{"sym":"TDT","index":false,"bars":[["2018-07-18",5577.24,5763.15,5354.15,5577.24,138400],["2018-07-19",5540.06,5540.06,5354.15,5354.15,23300],["2018-07-20",5354.15,5354.15,5056.7,5354.15,47500],["2018-07-23",5316.97,5316.97,4945.15,5056.7,65600],["2018-07-24",5131.06,5131.06,4833.61,4833.61,25100],["2018-07-25",4833.61,4833.61,4759.24,4833.61,70000],["2018-07-26",4907.97,4982.33,4833.61,4982.33,48300],["2018-07-27",5019.52,5131.06,5019.52,5056.7,21100],["2018-07-30",5131.06,5131.06,5019.52,5093.88,18100],["2018-07-31",5168.24,5168.24,5056.7,5131.06,29100],["2018-08-01",5131.06,5168.24,5019.52,5019.52,45800],["2018-08-02",5056.7,5056.7,4982.33,5019.52,7800],["2018-08-03",5056.7,5056.7,4945.15,5019.52,18100],["2018-08-06",4982.33,4982.33,4833.61,4945.15,41400],["2018-08-07",4945.15,4945.15,4833.61,4833.61,12600],["2018-08-08",4833.61,4833.61,4722.06,4833.61,32700],["2018-08-09",4833.61,4907.97,4833.61,4870.79,31800],["2018-08-10",4870.79,4907.97,4684.88,4907.97,54600],["2018-08-13",4870.79,4945.15,4833.61,4907.97,37600],["2018-08-14",4907.97,4945.15,4833.61,4907.97,18600],["2018-08-15",4907.97,4989.77,4907.97,4907.97,9200],["2018-08-16",4867.07,4989.77,4867.07,4907.97,89600],["2018-08-17",4907.97,5030.67,4907.97,4989.77,100200],["2018-08-20",4948.87,4989.77,4744.37,4907.97,116000],["2018-08-21",4826.17,4867.07,4703.47,4785.27,77000],["2018-08-22",4785.27,4907.97,4580.77,4785.27,95100],["2018-08-23",4744.37,4867.07,4580.77,4662.57,76200],["2018-08-24",4621.67,4662.57,4580.77,4580.77,25400],["2018-08-27",4580.77,4662.57,4580.77,4580.77,41400],["2018-08-28",4580.77,4621.67,4539.87,4621.67,49500],["2018-08-29",4580.77,4621.67,4539.87,4580.77,31500],["2018-08-30",4580.77,4580.77,4539.87,4580.77,25100],["2018-08-31",4539.87,4662.57,4539.87,4621.67,51400],["2018-09-04",4580.77,4703.47,4580.77,4621.67,72700],["2018-09-05",4580.77,4826.17,4580.77,4662.57,78600],["2018-09-06",4662.57,4785.27,4580.77,4621.67,58200],["2018-09-07",4621.67,4867.07,4621.67,4867.07,123900],["2018-09-10",4867.07,4948.87,4785.27,4826.17,47100],["2018-09-11",4826.17,4907.97,4703.47,4826.17,60800],["2018-09-12",4826.17,4826.17,4744.37,4785.27,46900],["2018-09-13",4785.27,4867.07,4703.47,4785.27,42600],["2018-09-14",4744.37,4826.17,4703.47,4703.47,60300],["2018-09-17",4744.37,4785.27,4703.47,4703.47,73000],["2018-09-18",4703.47,5071.57,4662.57,4989.77,145800],["2018-09-19",4989.77,4989.77,4907.97,4989.77,102500],["2018-09-20",4948.87,5480.57,4867.07,5316.97,139600],["2018-09-21",5276.07,5316.97,5030.67,5153.37,71300],["2018-09-24",4907.97,5153.37,4907.97,5071.57,93700],["2018-09-25",5030.67,5235.17,4907.97,5235.17,177000],["2018-09-26",5194.27,5276.07,4989.77,5194.27,130600],["2018-09-27",5153.37,5194.27,5030.67,5112.47,58800],["2018-09-28",5071.57,5153.37,4989.77,5112.47,101400],["2018-10-01",5071