{"sym":"NO1","index":false,"bars":[["2022-11-28",8695.7,9345.84,8248.72,8492.53,681600],["2022-11-29",8451.89,8492.53,8045.55,8086.19,463300],["2022-11-30",8086.19,8329.99,7679.85,7720.48,145600],["2022-12-01",7720.48,7720.48,7184.11,7314.14,373800],["2022-12-02",7151.6,7314.14,6802.15,7314.14,182700],["2022-12-05",7314.14,7598.58,7314.14,7460.42,235000],["2022-12-06",7460.42,7476.68,7192.24,7297.89,141800],["2022-12-07",7289.76,7354.77,7151.6,7306.01,257600],["2022-12-08",7306.01,7476.68,7273.5,7476.68,325300],["2022-12-09",7476.68,7476.68,7249.12,7395.41,530200],["2022-12-12",7395.41,7476.68,7354.77,7395.41,173600],["2022-12-13",7395.41,7411.66,7232.87,7314.14,168400],["2022-12-14",7314.14,7411.66,7314.14,7346.65,115400],["2022-12-15",7346.65,7379.15,7273.5,7338.52,72300],["2022-12-16",7338.52,7354.77,7314.14,7354.77,20400],["2022-12-19",7354.77,7354.77,7232.87,7314.14,28500],["2022-12-20",7273.5,7306.01,7037.83,7306.01,21800],["2022-12-21",7306.01,7306.01,7070.33,7306.01,21300],["2022-12-22",7273.5,7273.5,6989.07,7273.5,12700],["2022-12-23",7273.5,7273.5,7086.59,7265.38,6700],["2022-12-26",7232.87,7273.5,7054.08,7265.38,15200],["2022-12-27",7265.38,7265.38,7151.6,7265.38,7300],["2022-12-28",7265.38,7265.38,7249.12,7265.38,3800],["2022-12-29",7249.12,7281.63,6907.8,7281.63,13000],["2022-12-30",7281.63,7314.14,7273.5,7314.14,8500],["2023-01-03",7314.14,7314.14,7289.76,7289.76,3300],["2023-01-04",7281.63,7289.76,7151.6,7281.63,18700],["2023-01-05",7281.63,7289.76,7281.63,7289.76,13000],["2023-01-06",7281.63,7281.63,7281.63,7281.63,600],["2023-01-09",7281.63,7281.63,7273.5,7273.5,300],["2023-01-10",7273.5,7273.5,6997.19,7273.5,18800],["2023-01-11",7232.87,7281.63,7192.24,7273.5,13600],["2023-01-12",7232.87,7273.5,7192.24,7273.5,2800],["2023-01-13",7281.63,7281.63,7273.5,7273.5,2800],["2023-01-16",7232.87,7281.63,7192.24,7281.63,21900],["2023-01-17",7232.87,7289.76,7232.87,7281.63,31900],["2023-01-18",7281.63,7281.63,7281.63,7281.63,800],["2023-01-19",7232.87,7289.76,7232.87,7289.76,2500],["2023-01-27",7257.25,7289.76,7257.25,7289.76,3200],["2023-01-30",7289.76,7330.39,7289.76,7314.14,42600],["2023-01-31",7314.14,7314.14,7273.5,7306.01,36000],["2023-02-01",7289.76,7289.76,7232.87,7289.76,28100],["2023-02-02",7273.5,7306.01,7070.33,7070.33,45500],["2023-02-03",7151.6,7273.5,7151.6,7273.5,20400],["2023-02-06",7232.87,7273.5,7151.6,7273.5,31800],["2023-02-07",7232.87,7281.63,7232.87,7281.63,11800],["2023-02-08",7281.63,7297.89,6818.4,7070.33,44600],["2023-02-09",7070.33,7224.74,7029.7,7151.6,24600],["2023-02-10",7151.6,7273.5,7151.6,7273.5,40700],["2023-02-13",7273.5,7297.89,7151.6,7273.5,36000],["2023-02-14",7273.5,7273.5,7078.46,7078.46,16800],["2023-02-15",7151.6,7281.63,7070.33,7273.5,35800],["2023-02-16",7273.5,7273.5,7208.49,7273.5,26800],["2023-02-17",7265.38,7273.5,7151.6,7265.38,22500],["2023-02-20",7232.87,7265.38,7232.87,7265.38,23100],["2023-02-21",7249.12,7257.25,7249.12,7257.25,10400],["2023-02-22",7167.86,7257.25,7151.6,7257.25,59200],["2023-02-23",7192.24,7216.62,7037.83,7216.62,13200],["2023-02-24",7216.62,7281.63,7216.62,7281.63,41000],["2023-02-27",7192.24,7281.63,7151.6,7257.25,65500],["2023-02-28",7273.5,7273.5,7273.5,7273.5,35200],["2023-03-01",7273.5,7273.5,7257.25,7257.25,2800],["2023-03-02",7175.98,7257.25,7175.98,7257.25,1700],["2023-03-03",7257.25,7273.5,7200.36,7257.25,80400],["2023-03-06",7192.24,7257.25,7192.24,7257.25,6000],["2023-03-07",7257.25,7273.5,7257.25,7265.38,21400],["2023-03-08",7265.38,7265.38,7265.38,7265.38,3800],["2023-03-09",7265.38,7265.38,7265.38,7265.38,6300],["2023-03-10",7151.6,7273.5,7151.6,7273.5,8500],["2023-03-13",7273.5,7273.5,7232.87,7232.87,6900],["2023-03-14",7159.73,7249.12,7159.73,7249.12,3200],["2023-03-15",7232.87,7232.87,7232.87,7232.87,1200],["2023-03-16",7232.87,7232.87,7224.74,7232.87,2400],["2023-03-17",7224.74,7224.74,7135.35,7208.49,6400],["2023-03-20",7208.49,7208.49,7159.73,7159.73,5900],["2023-03-21",7159.73,7167.86,7159.73,7167.86,1400],["2023-03-22",7167.86,7167.86,7143.48,7143.48,5800],["2023-03-23",7143.48,7175.98,7143.48,7175.98,7300],["2023-03-24",7175.98,7175.98,7151.6,7151.6,2900],["2023-03-27",7151.6,7151.6,7029.7,7029.7,9300],["2023-03-28",7029.7,7029.7,7029.7,7029.7,4600],["2023-03-29",7037.83,7110.97,7037.83,7102.84,7000],["2023-03-30",7102.84,7102.84,7086.59,7086.59,2500],["2023-03-31",7086.59,7086.59,7037.83,7037.83,5300],["2023-04-03",6997.19,6997.19,6989.07,6989.07,3100],["2023-04-04",6615.23,6989.07,6615.23,6989.07,300],["2023-04-05",6745.26,6932.18,6745.26,6932.18,2300],["2023-04-06",6907.8,6907.8,6810.28,6810.28,6100],["2023-04-07",6899.67,6980.94,6899.67,6980.94,300],["2023-04-10",6899.67,6907.8,6899.67,6907.8,300],["2023-04-11",6907.8,6907.8,6907.8,6907.8,0],["2023-04-12",6891.54,6891.54,6891.54,6891.54,300],["2023-04-13",7062.21,7062.21,7062.21,7062.21,100],["2023-04-14",7062.21,7062.21,7062.21,7062.21,0],["2023-04-17",7062.21,7062.21,7062.21,7062.21,0],["2023-04-18",6607.11,6745.26,6607.11,6745.26,1000],["2023-04-19",6745.26,6745.26,6745.26,6745.26,0],["2023-04-20",6745.26,6745.26,6745.26,6745.26,0],["2023-04-21",6745.26,6745.26,6745.26,6745.26,0],["2023-04-24",6745.26,6745.26,6745.26,6745.26,100],["2023-04-25",6745.26,6745.26,6745.26,6745.26,0],["2023-04-26",6745.26,6745.26,6745.26,6745.26,0],["2023-04-27",6663.99,6663.99,6663.99,6663.99,100],["2023-04-28",6663.99,6663.99,6322.67,6363.3,1000],["2023-05-04",6119.5,6119.5,6013.85,6095.12,1300],["2023-05-05",6095.12,6095.12,5680.65,5688.77,12400],["2023-05-08",5526.24,5688.77,5485.6,5688.77,600],["2023-05-09",5688.77,5688.77,5688.77,5688.77,0],["2023-05-10",5688.77,5770.04,5688.77,5688.77,1300],["2023-05-11",5526.24,5526.24,5526.24,5526.24,1200],["2023-05-12",5501.86,5843.18,5282.43,5835.06,25900],["2023-05-15",5835.06,5835.06,5826.93,5826.93,300],["2023-05-16",5835.06,5965.09,5810.68,5835.06,600],["2023-05-17",5875.69,5900.07,5648.14,5688.77,2900],["2023-05-18",5688.77,5916.33,5526.24,5526.24,1100],["2023-05-19",5607.51,5656.27,5534.37,5656.27,1400],["2023-05-22",5745.66,5745.66,5526.24,5729.41,700],["2023-05-23",5729.41,5770.04,5615.63,5615.63,3900],["2023-05-24",5729.41,5729.41,5607.51,5705.03,4800],["2023-05-25",5721.28,5721.28,5696.9,5696.9,1200],["2023-05-26",5323.07,5721.28,5323.07,5721.28,3100],["2023-05-29",5721.28,5770.04,5721.28,5770.04,2700],["2023-05