2021-07-26",6226.71,6601.81,6219.21,6601.81,542200],["2021-07-27",6526.79,6601.81,6226.71,6474.28,320900],["2021-07-28",6376.75,6376.75,6226.71,6264.22,356400],["2021-07-29",6264.22,6339.24,6151.69,6226.71,373600],["2021-07-30",6226.71,6264.22,6144.19,6144.19,491500],["2021-08-02",6151.69,6226.71,6136.69,6144.19,232800],["2021-08-03",6219.21,6219.21,6046.66,6076.67,225700],["2021-08-04",6054.16,6151.69,6054.16,6106.68,278000],["2021-08-05",6106.68,6226.71,6024.16,6174.2,180400],["2021-08-06",6174.2,6226.71,6151.69,6219.21,254500],["2021-08-09",6226.71,6436.77,6226.71,6414.26,539800],["2021-08-10",6414.26,6451.77,6301.73,6369.25,296200],["2021-08-11",6376.75,6451.77,6369.25,6406.76,452800],["2021-08-12",6406.76,6451.77,6271.72,6391.76,327800],["2021-08-13",6391.76,6421.76,6279.23,6421.76,322000],["2021-08-16",6601.81,6601.81,6421.76,6421.76,197300],["2021-08-17",6301.73,6376.75,6294.23,6339.24,424400],["2021-08-18",6376.75,6376.75,6294.23,6309.23,317600],["2021-08-19",6436.77,6744.35,6384.25,6744.35,2422700],["2021-08-20",7209.48,7209.48,6826.88,6991.92,2552900],["2021-08-23",7126.96,7479.56,6991.92,7292.0,1134900],["2021-08-24",7209.48,7209.48,6781.86,6826.88,1688300],["2021-08-25",6601.81,6826.88,6376.75,6594.31,822400],["2021-08-26",6436.77,6901.9,6436.77,6714.34,843800],["2021-08-27",6714.34,6714.34,6526.79,6609.32,934700],["2021-08-30",6826.88,7051.94,6676.83,6969.41,1291200],["2021-08-31",7126.96,7126.96,6909.4,6969.41,1129000],["2021-09-01",6939.41,6939.41,6646.83,6871.89,967300],["2021-09-06",6871.89,7352.02,6871.89,7352.02,1616600],["2021-09-07",7839.65,7839.65,7427.04,7502.06,2502500],["2021-09-08",7224.48,7502.06,7224.48,7314.51,1288000],["2021-09-09",7216.98,7389.53,7126.96,7389.53,914100],["2021-09-10",7314.51,7577.08,7314.51,7367.02,980800],["2021-09-13",7329.51,7727.12,7329.51,7502.06,969600],["2021-09-14",7577.08,7652.1,7442.04,7464.55,1104000],["2021-09-15",7457.05,7502.06,7382.03,7389.53,976800],["2021-09-16",7502.06,7877.16,7427.04,7877.16,1724000],["2021-09-17",8102.23,8252.27,7989.7,8027.21,1655900],["2021-09-20",8177.25,8402.31,8102.23,8289.78,1562300],["2021-09-21",7914.67,8214.76,7764.63,8027.21,2032100],["2021-09-22",8027.21,8402.31,8027.21,8139.74,2237900],["2021-09-23",8289.78,8289.78,7764.63,7914.67,1792100],["2021-09-24",7839.65,7914.67,7502.06,7502.06,1096600],["2021-09-27",7201.98,7427.04,7126.96,7126.96,1267200],["2021-09-28",6796.87,7352.02,6796.87,7314.51,893600],["2021-09-29",7427.04,7427.04,7201.98,7262.0,715100],["2021-09-30",7277.0,7352.02,7239.49,7292.0,713300],["2021-10-01",7277.0,7352.02,7096.95,7201.98,759700],["2021-10-04",7209.48,7427.04,7201.98,7277.0,734300],["2021-10-05",7277.0,7419.54,7239.49,7329.51,776400],["2021-10-06",7367.02,7689.61,7337.02,7614.59,1189500],["2021-10-07",7614.59,7839.65,7577.08,7577.08,732400],["2021-10-08",7614.59,7614.59,7352.02,7359.52,931200],["2021-10-11",7352.02,7359.52,7269.5,7329.51,714700],["2021-10-12",7329.51,7577.08,7329.51,7472.05,915000],["2021-10-13",7472.05,7577.08,7412.04,7442.04,745200],["2021-10-14",7494.56,7764.63,7442.04,7652.1,1072500],["2021-10-15",7802.14,7952.18,7689.61,7802.14,1401300],["2021-10-18",7802.14,7877.16,7652.1,7727.12,895900],["2021-10-19",7727.12,7727.12,7577.08,7727.12,904900],["2021-10-20",7727.12,8214.76,7689.61,7914.67,1364400],["2021-10-21",7989.7,7989.7,7802.14,7989.7,835100],["2021-10-22",7989.7,8177.25,7989.7,8102.23,1278400],["2021-10-25",8102.23,8177.25,7989.7,8064.72,1044100],["2021-10-26",7914.67,8064.72,7802.14,7989.7,977800],["2021-10-27",8027.21,8139.74,7914.67,8102.23,1055400],["2021-10-28",8102.23,8627.37,8102.23,8439.82,1708200],["2021-10-29",8439.82,8589.86,8177.25,8289.78,1218300],["2021-11-01",8252.27,8439.82,8139.74,8289.78,1270200],["2021-11-02",8177.25,8739.9,8177.25,8664.88,1932600],["2021-11-03",8777.41,9227.54,8289.78,8289.78,2144000],["2021-11-04",8252.27,8589.86,8177.25,8514.84,1243200],["2021-11-05",8777.41,8777.41,8364.8,8477.33,1158400],["2021-11-08",8402.31,8552.35,8327.29,8327.29,1383100],["2021-11-09",8364.8,8702.39,8252.27,8514.84,1387900],["2021-11-10",8514.84,9077.49,8514.84,9077.49,1528900],["2021-11-11",9677.66,9677.66,9077.49,9340.07,2411200],["2021-11-12",9340.07,9377.58,9039.98,9340.07,1480200],["2021-11-15",9340.07,9752.68,9302.56,9527.62,1377300],["2021-11-16",9977.74,10165.29,9677.66,10165.29,2042000],["2021-11-17",10427.87,10840.48,10202.8,10840.48,1524700],["2021-11-18",11028.03,11028.03,10352.84,10802.97,1388600],["2021-11-19",10577.91,10615.42,10052.76,10090.27,2519000],["2021-11-22",9790.19,9902.72,9415.09,9415.09,1544400],["2021-11-23",9002.47,9902.72,8852.43,9790.19,818500],["2021-11-24",9827.7,10127.78,9452.6,9527.62,551200],["2021-11-25",9490.11,9827.7,9377.58,9490.11,497500],["2021-11-26",9452.6,9902.72,9340.07,9602.64,719300],["2021-11-29",9002.47,9677.66,9002.47,9565.13,356900],["2021-11-30",9752.68,9752.68,9377.58,9377.58,514800],["2021-12-01",9377.58,9677.66,9152.51,9190.02,505000],["2021-12-02",9077.49,9490.11,9039.98,9340.07,306200],["2021-12-03",9340.07,9752.68,9302.56,9377.58,856600],["2021-12-06",9377.58,9452.6,8739.9,8777.41,463400],["2021-12-07",9002.47,9227.54,8814.92,9190.02,247200],["2021-12-08",9265.05,9265.05,8964.96,9115.0,346100],["2021-12-09",9002.47,9527.62,8852.43,9377.58,940700],["2021-12-10",9377.58,9377.58,9115.0,9190.02,451800],["2021-12-13",9227.54,9415.09,9190.02,9415.09,573300],["2021-12-14",9415.09,9790.19,9340.07,9527.62,685300],["2021-12-15",9677.66,9715.17,9377.58,9452.6,318200],["2021-12-16",9415.09,9527.62,9340.07,9527.62,667000],["2021-12-17",9640.15,9640.15,9490.11,9527.62,503300],["2021-12-20",9527.62,9527.62,9077.49,9227.54,548900],["2021-12-21",9115.0,9152.51,9002.47,9152.51,578900],["2021-12-22",9152.51,9377.58,9002.47,9227.54,766600],["2021-12-23",9377.58,9865.21,9265.05,9865.21,1417700],["2021-12-24",10127.78,10240.31,9602.64,9677.66,725900],["2021-12-27",9677.66,9752.68,9415.09,9752.68,592800],["2021-12-28",9752.68,10127.78,9677.66,10015.25,1492900],["2021-12-29",10202.8,10502.89,10127.78,10127.78,1551500],["2021-12-30",9977.74,10165.29,9790.19,9902.72,727700],["2021-12-31",9677.66,9827.7,9527.62,9602.64,495900],["2022-01-04",9490.11,9752.68,9452.6,9640.15,687300],["2022-01-05",9715.17,9752.68,9452.6,9602.64,559200],["2022-01-06",9565.13,9752.68,9452.6,9677.66,753700],["2022-01-07",9602.64,10090.27,9565.13,9977.74,843100],["2022-01-10",10165.29,10165.29,9827.7,9977.74,1099700],["2022-01-11",9902.72,9977.74,9602.64,9640.15,659600],["2022-01-12",9302.56,9640.15,9002.47,9377.58,740200],["2022-01-13",9152.51,9452.6,8739.9,8739.9,1006500],["2022-01-14",8252.27,9002.47,8252.27,8814.92,379100],["2022-01-17",8852.43,9077.49,8214.76,8214.76,476900],["2022-01-18",8214.76,8214.76,7802.14,7952.18,385700],["2022-01-19",7764.63,8252.27,7764.63,8064.72,402100],["2022-01-20",8064.72,8402.31,7952.18,8402.31,531800],["2022-01-21",8552.35,8552.35,8102.23,8102.23,525700],["2022-01-24",8102.23,8102.23,7614.59,7652.1,362800],["2022-01-25",7539.57,7689.61,7539.57,7614.59,268300],["2022-01-26",7877.16,7914.67,7577.08,7652.1,199100],["2022-01-27",7652.1,7689.61,7577.08,7652.1,171800],["2022-01-28",7577.08,7877.16,7577.08,7877.16,346400],["2022-02-07",7614.59,8214.76,7614.59,8177.25,308100],["2022-02-08",7989.7,8289.78,7989.7,8252.27,295100],["2022-02-09",8252.27,8289.78,8027.21,8289.78,378800],["2022-02-10",8327.29,8327.29,8139.74,8214.76,148500],["2022-02-11",8439.82,8439.82,8102.23,8214.76,194700],["2022-02-14",8102.23,8102.23,7952.18,7989.7,228500],["2022-02-15",7952.18,8027.21,7802.14,7877.16,179500],["2022-02-16",8102.23,8102.23,7877.16,8027.21,85800],["2022-02-17",7989.7,8252.27,7989.7,8214.76,457700],["2022-02-18",8214.76,8252.27,8064.72,8177.25,296300],["2022-02-21",8252.27,8289.78,8139.74,8177.25,264900],["2022-02-22",8064.72,8177.25,8027.21,8102.23,237600],["2022-02-23",8139.74,8252.27,8027.21,8214.76,195900],["2022-02-24",8327.29,8327.29,7689.61,7877.16,403300],["2022-02-25",7914.67,8177.25,7914.67,8102.23,396100],["2022-02-28",8177.25,8177.25,7952.18,7989.7,237900],["2022-03-01",7989.7,8177.25,7914.67,8064.72,205300],["2022-03-02",8064.72,8177.25,7952.18,7989.7,208200],["2022-03-03",7989.7,8102.23,7952.18,8102.23,201200],["2022-03-04",8102.23,8552.35,8102.23,8552.35,524200],["2022-03-07",8889.94,8889.94,8439.82,8552.35,745800],["2022-03-08",8439.82,8552.35,8327.29,8364.8,186700],["2022-03-09",8252.27,8364.8,8102.23,8139.74,283200],["2022-03-10",8402.31,8402.31,8139.74,8177.25,192800],["2022-03-11",8177.25,8552.35,8102.23,8402.31,806200],["2022-03-14",8402.31,8402.31,8102.23,8102.23,269300],["2022-03-15",8139.74,8252.27,8102.23,8214.76,136300],["2022-03-16",8177.25,8364.8,8139.74,8177.25,322700],["2022-03-17",8252.27,8364.8,8214.76,8327.29,146600],["2022-03-18",8327.29,8477.33,8327.29,8364.8,175100],["2022-03-21",8364.8,8477.33,8289.78,8327.29,243900],["2022-03-