.57,5153.37,4989.77,5030.67,62500],["2018-10-02",5030.67,5030.67,4948.87,4989.77,79600],["2018-10-03",4948.87,4989.77,4867.07,4907.97,51100],["2018-10-04",5030.67,5071.57,4867.07,5071.57,101900],["2018-10-05",4989.77,5112.47,4907.97,4907.97,78900],["2018-10-08",4907.97,4948.87,4826.17,4867.07,78000],["2018-10-09",4907.97,4948.87,4826.17,4948.87,65400],["2018-10-10",4907.97,4948.87,4826.17,4948.87,96900],["2018-10-11",4826.17,4826.17,4621.67,4744.37,119100],["2018-10-12",4703.47,5030.67,4662.57,4948.87,110500],["2018-10-15",4867.07,4948.87,4826.17,4907.97,65400],["2018-10-16",4867.07,4907.97,4826.17,4907.97,50100],["2018-10-17",4907.97,5112.47,4907.97,5112.47,142700],["2018-10-18",5153.37,5235.17,5030.67,5112.47,103800],["2018-10-19",5071.57,5112.47,4989.77,4989.77,70600],["2018-10-22",5194.27,5480.57,5112.47,5316.97,266600],["2018-10-23",5398.77,5439.67,5112.47,5194.27,66300],["2018-10-24",5153.37,5194.27,5071.57,5112.47,51900],["2018-10-25",5030.67,5153.37,4826.17,5112.47,65600],["2018-10-26",5194.27,5276.07,4907.97,5112.47,83900],["2018-10-29",5112.47,5112.47,4907.97,4907.97,65500],["2018-10-30",4907.97,5071.57,4826.17,4826.17,80000],["2018-10-31",4989.77,5112.47,4867.07,5112.47,87400],["2018-11-01",5112.47,5112.47,4907.97,4989.77,96700],["2018-11-02",5030.67,5194.27,4989.77,5194.27,187200],["2018-11-05",5153.37,5276.07,5153.37,5235.17,106700],["2018-11-06",5235.17,5276.07,5153.37,5235.17,169600],["2018-11-07",5194.27,5276.07,5153.37,5276.07,260400],["2018-11-08",5276.07,5725.97,5276.07,5562.37,457400],["2018-11-09",5562.37,5603.27,5439.67,5562.37,174200],["2018-11-12",5562.37,5603.27,5398.77,5562.37,158600],["2018-11-13",5480.57,5807.77,5276.07,5725.97,435000],["2018-11-14",5725.97,5889.56,5603.27,5644.17,330000],["2018-11-15",5644.17,5725.97,5562.37,5562.37,127200],["2018-11-16",5562.37,5807.77,5562.37,5603.27,221600],["2018-11-19",5603.27,5685.07,5480.57,5603.27,175100],["2018-11-20",5725.97,5725.97,5480.57,5562.37,153700],["2018-11-21",5521.47,5603.27,5398.77,5480.57,101300],["2018-11-22",5603.27,5685.07,5480.57,5521.47,204000],["2018-11-23",5562.37,5603.27,5480.57,5562.37,72400],["2018-11-26",5562.37,5562.37,5439.67,5521.47,38200],["2018-11-27",5480.57,5521.47,5112.47,5153.37,203200],["2018-11-28",5153.37,5235.17,5071.57,5112.47,114700],["2018-11-29",5194.27,5316.97,5112.47,5112.47,55400],["2018-11-30",5194.27,5235.17,5030.67,5071.57,70700],["2018-12-03",5153.37,5235.17,5071.57,5112.47,88000],["2018-12-04",5112.47,5153.37,5071.57,5153.37,57000],["2018-12-05",5112.47,5235.17,5071.57,5194.27,74500],["2018-12-06",5194.27,5276.07,5153.37,5153.37,36500],["2018-12-07",5276.07,5521.47,5153.37,5153.37,32400],["2018-12-10",5153.37,5235.17,5153.37,5153.37,59200],["2018-12-11",5194.27,5235.17,5112.47,5112.47,60200],["2018-12-12",5153.37,5194.27,5112.47,5112.47,