-30",5794.42,5794.42,5794.42,5794.42,200],["2023-05-31",5794.42,5802.55,5607.51,5802.55,1600],["2023-06-01",5867.56,5875.69,5867.56,5867.56,900],["2023-06-02",5900.07,5900.07,5770.04,5883.82,11500],["2023-06-05",5883.82,5883.82,5883.82,5883.82,0],["2023-06-06",5883.82,5883.82,5883.82,5883.82,0],["2023-06-07",5713.16,5875.69,5713.16,5818.8,2300],["2023-06-08",5558.75,5794.42,5550.62,5696.9,4100],["2023-06-09",5696.9,5818.8,5696.9,5794.42,400],["2023-06-12",5810.68,5851.31,5794.42,5810.68,3400],["2023-06-13",5851.31,5851.31,5729.41,5802.55,300],["2023-06-14",5770.04,5826.93,5696.9,5810.68,7200],["2023-06-15",5851.31,5851.31,5810.68,5818.8,1700],["2023-06-16",5843.18,5843.18,5688.77,5794.42,39800],["2023-06-19",5835.06,5835.06,5729.41,5729.41,1800],["2023-06-20",5761.92,5835.06,5688.77,5835.06,3700],["2023-06-21",6086.99,6086.99,5924.45,5924.45,600],["2023-06-22",5924.45,5924.45,5924.45,5924.45,0],["2023-06-23",5981.34,5981.34,5981.34,5981.34,400],["2023-06-26",5965.09,5981.34,5965.09,5981.34,12600],["2023-06-27",6013.85,6013.85,6013.85,6013.85,100],["2023-06-28",5973.21,6420.19,5973.21,6395.81,47000],["2023-06-29",6468.95,6468.95,6468.95,6468.95,100],["2023-06-30",6460.82,6745.26,6460.82,6501.46,65600],["2023-07-03",6501.46,6501.46,6501.46,6501.46,0],["2023-07-04",6501.46,6501.46,6062.61,6062.61,2300],["2023-07-05",6347.05,6379.55,6347.05,6379.55,900],["2023-07-06",6428.32,6428.32,6379.55,6379.55,4100],["2023-07-07",6468.95,6468.95,6444.57,6444.57,1200],["2023-07-10",6444.57,6444.57,6444.57,6444.57,500],["2023-07-11",6338.92,6338.92,6176.38,6176.38,2500],["2023-07-12",6493.33,6493.33,6420.19,6420.19,200],["2023-07-13",6103.24,6322.67,6095.12,6322.67,1400],["2023-07-14",6095.12,6314.54,6095.12,6314.54,5400],["2023-07-17",6176.38,6420.19,5883.82,5883.82,33100],["2023-07-18",6168.26,6168.26,6168.26,6168.26,200],["2023-07-19",6095.12,6095.12,6086.99,6095.12,568800],["2023-07-20",6330.79,6338.92,6330.79,6338.92,3023200],["2023-07-21",6338.92,6460.82,6176.38,6452.7,11400],["2023-07-24",6769.64,6769.64,6501.46,6501.46,3000],["2023-07-25",6420.19,6460.82,6420.19,6460.82,1100],["2023-07-26",6338.92,6501.46,6338.92,6501.46,700],["2023-07-27",6338.92,6412.06,6176.38,6412.06,900],["2023-07-28",6834.66,6834.66,6810.28,6810.28,900],["2023-07-31",6818.4,6818.4,6655.87,6794.02,37400],["2023-08-01",6428.32,6737.13,6428.32,6737.13,200],["2023-08-02",6810.28,6810.28,6769.64,6785.9,1400],["2023-08-03",6818.4,6826.53,6818.4,6826.53,200],["2023-08-04",6826.53,6826.53,6826.53,6826.53,0],["2023-08-07",7062.21,7062.21,6428.32,6907.8,2900],["2023-08-08",6907.8,6907.8,6907.8,6907.8,0],["2023-08-09",6582.73,6696.5,6582.73,6582.73,1700],["2023-08-10",6737.13,6737.13,6737.13,6737.13,10000],["2023-08-11",6501.46,6501.46,6501.46,6501.46,200],["2023-08-14",6501.46,6663.99,6501.46,6663.99,4100],["2023-08-15",6363.3,6696.5,6363.3,6696.5,10100],["2023-08-16",6696.5,6696.5,6696.5,6696.5,300],["2023-08-17",6688.37,6810.28,6688.37,6785.9,9700],["2023-08-18",6403.94,6403.94,6395.81,6395.81,1300],["2023-08-21",6330.79,6347.05,6038.23,6038.23,500],["2023-08-22",6420.19,6420.19,5705.03,5705.03,10700],["2023-08-23",5810.68,6013.85,5794.42,6013.85,3200],["2023-08-24",6338.92,6338.92,6152.0,6176.38,600],["2023-08-25",6290.16,6290.16,6265.78,6265.78,200],["2023-08-28",5900.07,6265.78,5900.07,5900.07,1200],["2023-08-29",6225.15,6225.15,5908.2,6168.26,4600],["2023-08-30",5851.31,6387.68,5794.42,6387.68,4400],["2023-08-31",6655.87,6663.99,6420.19,6420.19,10200],["2023-09-05",6420.19,6420.19,6420.19,6420.19,0],["2023-09-06",6867.16,6867.16,6086.99,6501.46,4400],["2023-09-07",6663.99,6663.99,6257.65,6582.73,3700],["2023-09-08",6501.46,6582.73,6501.46,6582.73,20500],["2023-09-11",6574.6,6590.85,6314.54,6582.73,10000],["2023-09-12",6127.62,6598.98,6127.62,6582.73,2100],["2023-09-13",6493.33,6493.33,6493.33,6493.33,25500],["2023-09-14",6493.33,6493.33,6493.33,6493.33,0],["2023-09-15",6485.2,6493.33,6485.2,6493.33,20800],["2023-09-18",6468.95,6907.8,6468.95,6907.8,1178000],["2023-09-19",6907.8,7387.28,6826.53,7387.28,893500],["2023-09-20",7899.27,7899.27,7769.24,7899.27,130800],["2023-09-21",8451.89,8451.89,7769.24,7939.9,84700],["2023-09-22",7476.68,7964.28,7387.28,7517.31,66400],["2023-09-25",7557.94,7557.94,6997.19,6997.19,58900],["2023-09-26",6663.99,7314.14,6663.99,7314.14,372300],["2023-09-27",6907.8,7354.77,6907.8,7354.77,54100],["2023-09-28",7232.87,7314.14,6989.07,7216.62,37400],["2023-09-29",7224.74,7314.14,6907.8,7281.63,60000],["2023-10-02",7151.6,7395.41,7070.33,7379.15,47800],["2023-10-03",7379.15,7427.91,7151.6,7395.41,80500],["2023-10-04",7354.77,7436.04,7232.87,7436.04,66500],["2023-10-05",7395.41,7436.04,7216.62,7387.28,51000],["2023-10-06",7387.28,7395.41,7200.36,7200.36,24200],["2023-10-09",7200.36,7200.36,6989.07,7192.24,386100],["2023-10-10",7184.11,7639.21,7184.11,7314.14,44700],["2023-10-11",7525.44,7720.48,7151.6,7419.79,74200],["2023-10-12",7395.41,7476.68,7322.27,7436.04,54800],["2023-10-13",7395.41,7436.04,7232.87,7427.91,35300],["2023-10-16",7427.91,7427.91,7395.41,7419.79,64500],["2023-10-17",7436.04,7460.42,7151.6,7314.14,137100],["2023-10-18",7314.14,7403.53,6989.07,6989.07,63300],["2023-10-19",6989.07,7314.14,6907.8,7297.89,84000],["2023-10-20",7151.6,7314.14,6907.8,7297.89,355200],["2023-10-23",7314.14,7346.65,7151.6,7306.01,119400],["2023-10-24",7078.46,7354.77,7078.46,7314.14,109200],["2023-10-25",7306.01,7338.52,7273.5,7314.14,81000],["2023-10-26",7314.14,7314.14,6989.07,7192.24,53100],["2023-10-27",7143.48,7192.24,7143.48,7192.24,10700],["2023-10-30",7151.6,7192.24,6826.53,6948.43,92700],["2023-10-31",7175.98,7175.98,6907.8,7151.6,51800],["2023-11-01",6989.07,7175.98,6989.07,7175.98,117400],["2023-11-02",7232.87,7232.87,7029.7,7208.49,83400],["2023-11-03",7289.76,7289.76,7054.08,7208.49,264400],["2023-11-06",7306.01,7354.77,7232.87,7314.14,242500],["2023-11-07",7314.14,7354.77,7314.14,7314.14,25300],["2023-11-08",7306.01,7314.14,7094.71,7306.01,49100],["2023-11-09",7297.89,7468.55,7297.89,7330.39,46000],["2023-11-10",7395.41,7395.41,7314.14,7395.41,44900],["2023-11-13",7395.41,7395.41,7362.9,7362.9,37800],["2023-11-14",7265.38,7436.04,7265.38,7362.9,30500],["2023-11-15",7557.94,7639.21,7476.68,7476.68,103300],["2023-11-16",7639.21,7639.21,7395.41,7476.68,22600],["2023-11-17",7241.0,7655.47,7241.0,7622.96,109800],["2023-