22",8327.29,8402.31,8289.78,8402.31,271100],["2022-03-23",8402.31,8402.31,8289.78,8327.29,257000],["2022-03-24",8327.29,8327.29,8177.25,8289.78,259200],["2022-03-25",8327.29,8364.8,8252.27,8364.8,205400],["2022-03-28",8327.29,8589.86,8289.78,8477.33,416800],["2022-03-29",8477.33,8814.92,8402.31,8589.86,672600],["2022-03-30",8589.86,8852.43,8439.82,8627.37,627100],["2022-03-31",8627.37,8702.39,8327.29,8327.29,266400],["2022-04-01",8402.31,8402.31,8139.74,8327.29,318900],["2022-04-04",8327.29,8552.35,8252.27,8252.27,231200],["2022-04-05",8252.27,8402.31,8214.76,8402.31,126700],["2022-04-06",8364.8,8402.31,8177.25,8177.25,267400],["2022-04-07",8327.29,8327.29,8102.23,8102.23,152800],["2022-04-08",8102.23,8102.23,7877.16,7914.67,334200],["2022-04-12",7877.16,7877.16,7577.08,7614.59,244400],["2022-04-13",7614.59,7877.16,7539.57,7839.65,179800],["2022-04-14",7727.12,7989.7,7689.61,7689.61,147800],["2022-04-15",7727.12,7727.12,7502.06,7614.59,251000],["2022-04-18",7614.59,7614.59,7081.95,7427.04,353300],["2022-04-19",7126.96,7764.63,7126.96,7427.04,269000],["2022-04-20",7427.04,7652.1,7126.96,7126.96,204900],["2022-04-21",6661.83,6976.92,6631.82,6931.9,321100],["2022-04-22",6901.9,7126.96,6451.77,6969.41,158400],["2022-04-25",6691.84,7029.43,6481.78,6481.78,175700],["2022-04-26",6046.66,6676.83,6046.66,6519.29,189300],["2022-04-27",6526.79,6594.31,6354.25,6519.29,70500],["2022-04-28",6376.75,6639.32,6376.75,6519.29,100900],["2022-04-29",6519.29,6594.31,6376.75,6504.29,164700],["2022-05-04",6519.29,6676.83,6519.29,6646.83,218400],["2022-05-05",6676.83,6676.83,6444.27,6526.79,50800],["2022-05-06",6451.77,6451.77,6151.69,6376.75,43400],["2022-05-09",6399.26,6399.26,5934.13,5934.13,200000],["2022-05-10",5626.55,6256.72,5536.52,6016.65,123600],["2022-05-11",6264.22,6264.22,6024.16,6219.21,110500],["2022-05-12",6264.22,6264.22,5784.09,5784.09,132700],["2022-05-13",5559.03,5851.61,5386.48,5401.48,129800],["2022-05-16",5333.97,5776.59,5333.97,5401.48,145400],["2022-05-17",5408.99,5664.06,5393.98,5664.06,192700],["2022-05-18",5919.13,5919.13,5551.53,5559.03,127300],["2022-05-19",5401.48,5626.55,5386.48,5521.52,64100],["2022-05-20",5589.04,5701.57,5438.99,5596.54,71300],["2022-05-23",5596.54,5701.57,5476.5,5611.54,111100],["2022-05-24",5679.06,5679.06,5476.5,5521.52,50300],["2022-05-25",5551.53,5634.05,5476.5,5626.55,172300],["2022-05-26",5664.06,5686.56,5589.04,5664.06,117300],["2022-05-27",5769.09,5851.61,5679.06,5814.1,112900],["2022-05-30",5904.12,5904.12,5739.08,5851.61,90800],["2022-05-31",5851.61,5881.62,5739.08,5776.59,57200],["2022-06-01",5776.59,5919.13,5656.55,5776.59,116300],["2022-06-02",5776.59,5776.59,5626.55,5626.55,66700],["2022-06-03",5701.57,5716.57,5566.53,5626.55,77800],["2022-06-06",5589.04,5626.55,5491.51,5559.03,89000],["2022-06-07",5551.53,5551.53,5431.49,5431.49,78000],["2022-06-08",5551.53,5694.06,5454.0,5604.04,128000],["2022-06-09",5604.04,5671.56,5589.04,5671.56,109000],["2022-06-10",5626.55,5814.1,5611.54,5619.04,120200],["2022-06-13",5251.44,5401.48,5228.94,5243.94,114400],["2022-06-14",5026.38,5243.94,5026.38,5236.44,129900],["2022-06-15",5108.9,5243.94,4996.37,5086.4,118700],["2022-06-16",5101.4,5251.44,5101.4,5176.42,117200],["2022-06-17",5026.38,5026.38,4816.32,4816.32,296400],["2022-06-20",4651.28,4951.36,4591.26,4591.26,90300],["2022-06-21",4508.74,4906.35,4508.74,4651.28,119300],["2022-06-22",4598.76,4868.84,4598.76,4651.28,172800],["2022-06-23",4651.28,4793.82,4613.77,4651.28,154600],["2022-06-24",4651.28,4726.3,4613.77,4651.28,126700],["2022-06-27",4718.8,4718.8,4613.77,4688.79,85700],["2022-06-28",4726.3,4876.34,4636.27,4861.34,132000],["2022-06-29",4876.34,4876.34,4733.8,4801.32,76900],["2022-06-30",4801.32,4951.36,4718.8,4831.33,74500],["2022-07-01",4726.3,4846.33,4658.78,4846.33,73400],["2022-07-04",4846.33,4846.33,4681.29,4823.83,101300],["2022-07-05",4801.32,4876.34,4696.29,4823.83,61600],["2022-07-06",4733.8,4838.83,4726.3,4801.32,88800],["2022-07-07",4801.32,4801.32,4673.78,4801.32,53900],["2022-07-08",4733.8,5101.4,4733.8,4838.83,119400],["2022-07-11",4808.82,4876.34,4763.81,4801.32,103100],["2022-07-12",4771.31,4913.85,4733.8,4808.82,140900],["2022-07-13",4808.82,4936.36,4808.82,4921.35,114400],["2022-07-14",4936.36,4988.87,4883.84,4988.87,97300],["2022-07-15",4988.87,5033.88,4838.83,5018.88,164300],["2022-07-18",4988.87,5176.42,4876.34,4898.85,172400],["2022-07-19",4906.35,4913.85,4853.83,4868.84,107400],["2022-07-20",4883.84,4951.36,4838.83,4898.85,132100],["2022-07-21",4973.87,5108.9,4883.84,5026.38,302800],["2022-07-22",5026.38,5033.88,4921.35,5033.88,153400],["2022-07-25",5026.38,5026.38,4891.34,4988.87,132700],["2022-07-26",4883.84,5063.89,4853.83,4883.84,141800],["2022-07-27",4808.82,4838.83,4786.32,4838.83,89300],["2022-07-28",4876.34,4913.85,4868.84,4883.84,106400],["2022-07-29",4883.84,4928.85,4868.84,4883.84,118400],["2022-08-01",4876.34,4951.36,4876.34,4951.36,169100],["2022-08-02",4951.36,5086.4,4913.85,5026.38,89300],["2022-08-03",5063.89,5228.94,4921.35,5228.94,119700],["2022-08-04",5228.94,5243.94,5063.89,5176.42,104200],["2022-08-05",5026.38,5176.42,5026.38,5086.4,87800],["2022-08-08",5086.4,5176.42,5026.38,5176.42,100800],["2022-08-09",5243.94,5243.94,5123.91,5168.92,53400],["2022-08-10",5161.42,5176.42,5071.39,5131.41,87600],["2022-08-11",5251.44,5251.44,5108.9,5116.41,174300],["2022-08-12",5063.89,5393.98,5063.89,5326.46,120400],["2022-08-15",5326.46,5333.97,5183.92,5251.44,116500],["2022-08-16",5258.94,5401.48,5243.94,5296.46,201700],["2022-08-17",5296.46,5296.46,5243.94,5281.45,135000],["2022-08-18",5318.96,5318.96,5176.42,5176.42,117300],["2022-08-19",5176.42,5183.92,5161.42,5176.42,112100],["2022-08-22",5176.42,5176.42,5063.89,5138.91,45600],["2022-08-23",5138.91,5138.91,5093.9,5138.91,104000],["2022-08-24",5213.93,5213.93,5101.4,5161.42,123300],["2022-08-25",5168.92,5326.46,5101.4,5326.46,107900],["2022-08-26",5243.94,5243.94,5161.42,5221.43,92300],["2022-08-29",5176.42,5176.42,5018.88,5033.88,145800],["2022-08-30",5161.42,5176.42,5033.88,5123.91,143300],["2022-08-31",5168.92,5168.92,5131.41,5153.92,117500],["2022-09-05",5153.92,5176.42,5101.4,5153.92,106800],["2022-09-06",5221.43,5236.44,5146.41,5146.41,110200],["2022-09-07",5213.93,5213.93,5026.38,5048.89,143100],["2022-09-08",5138.91,5138.91,4951.36,4958.86,99500],["2022-09-09",4876.34,4988.87,4868.84,4973.87,112100],["2022-09-12",4973.87,5018.88,4966.36,4988.87,88900],["2022-09-13",5093.9,5093.9,4973.87,5003.87,86100],["2022-09-14",4996.37,5003.87,4951.36,4996.37,97700],["2022-09-15",5018.88,5063.89,5018.88,5048.89,95300],["2022-09-16",4958.86,5048.89,4958.86,4973.87,98200],["2022-09-19",5026.38,5026.38,4853.83,4861.34,104900],["2022-09-20",4913.85,4928.85,4861.34,4906.35,99500],["2022-09-21",4906.35,4988.87,4891.34,4981.37,110500],["2022-09-22",4988.87,5026.38,4973.87,4988.87,93100],["2022-09-23",4996.37,5003.87,4876.34,4951.36,102700],["2022-09-26",4951.36,4988.87,4801.32,4936.36,111300],["2022-09-27",4936.36,4988.87,4883.84,4936.36,94400],["2022-09-28",4936.36,5026.38,4808.82,4876.34,92400],["2022-09-29",4951.36,4951.36,4838.83,4876.34,83100],["2022-09-30",4936.36,4936.36,4801.32,4876.34,129900],["2022-10-03",4861.34,4861.34,4726.3,4726.3,96800],["2022-10-04",4726.3,4801.32,4501.24,4681.29,132700],["2022-10-05",4696.29,4756.31,4681.29,4711.29,125400],["2022-10-06",4733.8,4733.8,4576.26,4583.76,116000],["2022-10-07",4306.18,4651.28,4306.18,4636.27,120400],["2022-10-10",4583.76,4658.78,4463.73,4658.78,86100],["2022-10-11",4613.77,4613.77,4381.2,4538.75,77100],["2022-10-12",4523.74,4538.75,4351.2,4538.75,98100],["2022-10-13",4501.24,4576.26,4388.71,4553.75,82600],["2022-10-14",4576.26,4576.26,4538.75,4538.75,77900],["2022-10-17",4688.79,4688.79,4396.21,4516.24,83600],["2022-10-18",4538.75,4561.25,4463.73,4501.24,109400],["2022-10-19",4516.24,4576.26,4351.2,4463.73,71400],["2022-10-20",4531.24,4538.75,4426.22,4463.73,69100],["2022-10-21",4501.24,4501.24,4201.15,4441.22,106300],["2022-10-24",4486.23,4486.23,4148.64,4148.64,93400],["2022-10-25",4148.64,4148.64,3863.56,3901.07,125600],["2022-10-26",4051.11,4051.11,3668.51,3751.03,84600],["2022-10-27",3751.03,4013.6,3743.53,3871.06,120200],["2022-10-28",3916.08,4036.11,3916.08,3938.58,203100],["2022-10-31",3946.08,4058.62,3901.07,3953.59,187900],["2022-11-01",3976.09,4028.61,3968.59,3998.6,106000],["2022-11-02",4013.6,4013.6,3961.09,3961.09,100800],["2022-11-03",3961.09,3961.09,3833.55,3953.59,93200],["2022-11-04",3931.08,3931.08,3683.51,3818.55,98900],["2022-11-07",3818.55,3841.06,3751.03,3751.03,75700],["2022-11-08",3698.52,3751.03,3676.01,3751.03,75000],["2022-11-09",3826.05,3826.05,3698.52,3758.53,76600],["2022-11-10",3826.05,3826.05,3495.96,3510.96,139100],["2022-11-11",3510.96,3518.47,3300.91,3420.94,74600],["2022-11-14",3345.92,3345.92,3188.38,3188.38,76300],["2022-11-15",3075.85,3090.85