63500],["2018-12-13",5153.37,5153.37,5112.47,5153.37,23700],["2018-12-14",5153.37,5194.27,5153.37,5153.37,28300],["2018-12-17",5153.37,5194.27,5112.47,5112.47,31700],["2018-12-18",5112.47,5112.47,4907.97,4948.87,105000],["2018-12-19",4989.77,5030.67,4907.97,4907.97,31900],["2018-12-20",4867.07,4989.77,4785.27,4989.77,54700],["2018-12-21",4907.97,4989.77,4867.07,4907.97,59300],["2018-12-24",4907.97,4948.87,4907.97,4907.97,26200],["2018-12-25",4907.97,4907.97,4703.47,4826.17,50000],["2018-12-26",4907.97,4907.97,4826.17,4907.97,14500],["2018-12-27",4948.87,5071.57,4907.97,4989.77,15300],["2018-12-28",4989.77,4989.77,4907.97,4989.77,10500],["2019-01-02",4948.87,5030.67,4907.97,4989.77,27300],["2019-01-03",4948.87,4948.87,4703.47,4703.47,38700],["2019-01-04",4907.97,4907.97,4744.37,4744.37,20800],["2019-01-07",4744.37,4907.97,4744.37,4744.37,17300],["2019-01-08",4744.37,4867.07,4703.47,4744.37,15200],["2019-01-09",4785.27,4867.07,4785.27,4826.17,26400],["2019-01-10",4907.97,4907.97,4826.17,4867.07,18000],["2019-01-11",4867.07,4948.87,4867.07,4907.97,48100],["2019-01-14",4907.97,5030.67,4907.97,5030.67,30900],["2019-01-15",4948.87,5235.17,4948.87,5112.47,68700],["2019-01-16",5030.67,5235.17,5030.67,5030.67,37500],["2019-01-17",5030.67,5153.37,4989.77,5153.37,41500],["2019-01-18",5071.57,5071.57,4989.77,5071.57,18100],["2019-01-21",4989.77,5030.67,4867.07,4948.87,82700],["2019-01-22",4948.87,4948.87,4867.07,4867.07,22800],["2019-01-23",4867.07,4867.07,4785.27,4826.17,27900],["2019-01-24",4826.17,4907.97,4826.17,4907.97,43400],["2019-01-25",4907.97,4948.87,4826.17,4826.17,23100],["2019-01-28",4826.17,4989.77,4785.27,4867.07,31700],["2019-01-29",4826.17,4826.17,4744.37,4826.17,61000],["2019-01-30",4826.17,4867.07,4744.37,4826.17,31000],["2019-01-31",4785.27,4826.17,4785.27,4826.17,14300],["2019-02-01",4826.17,4907.97,4785.27,4907.97,59900],["2019-02-11",4907.97,4948.87,4826.17,4907.97,21200],["2019-02-12",4867.07,4948.87,4867.07,4907.97,41600],["2019-02-13",4867.07,4907.97,4826.17,4826.17,22000],["2019-02-14",4826.17,4907.97,4826.17,4867.07,49000],["2019-02-15",4907.97,4907.97,4785.27,4785.27,30400],["2019-02-18",4867.07,4867.07,4826.17,4826.17,13300],["2019-02-19",4867.07,4948.87,4826.17,4948.87,74700],["2019-02-20",4907.97,4948.87,4907.97,4948.87,24100],["2019-02-21",4948.87,4948.87,4867.07,4907.97,13900],["2019-02-22",4907.97,4907.97,4867.07,4867.07,31300],["2019-02-25",4867.07,4867.07,4826.17,4826.17,24000],["2019-02-26",4826.17,4867.07,4826.17,4826.17,22900],["2019-02-27",4867.07,4907.97,4867.07,4867.07,19200],["2019-02-28",4907.97,4907.97,4785.27,4785.27,14300],["2019-03-01",4826.17,5194.27,4785.27,5112.47,25500],["2019-03-04",5112.47,5316.97,5030.67,5112.47,52000],["2019-03-05",4948.87,5030.67,4907.97,4907.97,13700],["2019-03-06",4907.97,5030.67,4907.97,5030.67