11-20",7492.93,7639.21,7411.66,7631.09,35700],["2023-11-21",7557.94,7883.02,7557.94,7883.02,190600],["2023-11-22",7883.02,7964.28,7801.75,7964.28,113000],["2023-11-23",7956.16,7956.16,7883.02,7883.02,43700],["2023-11-24",7883.02,7883.02,7842.38,7866.76,26800],["2023-11-27",7969.6,8055.29,7909.61,8055.29,61200],["2023-11-28",8081.0,8123.85,7883.9,7883.9,29100],["2023-11-29",7883.9,7969.6,7755.36,7969.6,90900],["2023-11-30",7969.6,8038.15,7952.46,8038.15,47900],["2023-12-01",8038.15,8081.0,8012.44,8055.29,40300],["2023-12-04",8098.14,8612.31,8055.29,8569.46,650900],["2023-12-05",8569.46,8698.0,8423.78,8440.92,140500],["2023-12-06",8483.76,8552.32,8440.92,8526.61,58900],["2023-12-07",8526.61,8569.46,8483.76,8526.61,181900],["2023-12-08",8526.61,8569.46,8483.76,8483.76,135800],["2023-12-11",8483.76,8483.76,8398.07,8466.62,15700],["2023-12-12",8466.62,8492.33,8466.62,8492.33,19900],["2023-12-13",8483.76,8483.76,8475.19,8475.19,4700],["2023-12-14",8475.19,9040.78,8475.19,9040.78,273900],["2023-12-15",9426.4,9640.64,9426.4,9640.64,330800],["2023-12-18",9640.64,10240.5,9554.95,9683.49,62100],["2023-12-19",9683.49,9854.88,9426.4,9812.03,142400],["2023-12-20",9812.03,9812.03,9297.86,9297.86,101000],["2023-12-21",9340.71,9597.79,9255.02,9597.79,146000],["2023-12-22",9597.79,10240.5,9597.79,9897.72,127500],["2023-12-25",9897.72,9897.72,9726.34,9726.34,96500],["2023-12-26",9726.34,9854.88,9597.79,9854.88,108700],["2023-12-27",9854.88,10369.04,9683.49,10111.96,231800],["2023-12-28",10111.96,10111.96,9940.57,9983.42,48700],["2023-12-29",9983.42,9983.42,9426.4,9769.18,358700],["2024-01-02",9769.18,9897.72,9426.4,9854.88,129700],["2024-01-03",9854.88,9983.42,9769.18,9854.88,150900],["2024-01-04",9854.88,9897.72,9297.86,9854.88,356300],["2024-01-05",9812.03,9897.72,9597.79,9683.49,73900],["2024-01-08",9683.49,9683.49,9512.1,9597.79,94500],["2024-01-09",9597.79,9597.79,9383.56,9426.4,168700],["2024-01-10",9426.4,9854.88,9426.4,9554.95,347100],["2024-01-11",9512.1,9512.1,9383.56,9426.4,66900],["2024-01-12",9383.56,9426.4,8826.54,9426.4,78400],["2024-01-15",9426.4,9426.4,9255.02,9255.02,6700],["2024-01-16",9255.02,9255.02,9040.78,9083.63,223300],["2024-01-17",9083.63,9169.32,8997.93,9083.63,54100],["2024-01-18",9083.63,9426.4,8955.08,9169.32,80500],["2024-01-19",9169.32,9255.02,9169.32,9169.32,111500],["2024-01-22",9169.32,9426.4,8997.93,9383.56,53700],["2024-01-23",9383.56,9426.4,9297.86,9426.4,146300],["2024-01-24",9426.4,9854.88,9297.86,9854.88,111100],["2024-01-25",9854.88,9854.88,9726.34,9769.18,369800],["2024-01-26",9726.34,9812.03,9554.95,9554.95,55300],["2024-01-29",9554.95,9554.95,9512.1,9512.1,5300],["2024-01-30",9512.1,9512.1,9469.25,9512.1,104800],["2024-01-31",9512.1,9512.1,9426.4,9426.4,3400],["2024-02-01",9426.4,9426.4,9169.32,9426.4,17500],["2024-02-02",9426.4,9426.4,8826.54,9426.4,36100],["2024-02-05",9426.4,9640.64,9212.17,9469.25,21200],["2024-02-06",9469.25,9640.64,9426.4,9597.79,68800],["2024-02-07",9597.79,9640.64,9554.95,9640.64,58200],["2024-02-15",9640.64,10283.35,9640.64,10026.27,191600],["2024-02-16",10026.27,10026.27,9426.4,9854.88,203700],["2024-02-19",9854.88,9854.88,9169.32,9169.32,209300],["2024-02-20",8912.24,8912.24,8535.18,8740.85,278800],["2024-02-21",8569.46,8826.54,8569.46,8740.85,142500],["2024-02-22",8569.46,8912.24,8552.32,8740.85,195700],["2024-02-23",8569.46,8740.85,8535.18,8569.46,185700],["2024-02-26",8483.76,8655.15,8398.07,8655.15,115400],["2024-02-27",8655.15,8740.85,8449.49,8655.15,234500],["2024-02-28",8569.46,8655.15,8398.07,8655.15,206000],["2024-02-29",8526.61,8526.61,8389.5,8483.76,160400],["2024-03-01",8483.76,8655.15,8440.92,8655.15,317000],["2024-03-04",8569.46,8655.15,8055.29,8612.31,384100],["2024-03-05",8560.89,8569.46,8012.44,8569.46,350600],["2024-03-06",8560.89,8560.89,7969.6,8269.53,203700],["2024-03-07",7969.6,8140.99,7695.37,7695.37,160400],["2024-03-08",7626.82,7626.82,7164.07,7206.91,185800],["2024-03-11",7155.5,7703.94,6984.11,7703.94,512400],["2024-03-12",7961.03,8140.99,7712.51,7969.6,238600],["2024-03-13",7798.21,8526.61,7712.51,8483.76,386400],["2024-03-14",8483.76,8526.61,7952.46,8312.37,233000],["2024-03-15",7815.35,8312.37,7815.35,8226.68,207100],["2024-03-18",8140.99,8398.07,8012.44,8303.81,210000],["2024-03-19",8226.68,8303.81,7729.65,7883.9,490900],["2024-03-20",7841.05,8055.29,7335.46,7626.82,834300],["2024-03-21",7626.82,7669.67,7284.04,7541.12,304100],["2024-03-22",7541.12,7558.26,7241.19,7541.12,336900],["2024-03-25",7541.12,7549.69,7018.39,7284.04,557100],["2024-03-26",7284.04,7284.04,6941.26,7258.33,323900],["2024-03-27",7198.35,7198.35,6787.01,6787.01,328300],["2024-03-28",6855.57,7026.96,6855.57,7026.96,739000],["2024-03-29",7026.96,7069.8,6787.01,7026.96,633300],["2024-04-01",6941.26,7026.96,6735.59,6735.59,513200],["2024-04-02",6684.18,6855.57,6512.79,6855.57,486800],["2024-04-03",6812.72,7026.96,6375.68,7026.96,898900],["2024-04-04",6941.26,6941.26,6598.48,6855.57,379100],["2024-04-05",6855.57,6855.57,6375.68,6675.61,572700],["2024-04-08",6598.48,6598.48,6341.4,6512.79,228300],["2024-04-09",6427.09,6495.65,6084.32,6255.7,309000],["2024-04-10",6092.88,6341.4,6092.88,6204.29,186300],["2024-04-11",6204.29,6427.09,5870.08,6427.09,543600],["2024-04-12",6487.08,6512.79,6307.12,6495.65,417200],["2024-04-15",6495.65,6495.65,6041.47,6384.25,352000],["2024-04-16",6332.83,6512.79,5998.62,6512.79,348500],["2024-04-17",6512.79,6512.79,6084.32,6512.79,340500],["2024-04-19",6255.7,6375.68,6058.61,6255.7,463700],["2024-04-22",6170.01,6298.55,6041.47,6255.7,353800],["2024-04-23",6084.32,6170.01,5981.48,6170.01,376400],["2024-04-24",6084.32,6427.09,6084.32,6332.83,457400],["2024-04-25",6255.7,6349.97,6041.47,6204.29,446400],["2024-04-26",6170.01,6195.72,5998.62,6195.72,353400],["2024-05-02",6204.29,6212.86,6041.47,6170.01,357200],["2024-05-03",6152.87,6152.87,5998.62,6007.19,342000],["2024-05-06",6007.19,6092.88,6007.19,6084.32,446400],["2024-05-07",6101.45,6101.45,5998.62,6024.33,379200],["2024-05-08",6041.47,6041.47,5870.08,5955.77,612500],["2024-05-09",5998.62,6041.47,5870.08,5904.36,653700],["2024-05-10",5904.36,5904.36,5827.23,5852.94,293600],["2024-05-13",5852.94,6170.01,5844.37,6127.16,682300],["2024-05-14",6170.01,6170.01,5972.91,6032.9,458700],["2024-05-15",6118.59,6118.59,5870.08,5895.79,391400],["2024-05-16",5912.93,5955.77,5570.15,5655.84,