,2970.82,2970.82,164200],["2022-11-16",2963.31,3173.37,2963.31,3173.37,208700],["2022-11-17",3210.88,3255.89,3210.88,3255.89,105000],["2022-11-18",3270.9,3375.93,3270.9,3308.41,111900],["2022-11-21",3465.95,3525.97,3413.44,3525.97,137000],["2022-11-22",3540.97,3653.5,3540.97,3563.48,122400],["2022-11-23",3615.99,3615.99,3315.91,3495.96,70100],["2022-11-24",3503.46,3548.47,3488.46,3548.47,65500],["2022-11-25",3555.98,3676.01,3555.98,3653.5,98100],["2022-11-28",3773.54,3788.54,3728.52,3743.53,135000],["2022-11-29",3818.55,3916.08,3803.55,3826.05,132900],["2022-11-30",3856.06,3871.06,3600.99,3848.56,170700],["2022-12-01",3863.56,3991.1,3848.56,3893.57,139700],["2022-12-02",3901.07,3938.58,3848.56,3938.58,118100],["2022-12-05",3991.1,4036.11,3886.07,3901.07,154400],["2022-12-06",3901.07,3908.57,3803.55,3803.55,125800],["2022-12-07",3811.05,3811.05,3600.99,3713.52,100800],["2022-12-08",3713.52,3728.52,3668.51,3676.01,138900],["2022-12-09",3751.03,3751.03,3525.97,3721.02,112100],["2022-12-12",3728.52,3736.03,3713.52,3728.52,98300],["2022-12-13",3728.52,3728.52,3623.5,3646.0,95200],["2022-12-14",3518.47,3668.51,3518.47,3593.49,147300],["2022-12-15",3593.49,3638.5,3563.48,3600.99,153900],["2022-12-16",3600.99,3653.5,3540.97,3615.99,122000],["2022-12-19",3623.5,3631.0,3585.99,3608.49,99700],["2022-12-20",3600.99,3615.99,3510.96,3510.96,131200],["2022-12-21",3518.47,3533.47,3473.45,3503.46,97300],["2022-12-22",3510.96,3548.47,3480.96,3510.96,93800],["2022-12-23",3510.96,3525.97,3473.45,3525.97,105800],["2022-12-26",3548.47,3563.48,3503.46,3518.47,93500],["2022-12-27",3518.47,3548.47,3278.4,3548.47,113100],["2022-12-28",3548.47,3593.49,3510.96,3578.48,99000],["2022-12-29",3593.49,3615.99,3563.48,3585.99,93700],["2022-12-30",3593.49,3615.99,3525.97,3593.49,114200],["2023-01-03",3593.49,3615.99,3578.48,3608.49,123600],["2023-01-04",3608.49,3661.01,3600.99,3623.5,113800],["2023-01-05",3623.5,3691.01,3615.99,3691.01,116500],["2023-01-06",3871.06,3871.06,3691.01,3728.52,115800],["2023-01-09",3736.03,3788.54,3728.52,3788.54,227300],["2023-01-10",3826.05,3938.58,3826.05,3908.57,158700],["2023-01-11",3976.09,3983.59,3811.05,3811.05,139200],["2023-01-12",3818.55,3878.57,3758.53,3841.06,137100],["2023-01-13",3848.56,3878.57,3803.55,3841.06,105600],["2023-01-16",3841.06,3848.56,3736.03,3818.55,102200],["2023-01-17",3826.05,3848.56,3721.02,3833.55,103000],["2023-01-18",3818.55,3878.57,3818.55,3878.57,92000],["2023-01-19",3878.57,3878.57,3751.03,3841.06,114300],["2023-01-27",3841.06,3871.06,3826.05,3863.56,120600],["2023-01-30",3871.06,4021.1,3833.55,3983.59,137700],["2023-01-31",3991.1,3991.1,3833.55,3916.08,92100],["2023-02-01",3916.08,3938.58,3841.06,3893.57,135100],["2023-02-02",3886.07,3893.57,3818.55,3871.06,125400],["2023-02-03",3931.08,3938.58,3833.55,3848.56,116500],["2023-02-06",3848.56,3871.06,3818.55,3856.06,144800],["2023-02-07",3863.56,3863.56,3788.54,3811.05,102600],["2023-02-08",3818.55,3826.05,3766.03,3796.04,82800],["2023-02-09",3803.55,3856.06,3796.04,3856.06,138400],["2023-02-10",3871.06,3878.57,3833.55,3856.06,147700],["2023-02-13",3856.06,3863.56,3736.03,3826.05,97200],["2023-02-14",3803.55,3826.05,3608.49,3773.54,90800],["2023-02-15",3773.54,3803.55,3758.53,3758.53,107600],["2023-02-16",3766.03,3781.04,3743.53,3758.53,92400],["2023-02-17",3766.03,3826.05,3751.03,3781.04,129000],["2023-02-20",3788.54,3856.06,3788.54,3856.06,143100],["2023-02-21",3863.56,4043.61,3841.06,4013.6,246700],["2023-02-22",4036.11,4036.11,3938.58,3946.08,165800],["2023-02-23",3953.59,3968.59,3676.01,3901.07,104500],["2023-02-24",3931.08,3931.08,3826.05,3856.06,104800],["2023-02-27",3856.06,3856.06,3751.03,3766.03,102200],["2023-02-28",3773.54,3803.55,3751.03,3773.54,105100],["2023-03-01",3773.54,3788.54,3713.52,3758.53,111600],["2023-03-02",3758.53,3811.05,3758.53,3811.05,104400],["2023-03-03",3811.05,3856.06,3788.54,3788.54,131900],["2023-03-06",3788.54,3833.55,3788.54,3818.55,101900],["2023-03-07",3818.55,3848.56,3803.55,3826.05,105100],["2023-03-08",3818.55,3833.55,3751.03,3773.54,130400],["2023-03-09",3773.54,3796.04,3743.53,3788.54,186000],["2023-03-10",3788.54,4051.11,3773.54,4051.11,541600],["2023-03-13",4081.12,4291.18,4081.12,4253.67,378900],["2023-03-14",4253.67,4463.73,4126.13,4246.17,538000],["2023-03-15",4313.69,4373.7,4291.18,4328.69,236900],["2023-03-16",4298.68,4306.18,4163.64,4163.64,308300],["2023-03-17",4216.16,4261.17,4126.13,4126.13,203400],["2023-03-20",4148.64,4148.64,3976.09,4066.12,165200],["2023-03-21",4081.12,4088.62,3991.1,3991.1,207100],["2023-03-22",4006.1,4268.67,3991.1,4268.67,549200],["2023-03-23",4201.15,4561.25,4201.15,4561.25,742800],["2023-03-24",4643.78,4861.34,4523.74,4651.28,647900],["2023-03-27",4673.78,4831.33,4591.26,4598.76,791500],["2023-03-28",4651.28,4838.83,4576.26,4771.31,704500],["2023-03-29",4778.81,4891.34,4763.81,4778.81,545300],["2023-03-30",4801.32,4876.34,4771.31,4778.81,501300],["2023-03-31",4771.31,4831.33,4696.29,4703.79,332800],["2023-04-03",4786.32,4816.32,4681.29,4688.79,496700],["2023-04-04",4726.3,4756.31,4688.79,4726.3,454000],["2023-04-05",4763.81,4801.32,4688.79,4748.8,335300],["2023-04-06",4771.31,4771.31,4658.78,4673.78,294100],["2023-04-07",4688.79,4703.79,4643.78,4688.79,182300],["2023-04-10",4696.29,4696.29,4403.71,4546.25,811300],["2023-04-11",4553.75,4568.76,4426.22,4568.76,397200],["2023-04-12",4606.27,4606.27,4486.23,4523.74,426400],["2023-04-13",4523.74,4696.29,4493.73,4636.27,367300],["2023-04-14",4651.28,4838.83,4628.77,4741.3,739700],["2023-04-17",4756.31,5003.87,4756.31,4996.37,1097400],["2023-04-18",5011.38,5018.88,4651.28,4778.81,652500],["2023-04-19",4696.29,4868.84,4688.79,4726.3,472700],["2023-04-20",4726.3,4853.83,4726.3,4801.32,398100],["2023-04-21",4801.32,4921.35,4726.3,4726.3,449900],["2023-04-24",4688.79,4733.8,4471.23,4471.23,540200],["2023-04-25",4501.24,4561.25,4463.73,4508.74,354600],["2023-04-26",4508.74,4576.26,4508.74,4568.76,171200],["2023-04-27",4583.76,4591.26,4516.24,4561.25,203400],["2023-04-28",4576.26,4621.27,4576.26,4606.27,199100],["2023-05-04",4598.76,4606.27,4418.71,4433.72,380200],["2023-05-05",4433.72,4478.73,4426.22,4471.23,121500],["2023-05-08",4501.24,4531.24,4471.23,4471.23,166300],["2023-05-09",4486.23,4501.24,4463.73,4478.73,145500],["2023-05-10",4471.23,4501.24,4456.22,4486.23,230800],["2023-05-11",4493.73,4651.28,4456.22,4598.76,330800],["2023-05-12",4606.27,4838.83,4606.27,4808.82,530600],["2023-05-15",4876.34,4876.34,4711.29,4711.29,236300],["2023-05-16",4711.29,4748.8,4583.76,4583.76,229300],["2023-05-17",4583.76,4658.78,4576.26,4598.76,313700],["2023-05-18",4606.27,4643.78,4591.26,4643.78,181100],["2023-05-19",4658.78,4658.78,4576.26,4606.27,213700],["2023-05-22",4606.27,4658.78,4583.76,4628.77,213000],["2023-05-23",4636.27,4651.28,4613.77,4643.78,204600],["2023-05-24",4651.28,4666.28,4613.77,4651.28,303900],["2023-05-25",4643.78,4658.78,4613.77,4651.28,219200],["2023-05-26",4651.28,4823.83,4651.28,4696.29,408000],["2023-05-29",4696.29,4816.32,4696.29,4801.32,489300],["2023-05-30",4808.82,4891.34,4726.3,4846.33,421400],["2023-05-31",4846.33,4876.34,4786.32,4786.32,382100],["2023-06-01",4786.32,5063.89,4786.32,5003.87,1009500],["2023-06-02",5026.38,5198.93,5018.88,5153.92,742500],["2023-06-05",5198.93,5243.94,4793.82,5018.88,488000],["2023-06-06",5026.38,5063.89,4876.34,4958.86,272700],["2023-06-07",4988.87,5116.41,4988.87,5101.4,424800],["2023-06-08",5108.9,5183.92,4958.86,4958.86,334900],["2023-06-09",4951.36,4958.86,4853.83,4891.34,250700],["2023-06-12",4906.35,4913.85,4801.32,4831.33,265900],["2023-06-13",4876.34,5056.39,4876.34,4913.85,401100],["2023-06-14",4921.35,5011.38,4913.85,4921.35,200000],["2023-06-15",4921.35,4958.86,4891.34,4928.85,152800],["2023-06-16",4936.36,5003.87,4913.85,4921.35,293900],["2023-06-19",4921.35,4936.36,4666.28,4748.8,207200],["2023-06-20",4748.8,4793.82,4673.78,4778.81,206000],["2023-06-21",4786.32,4921.35,4786.32,4913.85,243300],["2023-06-22",4921.35,4943.86,4913.85,4943.86,134600],["2023-06-23",4951.36,4981.37,4853.83,4891.34,316200],["2023-06-26",4891.34,4921.35,4831.33,4861.34,159400],["2023-06-27",4868.84,4906.35,4853.83,4868.84,206200],["2023-06-28",4868.84,4951.36,4868.84,4951.36,359100],["2023-06-29",4973.87,4996.37,4913.85,4936.36,246700],["2023-06-30",4921.35,4943.86,4831.33,4853.83,225900],["2023-07-03",4853.83,4868.84,4801.32,4853.83,132800],["2023-07-04",4853.83,4861.34,4808.82,4823.83,130200],["2023-07-05",4823.83,4876.34,4823.83,4846.33,121900],["2023-07-06",4853.83,4853.83,4793.82,4823.83,131300],["2023-07-07",4823.83,4838.83,4756.31,4801.32,177900],["2023-07-10",4951.36,4959.61,4844.08,4860.59,160000],["2023-07-11",4926.6,4976.12,4918.35,4943.11,161900],["2023-07-12",4951.36,4976.12,4852.33,4901.85,133500],["2023-07-13",4910.1,4918.35,4860.59,4885.34,185300],["2023-07-14",4885.34,4943.11,4868.84,4901.85,274