,2500],["2019-03-07",4948.87,5112.47,4948.87,5112.47,151700],["2019-03-08",5071.57,5235.17,5030.67,5153.37,148300],["2019-03-11",5153.37,5235.17,5071.57,5153.37,62000],["2019-03-12",5112.47,5316.97,5112.47,5194.27,83300],["2019-03-13",5194.27,5194.27,5030.67,5153.37,79100],["2019-03-14",5071.57,5112.47,5030.67,5071.57,26000],["2019-03-15",5030.67,5071.57,4989.77,5071.57,61900],["2019-03-18",5071.57,5112.47,4989.77,5030.67,49300],["2019-03-19",5030.67,5030.67,4867.07,4907.97,61900],["2019-03-20",4907.97,5112.47,4867.07,5030.67,39900],["2019-03-21",5030.67,5071.57,4989.77,5030.67,16000],["2019-03-22",5030.67,5071.57,4907.97,5030.67,23600],["2019-03-25",4948.87,4948.87,4867.07,4867.07,15900],["2019-03-26",4867.07,4948.87,4867.07,4948.87,30000],["2019-03-27",4907.97,4989.77,4907.97,4989.77,14400],["2019-03-28",4989.77,4989.77,4948.87,4989.77,19800],["2019-03-29",4948.87,5030.67,4948.87,5030.67,63000],["2019-04-01",4948.87,5030.67,4948.87,5030.67,15200],["2019-04-02",5030.67,5030.67,4948.87,5030.67,25300],["2019-04-03",4989.77,5235.17,4948.87,5235.17,38600],["2019-04-04",5194.27,5194.27,5030.67,5071.57,10300],["2019-04-05",5030.67,5112.47,5030.67,5112.47,39700],["2019-04-08",5030.67,5071.57,5030.67,5071.57,13300],["2019-04-09",5071.57,5112.47,5030.67,5071.57,51000],["2019-04-10",4989.77,5071.57,4989.77,5071.57,12100],["2019-04-11",5030.67,5071.57,4989.77,5030.67,16900],["2019-04-12",5030.67,5030.67,4989.77,4989.77,10400],["2019-04-16",5030.67,5030.67,4948.87,4989.77,12900],["2019-04-17",4989.77,4989.77,4907.97,4907.97,22700],["2019-04-18",4907.97,4907.97,4867.07,4907.97,20800],["2019-04-19",4867.07,4907.97,4867.07,4907.97,4500],["2019-04-22",4907.97,4907.97,4785.27,4867.07,26900],["2019-04-23",4907.97,4907.97,4785.27,4826.17,20300],["2019-04-24",4826.17,4826.17,4785.27,4826.17,37400],["2019-04-25",4907.97,4948.87,4826.17,4948.87,9300],["2019-04-26",4907.97,4989.77,4907.97,4948.87,34600],["2019-05-02",4907.97,4948.87,4867.07,4867.07,6800],["2019-05-03",4826.17,4867.07,4826.17,4826.17,7400],["2019-05-06",4785.27,4826.17,4785.27,4826.17,13000],["2019-05-07",4826.17,4867.07,4826.17,4826.17,8600],["2019-05-08",4785.27,4785.27,4785.27,4785.27,16100],["2019-05-09",4989.77,5030.67,4826.17,4867.07,6500],["2019-05-10",4826.17,4907.97,4826.17,4907.97,18400],["2019-05-13",4907.97,4907.97,4785.27,4785.27,2500],["2019-05-14",4867.07,4867.07,4785.27,4826.17,26200],["2019-05-15",4907.97,4907.97,4785.27,4785.27,17500],["2019-05-16",4826.17,4826.17,4539.87,4703.47,15500],["2019-05-17",4744.37,4744.37,4662.57,4703.47,27600],["2019-05-20",4744.37,4785.27,4621.67,4662.57,20700],["2019-05-21",4662.57,4703.47,4662.57,4703.47,7300],["2019-05-22",4744.37,4744.37,4703.47,4703.47,4900],["2019-05-23",4744.37,4744.37,4703.47,4703.47,16200],["2019-05-24",4703.47,4826.17,4703.47,4744.37,16900],