797000],["2024-05-17",5655.84,5698.69,5570.15,5595.86,533800],["2024-05-20",5655.84,5852.94,5655.84,5852.94,277000],["2024-05-21",5947.2,5947.2,5681.55,5852.94,522400],["2024-05-22",5827.23,5852.94,5707.26,5741.54,441800],["2024-05-23",5741.54,5767.25,5707.26,5741.54,346300],["2024-05-24",5758.68,6135.73,5758.68,6135.73,1420500],["2024-05-27",6161.44,6341.4,6110.02,6127.16,291400],["2024-05-28",6084.32,6255.7,6024.33,6024.33,368400],["2024-05-29",6118.59,6118.59,5955.77,5998.62,538100],["2024-05-30",5998.62,6170.01,5964.34,6127.16,482600],["2024-05-31",6152.87,6195.72,6084.32,6170.01,378400],["2024-06-03",6178.58,6298.55,6170.01,6221.43,482200],["2024-06-04",6255.7,6298.55,6127.16,6127.16,214700],["2024-06-05",6170.01,6170.01,6041.47,6067.18,292900],["2024-06-06",6084.32,6084.32,6024.33,6041.47,185600],["2024-06-07",6015.76,6084.32,6015.76,6041.47,99800],["2024-06-10",6041.47,6118.59,6041.47,6041.47,105700],["2024-06-11",6041.47,6050.04,5998.62,6007.19,339900],["2024-06-12",5990.05,6015.76,5878.65,5981.48,306600],["2024-06-13",5998.62,6024.33,5921.5,5998.62,148800],["2024-06-14",6007.19,6007.19,5912.93,5921.5,196400],["2024-06-17",5912.93,6007.19,5887.22,6007.19,196900],["2024-06-18",6007.19,6075.75,6007.19,6024.33,179800],["2024-06-19",6024.33,6024.33,5972.91,5998.62,204400],["2024-06-20",6041.47,6170.01,5930.07,6170.01,293200],["2024-06-21",6170.01,6495.65,6170.01,6427.09,781000],["2024-06-24",6384.25,6418.52,6075.75,6170.01,358700],["2024-06-25",6170.01,6341.4,6067.18,6101.45,513500],["2024-06-26",6161.44,6161.44,5981.48,6041.47,235700],["2024-06-27",6084.32,6084.32,5947.2,5998.62,323400],["2024-06-28",5964.34,5964.34,5741.54,5775.82,298700],["2024-07-01",5698.69,5792.95,5655.84,5792.95,218800],["2024-07-02",5792.95,5870.08,5741.54,5810.09,187100],["2024-07-03",5904.36,5912.93,5741.54,5861.51,215800],["2024-07-04",5870.08,5870.08,5758.68,5758.68,238300],["2024-07-05",5775.82,5784.38,5613.0,5690.12,338500],["2024-07-08",5690.12,5758.68,5655.84,5758.68,208800],["2024-07-09",5792.95,5818.66,5767.25,5818.66,277100],["2024-07-10",5818.66,5818.66,5741.54,5801.52,355700],["2024-07-11",5810.09,5947.2,5784.38,5827.23,215600],["2024-07-12",5870.08,5938.63,5801.52,5827.23,430800],["2024-07-15",5827.23,5887.22,5801.52,5827.23,226500],["2024-07-16",5852.94,5912.93,5827.23,5870.08,208300],["2024-07-17",5835.8,5852.94,5707.26,5767.25,151000],["2024-07-18",5818.66,5818.66,5724.4,5767.25,221300],["2024-07-19",5767.25,5784.38,5724.4,5724.4,131600],["2024-07-22",5767.25,5912.93,5767.25,5912.93,348100],["2024-07-23",5912.93,6135.73,5912.93,6041.47,471900],["2024-07-24",6015.76,6110.02,5998.62,6015.76,180100],["2024-07-25",6075.75,6127.16,5964.34,6041.47,230500],["2024-07-26",5972.91,6041.47,5964.34,5964.34,103200],["2024-07-29",5981.48,6024.33,5955.77,5981.48,146300],["2024-07-30",5938.63,5955.77,5835.8,5904.36,157000],["2024-07-31",5904.36,5930.07,5844.37,5895.79,89700],["2024-08-01",5870.08,5870.08,5707.26,5707.26,84200],["2024-08-02",5707.26,5827.23,5655.84,5827.23,129800],["2024-08-05",5818.66,5818.66,5630.13,5698.69,296000],["2024-08-06",5698.69,5741.54,5647.27,5741.54,57000],["2024-08-07",5741.54,5758.68,5707.26,5732.97,245200],["2024-08-08",5732.97,5732.97,5724.4,5732.97,45900],["2024-08-09",5947.2,5947.2,5732.97,5741.54,49800],["2024-08-12",5852.94,5852.94,5750.11,5750.11,24200],["2024-08-13",5750.11,5827.23,5741.54,5750.11,35200],["2024-08-14",5750.11,5758.68,5715.83,5715.83,29500],["2024-08-15",5724.4,5741.54,5578.72,5724.4,26600],["2024-08-16",5741.54,5801.52,5724.4,5792.95,164900],["2024-08-19",5878.65,5878.65,5792.95,5801.52,38000],["2024-08-20",5801.52,5827.23,5741.54,5767.25,102900],["2024-08-21",5767.25,5904.36,5758.68,5904.36,393400],["2024-08-22",5912.93,5955.77,5870.08,5904.36,213400],["2024-08-23",5861.51,5921.5,5801.52,5801.52,375100],["2024-08-26",5895.79,5972.91,5887.22,5938.63,120200],["2024-08-27",5904.36,5955.77,5852.94,5955.77,116900],["2024-08-28",5955.77,5981.48,5904.36,5964.34,198900],["2024-08-29",5964.34,6272.84,5964.34,6272.84,921600],["2024-08-30",6332.83,6675.61,6324.26,6658.47,744300],["2024-09-04",6641.33,6769.87,6341.4,6478.51,406500],["2024-09-05",6487.08,6512.79,6341.4,6452.8,332000],["2024-09-06",6452.8,6452.8,6349.97,6427.09,185000],["2024-09-09",6427.09,6598.48,6264.27,6598.48,752900],["2024-09-10",6709.89,6709.89,6418.52,6512.79,373800],["2024-09-11",6512.79,6572.77,6341.4,6555.64,271500],["2024-09-12",6555.64,6795.58,6469.94,6795.58,326700],["2024-09-13",6795.58,6855.57,6709.89,6812.72,637700],["2024-09-16",6855.57,6855.57,6341.4,6838.43,595000],["2024-09-17",6615.62,6838.43,6615.62,6735.59,160500],["2024-09-18",6735.59,6855.57,6684.18,6752.73,366000],["2024-09-19",6752.73,6752.73,6478.51,6667.04,499200],["2024-09-20",6667.04,6692.75,6564.21,6564.21,100400],["2024-09-23",6487.08,7009.82,6487.08,6984.11,996300],["2024-09-24",6984.11,7026.96,6855.57,6941.26,347200],["2024-09-25",6941.26,6941.26,6761.3,6898.41,399700],["2024-09-26",6881.28,6881.28,6512.79,6838.43,362200],["2024-09-27",6932.69,7026.96,6692.75,6838.43,547500],["2024-09-30",6847.0,6941.26,6692.75,6812.72,263800],["2024-10-01",6769.87,7284.04,6692.75,7275.47,2647700],["2024-10-02",7275.47,7369.73,7121.22,7361.16,620300],["2024-10-03",7378.3,7438.29,7198.35,7395.44,397100],["2024-10-04",7232.62,7883.9,7198.35,7883.9,469000],["2024-10-07",7926.75,8226.68,7875.33,8098.14,968200],["2024-10-08",8226.68,8226.68,8055.29,8140.99,353800],["2024-10-09",8192.4,8200.97,7798.21,7883.9,429200],["2024-10-10",7883.9,7969.6,7806.78,7883.9,275500],["2024-10-11",7969.6,8046.72,7866.76,7943.89,271200],["2024-10-14",7901.04,8055.29,7901.04,8029.58,465000],["2024-10-15",8226.68,8269.53,7952.46,8132.42,581700],["2024-10-16",8132.42,8132.42,7883.9,7969.6,284400],["2024-10-17",8055.29,8226.68,8055.29,8226.68,318000],["2024-10-18",8183.83,8655.15,8183.83,8655.15,496500],["2024-10-21",8826.54,8869.39,8303.81,8398.07,416400],["2024-10-22",8269.53,8475.19,8072.43,8415.21,229800],["2024-10-23",8483.76,8483.76,8072.43,8432.35,402600],["2024-10-24",8183.83,8398.07,8183.83,8398.07,274300],["2024-10-25",8140.99,8569.46,8140.99,8423.78,346800],["2024-10-28",8423.78,8655.15,8423.78,8560.89,402400],["2024-10-29",8698.0,8740.85,8552.32,8612.31,252400],["2024-10-30",8740.85,9083.63,8560.89,8997.93,432100],["2024-10-31",9083.63,9212.17,8826.54,8826.54,