400],["2023-07-17",4918.35,4992.62,4893.59,4992.62,262200],["2023-07-18",4992.62,5083.4,4992.62,5033.88,147300],["2023-07-19",5025.63,5058.64,4852.33,4910.1,188400],["2023-07-20",4951.36,4959.61,4860.59,4885.34,149200],["2023-07-21",4885.34,4926.6,4786.32,4868.84,244200],["2023-07-24",4877.09,5058.64,4877.09,5058.64,464000],["2023-07-25",5033.88,5165.92,5033.88,5091.65,258000],["2023-07-26",5099.9,5198.93,5091.65,5099.9,379400],["2023-07-27",5099.9,5108.15,4943.11,4992.62,332700],["2023-07-28",5009.13,5075.14,5009.13,5075.14,218100],["2023-07-31",5083.4,5429.99,5075.14,5429.99,875800],["2023-08-01",5438.24,5487.76,5355.72,5380.48,369100],["2023-08-02",5388.73,5388.73,5281.45,5363.97,201700],["2023-08-03",5363.97,5363.97,5215.43,5215.43,266600],["2023-08-04",5281.45,5339.22,5215.43,5322.71,263100],["2023-08-07",5330.96,5562.03,5330.96,5512.51,516300],["2023-08-08",5520.77,5529.02,5339.22,5413.49,387600],["2023-08-09",5438.24,5454.75,5339.22,5446.5,181200],["2023-08-10",5446.5,5504.26,5289.7,5314.46,153800],["2023-08-11",5306.21,5363.97,5248.44,5322.71,275700],["2023-08-14",5289.7,5396.98,5281.45,5339.22,319700],["2023-08-15",5347.47,5396.98,5322.71,5380.48,259100],["2023-08-16",5380.48,5396.98,5297.96,5363.97,169200],["2023-08-17",5363.97,5372.23,5289.7,5355.72,122600],["2023-08-18",5240.19,5297.96,4984.37,5198.93,599300],["2023-08-21",5182.42,5190.68,5000.87,5190.68,160400],["2023-08-22",5190.68,5198.93,5000.87,5066.89,141500],["2023-08-23",5108.15,5149.41,5075.14,5116.41,196300],["2023-08-24",5124.66,5132.91,5017.38,5116.41,160100],["2023-08-25",5116.41,5182.42,5108.15,5182.42,149200],["2023-08-28",5174.17,5297.96,5165.92,5264.95,276700],["2023-08-29",5281.45,5289.7,5198.93,5231.94,175400],["2023-08-30",5223.69,5231.94,5099.9,5207.18,170700],["2023-08-31",5207.18,5231.94,5132.91,5231.94,237500],["2023-09-05",5231.94,5248.44,5108.15,5124.66,206900],["2023-09-06",5124.66,5198.93,5091.65,5198.93,154300],["2023-09-07",5264.95,5264.95,5116.41,5215.43,140100],["2023-09-08",5215.43,5231.94,5165.92,5190.68,147500],["2023-09-11",5223.69,5289.7,5174.17,5223.69,177800],["2023-09-12",5223.69,5231.94,5174.17,5174.17,176900],["2023-09-13",5174.17,5207.18,5132.91,5132.91,146500],["2023-09-14",5157.67,5165.92,5050.39,5083.4,153200],["2023-09-15",5017.38,5124.66,5017.38,5099.9,145800],["2023-09-18",5116.41,5124.66,5091.65,5099.9,122100],["2023-09-19",5083.4,5116.41,5075.14,5108.15,140600],["2023-09-20",5116.41,5165.92,5108.15,5165.92,155600],["2023-09-21",5174.17,5273.2,5149.41,5149.41,248000],["2023-09-22",5149.41,5157.67,5066.89,5116.41,128000],["2023-09-25",5099.9,5149.41,4761.56,5083.4,182100],["2023-09-26",5075.14,5091.65,4745.05,5050.39,130800],["2023-09-27",5050.39,5050.39,4951.36,4984.37,110500],["2023-09-28",5017.38,5017.38,4868.84,4943.11,116700],["2023-09-29",4943.11,4943.11,4877.09,4926.6,109800],["2023-10-02",4943.11,4976.12,4926.6,4967.86,126600],["2023-10-03",4967.86,4967.86,4852.33,4901.85,115000],["2023-10-04",4901.85,4901.85,4637.77,4811.07,157400],["2023-10-05",4827.58,4835.83,4703.79,4786.32,96300],["2023-10-06",4786.32,4802.82,4703.79,4745.05,174300],["2023-10-09",4745.05,4877.09,4736.8,4877.09,142000],["2023-10-10",4877.09,4951.36,4868.84,4918.35,115900],["2023-10-11",4943.11,4943.11,4901.85,4918.35,109400],["2023-10-12",4918.35,4959.61,4918.35,4959.61,135200],["2023-10-13",4959.61,4959.61,4910.1,4951.36,118600],["2023-10-16",4943.11,4967.86,4943.11,4959.61,104600],["2023-10-17",4951.36,5009.13,4951.36,4984.37,106300],["2023-10-18",4984.37,5009.13,4918.35,4943.11,122600],["2023-10-19",4951.36,4951.36,4852.33,4868.84,108500],["2023-10-20",4868.84,4877.09,4786.32,4860.59,112000],["2023-10-23",4860.59,4885.34,4844.08,4860.59,107200],["2023-10-24",4868.84,4893.59,4868.84,4885.34,103600],["2023-10-25",4885.34,4926.6,4885.34,4926.6,101900],["2023-10-26",4926.6,4934.86,4629.52,4679.04,113400],["2023-10-27",4679.04,4687.29,4357.2,4670.78,121100],["2023-10-30",4670.78,4679.04,4580.01,4580.01,96000],["2023-10-31",4588.26,4596.51,4472.73,4530.49,122700],["2023-11-01",4530.49,4530.49,4381.95,4390.21,173100],["2023-11-02",4464.48,4472.73,4307.68,4447.97,135400],["2023-11-03",4456.22,4472.73,4431.47,4447.97,104400],["2023-11-06",4447.97,4472.73,4447.97,4472.73,105500],["2023-11-07",4472.73,4480.98,4447.97,4472.73,129900],["2023-11-08",4472.73,4522.24,4447.97,4522.24,194300],["2023-11-09",4538.75,4637.77,4530.49,4613.02,116600],["2023-11-10",4613.02,4613.02,4563.5,4588.26,110100],["2023-11-13",4588.26,4604.77,4538.75,4588.26,137200],["2023-11-14",4596.51,4646.03,4588.26,4637.77,129200],["2023-11-15",4646.03,4736.8,4646.03,4720.3,135200],["2023-11-16",4728.55,4745.05,4720.3,4728.55,115300],["2023-11-17",4736.8,4769.81,4679.04,4728.55,126300],["2023-11-20",4728.55,4736.8,4662.53,4703.79,135700],["2023-11-21",4728.55,4736.8,4687.29,4695.54,106300],["2023-11-22",4703.79,4720.3,4687.29,4712.04,112300],["2023-11-23",4712.04,4753.31,4703.79,4703.79,156500],["2023-11-24",4703.79,4703.79,4390.21,4538.75,114700],["2023-11-27",4621.27,4621.27,4456.22,4456.22,114300],["2023-11-28",4456.22,4538.75,4456.22,4538.75,102800],["2023-11-29",4538.75,4571.76,4538.75,4563.5,105800],["2023-11-30",4580.01,4596.51,4563.5,4596.51,105100],["2023-12-01",4621.27,4629.52,4588.26,4596.51,124600],["2023-12-04",4613.02,4629.52,4571.76,4604.77,131100],["2023-12-05",4621.27,4654.28,4596.51,4646.03,116500],["2023-12-06",4646.03,4670.78,4381.95,4646.03,97900],["2023-12-07",4662.53,4670.78,4613.02,4654.28,111100],["2023-12-08",4646.03,4662.53,4522.24,4571.76,177900],["2023-12-11",4596.51,4596.51,4555.25,4571.76,106000],["2023-12-12",4588.26,4604.77,4555.25,4563.5,107600],["2023-12-13",4563.5,4580.01,4563.5,4580.01,112600],["2023-12-14",4588.26,4613.02,4571.76,4588.26,172900],["2023-12-15",4588.26,4596.51,4530.49,4530.49,131600],["2023-12-18",4538.75,4571.76,4530.49,4530.49,123800],["2023-12-19",4530.49,4538.75,4489.23,4530.49,123300],["2023-12-20",4538.75,4555.25,4513.99,4530.49,117700],["2023-12-21",4513.99,4538.75,4489.23,4513.99,111400],["2023-12-22",4530.49,4538.75,4464.48,4522.24,107100],["2023-12-25",4538.75,4547.0,4456.22,4456.22,241300],["2023-12-26",4456.22,4472.73,4414.96,4423.22,188400],["2023-12-27",4423.22,4447.97,4381.95,4431.47,398200],["2023-12-28",4447.97,4456.22,4431.47,4439.72,146900],["2023-12-29",4447.97,4447.97,4373.7,4414.96,157700],["2024-01-02",4414.96,4464.48,4406.71,4456.22,151600],["2024-01-03",4456.22,4489.23,4414.96,4480.98,291200],["2024-01-04",4480.98,4522.24,4447.97,4464.48,139300],["2024-01-05",4472.73,4472.73,4373.7,4431.47,122900],["2024-01-08",4431.47,4439.72,4365.45,4439.72,132500],["2024-01-09",4431.47,4464.48,4414.96,4439.72,116900],["2024-01-10",4439.72,4456.22,4423.22,4423.22,107400],["2024-01-11",4431.47,4447.97,4406.71,4414.96,107400],["2024-01-12",4414.96,4423.22,4373.7,4406.71,128500],["2024-01-15",4406.71,4423.22,4340.69,4398.46,103200],["2024-01-16",4390.21,4398.46,4324.19,4332.44,123700],["2024-01-17",4332.44,4340.69,4126.13,4126.13,161900],["2024-01-18",4183.9,4208.66,4167.4,4167.4,198300],["2024-01-19",4208.66,4282.93,4208.66,4274.67,144100],["2024-01-22",4282.93,4324.19,4249.92,4274.67,115100],["2024-01-23",4291.18,4299.43,4225.16,4225.16,110200],["2024-01-24",4233.41,4249.92,4192.15,4225.16,105400],["2024-01-25",4225.16,4225.16,4167.4,4192.15,102500],["2024-01-26",4192.15,4200.4,4142.64,4192.15,104900],["2024-01-29",4200.4,4216.91,4175.65,4183.9,118400],["2024-01-30",4192.15,4200.4,4167.4,4183.9,95000],["2024-01-31",4192.15,4200.4,4159.14,4159.14,110700],["2024-02-01",4167.4,4175.65,4142.64,4159.14,116100],["2024-02-02",4249.92,4249.92,4134.39,4134.39,111900],["2024-02-05",4134.39,4142.64,4101.38,4134.39,233700],["2024-02-06",4134.39,4167.4,4109.63,4142.64,110700],["2024-02-07",4142.64,4167.4,4134.39,4150.89,110700],["2024-02-15",4167.4,4225.16,4159.14,4192.15,103300],["2024-02-16",4192.15,4208.66,4175.65,4192.15,103400],["2024-02-19",4200.4,4233.41,4192.15,4208.66,108900],["2024-02-20",4208.66,4249.92,4167.4,4200.4,112200],["2024-02-21",4200.4,4225.16,4175.65,4208.66,102800],["2024-02-22",4216.91,4266.42,4216.91,4266.42,186100],["2024-02-23",4266.42,4291.18,4249.92,4266.42,109600],["2024-02-26",4266.42,4307.68,4266.42,4299.43,110600],["2024-02-27",4307.68,4348.94,4307.68,4324.19,129500],["2024-02-28",4324.19,4340.69,4291.18,4324.19,114700],["2024-02-29",4332.44,4357.2,4307.68,4348.94,129800],["2024-03-01",4357.2,4365.45,4332.44,4357.2,111700],["2024-03-04",4357.2,4390.21,4348.94,4365.45,106600],["2024-03-05",4365.45,4365.45,4324.19,4348.94,105400],["2024-03-06",4348.94,4373.7,4291.18,4299.43,116600],["2024-03-07",4307.68,4324.19,4274.67,4291.18,152200],["2024-03-08",4291.18,4307.68,4258.17,4274.67,124000],["2024-03-11",4282.93,4299.43,4274.67,4291.18,137300],["2024-03-12",4291.18,4291.18,4241.67,4282.93,422600],["2024-03-13",4274.67,4299.43,4274