["2019-05-27",4744.37,4744.37,4703.47,4703.47,5900],["2019-05-28",4703.47,4703.47,4662.57,4703.47,2500],["2019-05-29",4703.47,4703.47,4662.57,4703.47,4500],["2019-05-30",4703.47,4703.47,4703.47,4703.47,10100],["2019-05-31",4703.47,4703.47,4662.57,4703.47,2100],["2019-06-03",4703.47,4744.37,4703.47,4703.47,16300],["2019-06-04",4703.47,4703.47,4662.57,4662.57,6400],["2019-06-05",4703.47,4744.37,4662.57,4744.37,2400],["2019-06-06",4703.47,4744.37,4662.57,4744.37,15000],["2019-06-07",4744.37,4826.17,4621.67,4826.17,17600],["2019-06-10",4662.57,4826.17,4662.57,4826.17,900],["2019-06-11",4826.17,4826.17,4703.47,4785.27,5100],["2019-06-12",4703.47,4744.37,4662.57,4744.37,20100],["2019-06-13",4703.47,4744.37,4662.57,4662.57,5400],["2019-06-14",4662.57,4703.47,4662.57,4662.57,7000],["2019-06-17",4662.57,4703.47,4662.57,4703.47,12000],["2019-06-18",4703.47,4703.47,4662.57,4662.57,12800],["2019-06-19",4744.37,4744.37,4703.47,4744.37,3800],["2019-06-20",4703.47,4744.37,4703.47,4744.37,8300],["2019-06-21",4785.27,4785.27,4703.47,4703.47,9300],["2019-06-24",4662.57,4703.47,4662.57,4703.47,7000],["2019-06-25",4662.57,4744.37,4662.57,4744.37,4800],["2019-06-26",4785.27,4867.07,4785.27,4867.07,12800],["2019-06-27",4907.97,4907.97,4703.47,4703.47,27700],["2019-06-28",4703.47,4744.37,4703.47,4744.37,3100],["2019-07-01",4744.37,4826.17,4703.47,4785.27,16200],["2019-07-02",4785.27,4785.27,4785.27,4785.27,1700],["2019-07-03",4785.27,4785.27,4662.57,4785.27,8800],["2019-07-04",4703.47,4703.47,4703.47,4703.47,13700],["2019-07-05",4744.37,4744.37,4703.47,4703.47,3100],["2019-07-08",4744.37,4744.37,4703.47,4703.47,2600],["2019-07-09",4703.47,4703.47,4703.47,4703.47,13300],["2019-07-10",4662.57,4703.47,4662.57,4703.47,21100],["2019-07-11",4662.57,4703.47,4662.57,4703.47,29600],["2019-07-12",4744.37,4744.37,4703.47,4703.47,23000],["2019-07-15",4785.27,4785.27,4703.47,4703.47,25900],["2019-07-16",4785.27,4785.27,4703.47,4744.37,7600],["2019-07-17",4744.37,4785.27,4744.37,4744.37,12300],["2019-07-18",4744.37,4744.37,4498.97,4498.97,14900],["2019-07-19",4621.67,4744.37,4621.67,4621.67,19500],["2019-07-22",4662.57,4662.57,4212.67,4621.67,35300],["2019-07-23",4621.67,4662.57,4539.87,4539.87,21100],["2019-07-24",4703.47,4703.47,4621.67,4662.57,3600],["2019-07-25",4662.57,4703.47,4458.07,4621.67,14300],["2019-07-26",4621.67,4703.47,4458.07,4621.67,18300],["2019-07-29",4621.67,4703.47,4621.67,4621.67,8500],["2019-07-30",4703.47,4703.47,4621.67,4621.67,34500],["2019-07-31",4703.47,4703.47,4621.67,4621.67,8900],["2019-08-01",4621.67,4744.37,4621.67,4621.67,11400],["2019-08-02",4621.67,4703.47,4458.07,4662.57,5300],["2019-08-05",4703.47,4703.47,4662.57,4662.57,6300],["2019-08-06",4703.47,4703.47,4498.97,4580.77,18000],["2019-08-07",4662.57,4785.27,4621.67,4621.67,35200],["2019-08-08",4662.57,4785