384100],["2024-11-01",9169.32,9169.32,8826.54,8912.24,244500],["2024-11-04",8912.24,9083.63,8826.54,8997.93,246000],["2024-11-05",8955.08,9383.56,8869.39,9383.56,755000],["2024-11-06",9383.56,9854.88,9383.56,9383.56,1180100],["2024-11-07",9383.56,9640.64,9255.02,9426.4,397200],["2024-11-08",9512.1,9683.49,9426.4,9683.49,535800],["2024-11-11",9683.49,10283.35,9683.49,10111.96,950000],["2024-11-12",10283.35,10454.74,10111.96,10283.35,542400],["2024-11-13",10369.04,10454.74,9597.79,10026.27,1327200],["2024-11-14",10026.27,10160.55,9354.86,9354.86,751900],["2024-11-15",9041.54,9936.75,8996.78,9712.95,597200],["2024-11-18",10250.07,10384.35,9757.71,10384.35,458800],["2024-11-19",10518.63,11100.51,10518.63,11100.51,1037300],["2024-11-20",11637.63,11682.39,11100.51,11637.63,693700],["2024-11-21",11637.63,11906.19,10921.47,11548.11,603300],["2024-11-22",11548.11,11906.19,11279.55,11906.19,642700],["2024-11-25",11100.51,11100.51,11100.51,11100.51,136400],["2024-11-26",10339.59,10742.43,10339.59,10339.59,2906800],["2024-11-27",9847.23,10966.23,9847.23,10294.83,876300],["2024-11-28",10384.35,10563.39,9578.67,9578.67,1375700],["2024-11-29",9712.95,9847.23,9041.54,9041.54,1340200],["2024-12-02",9041.54,9668.19,9041.54,9668.19,914000],["2024-12-03",9936.75,10339.59,9847.23,10339.59,979100],["2024-12-04",10384.35,10742.43,9668.19,9668.19,1111900],["2024-12-05",9668.19,10205.31,9623.43,9847.23,529700],["2024-12-06",9891.99,9936.75,9623.43,9757.71,413900],["2024-12-09",9668.19,9936.75,9623.43,9623.43,447800],["2024-12-10",9668.19,10071.03,9533.91,9668.19,627800],["2024-12-11",9712.95,9891.99,9668.19,9757.71,684300],["2024-12-12",9757.71,10026.27,9712.95,9847.23,682700],["2024-12-13",9847.23,9847.23,9668.19,9668.19,393600],["2024-12-16",9623.43,9668.19,9265.34,9399.62,724000],["2024-12-17",9354.86,9802.47,9354.86,9712.95,498300],["2024-12-18",9668.19,10026.27,9668.19,9712.95,383000],["2024-12-19",9668.19,9757.71,9489.15,9533.91,317000],["2024-12-20",9578.67,9847.23,9578.67,9712.95,147200],["2024-12-23",9712.95,10205.31,9712.95,10160.55,503300],["2024-12-24",10071.03,10339.59,9981.51,10205.31,620300],["2024-12-25",10339.59,10876.71,10339.59,10876.71,1100100],["2024-12-26",11190.03,11458.59,10563.39,10742.43,744300],["2024-12-27",10742.43,10742.43,10026.27,10026.27,756700],["2024-12-30",10160.55,10518.63,9712.95,9847.23,435100],["2024-12-31",9981.51,10160.55,9712.95,9712.95,152500],["2025-01-02",10026.27,10026.27,9489.15,9578.67,338600],["2025-01-03",9578.67,9578.67,9220.58,9399.62,415300],["2025-01-06",9399.62,9399.62,8862.5,8934.12,269000],["2025-01-07",8799.84,9175.82,8343.29,8772.98,403800],["2025-01-08",8567.09,9041.54,8567.09,8952.02,94500],["2025-01-09",9041.54,9041.54,8602.89,8629.75,105100],["2025-01-10",8611.85,8629.75,8235.86,8629.75,385400],["2025-01-13",8620.8,8772.98,8459.66,8620.8,56000],["2025-01-14",8504.42,8522.33,8280.62,8334.33,134400],["2025-01-15",8504.42,8513.37,8092.63,8110.53,205100],["2025-01-16",8164.25,8271.67,8012.06,8146.34,65700],["2025-01-17",8325.38,8325.38,8047.87,8065.77,72100],["2025-01-20",8065.77,8298.53,8065.77,8119.49,72900],["2025-01-21",8119.49,8146.34,7653.98,7653.98,203400],["2025-01-22",7519.7,7653.98,7385.42,7385.42,137600],["2025-01-23",7385.42,7385.42,7072.1,7206.38,110300],["2025-01-24",7206.38,7358.56,7206.38,7322.76,50700],["2025-02-03",7340.66,7340.66,7152.67,7152.67,80900],["2025-02-04",7152.67,7152.67,6714.02,6937.82,112800],["2025-02-05",6803.54,7072.1,6803.54,6937.82,107100],["2025-02-06",6946.77,7421.23,6937.82,7421.23,121700],["2025-02-07",7770.36,7940.44,7689.79,7895.68,227000],["2025-02-10",8047.87,8047.87,7367.52,7618.17,116000],["2025-02-11",7788.26,7788.26,7412.28,7510.75,128800],["2025-02-12",7510.75,7519.7,7349.61,7376.47,55700],["2025-02-13",7591.32,7591.32,7251.14,7340.66,28200],["2025-02-14",7170.57,7358.56,7170.57,7215.33,119700],["2025-02-17",7278.0,7367.52,7233.24,7367.52,90900],["2025-02-18",7367.52,7448.08,7251.14,7295.9,52600],["2025-02-19",7278.0,7376.47,7251.14,7349.61,80100],["2025-02-20",7358.56,7457.04,7331.71,7340.66,75800],["2025-02-21",7340.66,7340.66,7269.04,7304.85,71900],["2025-02-24",7304.85,7304.85,7233.24,7269.04,66000],["2025-02-25",7269.04,7313.8,7260.09,7313.8,41200],["2025-02-26",7313.8,7824.07,7278.0,7824.07,1118100],["2025-02-27",8029.97,8235.86,7967.3,8065.77,290300],["2025-02-28",8056.82,8056.82,7698.74,7743.5,178600],["2025-03-03",7698.74,7698.74,7206.38,7376.47,125100],["2025-03-04",7385.42,7501.8,7331.71,7501.8,49500],["2025-03-05",7609.22,7833.02,7582.36,7680.84,435500],["2025-03-06",7788.26,7788.26,7510.75,7555.51,65600],["2025-03-07",7609.22,7609.22,7501.8,7510.75,51500],["2025-03-10",7582.36,7582.36,7430.18,7430.18,93600],["2025-03-11",7430.18,7600.27,7412.28,7448.08,769700],["2025-03-12",7519.7,7519.7,7439.13,7448.08,306300],["2025-03-13",7448.08,7457.04,7322.76,7358.56,94800],["2025-03-14",7358.56,7358.56,7286.95,7286.95,54600],["2025-03-17",7582.36,7582.36,7295.9,7358.56,37600],["2025-03-18",7385.42,7385.42,7313.8,7313.8,14000],["2025-03-19",7313.8,7322.76,7260.09,7269.04,57100],["2025-03-20",7269.04,7269.04,7215.33,7260.09,87900],["2025-03-21",7233.24,7260.09,7161.62,7188.47,42800],["2025-03-24",7206.38,7251.14,7170.57,7188.47,22900],["2025-03-25",7188.47,7224.28,7161.62,7215.33,33200],["2025-03-26",7215.33,7233.24,7161.62,7224.28,20500],["2025-03-27",7242.19,7242.19,7197.43,7197.43,5700],["2025-03-28",7206.38,7206.38,7179.52,7197.43,18000],["2025-03-31",7188.47,7188.47,7116.86,7134.76,65100],["2025-04-01",7161.62,7224.28,7152.67,7215.33,24500],["2025-04-02",7215.33,7233.24,7161.62,7215.33,14700],["2025-04-03",6893.06,7018.39,6714.02,6714.02,114900],["2025-04-04",6248.51,6714.02,6248.51,6714.02,148600],["2025-04-08",6248.51,6696.11,6248.51,6248.51,87300],["2025-04-09",5818.82,6087.38,5818.82,6069.47,84500],["2025-04-10",6445.46,6490.22,6445.46,6490.22,104600],["2025-04-11",6893.06,6893.06,6508.12,6624.5,48100],["2025-04-14",6893.06,6893.06,6597.64,6624.5,24300],["2025-04-15",6624.5,6624.5,6355.94,6472.31,47400],["2025-04-16",6472.31,6606.59,6409.65,6409.65,36800],["2025-04-17",6400.7,6400.7,6266.42,6355.94,47000],["2025-04-18",6660.31,6660.31,6373.84,6508.12,7800],["2025-04-21",6508.12,6508.12,6284.32,6355.94,9700],["2025-04-22",6355.94,6436.5,6105.28,6150.04,52200],["2025-04-23",6266.42,6338.03,6266.42,6329.08,11600