.67,4291.18,107500],["2024-03-14",4299.43,4307.68,4282.93,4291.18,106800],["2024-03-15",4291.18,4291.18,4241.67,4258.17,108400],["2024-03-18",4249.92,4274.67,4126.13,4183.9,240200],["2024-03-19",4183.9,4200.4,4150.89,4175.65,172600],["2024-03-20",4142.64,4200.4,4126.13,4175.65,157900],["2024-03-21",4291.18,4291.18,4159.14,4208.66,196500],["2024-03-22",4216.91,4225.16,4167.4,4192.15,146000],["2024-03-25",4208.66,4216.91,4134.39,4159.14,165900],["2024-03-26",4200.4,4200.4,4159.14,4183.9,122000],["2024-03-27",4200.4,4200.4,4183.9,4192.15,312700],["2024-03-28",4208.66,4233.41,4192.15,4216.91,131600],["2024-03-29",4225.16,4241.67,4183.9,4200.4,117600],["2024-04-01",4200.4,4208.66,4126.13,4200.4,227900],["2024-04-02",4208.66,4208.66,4142.64,4192.15,125600],["2024-04-03",4183.9,4192.15,4167.4,4175.65,107600],["2024-04-04",4183.9,4192.15,4043.61,4142.64,170900],["2024-04-05",4167.4,4398.46,4150.89,4373.7,448600],["2024-04-08",4373.7,4381.95,4315.94,4315.94,112700],["2024-04-09",4291.18,4315.94,4266.42,4291.18,134800],["2024-04-10",4291.18,4291.18,4175.65,4241.67,138500],["2024-04-11",4241.67,4258.17,4216.91,4225.16,102900],["2024-04-12",4258.17,4291.18,4241.67,4241.67,115100],["2024-04-15",4233.41,4249.92,4134.39,4134.39,127900],["2024-04-16",4134.39,4150.89,3862.06,4117.88,186700],["2024-04-17",4126.13,4126.13,4084.87,4101.38,95100],["2024-04-19",4101.38,4109.63,4035.36,4101.38,88500],["2024-04-22",4101.38,4109.63,4084.87,4101.38,85000],["2024-04-23",4101.38,4134.39,4101.38,4101.38,113300],["2024-04-24",4117.88,4134.39,4084.87,4109.63,107700],["2024-04-25",4117.88,4126.13,4101.38,4117.88,101700],["2024-04-26",4126.13,4274.67,4109.63,4225.16,305800],["2024-05-02",4241.67,4513.99,4241.67,4439.72,359000],["2024-05-03",4464.48,4497.49,4439.72,4489.23,137100],["2024-05-06",4505.74,4588.26,4497.49,4522.24,236700],["2024-05-07",4571.76,4571.76,4497.49,4530.49,158000],["2024-05-08",4538.75,4547.0,4464.48,4538.75,156400],["2024-05-09",4563.5,4563.5,4373.7,4489.23,125500],["2024-05-10",4489.23,4505.74,4456.22,4480.98,133900],["2024-05-13",4489.23,4794.57,4480.98,4794.57,706200],["2024-05-14",4910.1,5124.66,4910.1,5124.66,521100],["2024-05-15",5479.51,5479.51,5454.75,5479.51,1661200],["2024-05-16",5834.35,5834.35,5479.51,5776.59,835800],["2024-05-17",5735.33,5793.09,5529.02,5644.55,371100],["2024-05-20",5661.06,5669.31,5256.69,5297.96,1066900],["2024-05-21",5322.71,5661.06,5240.19,5661.06,676500],["2024-05-22",5685.81,5966.39,5652.8,5710.57,779700],["2024-05-23",5735.33,5735.33,5446.5,5644.55,413800],["2024-05-24",5644.55,5941.63,5553.78,5669.31,776600],["2024-05-27",5702.32,6024.16,5702.32,6007.65,953900],["2024-05-28",6024.16,6123.18,5842.61,5933.38,557500],["2024-05-29",5933.38,5933.38,5718.82,5718.82,696000],["2024-05-30",5347.47,5685.81,5347.47,5586.78,731100],["2024-05-31",5586.78,5760.08,5586.78,5669.31,508800],["2024-06-03",5694.06,5817.85,5694.06,5751.83,452700],["2024-06-04",5776.59,6147.94,5776.59,6147.94,1311500],["2024-06-05",6354.25,6577.06,6354.25,6577.06,1623700],["2024-06-06",6700.84,6775.11,6213.96,6354.25,914000],["2024-06-07",6436.77,6791.62,6436.77,6791.62,1471800],["2024-06-10",7096.95,7179.47,6808.12,7022.68,1088900],["2024-06-11",6808.12,7311.51,6610.07,7088.7,1545500],["2024-06-12",7072.19,7096.95,6709.09,6882.39,780500],["2024-06-13",7055.69,7063.94,6626.57,6725.6,805800],["2024-06-14",6758.61,6874.14,6428.52,6643.08,1498200],["2024-06-17",6643.08,6766.86,6618.32,6643.08,575200],["2024-06-18",6667.83,6684.34,6436.77,6519.29,690300],["2024-06-19",6560.55,6585.31,6288.23,6544.05,936900],["2024-06-20",6552.3,6808.12,6552.3,6750.35,814500],["2024-06-21",6849.38,6874.14,6585.31,6585.31,633200],["2024-06-24",6593.56,6898.9,6585.31,6766.86,1387100],["2024-06-25",6766.86,7237.24,6766.86,7237.24,1407500],["2024-06-26",7468.3,7468.3,6750.35,6865.89,885600],["2024-06-27",6882.39,6956.66,6684.34,6808.12,835700],["2024-06-28",6832.88,6832.88,6436.77,6593.56,1537300],["2024-07-01",6601.81,6601.81,6436.77,6544.05,688600],["2024-07-02",6560.55,6890.64,6560.55,6857.63,587700],["2024-07-03",6874.14,7113.45,6791.62,7063.94,1005100],["2024-07-04",7096.95,7162.97,6808.12,6898.9,732600],["2024-07-05",6915.4,6931.9,6684.34,6684.34,729200],["2024-07-08",6717.35,6717.35,6535.8,6610.07,628800],["2024-07-09",6634.82,6874.14,6601.81,6874.14,834200],["2024-07-10",6874.14,6931.9,6684.34,6725.6,688900],["2024-07-11",6733.85,7187.72,6700.84,7030.93,1114200],["2024-07-12",7047.44,7509.56,7047.44,7344.52,1663600],["2024-07-15",7369.27,7394.03,7162.97,7245.49,490000],["2024-07-16",7245.49,7328.01,6808.12,7047.44,886500],["2024-07-17",7055.69,7063.94,6659.58,6659.58,1148900],["2024-07-18",6659.58,6775.11,6626.57,6733.85,720900],["2024-07-19",6750.35,6964.91,6750.35,6964.91,755400],["2024-07-22",6948.41,6964.91,6634.82,6832.88,643300],["2024-07-23",6849.38,6882.39,6370.75,6725.6,504600],["2024-07-24",6742.1,6964.91,6717.35,6964.91,667200],["2024-07-25",6931.9,7014.43,6791.62,7014.43,388800],["2024-07-26",7014.43,7501.31,7014.43,7501.31,1649900],["2024-07-29",7608.59,8021.2,7608.59,8021.2,1562000],["2024-07-30",8120.23,8211.01,7460.05,7872.66,1356800],["2024-07-31",7839.65,7922.18,7344.52,7344.52,849700],["2024-08-01",7369.27,7814.9,7361.02,7666.36,1432200],["2024-08-02",7344.52,7790.14,7344.52,7790.14,785200],["2024-08-05",7732.37,7732.37,7245.49,7245.49,811700],["2024-08-06",6931.9,7212.48,6783.36,7096.95,1546900],["2024-08-07",7129.96,7361.02,7096.95,7187.72,616100],["2024-08-08",7253.74,7262.0,6849.38,6931.9,577100],["2024-08-09",6931.9,7006.17,6766.86,6766.86,724800],["2024-08-12",6791.62,6882.39,6684.34,6808.12,613400],["2024-08-13",6841.13,7080.45,6725.6,7055.69,564000],["2024-08-14",7096.95,7121.71,6808.12,6964.91,323500],["2024-08-15",6973.17,6973.17,6824.63,6964.91,401900],["2024-08-16",6964.91,7328.01,6940.16,7237.24,993700],["2024-08-19",7278.5,7575.58,7278.5,7468.3,845500],["2024-08-20",7476.55,7493.06,7179.47,7278.5,650300],["2024-08-21",7278.5,7476.55,7253.74,7402.28,549300],["2024-08-22",7418.79,7460.05,7113.45,7204.23,505900],["2024-08-23",7220.73,7220.73,6849.38,7179.47,484400],["2024-08-26",7204.23,7204.23,6931.9,7138.21,517400],["2024-08-27",7006.17,7336.27,7006.17,7319.76,546500],["2024-08-28",7319.76,7352.77,7146.46,7262.0,246300],["2024-08-29",7262.0,7336.27,7179.47,7253.74,291000],["2024-08-30",7262.0,7278.5,7014.43,7171.22,296900],["2024-09-04",7014.43,7328.01,7014.43,7328.01,509400],["2024-09-05",7328.01,7501.31,7237.24,7319.76,808800],["2024-09-06",7328.01,7352.77,7138.21,7253.74,362300],["2024-09-09",7253.74,7262.0,7088.7,7154.72,483800],["2024-09-10",7154.72,7187.72,6940.16,6964.91,421400],["2024-09-11",6783.36,7171.22,6783.36,7171.22,660300],["2024-09-12",7171.22,7311.51,7171.22,7195.98,385400],["2024-09-13",7204.23,7204.23,7039.18,7096.95,341900],["2024-09-16",7113.45,7138.21,6931.9,7006.17,314400],["2024-09-17",7014.43,7063.94,6948.41,7055.69,349900],["2024-09-18",6940.16,7336.27,6940.16,7187.72,566000],["2024-09-19",7138.21,7195.98,7121.71,7179.47,241600],["2024-09-20",7204.23,7228.99,7022.68,7022.68,289400],["2024-09-23",7039.18,7047.44,6964.91,6989.67,291300],["2024-09-24",6890.64,7014.43,6890.64,6989.67,223800],["2024-09-25",6865.89,7088.7,6865.89,6981.42,321300],["2024-09-26",6989.67,7014.43,6849.38,6931.9,339000],["2024-09-27",6601.81,6940.16,6601.81,6898.9,476600],["2024-09-30",6907.15,6923.65,6857.63,6898.9,308800],["2024-10-01",6824.63,6997.92,6824.63,6898.9,354800],["2024-10-02",6915.4,6981.42,6890.64,6964.91,327500],["2024-10-03",6973.17,6989.67,6816.37,6915.4,303000],["2024-10-04",6865.89,6931.9,6766.86,6766.86,262500],["2024-10-07",6841.13,6857.63,6799.87,6824.63,168400],["2024-10-08",6824.63,6898.9,6766.86,6808.12,285800],["2024-10-09",6849.38,6857.63,6775.11,6808.12,195600],["2024-10-10",6816.37,6890.64,6808.12,6816.37,228900],["2024-10-11",6824.63,6832.88,6750.35,6775.11,229700],["2024-10-14",6791.62,6882.39,6783.36,6791.62,234600],["2024-10-15",6808.12,6849.38,6750.35,6775.11,272100],["2024-10-16",6783.36,7245.49,6742.1,7245.49,1620300],["2024-10-17",7278.5,7583.83,7278.5,7509.56,1214700],["2024-10-18",7534.32,7550.82,7204.23,7253.74,678200],["2024-10-21",7262.0,7262.0,6865.89,7105.2,922300],["2024-10-22",7080.45,7080.45,6832.88,6849.38,877900],["2024-10-23",6898.9,7080.45,6890.64,7039.18,483100],["2024-10-24",7063.94,7113.45,6956.66,6956.66,284300],["2024-10-25",6989.67,7030.93,6948.41,6964.91,337100],["2024-10-28",6973.17,6989.67,6849.38,6956.66,303200],["2024-10-29",6981.42,7179.47,6915.4,6931.9,666400],["2024-10-30",6857.63,6989.67,6857.63,6874.14,283400],["2024-10-31",6898.9,7072.19,6898.9,6923.65,486600],["2024-11-01",6931.9,7063.94,6865.89,6865.89,624300],["2024-11-04",6874.14,6931.9,6824.63,6832.88,409100],["2024-11-05",6849.38,6907.15,6841.13,6849.38,234200],["2024-11-06",6874.14,6898.9,6816.37,6824.63,339000],["2024-11-07