.27,4662.57,4703.47,11600],["2019-08-09",4785.27,4785.27,4703.47,4703.47,49600],["2019-08-12",4703.47,4785.27,4703.47,4703.47,20000],["2019-08-13",4744.37,4785.27,4703.47,4703.47,23700],["2019-08-14",4744.37,4785.27,4703.47,4703.47,21200],["2019-08-15",4785.27,4826.17,4662.57,4703.47,22500],["2019-08-16",4785.27,4826.17,4744.37,4744.37,36100],["2019-08-19",4785.27,4785.27,4744.37,4744.37,6200],["2019-08-20",4744.37,4907.97,4744.37,4826.17,118500],["2019-08-21",4867.07,4948.87,4826.17,4826.17,33300],["2019-08-22",4948.87,4948.87,4867.07,4867.07,14800],["2019-08-23",4867.07,4989.77,4867.07,4907.97,13500],["2019-08-26",4907.97,4907.97,4826.17,4826.17,27300],["2019-08-27",4867.07,4907.97,4744.37,4744.37,36200],["2019-08-28",4826.17,4826.17,4785.27,4785.27,9500],["2019-08-29",4826.17,4826.17,4785.27,4785.27,8100],["2019-08-30",4785.27,4826.17,4785.27,4826.17,3100],["2019-09-03",4826.17,4907.97,4826.17,4826.17,30600],["2019-09-04",4826.17,4826.17,4703.47,4703.47,6000],["2019-09-05",4744.37,4785.27,4703.47,4703.47,2800],["2019-09-06",4826.17,4907.97,4826.17,4826.17,17600],["2019-09-09",4867.07,4867.07,4826.17,4826.17,200],["2019-09-10",4826.17,4826.17,4826.17,4826.17,7100],["2019-09-11",4826.17,4826.17,4580.77,4826.17,2400],["2019-09-12",4826.17,4867.07,4662.57,4662.57,7500],["2019-09-13",4703.47,4948.87,4703.47,4826.17,11000],["2019-09-16",4907.97,4948.87,4826.17,4867.07,26300],["2019-09-17",4907.97,4948.87,4867.07,4867.07,7900],["2019-09-18",4907.97,4907.97,4867.07,4867.07,13400],["2019-09-19",4867.07,4948.87,4826.17,4867.07,35600],["2019-09-20",4867.07,4948.87,4867.07,4867.07,5400],["2019-09-23",4867.07,4907.97,4867.07,4867.07,9100],["2019-09-24",4867.07,4867.07,4867.07,4867.07,10600],["2019-09-25",4867.07,4948.87,4867.07,4867.07,15000],["2019-09-26",4907.97,4989.77,4907.97,4907.97,16100],["2019-09-27",4948.87,4948.87,4907.97,4907.97,9500],["2019-09-30",4907.97,5030.67,4907.97,4948.87,12700],["2019-10-01",4989.77,5030.67,4989.77,4989.77,23500],["2019-10-02",4989.77,5071.57,4989.77,5071.57,23900],["2019-10-03",5030.67,5071.57,4907.97,4907.97,10600],["2019-10-04",5030.67,5071.57,5030.67,5030.67,6200],["2019-10-07",5071.57,5521.47,5071.57,5276.07,14900],["2019-10-08",5235.17,5235.17,5071.57,5112.47,21100],["2019-10-09",5112.47,5235.17,5112.47,5194.27,37400],["2019-10-10",5194.27,5235.17,5153.37,5194.27,8100],["2019-10-11",5194.27,5194.27,5112.47,5194.27,10300],["2019-10-14",5153.37,5194.27,5112.47,5153.37,9900],["2019-10-15",5153.37,5153.37,5030.67,5071.57,13500],["2019-10-16",5071.57,5235.17,5071.57,5194.27,63100],["2019-10-17",5235.17,5276.07,5112.47,5194.27,45700],["2019-10-18",5153.37,5194.27,5153.37,5194.27,4200],["2019-10-21",5153.37,5153.37,5112.47,5112.47,21200],["2019-10-22",5112.47,5153.37,5071.57,5153.37,26700],["2019-10-23",5153.37,5153.37,5112.47,5153