],["2025-04-24",6400.7,6400.7,6221.66,6302.22,24600],["2025-04-25",6302.22,6302.22,6284.32,6302.22,7300],["2025-04-28",6302.22,6302.22,5863.58,6239.56,20800],["2025-04-29",6185.85,6275.37,6150.04,6150.04,8700],["2025-05-05",6167.94,6239.56,6150.04,6176.9,15400],["2025-05-06",6391.74,6391.74,6167.94,6176.9,20100],["2025-05-07",5962.05,6311.18,5962.05,6105.28,22200],["2025-05-08",6069.47,6221.66,6069.47,6123.18,29000],["2025-05-09",6266.42,6266.42,6185.85,6239.56,38300],["2025-05-12",6266.42,6445.46,6239.56,6436.5,89800],["2025-05-13",6454.41,6884.11,6454.41,6884.11,125000],["2025-05-14",7152.67,7251.14,6982.58,7161.62,160400],["2025-05-15",7161.62,7233.24,6937.82,7072.1,102600],["2025-05-16",7072.1,7134.76,6893.06,6893.06,76200],["2025-05-19",6893.06,6893.06,6633.45,6651.35,58000],["2025-05-20",6678.21,7072.1,6669.26,6982.58,203900],["2025-05-21",7000.48,7278.0,7000.48,7251.14,141400],["2025-05-22",7251.14,7260.09,7072.1,7116.86,32200],["2025-05-23",7072.1,7072.1,6955.72,6982.58,61700],["2025-05-26",6982.58,7161.62,6946.77,7143.71,58100],["2025-05-27",7081.05,7143.71,7027.34,7143.71,6600],["2025-05-28",7143.71,7143.71,7036.29,7036.29,28200],["2025-05-29",7027.34,7116.86,7009.43,7045.24,8800],["2025-05-30",7045.24,7045.24,6803.54,6803.54,24300],["2025-06-02",6803.54,6937.82,6714.02,6848.3,55800],["2025-06-03",6812.49,6848.3,6785.63,6821.44,129500],["2025-06-04",6821.44,6830.39,6776.68,6803.54,186200],["2025-06-05",6803.54,6803.54,6731.92,6767.73,256300],["2025-06-06",7116.86,7116.86,6669.26,6714.02,147700],["2025-06-09",6722.97,6776.68,6588.69,6588.69,137000],["2025-06-10",6669.26,6669.26,6579.74,6588.69,84300],["2025-06-11",6624.5,6624.5,6302.22,6436.5,216200],["2025-06-12",6445.46,6534.98,6373.84,6418.6,111700],["2025-06-13",6409.65,6463.36,6266.42,6409.65,146300],["2025-06-16",6311.18,6409.65,6266.42,6311.18,62900],["2025-06-17",6400.7,6400.7,6320.13,6346.98,29100],["2025-06-18",6355.94,6391.74,6266.42,6320.13,71100],["2025-06-19",6320.13,6355.94,6284.32,6338.03,21900],["2025-06-20",6338.03,6338.03,6311.18,6320.13,14500],["2025-06-23",6338.03,6338.03,6221.66,6230.61,54500],["2025-06-24",6239.56,6338.03,6239.56,6320.13,58800],["2025-06-25",6364.89,6364.89,6284.32,6302.22,21300],["2025-06-26",6284.32,6293.27,6266.42,6293.27,45100],["2025-06-27",6284.32,6293.27,6266.42,6293.27,88400],["2025-06-30",6302.22,6320.13,6266.42,6293.27,130700],["2025-07-01",6338.03,6597.64,6266.42,6597.64,666400],["2025-07-02",6597.64,6740.87,6499.17,6714.02,649500],["2025-07-03",6714.02,6758.78,6660.31,6714.02,1074100],["2025-07-04",6714.02,6722.97,6678.21,6696.11,546900],["2025-07-07",6597.64,6714.02,6552.88,6552.88,680500],["2025-07-08",6454.41,6624.5,6373.84,6463.36,297000],["2025-07-09",6463.36,6517.07,6346.98,6463.36,399400],["2025-07-10",6526.03,6526.03,6320.13,6355.94,405900],["2025-07-11",6355.94,6409.65,6311.18,6355.94,238000],["2025-07-14",6391.74,6391.74,6302.22,6320.13,255900],["2025-07-15",6311.18,6391.74,6293.27,6355.94,397000],["2025-07-16",6355.94,6526.03,6329.08,6472.31,238800],["2025-07-17",6687.16,6687.16,6454.41,6472.31,489000],["2025-07-18",6481.27,6499.17,6400.7,6472.31,298500],["2025-07-21",6490.22,6534.98,6436.5,6445.46,225800],["2025-07-22",6391.74,6445.46,6391.74,6427.55,222200],["2025-07-23",6400.7,6427.55,6391.74,6391.74,242700],["2025-07-24",6409.65,6499.17,6400.7,6472.31,271100],["2025-07-25",6499.17,6499.17,6400.7,6409.65,223500],["2025-07-28",6499.17,6552.88,6409.65,6534.98,352700],["2025-07-29",6606.59,6669.26,6463.36,6463.36,497400],["2025-07-30",6526.03,6624.5,6472.31,6552.88,237800],["2025-07-31",6660.31,7009.43,6660.31,6982.58,770600],["2025-08-01",7000.48,7465.99,6964.67,7465.99,1024200],["2025-08-04",7868.83,7868.83,7358.56,7421.23,515200],["2025-08-05",7519.7,7519.7,7206.38,7278.0,453000],["2025-08-06",7251.14,7394.37,7251.14,7278.0,181100],["2025-08-07",7278.0,7403.32,7197.43,7197.43,178500],["2025-08-08",7251.14,7286.95,7107.91,7197.43,298800],["2025-08-11",7206.38,7421.23,7179.52,7421.23,278000],["2025-08-12",7582.36,7582.36,7340.66,7349.61,230900],["2025-08-13",7349.61,7349.61,7161.62,7251.14,181100],["2025-08-14",7251.14,7269.04,7188.47,7233.24,248900],["2025-08-15",7206.38,7233.24,7072.1,7072.1,164400],["2025-08-18",7072.1,7251.14,7072.1,7188.47,100500],["2025-08-19",7331.71,7331.71,7170.57,7197.43,298500],["2025-08-20",7269.04,7286.95,7152.67,7170.57,248100],["2025-08-21",7170.57,7233.24,7009.43,7018.39,253700],["2025-08-22",7018.39,7018.39,6624.5,6624.5,313500],["2025-08-25",6714.02,6714.02,6400.7,6499.17,249400],["2025-08-26",6490.22,6579.74,6490.22,6579.74,102500],["2025-08-27",6588.69,6615.55,6534.98,6561.83,142400],["2025-08-28",6660.31,6669.26,6561.83,6624.5,98700],["2025-08-29",6624.5,6794.59,6624.5,6660.31,101000],["2025-09-03",6660.31,6714.02,6624.5,6660.31,96400],["2025-09-04",6660.31,6740.87,6651.35,6696.11,65400],["2025-09-05",6705.07,6884.11,6705.07,6758.78,150500],["2025-09-08",6785.63,6785.63,6651.35,6660.31,147600],["2025-09-09",6660.31,6776.68,6624.5,6624.5,195600],["2025-09-10",6687.16,6696.11,6606.59,6669.26,102100],["2025-09-11",6669.26,6687.16,6579.74,6615.55,148800],["2025-09-12",6633.45,6669.26,6606.59,6633.45,234300],["2025-09-15",6633.45,6731.92,6624.5,6722.97,86400],["2025-09-16",6722.97,6902.01,6678.21,6830.39,284500],["2025-09-17",6794.59,6875.15,6776.68,6812.49,131400],["2025-09-18",6812.49,6812.49,6722.97,6776.68,89600],["2025-09-19",6776.68,6803.54,6749.83,6767.73,62700],["2025-09-22",6803.54,6803.54,6669.26,6749.83,86000],["2025-09-23",6687.16,6794.59,6687.16,6758.78,58100],["2025-09-24",6722.97,6767.73,6714.02,6767.73,60200],["2025-09-25",6803.54,6910.96,6767.73,6839.35,122700],["2025-09-26",6893.06,6893.06,6803.54,6830.39,55700],["2025-09-29",6848.3,6875.15,6803.54,6830.39,19800],["2025-09-30",6839.35,6875.15,6803.54,6830.39,126400],["2025-10-01",6875.15,7143.71,6839.35,7063.15,160700],["2025-10-02",7152.67,7152.67,6848.3,6848.3,150800],["2025-10-03",6848.3,6848.3,6714.02,6714.02,126200],["2025-10-06",6651.35,6714.02,6624.5,6705.07,102500],["2025-10-07",6651.35,6749.83,6633.45,6642.4,85200],["2025-10-08",6803.54,6803.54,6651.35,6669.26,86900],["2025-10-09",6669.26,6785.63,6660.31,6714.02,62700],["2025-10-10",6714.02,6767.73,6696.11,6696.11,46100],["2025-10-13",6696.11,6696.11,6606.59,6624.5,141800],["2025-10-14",6606.59,6642.4,6543.93,6597.64,90