",6824.63,7039.18,6824.63,6890.64,611400],["2024-11-08",6898.9,7228.99,6898.9,7055.69,1128400],["2024-11-11",7072.19,7303.26,7072.19,7187.72,1051300],["2024-11-12",7195.98,7303.26,6973.17,6973.17,611200],["2024-11-13",6610.07,6923.65,6610.07,6824.63,664300],["2024-11-14",6849.38,7006.17,6783.36,6832.88,592800],["2024-11-15",6849.38,6849.38,6643.08,6816.37,567600],["2024-11-18",6824.63,6824.63,6601.81,6601.81,432400],["2024-11-19",6766.86,6766.86,6585.31,6684.34,362400],["2024-11-20",6709.09,6799.87,6601.81,6742.1,298000],["2024-11-21",6758.61,6824.63,6742.1,6791.62,228000],["2024-11-22",6799.87,6832.88,6725.6,6791.62,294600],["2024-11-25",6808.12,6832.88,6775.11,6824.63,255100],["2024-11-26",6849.38,6915.4,6832.88,6857.63,237400],["2024-11-27",6849.38,6898.9,6849.38,6857.63,232900],["2024-11-28",6874.14,6997.92,6874.14,6989.67,420200],["2024-11-29",7006.17,7072.19,6981.42,6981.42,333200],["2024-12-02",6997.92,7171.22,6989.67,7154.72,688200],["2024-12-03",7162.97,7228.99,6659.58,7006.17,494000],["2024-12-04",6997.92,7113.45,6865.89,6989.67,462000],["2024-12-05",7014.43,7072.19,6931.9,6997.92,383800],["2024-12-06",7014.43,7121.71,6766.86,6989.67,456000],["2024-12-09",6997.92,7006.17,6857.63,6882.39,391600],["2024-12-10",6890.64,7187.72,6890.64,7187.72,930100],["2024-12-11",7262.0,7575.58,7262.0,7344.52,1453500],["2024-12-12",7427.04,7567.33,7336.27,7427.04,1408400],["2024-12-13",7435.29,7435.29,7228.99,7228.99,879100],["2024-12-16",7262.0,7410.54,7179.47,7410.54,443600],["2024-12-17",7427.04,7922.18,7427.04,7922.18,1833500],["2024-12-18",8252.27,8458.57,8252.27,8458.57,2817300],["2024-12-19",8334.79,8953.71,8334.79,8664.88,2018900],["2024-12-20",8747.4,8994.97,8458.57,8706.14,1560700],["2024-12-23",9036.23,9036.23,8376.05,8582.36,1455800],["2024-12-24",8582.36,8829.93,8417.31,8623.62,1281300],["2024-12-25",8623.62,9090.91,8419.71,8581.14,1033000],["2024-12-26",8581.14,8666.1,8368.73,8411.21,875500],["2024-12-27",8411.21,8428.21,7943.93,7952.42,1202900],["2024-12-30",7952.42,8164.83,7935.43,8164.83,728900],["2024-12-31",8309.26,8317.76,7986.41,8266.78,464000],["2025-01-02",8249.79,8300.76,8122.34,8215.8,418400],["2025-01-03",8215.8,8266.78,8071.37,8071.37,659800],["2025-01-06",8079.86,8113.85,7646.56,7765.51,637600],["2025-01-07",7867.46,7901.44,7604.08,7689.04,504500],["2025-01-08",7731.52,7807.99,7646.56,7740.02,337300],["2025-01-09",7748.51,8113.85,7740.02,8020.39,767200],["2025-01-10",8266.78,8266.78,7646.56,7655.06,615700],["2025-01-13",7731.52,7765.51,7459.64,7697.54,664400],["2025-01-14",7731.52,7748.51,7561.6,7604.08,323700],["2025-01-15",7655.06,8130.84,7629.57,8130.84,1100500],["2025-01-16",8164.83,8326.25,8028.89,8130.84,644000],["2025-01-17",7901.44,8623.62,7901.44,8368.73,1442200],["2025-01-20",8368.73,8368.73,8207.31,8326.25,473100],["2025-01-21",8326.25,8581.14,8215.8,8334.75,774900],["2025-01-22",8241.29,8334.75,8181.82,8283.77,493000],["2025-01-23",8283.77,8419.71,8266.78,8300.76,340800],["2025-01-24",8385.73,8385.73,7723.02,7867.46,1008600],["2025-02-03",7867.46,8215.8,7807.99,8215.8,569000],["2025-02-04",8241.29,8436.7,8190.31,8215.8,574400],["2025-02-05",8385.73,8385.73,8071.37,8224.3,423000],["2025-02-06",8258.28,8266.78,8147.83,8181.82,374500],["2025-02-07",8190.31,8190.31,7986.41,8130.84,351100],["2025-02-10",8130.84,8130.84,7884.45,7909.94,354500],["2025-02-11",7867.46,8045.88,7867.46,7952.42,284600],["2025-02-12",8020.39,8020.39,7731.52,7952.42,307700],["2025-02-13",7952.42,7952.42,7816.48,7892.95,261100],["2025-02-14",7901.44,8071.37,7816.48,7841.97,294100],["2025-02-17",7858.96,8122.34,7858.96,8028.89,410600],["2025-02-18",8071.37,8173.32,8028.89,8130.84,370300],["2025-02-19",8173.32,8666.1,8173.32,8666.1,1435600],["2025-02-20",8793.54,8793.54,8479.18,8487.68,339500],["2025-02-21",8487.68,8496.18,8105.35,8105.35,799000],["2025-02-24",8105.35,8105.35,7901.44,7935.43,496700],["2025-02-25",7901.44,8003.4,7901.44,7986.41,236800],["2025-02-26",7986.41,8156.33,7986.41,8003.4,187800],["2025-02-27",8096.86,8096.86,7926.93,8071.37,250800],["2025-02-28",8028.89,8071.37,7918.44,8071.37,293500],["2025-03-03",8071.37,8139.34,8003.4,8028.89,269600],["2025-03-04",8037.38,8113.85,7901.44,7943.93,255700],["2025-03-05",7943.93,7986.41,7901.44,7909.94,263600],["2025-03-06",7901.44,8020.39,7901.44,8003.4,204400],["2025-03-07",8003.4,8173.32,8003.4,8037.38,229800],["2025-03-10",8045.88,8156.33,8045.88,8071.37,133000],["2025-03-11",8003.4,8071.37,7935.43,8054.38,130600],["2025-03-12",8054.38,8071.37,7892.95,8045.88,213600],["2025-03-13",8045.88,8054.38,7901.44,7977.91,403300],["2025-03-14",7858.96,7960.92,7858.96,7926.93,102600],["2025-03-17",7926.93,7926.93,7790.99,7833.47,178600],["2025-03-18",7833.47,7977.91,7824.98,7892.95,135100],["2025-03-19",8028.89,8028.89,7824.98,7926.93,104900],["2025-03-20",8020.39,8071.37,7926.93,8054.38,144900],["2025-03-21",8113.85,8139.34,8028.89,8113.85,298000],["2025-03-24",8164.83,8666.1,8156.33,8666.1,1546700],["2025-03-25",8538.66,9260.83,8538.66,9260.83,1538900],["2025-03-26",9303.31,9643.16,9175.87,9430.76,911200],["2025-03-27",9430.76,10067.97,9388.28,10067.97,573800],["2025-03-28",10280.37,10747.66,10067.97,10535.26,1218900],["2025-03-31",10535.26,10535.26,9855.56,10152.93,688900],["2025-04-01",10365.34,10832.63,10152.93,10832.63,596300],["2025-04-02",11469.84,11554.8,11002.55,11172.47,440500],["2025-04-03",10960.07,10960.07,10407.82,10407.82,339100],["2025-04-04",9685.64,9855.56,9685.64,9685.64,619800],["2025-04-08",9090.91,9218.35,9048.43,9048.43,227000],["2025-04-09",8419.71,9643.16,8419.71,9643.16,670000],["2025-04-10",10280.37,10280.37,10280.37,10280.37,52900],["2025-04-11",10875.11,10875.11,10280.37,10577.74,263500],["2025-04-14",10960.07,11299.92,10577.74,11299.92,327300],["2025-04-15",11809.69,12064.57,11554.8,12022.09,1103600],["2025-04-16",12064.57,12829.23,12064.57,12701.78,437700],["2025-04-17",12744.27,13423.96,12744.27,13084.11,787600],["2025-04-18",13381.48,13381.48,12192.01,12744.27,402300],["2025-04-21",12744.27,13381.48,12107.05,12829.23,540200],["2025-04-22",12999.15,13254.04,11937.13,12999.15,1091800],["2025-04-23",13423.96,13423.96,12107.05,12107.05,753000],["2025-04-24",11894.65,11894.65,11554.8,11767.2,617500],["2025-04-25",11937.13,11979.61,11597.28,11597.28,555600],["2025-04-28",11767.2,11767.2,11214.95,11469.84,173200],["2025-04-29",11554.8,11724.72,11384.88,11724.72,354000],["2025-05-05",11894.65,11894.65,11469.84,11469.84,222600],["2025-05-06",11384.88,11767.2,11384.88,11554.8,138700],["2025-05-07",11639.76,12361.94,11299.92,12361.94,630100],["2025-05-08",12744.27,12829.23,12489.38,12489.38,191300],["2025-05-09",12701.78,12786.75,11724.72,12149.53,386200],["2025-05-12",12446.9,12446.9,11639.76,11809.69,238200],["2025-05-13",11894.65,11937.13,11554.8,11852.17,235200],["2025-05-14",11894.65,11937.13,11682.24,11767.2,225200],["2025-05-15",11767.2,12319.46,11724.72,12234.49,317300],["2025-05-16",12234.49,12701.78,11894.65,12107.05,254700],["2025-05-19",12064.57,12192.01,11554.8,11852.17,370900],["2025-05-20",11909.09,12636.36,11909.09,12590.91,418900],["2025-05-21",12727.27,12727.27,12318.18,12545.45,223800],["2025-05-22",12545.45,13409.09,12363.64,12818.18,341900],["2025-05-23",12909.09,12909.09,12454.55,12454.55,218700],["2025-05-26",12636.36,12636.36,12272.73,12454.55,401700],["2025-05-27",12681.82,12727.27,12318.18,12318.18,355000],["2025-05-28",12500.0,13000.0,12227.27,12545.45,323000],["2025-05-29",12681.82,13409.09,12681.82,13409.09,1579100],["2025-05-30",13772.73,14136.36,13454.55,13954.55,836300],["2025-06-02",14000.0,14045.45,13000.0,13000.0,624300],["2025-06-03",12227.27,12909.09,12227.27,12909.09,975400],["2025-06-04",12772.73,12818.18,12454.55,12681.82,355100],["2025-06-05",12681.82,13318.18,12590.91,12727.27,220800],["2025-06-06",12545.45,12818.18,12500.0,12545.45,201300],["2025-06-09",12500.0,12681.82,12318.18,12409.09,257300],["2025-06-10",12409.09,12590.91,12227.27,12454.55,261000],["2025-06-11",12500.0,12909.09,12363.64,12727.27,242100],["2025-06-12",12545.45,12727.27,12545.45,12636.36,140300],["2025-06-13",12409.09,12545.45,12090.91,12272.73,367800],["2025-06-16",11863.64,12500.0,11863.64,12318.18,299900],["2025-06-17",12363.64,12545.45,12318.18,12545.45,126400],["2025-06-18",12545.45,12681.82,12454.55,12636.36,133600],["2025-06-19",12636.36,12681.82,12409.09,12545.45,115200],["2025-06-20",12590.91,12772.73,12409.09,12545.45,333100],["2025-06-23",12227.27,12500.0,12181.82,12454.55,138200],["2025-06-24",12681.82,12681.82,12272.73,12454.55,194400],["2025-06-25",12272.73,12454.55,12181.82,12454.55,143300],["2025-06-26",12545.45,13000.0,12409.09,12727.27,294000],["2025-06-27",12727.27,12909.09,12681.82,12863.64,251500],["2025-06-30",12818.18,13000.0,12818.18,12909.09,202600],["2025-07-01",12863.64,12909.09,12454.55,12727.27,150800],["2025-07-02",12772.73,12772.73,12454.55