500],["2025-10-15",6624.5,6624.5,6526.03,6597.64,95900],["2025-10-16",6490.22,6597.64,6490.22,6588.69,25400],["2025-10-17",6588.69,6588.69,6481.27,6481.27,74300],["2025-10-20",6588.69,6588.69,6105.28,6105.28,64900],["2025-10-21",5953.1,6167.94,5953.1,6114.23,62000],["2025-10-22",6114.23,6445.46,6087.38,6132.14,21000],["2025-10-23",6176.9,6293.27,6087.38,6203.75,34900],["2025-10-24",6257.46,6257.46,6087.38,6185.85,50200],["2025-10-27",6176.9,6266.42,6096.33,6167.94,14500],["2025-10-28",6293.27,6293.27,5997.86,6105.28,50700],["2025-10-29",6132.14,6373.84,6132.14,6194.8,51600],["2025-10-30",6427.55,6427.55,5997.86,6024.71,355900],["2025-10-31",6024.71,6150.04,5997.86,6033.66,121800],["2025-11-03",6123.18,6123.18,5997.86,5997.86,133900],["2025-11-04",6078.42,6078.42,5908.34,6051.57,75900],["2025-11-05",6060.52,6060.52,5962.05,6015.76,45100],["2025-11-06",5979.95,6051.57,5908.34,5997.86,81700],["2025-11-07",5997.86,6024.71,5908.34,5944.14,77100],["2025-11-10",5944.14,6078.42,5944.14,6069.47,31700],["2025-11-11",6051.57,6087.38,5953.1,6069.47,25700],["2025-11-12",6069.47,6176.9,6051.57,6132.14,81700],["2025-11-13",6105.28,6176.9,5979.95,6087.38,231700],["2025-11-14",6087.38,6087.38,5953.1,6078.42,261600],["2025-11-17",6060.52,6445.46,5899.38,6445.46,556300],["2025-11-18",6526.03,6660.31,6445.46,6517.07,163000],["2025-11-19",6534.98,6534.98,6185.85,6364.89,206900],["2025-11-20",6382.79,6382.79,6311.18,6346.98,139300],["2025-11-21",6346.98,6534.98,6311.18,6517.07,100100],["2025-11-24",6517.07,6526.03,6427.55,6490.22,115700],["2025-11-25",6570.79,6579.74,6311.18,6534.98,77600],["2025-11-26",6534.98,6570.79,6400.7,6517.07,88600],["2025-11-27",6185.37,6517.07,6185.37,6419.51,61500],["2025-11-28",6419.51,6517.07,6341.46,6517.07,26800],["2025-12-01",6536.59,6624.39,6419.51,6429.27,30800],["2025-12-02",6429.27,6448.78,6380.49,6448.78,87700],["2025-12-03",6448.78,6526.83,6448.78,6507.32,21600],["2025-12-04",6497.56,6517.07,6439.02,6517.07,39100],["2025-12-05",6497.56,6624.39,6487.8,6565.85,60400],["2025-12-08",6565.85,6565.85,6487.8,6546.34,48800],["2025-12-09",6546.34,6585.37,6390.24,6536.59,44500],["2025-12-10",6487.8,6526.83,6487.8,6497.56,22000],["2025-12-11",6487.8,6536.59,6487.8,6536.59,75200],["2025-12-12",6663.41,6692.68,6468.29,6468.29,41000],["2025-12-15",6536.59,6536.59,6448.78,6497.56,69900],["2025-12-16",6497.56,6526.83,6439.02,6468.29,6300],["2025-12-17",6468.29,6536.59,6468.29,6497.56,14900],["2025-12-18",6517.07,6517.07,6400.0,6409.76,46500],["2025-12-19",6507.32,6507.32,6390.24,6439.02,76500],["2025-12-22",6517.07,6517.07,6390.24,6390.24,8700],["2025-12-23",6517.07,6517.07,6360.98,6390.24,19100],["2025-12-24",6429.27,6429.27,6360.98,6390.24,41500],["2025-12-25",6360.98,6400.0,6341.46,6341.46,39000],["2025-12-26",6243.9,6360.98,6243.9,6351.22,31600],["2025-12-29",6351.22,6390.24,6234.15,6234.15,15500],["2025-12-30",6243.9,6360.98,6243.9,6341.46,14300],["2025-12-31",6400.0,6400.0,6282.93,6292.68,18100],["2026-01-05",6351.22,6351.22,6243.9,6263.41,33200],["2026-01-06",6263.41,6263.41,6224.39,6243.9,30000],["2026-01-07",6243.9,6243.9,6048.78,6195.12,28300],["2026-01-08",6195.12,6243.9,6175.61,6195.12,14900],["2026-01-09",6243.9,6243.9,6156.1,6156.1,12900],["2026-01-12",6165.85,6224.39,6068.29,6185.37,103600],["2026-01-13",6185.37,6185.37,6097.56,6146.34,29700],["2026-01-14",6243.9,6243.9,6146.34,6146.34,70000],["2026-01-15",6292.68,6321.95,6097.56,6097.56,29900],["2026-01-16",6117.07,6136.59,6087.8,6097.56,43600],["2026-01-19",6224.39,6224.39,6078.05,6078.05,24700],["2026-01-20",6097.56,6097.56,5980.49,6058.54,52800],["2026-01-21",6107.32,6107.32,5980.49,6078.05,11100],["2026-01-22",6078.05,6078.05,5990.24,6039.02,24600],["2026-01-23",6019.51,6019.51,5960.98,6019.51,34000],["2026-01-26",6019.51,6087.8,5990.24,6058.54,28600],["2026-01-27",5980.49,6019.51,5921.95,5951.22,20800],["2026-01-28",5951.22,6029.27,5853.66,5853.66,29300],["2026-01-29",5951.22,5990.24,5921.95,5990.24,12300],["2026-01-30",5970.73,5970.73,5853.66,5951.22,42400],["2026-02-02",5951.22,5980.49,5931.71,5970.73,17200],["2026-02-03",5853.66,5951.22,5853.66,5902.44,12700],["2026-02-04",5902.44,5951.22,5873.17,5873.17,55700],["2026-02-05",5853.66,5980.49,5853.66,5863.41,28600],["2026-02-06",5902.44,5902.44,5814.63,5863.41,36600],["2026-02-09",5902.44,5902.44,5804.88,5853.66,12400],["2026-02-10",5853.66,5853.66,5765.85,5795.12,17300],["2026-02-11",5824.39,5921.95,5756.1,5912.2,17800],["2026-02-12",5873.17,5873.17,5775.61,5814.63,9200],["2026-02-13",6204.88,6204.88,5765.85,5902.44,19700],["2026-02-23",5912.2,5951.22,5902.44,5921.95,11000],["2026-02-24",5921.95,5980.49,5853.66,5941.46,17800],["2026-02-25",5941.46,5941.46,5863.41,5863.41,24800],["2026-02-26",5863.41,5921.95,5853.66,5853.66,27200],["2026-02-27",5951.22,5951.22,5756.1,5853.66,30400],["2026-03-02",5756.1,5834.15,5453.66,5795.12,28900],["2026-03-03",5795.12,5824.39,5658.54,5707.32,7500],["2026-03-04",5707.32,5717.07,5560.98,5658.54,17400],["2026-03-05",5658.54,5736.59,5658.54,5707.32,4100],["2026-03-06",5658.54,5726.83,5580.49,5707.32,9600],["2026-03-09",5560.98,5629.27,5317.07,5317.07,224700],["2026-03-10",5609.76,5609.76,5268.29,5326.83,64100],["2026-03-11",5336.59,5541.46,5326.83,5531.71,22200],["2026-03-12",5473.17,5473.17,5395.12,5463.41,10300],["2026-03-13",5082.93,5502.44,5082.93,5443.9,40700],["2026-03-16",5560.98,5560.98,5463.41,5463.41,26200],["2026-03-17",5512.2,5843.9,5512.2,5843.9,101400],["2026-03-18",6243.9,6243.9,6243.9,6243.9,191400],["2026-03-19",6673.17,6673.17,6673.17,6673.17,260500],["2026-03-20",7131.71,7131.71,6653.66,6829.27,1277500],["2026-03-23",6829.27,6829.27,6351.22,6351.22,174600],["2026-03-24",6536.59,6536.59,5912.2,5912.2,123600],["2026-03-25",5541.46,6097.56,5541.46,6009.76,432300],["2026-03-26",5853.66,6087.8,5853.66,6029.27,29100],["2026-03-27",6029.27,6029.27,5756.1,5853.66,147400],["2026-03-30",5843.9,5843.9,5570.73,5658.54,178000],["2026-03-31",5756.1,5834.15,5658.54,5707.32,39300],["2026-04-01",5512.2,5853.66,5473.17,5648.78,286000],["2026-04-02",5639.02,5648.78,5443.9,5443.9,153600],["2026-04-03",5473.17,5629.27,5365.85,5512.2,150700],["2026-04-06",5512.2,5512.2,5365.85,5385.37,63900],["2026-04-07",5404.88,5463.41,5365.85,5453.66,38700],["2026-04-08",5541.46,5541.46,5365.85,5463.41,204600],["2026-04-09",5463.41,5512.2,5424.39,5463.41,27200],