,12681.82,244300],["2025-07-03",12545.45,12863.64,12500.0,12636.36,188800],["2025-07-04",12636.36,12681.82,12500.0,12636.36,118300],["2025-07-07",12772.73,13136.36,12727.27,13000.0,349700],["2025-07-08",12954.55,13000.0,12681.82,12863.64,269600],["2025-07-09",13000.0,13000.0,12454.55,12590.91,304600],["2025-07-10",12590.91,12909.09,12454.55,12636.36,249500],["2025-07-11",12772.73,12863.64,12500.0,12681.82,258200],["2025-07-14",12681.82,13136.36,12681.82,12772.73,321000],["2025-07-15",12909.09,12909.09,12545.45,12772.73,264000],["2025-07-16",12727.27,13000.0,12681.82,12863.64,268600],["2025-07-17",13000.0,13136.36,12818.18,12954.55,248600],["2025-07-18",13000.0,13000.0,12727.27,13000.0,489400],["2025-07-21",13636.36,13636.36,12818.18,12863.64,400600],["2025-07-22",12863.64,13136.36,12818.18,13045.45,441600],["2025-07-23",13090.91,13181.82,12500.0,12772.73,600700],["2025-07-24",12772.73,13636.36,12636.36,13545.45,1382400],["2025-07-25",13590.91,13590.91,12954.55,13090.91,299600],["2025-07-28",13227.27,13227.27,12545.45,12727.27,1037400],["2025-07-29",12772.73,13136.36,12454.55,12454.55,378300],["2025-07-30",12272.73,12681.82,12000.0,12181.82,399100],["2025-07-31",12227.27,12318.18,12090.91,12227.27,226100],["2025-08-01",12227.27,12636.36,12227.27,12409.09,212900],["2025-08-04",12409.09,12545.45,12318.18,12409.09,168600],["2025-08-05",12409.09,12590.91,12318.18,12409.09,327200],["2025-08-06",12590.91,12590.91,12363.64,12363.64,159900],["2025-08-07",12409.09,12636.36,12318.18,12409.09,282200],["2025-08-08",12409.09,12454.55,12136.36,12318.18,237000],["2025-08-11",12363.64,12590.91,12363.64,12454.55,180900],["2025-08-12",12454.55,12545.45,12363.64,12454.55,180900],["2025-08-13",12454.55,12636.36,12272.73,12500.0,217800],["2025-08-14",12545.45,12545.45,12272.73,12363.64,175800],["2025-08-15",12363.64,12454.55,12227.27,12363.64,121700],["2025-08-18",12363.64,12454.55,12227.27,12409.09,260200],["2025-08-19",12454.55,12500.0,12181.82,12409.09,287800],["2025-08-20",12409.09,12454.55,11818.18,12454.55,251300],["2025-08-21",12454.55,12500.0,12272.73,12454.55,298200],["2025-08-22",12454.55,12545.45,12181.82,12545.45,399700],["2025-08-25",12545.45,13409.09,12545.45,13409.09,1003000],["2025-08-26",13545.45,13863.64,12681.82,13181.82,445400],["2025-08-27",13181.82,13181.82,12272.73,12590.91,678900],["2025-08-28",12590.91,12590.91,12181.82,12181.82,357900],["2025-08-29",12181.82,12318.18,12000.0,12227.27,383700],["2025-09-03",12272.73,12318.18,12136.36,12227.27,216600],["2025-09-04",12227.27,12272.73,12090.91,12181.82,152400],["2025-09-05",12227.27,12318.18,12090.91,12090.91,248500],["2025-09-08",12136.36,12181.82,11545.45,12090.91,220000],["2025-09-09",11818.18,12090.91,11818.18,12045.45,135600],["2025-09-10",12045.45,12136.36,11863.64,11909.09,117600],["2025-09-11",11909.09,11954.55,11772.73,11954.55,138900],["2025-09-12",11954.55,12136.36,11909.09,12045.45,128200],["2025-09-15",12045.45,12136.36,12045.45,12136.36,108600],["2025-09-16",12181.82,12227.27,12090.91,12181.82,106700],["2025-09-17",12181.82,12318.18,12181.82,12272.73,130000],["2025-09-18",12272.73,13090.91,12272.73,12772.73,417700],["2025-09-19",12772.73,12863.64,12363.64,12636.36,168900],["2025-09-22",12636.36,12772.73,12000.0,12272.73,229800],["2025-09-23",12272.73,12363.64,12136.36,12363.64,108400],["2025-09-24",12363.64,12454.55,11818.18,12227.27,139100],["2025-09-25",12227.27,12363.64,11954.55,12090.91,218400],["2025-09-26",12136.36,12181.82,11909.09,12090.91,144400],["2025-09-29",12090.91,12181.82,12000.0,12136.36,122000],["2025-09-30",12181.82,12227.27,12045.45,12090.91,107200],["2025-10-01",12090.91,12181.82,12045.45,12136.36,109300],["2025-10-02",12136.36,12181.82,12045.45,12090.91,107800],["2025-10-03",12090.91,12090.91,11636.36,11954.55,112000],["2025-10-06",12000.0,12045.45,11909.09,11954.55,88100],["2025-10-07",12000.0,12000.0,11909.09,12000.0,97100],["2025-10-08",12045.45,12454.55,11909.09,12318.18,251800],["2025-10-09",12363.64,12363.64,12136.36,12181.82,108500],["2025-10-10",12181.82,12227.27,12000.0,12181.82,113600],["2025-10-13",12181.82,12181.82,11363.64,11954.55,155700],["2025-10-14",12000.0,12000.0,11818.18,11954.55,180600],["2025-10-15",12000.0,12000.0,11909.09,12000.0,103400],["2025-10-16",12000.0,12045.45,11909.09,12045.45,104200],["2025-10-17",12045.45,12090.91,11954.55,11954.55,110900],["2025-10-20",12000.0,12090.91,11818.18,11818.18,133500],["2025-10-21",11863.64,11909.09,11772.73,11818.18,94100],["2025-10-22",11863.64,12136.36,11863.64,12045.45,104500],["2025-10-23",12090.91,12181.82,11909.09,12045.45,93200],["2025-10-24",12045.45,12090.91,11909.09,12090.91,115400],["2025-10-27",12136.36,12409.09,12045.45,12318.18,186000],["2025-10-28",12363.64,13136.36,12363.64,12818.18,697200],["2025-10-29",12818.18,12818.18,12409.09,12500.0,148600],["2025-10-30",12500.0,12772.73,12227.27,12227.27,320700],["2025-10-31",12227.27,12227.27,11727.27,11863.64,244300],["2025-11-03",11863.64,11954.55,11772.73,11863.64,127800],["2025-11-04",11863.64,12045.45,11818.18,11954.55,139200],["2025-11-05",12000.0,12227.27,11954.55,12227.27,146500],["2025-11-06",12227.27,12272.73,12045.45,12272.73,113000],["2025-11-07",12272.73,12409.09,12136.36,12272.73,110200],["2025-11-10",12272.73,12318.18,12045.45,12136.36,103400],["2025-11-11",12136.36,12136.36,12000.0,12045.45,108700],["2025-11-12",12045.45,12090.91,11954.55,12045.45,111900],["2025-11-13",12136.36,12181.82,12045.45,12090.91,101900],["2025-11-14",12090.91,12136.36,12000.0,12090.91,137500],["2025-11-17",12090.91,12272.73,12090.91,12181.82,109700],["2025-11-18",12181.82,12318.18,12136.36,12272.73,118900],["2025-11-19",12272.73,12318.18,12181.82,12272.73,117500],["2025-11-20",12272.73,12363.64,12227.27,12363.64,115600],["2025-11-21",12363.64,12363.64,12136.36,12272.73,124300],["2025-11-24",12272.73,12318.18,12136.36,12181.82,102300],["2025-11-25",12181.82,12227.27,12090.91,12136.36,118900],["2025-11-26",12090.91,12227.27,12045.45,12181.82,118100],["2025-11-27",12181.82,12227.27,12136.36,12227.27,109300],["2025-11-28",12227.27,12227.27,12090.91,12136.36,114500],["2025-12-01",12136.36,12181.82,12090.91,12181.82,105000],["2025-12-02",12227.27,12227.27,12136.36,12181.82,104600],["2025-12-03",12181.82,12227.27,12090.91,12227.27,112700],["2025-12-04",12227.27,12909.09,12181.82,12363.64,345000],["2025-12-05",12363.64,12409.09,12318.18,12363.64,115000],["2025-12-08",12363.64,12409.09,12045.45,12045.45,130800],["2025-12-09",12090.91,12136.36,11863.64,12000.0,109900],["2025-12-10",12000.0,12090.91,11909.09,12090.91,108800],["2025-12-11",11909.09,12727.27,11909.09,12318.18,115500],["2025-12-12",12318.18,12318.18,12227.27,12318.18,127000],["2025-12-15",12318.18,12363.64,12227.27,12318.18,101800],["2025-12-16",12363.64,12454.55,12272.73,12454.55,172200],["2025-12-17",12454.55,12818.18,12454.55,12681.82,225500],["2025-12-18",12681.82,13045.45,12681.82,12909.09,320200],["2025-12-19",12954.55,13000.0,12545.45,12636.36,131400],["2025-12-22",12636.36,12772.73,12454.55,12636.36,227500],["2025-12-23",12636.36,13500.0,12636.36,13500.0,960900],["2025-12-24",13681.82,14090.91,13272.73,13272.73,525200],["2025-12-25",13272.73,13409.09,12363.64,12409.09,762500],["2025-12-26",12409.09,12454.55,11590.91,12181.82,596800],["2025-12-29",12181.82,12409.09,11818.18,12090.91,188700],["2025-12-30",12090.91,12136.36,12000.0,12090.91,240000],["2025-12-31",12090.91,12181.82,11954.55,12181.82,146100],["2026-01-05",12136.36,12181.82,11818.18,12000.0,226900],["2026-01-06",12000.0,12000.0,11772.73,11954.55,159400],["2026-01-07",11954.55,12045.45,11818.18,11954.55,134800],["2026-01-08",12000.0,12000.0,11772.73,11818.18,152100],["2026-01-09",11863.64,11863.64,11727.27,11818.18,141500],["2026-01-12",11818.18,11863.64,11727.27,11863.64,130100],["2026-01-13",11909.09,11909.09,11772.73,11863.64,138200],["2026-01-14",11863.64,12136.36,11818.18,12090.91,571500],["2026-01-15",12090.91,12227.27,12090.91,12181.82,121400],["2026-01-16",12181.82,12545.45,12181.82,12409.09,228200],["2026-01-19",12454.55,12500.0,12318.18,12318.18,117800],["2026-01-20",12363.64,12636.36,12318.18,12409.09,294600],["2026-01-21",12409.09,12409.09,11818.18,11863.64,393000],["2026-01-22",11863.64,11909.09,11818.18,11909.09,76500],["2026-01-23",11909.09,11909.09,11818.18,11863.64,57600],["2026-01-26",11818.18,11863.64,11636.36,11818.18,33100],["2026-01-27",11863.64,12000.0,11818.18,11863.64,161500],["2026-01-28",11863.64,11863.64,11772.73,11772.73,63800],["2026-01-29",11818.18,11909.09,11727.27,11818.18,67800],["2026-01-30",11818.18,11863.64,11636.36,11863.64,56100],["2026-02-02",11863.64,11863.64,11681.82,11818.18,52500],["2026-02-03",11818.18,11818.18,11727.27,11818.18,36000],["2026-02-04",11818.18,11863.64,11636.36,11818.18,107200],["2026-02-05",11818.18,11818.18,11636.36,11727.27,61900],["2026-02-06",11772.73,11772.73,11454.55,11590.91,42300],["2026-02-09",11136.36,11636.36,10818.18,11545.45,215800],["2026-02-10",11545.45,11545.45,10818.18,11318.18,88600],["2026-02-11",11318.18,11363.64,11181.82,11363.64,70800],["2026-02-12",11363.64,11454.55,11181.82,11363.64,47500],["2026-02-13",11363.64,11363.64,11181.82,11181.82,67900],["2026-02-23",11181.82,11272.73,11090.91,11272.73,126600],["2026-02-24",11272.73,11272.73,11181.82,11272.73,134800],["2026-02-25",11272.73,11318.18,11136.36,11272.73,42300],["2026-02-26",11272.73,11272.73,11181.82,11227.27,116400],["2026-02-27",11227.27,11227.27,10909.09,11045.45,72800],["2026-03-02",11045.45,11045.45,10818.18,10818.18,101100],["2026-03-03",10818.18,10909.09,10818.18,10818.18,24700],["2026-03-04",10818.18,10818.18,10545.45,10727.27,94100],["2026-03-05",10727.27,11000.0,10681.82,10909.09,120700],["2026-03-06",10909.09,10909.09,10818.18,10863.64,34700],["2026-03-09",10818.18,10818.18,10136.36,10136.36,89300],["2026-03-10",10181.82,10363.64,10000.0,10181.82,132300],["2026-03-11",10181.82,10590.91,10181.82,10590.91,82300],["2026-03-12",10590.91,10636.36,10409.09,10636.36,34100],["2026-03-13",10636.36,10863.64,10590.91,10863.64,57900],["2026-03-16",10863.64,10954.55,10636.36,10909.09,55500],["2026-03-17",10909.09,11000.0,10772.73,10863.64,28500],["2026-03-18",10863.64,10954.55,10818.18,10909.09,33500],["2026-03-19",10909.09,10954.55,10818.18,10954.55,26800],["2026-03-20",10954.55,10954.55,10681.82,10954.55,37500],["2026-03-23",11272.73,11272.73,10818.18,10954.55,114500],["2026-03-24",11136.36,11136.36,10909.09,11000.0,98800],["2026-03-25",11000.0,11045.45,10863.64,11000.0,136700],["2026-03-26",10954.55,11045.45,10863.64,11000.0,134100],["2026-03-27",10954.55,11045.45,10909.09,11045.45,155900],["2026-03-30",11000.0,11045.45,10818.18,11045.45,110100],["2026-03-31",11000.0,11045.45,10818.18,10863.64,124000],["2026-04-01",11045.45,11045.45,10818.18,10863.64,135900],["2026-04-02",10863.64,10863.64,10772.73,10863.64,115900],["2026-04-03",10863.64,10909.09,10727.27,10772.73,87700],["2026-04-06",10772.73,10772.73,10500.0,10590.91,123100],["2026-04-07",10590.91,10727.27,10545.45,10636.36,59500],["2026-04-08",10772.73,10863.64,10681.82,10818.18,183300],["2026-04-09",10818.18,10818.18,10681.82,10818.18,101900],["2026-04-10",10818.18,10863.64,10727.27,10818.18,143200],["2026-04-13",10818.18,10818.18,10681.82,10727.27,112800],["2026-04-14",10727.27,10863.64,10681.82,10772.73,116000],["2026-04-15",11318.18,11318.18,10818.18,10863.64,154300],["2026-04-16",10863.64,10954.55,10681.82,10818.18,143100],["2026-04-17",10772.73,10863.64,10636.36,10727.27,253500],["2026-04-20",10727.27,10727.27,10636.36,10727.27,147200],["2026-04-21",10727.27,10772.73,10590.91,10636.36,155500],["2026-04-22",10636.36,10727.27,10545.45,10636.36,107900],["2026-04-23",10590.91,10727.27,10500.0,10636.36,141900],["2026-04-24",10636.36,10681.82,10454.55,10636.36,171800],["2026-04-28",10590.91,10681.82,10454.55,10636.36,161300],["2026-04-29",10636.36,10681.82,10500.0,10590.91,109200],["2026-05-04",10590.91,10727.27,10500.0,10636.36,238000],["2026-05-05",10590.91,10727.27,10500.0,10590.91,215500],["2026-05-06",10545.45,10681.82,10545.45,10636.36,167800],["2026-05-07",10590.91,10636.36,10409.09,10409.09,290300],["2026-05-08",10500.0,10590.91,10363.64,10500.0,183900],["2026-05-11",10500.0,10590.91,9818.18,10454.55,155400],["2026-05-12",10454.55,10454.55,10272.73,10363.64,130600],["2026-05-13",10363.64,10454.55,9818.18,10454.55,226800],["2026-05-14",10590.91,10590.91,10318.18,10454.55,118800],["2026-05-15",10454.55,10454.55,10227.27,10454.55,136300],["2026-05-18",10454.55,10500.0,10227.27,10454.55,145400],["2026-05-19",10454.55,10454.55,10227.27,10318.18,116000],["2026-05-20",10318.18,10363.64,10090.91,10318.18,144900],["2026-05-21",10272.73,10409.09,10181.82,10363.64,140500],["2026-05-22",10363.64,10409.09,10181.82,10409.09,258600],["2026-05-25",10363.64,10409.09,10272.73,10318.18,123500],["2026-05-26",10363.64,10454.55,10272.73,10454.55,145900],["2026-05-27",10454.55,10500.0,10272.73,10454.55,150300],["2026-05-28",10409.09,10454.55,10181.82,10363.64,151400],["2026-05-29",10500.0,10500.0,10250.0,10400.0,123000],["2026-06-01",10400.0,10450.0,10200.0,10250.0,185700],["2026-06-02",10250.0,10250.0,10200.0,10250.0,108400],["2026-06-03",10250.0,10250.0,10200.0,10250.0,127700],["2026-06-04",10250.0,10300.0,10200.0,10300.0,132800],["2026-06-05",10300.0,10300.0,10100.0,10250.0,111400],["2026-06-08",10250.0,10250.0,10000.0,10200.0,157200],["2026-06-09",10200.0,10250.0,10100.0,10100.0,124200],["2026-06-10",10100.0,10200.0,10100.0,10150.0,100500],["2026-06-11",10150.0,10200.0,10000.0,10150.0,97000],["2026-06-12",10150.0,10250.0,10050.0,10150.0,114800],["2026-06-15",10150.0,10200.0,9990.0,10200.0,176200],["2026-06-16",10200.0,10250.0,10100.0,10250.0,139800],["2026-06-17",10250.0,10250.0,10050.0,10250.0,115200],["2026-06-18",10200.0,10300.0,10150.0,10300.0,144800],["2026-06-19",10250.0,10300.0,10100.0,10200.0,116600],["2026-06-22",10200.0,10250.0,10150.0,10200.0,110400],["2026-06-23",10200.0,10250.0,10150.0,10200.0,111600],["2026-06-24",10200.0,10250.0,10100.0,10150.0,118900],["2026-06-25",10150.0,10150.0,10000.0,10150.0,132500],["2026-06-26",10150.0,10200.0,10100.0,10200.0,108200],["2026-06-29",10150.0,10150.0,10050.0,10150.0,120000],["2026-06-30",10150.0,10200.0,10100.0,10150.0,111000],["2026-07-01",10150.0,10200.0,10100.0,10150.0,127200],["2026-07-02",10150.0,10250.0,10100.0,10200.0,125100],["2026-07-03",10200.0,10250.0,10150.0,10200.0,126000],["2026-07-06",10200.0,10250.0,10050.0,10150.0,119500],["2026-07-07",10150.0,10250.0,10050.0,10150.0,118000],["2026-07-08",10150.0,10150.0,10050.0,10150.0,105000],["2026-07-09",10100.0,10150.0,10050.0,10150.0,108800],["2026-07-10",10150.0,10250.0,10100.0,10150.0,119800],["2026-07-13",10100.0,10150.0,9460.0,10100.0,160400],["2026-07-14",10100.0,10100.0,10000.0,10100.0,128100],["2026-07-15",10100.0,10150.0,9990.0,10100.0,127900],["2026-07-16",10100.0,10100.0,9980.0,10100.0,131300],["2026-07-17",10050.0,10100.0,9980.0,10050.0,116000],["2026-07-20",10100.0,10100.0,9970.0,10000.0,92700],["2026-07-21",10050.0,10050.0,9960.0,9990.0,106000],["2026-07-22",9990.0,9990.0,9300.0,9970.0,336100],["2026-07-23",9970.0,10650.0,9920.0,10650.0,589000],["2026-07-24",10950.0,10950.0,10650.0,10750.0,171100],["2026-07-27",10850.0,11050.0,10650.0,11050.0,253100],["2026-07-28",11000.0,11000.0,10850.0,10900.0,138000],["2026-07-29",10900.0,10950.0,10700.0,10700.0,143800],["2026-07-30",10600.0,11400.0,10600.0,11400.0,473400],["2026-07-31",11500.0,12000.0,11500.0,11800.0,496600],["2026-08-03",11750.0,11900.0,11300.0,11300.0,342700],["2026-08-04",11300.0,11300.0,10700.0,10900.0,324600],["2026-08-05",10950.0,11000.0,10400.0,10650.0,303700],["2026-08-06",10650.0,10650.0,10100.0,10500.0,236000],["2026-08-07",10450.0,10500.0,10200.0,10350.0,131300],["2026-08-10",10350.0,10500.0,10250.0,10400.0,146600],["2026-08-11",10400.0,10550.0,10350.0,10450.0,118500],["2026-08-12",10400.0,10500.0,10250.0,10350.0,171500],["2026-08-13",10350.0,10450.0,10000.0,10200.0,162900],["2026-08-14",10200.0,10250.0,9950.0,10000.0,164800],["2026-08-17",10000.0,10000.0,9970.0,9990.0,126600],["2026-08-18",10000.0,10000.0,9950.0,9990.0,242000],["2026-08-19",9980.0,10650.0,9950.0,10650.0,293800],["2026-08-20",10700.0,11350.0,10650.0,11350.0,891600],["2026-08-21",11400.0,11600.0,11050.0,11200.0,491300],["2026-08-24",11200.0,11300.0,10600.0,10800.0,412100],["2026-08-25",10800.0,10800.0,10400.0,10700.0,476100],["2026-08-26",10700.0,10800.0,10350.0,10800.0,304200],["2026-08-27",10800.0,11250.0,10800.0,11050.0,436100],["2026-08-28",11000.0,11100.0,10900.0,10900.0,286100],["2026-09-03",10900.0,11000.0,10650.0,11000.0,247400],["2026-09-04",11000.0,11200.0,10900.0,11100.0,318700],["2026-09-07",11050.0,11200.0,11000.0,11100.0,303700],["2026-09-08",11000.0,11150.0,10900.0,11100.0,269100],["2026-09-09",11100.0,11250.0,11000.0,11150.0,342900],["2026-09-10",11150.0,11150.0,10900.0,11050.0,250800],["2026-09-11",11000.0,11000.0,10800.0,10950.0,137500],["2026-09-14",10850.0,11050.0,10550.0,10800.0,254500],["2026-09-15",10750.0,10800.0,10450.0,10800.0,293400],["2026-09-16",10750.0,10750.0,10550.0,10600.0,143700],["2026-09-17",10450.0,10700.0,10400.0,10450.0,253000],["2026-09-18",10450.0,10800.0,10450.0,10650.0,201000],["2026-09-21",10650.0,10650.0,10450.0,10550.0,141400],["2026-09-22",10500.0,10650.0,10500.0,10650.0,150500],["2026-09-23",10700.0,10800.0,10550.0,10750.0,213300],["2026-09-24",10700.0,10700.0,10500.0,10600.0,108000],["2026-09-25",10550.0,10700.0,10500.0,10700.0,136200],["2026-09-28",10700.0,10750.0,10400.0,10450.0,130000],["2026-09-29",10450.0,10500.0,10200.0,10250.0,139200],["2026-09-30",10250.0,10350.0,10200.0,10250.0,308000],["2026-10-01",10250.0,10300.0,10200.0,10300.0,232300],["2026-10-02",10300.0,10350.0,10150.0,10350.0,241300]]}