["2026-04-10",5512.2,5531.71,5424.39,5512.2,70500],["2026-04-13",5463.41,5512.2,5434.15,5463.41,51700],["2026-04-14",5463.41,5560.98,5463.41,5560.98,16100],["2026-04-15",5560.98,5590.24,5512.2,5512.2,85200],["2026-04-16",5473.17,5570.73,5463.41,5521.95,37200],["2026-04-17",5521.95,5521.95,5404.88,5473.17,60300],["2026-04-20",5463.41,5473.17,5424.39,5443.9,18900],["2026-04-21",5443.9,5560.98,5424.39,5531.71,88800],["2026-04-22",5551.22,5629.27,5492.68,5531.71,6800],["2026-04-23",5531.71,5560.98,5473.17,5521.95,28100],["2026-04-24",5560.98,5629.27,5492.68,5590.24,70100],["2026-04-28",5482.93,5541.46,5395.12,5453.66,99400],["2026-04-29",5512.2,5512.2,5395.12,5463.41,28500],["2026-05-04",5365.85,5424.39,5278.05,5424.39,68300],["2026-05-05",5453.66,5463.41,5365.85,5434.15,11600],["2026-05-06",5414.63,5434.15,5385.37,5414.63,6400],["2026-05-07",5453.66,5453.66,5385.37,5414.63,16200],["2026-05-08",5434.15,5434.15,5287.8,5317.07,31500],["2026-05-11",5287.8,5287.8,5190.24,5219.51,60400],["2026-05-12",5219.51,5297.56,5209.76,5297.56,44300],["2026-05-13",5356.1,5414.63,5180.49,5180.49,16100],["2026-05-14",5317.07,5317.07,5170.73,5180.49,38800],["2026-05-15",5170.73,5200.0,5073.17,5170.73,44700],["2026-05-18",5170.73,5209.76,5073.17,5082.93,36100],["2026-05-19",5151.22,5151.22,5034.15,5092.68,26600],["2026-05-20",5063.41,5112.2,4975.61,4975.61,35700],["2026-05-21",4975.61,5063.41,4965.85,4975.61,20400],["2026-05-22",5141.46,5141.46,4946.34,5014.63,34900],["2026-05-25",5121.95,5121.95,4965.85,5034.15,13400],["2026-05-26",5034.15,5073.17,4985.37,4995.12,6600],["2026-05-27",4995.12,5034.15,4887.8,4917.07,34200],["2026-05-28",4995.12,4995.12,4848.78,4848.78,36100],["2026-05-29",4848.78,4936.59,4809.76,4809.76,40400],["2026-06-01",4809.76,4878.05,4809.76,4858.54,3400],["2026-06-02",4878.05,4907.32,4858.54,4907.32,14800],["2026-06-03",4946.34,4956.1,4907.32,4956.1,12400],["2026-06-04",5043.9,5043.9,4878.05,4965.85,3200],["2026-06-05",4926.83,4946.34,4848.78,4868.29,4500],["2026-06-08",4868.29,4868.29,4731.71,4780.49,26400],["2026-06-09",4858.54,4858.54,4780.49,4858.54,7300],["2026-06-10",4858.54,4956.1,4858.54,4907.32,7900],["2026-06-11",4712.2,4917.07,4712.2,4907.32,4900],["2026-06-12",4936.59,4936.59,4790.24,4858.54,10800],["2026-06-15",4858.54,4956.1,4780.49,4780.49,40800],["2026-06-16",4790.24,4907.32,4790.24,4907.32,5000],["2026-06-17",4946.34,5034.15,4926.83,5024.39,12500],["2026-06-18",5034.15,5073.17,4946.34,5034.15,9200],["2026-06-19",5034.15,5034.15,4975.61,4995.12,12800],["2026-06-22",4995.12,4995.12,4965.85,4985.37,9100],["2026-06-23",4975.61,5004.88,4965.85,4965.85,10800],["2026-06-24",4975.61,4975.61,4965.85,4965.85,2000],["2026-06-25",4956.1,5034.15,4956.1,5034.15,2600],["2026-06-26",4985.37,5024.39,4975.61,4975.61,2700],["2026-06-29",4878.05,4956.1,4800.0,4956.1,20200],["2026-06-30",4878.05,4995.12,4878.05,4975.61,500],["2026-07-01",4975.61,4975.61,4887.8,4965.85,6100],["2026-07-02",4965.85,4965.85,4897.56,4897.56,22100],["2026-07-03",4907.32,4975.61,4897.56,4897.56,23200],["2026-07-06",4897.56,4985.37,4878.05,4878.05,24500],["2026-07-07",5120.0,5190.0,4930.0,5080.0,12500],["2026-07-08",4960.0,5080.0,4920.0,5080.0,10500],["2026-07-09",5060.0,5100.0,5020.0,5080.0,12900],["2026-07-10",5000.0,5120.0,5000.0,5080.0,19700],["2026-07-13",5090.0,5090.0,5000.0,5080.0,18800],["2026-07-14",5080.0,5080.0,5000.0,5020.0,15800],["2026-07-15",5020.0,5020.0,5000.0,5000.0,18200],["2026-07-16",5000.0,5000.0,4980.0,4980.0,10500],["2026-07-17",5090.0,5090.0,5080.0,5080.0,5600],["2026-07-20",5050.0,5070.0,4990.0,5070.0,5100],["2026-07-21",5000.0,5000.0,4860.0,4990.0,2000],["2026-07-22",4990.0,4990.0,4980.0,4980.0,6400],["2026-07-23",4980.0,4980.0,4860.0,4870.0,7100],["2026-07-24",4960.0,4960.0,4930.0,4940.0,1700],["2026-07-27",4940.0,4940.0,4800.0,4800.0,19500],["2026-07-28",4790.0,4980.0,4750.0,4900.0,1400],["2026-07-29",4750.0,4940.0,4740.0,4740.0,22100],["2026-07-30",4780.0,5000.0,4750.0,4990.0,43800],["2026-07-31",4990.0,4990.0,4800.0,4800.0,10900],["2026-08-03",4800.0,4850.0,4730.0,4820.0,21900],["2026-08-04",4820.0,4820.0,4750.0,4750.0,12400],["2026-08-05",4750.0,4820.0,4700.0,4750.0,31300],["2026-08-06",4770.0,4800.0,4740.0,4800.0,25000],["2026-08-07",4800.0,4830.0,4800.0,4800.0,5900],["2026-08-10",4800.0,4860.0,4770.0,4850.0,10700],["2026-08-11",4770.0,4800.0,4770.0,4800.0,5400],["2026-08-12",4800.0,4810.0,4790.0,4810.0,6100],["2026-08-13",4800.0,4890.0,4790.0,4810.0,13100],["2026-08-14",4890.0,4890.0,4810.0,4810.0,700],["2026-08-17",4680.0,4800.0,4680.0,4750.0,5200],["2026-08-18",4760.0,4760.0,4760.0,4760.0,200],["2026-08-19",4840.0,4840.0,4660.0,4830.0,600],["2026-08-20",4830.0,4830.0,4830.0,4830.0,0],["2026-08-21",4660.0,4800.0,4660.0,4800.0,4700],["2026-08-24",4800.0,4800.0,4710.0,4790.0,15900],["2026-08-25",4730.0,4840.0,4710.0,4780.0,7000],["2026-08-26",4800.0,4800.0,4650.0,4780.0,6400],["2026-08-27",4700.0,4760.0,4690.0,4760.0,8400],["2026-08-28",4780.0,4780.0,4760.0,4760.0,5500],["2026-09-03",4780.0,4780.0,4700.0,4700.0,2200],["2026-09-04",4700.0,4700.0,4500.0,4700.0,23500],["2026-09-07",4690.0,4690.0,4500.0,4500.0,14300],["2026-09-08",4500.0,4500.0,4200.0,4400.0,43600],["2026-09-09",4310.0,4310.0,4100.0,4110.0,147100],["2026-09-10",4110.0,4250.0,4100.0,4120.0,12400],["2026-09-11",4120.0,4120.0,4030.0,4030.0,16500],["2026-09-14",4020.0,4020.0,3910.0,4000.0,29900],["2026-09-15",3900.0,3990.0,3890.0,3980.0,3000],["2026-09-16",4010.0,4010.0,3720.0,3990.0,1500],["2026-09-17",4000.0,4000.0,4000.0,4000.0,700],["2026-09-18",4100.0,4100.0,4000.0,4000.0,200],["2026-09-21",4000.0,4040.0,4000.0,4000.0,2400],["2026-09-22",4000.0,4000.0,3910.0,4000.0,1100],["2026-09-23",4000.0,4000.0,3990.0,4000.0,7400],["2026-09-24",3790.0,3990.0,3760.0,3790.0,3900],["2026-09-25",3610.0,3910.0,3610.0,3910.0,700],["2026-09-28",3900.0,3900.0,3680.0,3900.0,5100],["2026-09-29",3780.0,3880.0,3690.0,3750.0,4800],["2026-09-30",3500.0,3850.0,3500.0,3730.0,8000],["2026-10-01",3660.0,3660.0,3490.0,3640.0,5900],["2026-10-02",3610.0,3650.0,3520.0,3640.0,7100],["2026-10-05",3560.0,3640.0,3560.0,3620.0,27500],["2026-10-06",3620.0,3620.0,3550.0,3560.0,14600],["2026-10-07",3480.0,3520.0,3380.0,3490.0,19500],["2026-10-08",3470.0,3480.0,3470.0,3480.0,3700],["2026-10-09",3440.0,3440.0,3240.0,3400.0,90000],["2026-10-12",3370.0,3400.0,3280.0,3400.0,5800]]}