.37,9100],["2019-10-24",5153.37,5153.37,5071.57,5112.47,22700],["2019-10-25",5153.37,5153.37,5112.47,5153.37,4500],["2019-10-28",5153.37,5153.37,5112.47,5153.37,3200],["2019-10-29",5112.47,5153.37,5112.47,5153.37,5100],["2019-10-30",5153.37,5153.37,5112.47,5112.47,17900],["2019-10-31",5112.47,5112.47,5030.67,5071.57,23200],["2019-11-01",5030.67,5112.47,5030.67,5112.47,11000],["2019-11-04",5071.57,5071.57,5030.67,5030.67,12600],["2019-11-05",5030.67,5071.57,5030.67,5030.67,11900],["2019-11-06",5071.57,5071.57,4948.87,4948.87,17900],["2019-11-07",4826.17,4989.77,4458.07,4989.77,17100],["2019-11-08",4948.87,4989.77,4948.87,4989.77,14000],["2019-11-11",4989.77,4989.77,4826.17,4826.17,46400],["2019-11-12",4907.97,4948.87,4907.97,4907.97,52500],["2019-11-13",4955.62,5146.22,4907.97,4907.97,6600],["2019-11-14",4955.62,4955.62,4907.97,4907.97,10400],["2019-11-15",4907.97,5003.27,4907.97,4955.62,26700],["2019-11-18",4955.62,4955.62,4860.32,4860.32,5900],["2019-11-19",4955.62,4955.62,4955.62,4955.62,100],["2019-11-20",5003.27,5241.52,5003.27,5146.22,15800],["2019-11-21",5146.22,5193.87,5098.57,5146.22,22100],["2019-11-22",5146.22,5146.22,5098.57,5098.57,7800],["2019-11-25",5050.92,5098.57,5050.92,5098.57,3700],["2019-11-26",5050.92,5193.87,5050.92,5146.22,120500],["2019-11-27",5146.22,5289.17,5146.22,5193.87,96200],["2019-11-28",5193.87,5622.72,5193.87,5622.72,280400],["2019-11-29",5575.07,5908.62,5575.07,5765.67,152100],["2019-12-02",5718.02,5718.02,5527.42,5527.42,60200],["2019-12-03",5479.77,5718.02,5432.12,5622.72,143900],["2019-12-04",5622.72,5622.72,5432.12,5575.07,60900],["2019-12-05",5479.77,5527.42,5384.47,5432.12,54600],["2019-12-06",5384.47,5432.12,5289.17,5384.47,47800],["2019-12-09",5336.82,5813.32,5336.82,5813.32,399000],["2019-12-10",5860.97,6003.93,5622.72,5718.02,154100],["2019-12-11",5718.02,5813.32,5527.42,5670.37,121000],["2019-12-12",5622.72,5622.72,5479.77,5575.07,130200],["2019-12-13",5527.42,5718.02,5432.12,5527.42,196300],["2019-12-16",5479.77,5622.72,5146.22,5193.87,239600],["2019-12-17",5193.87,5336.82,5098.57,5336.82,138500],["2019-12-18",5241.52,5336.82,5146.22,5289.17,339100],["2019-12-19",5241.52,5336.82,5146.22,5336.82,74000],["2019-12-20",5336.82,5622.72,5193.87,5193.87,36800],["2019-12-23",5193.87,5336.82,5146.22,5193.87,53400],["2019-12-24",5193.87,5336.82,5098.57,5193.87,32800],["2019-12-25",5193.87,5336.82,5146.22,5241.52,69800],["2019-12-26",5193.87,5241.52,5098.57,5146.22,19400],["2019-12-27",5003.27,5289.17,5003.27,5241.52,47900],["2019-12-30",5241.52,5241.52,5098.57,5146.22,9200],["2019-12-31",5098.57,5098.57,4812.67,4812.67,12600],["2020-01-02",4907.97,5289.17,4907.97,5289.17,210000],["2020-01-03",5479.77,5479.77,5241.52,5289.17,77300],["2020-01-06",5289.17,5479.77,5241.52,5384.47,89600],["2020-01-07",5336.82,5622.72,5289.17,5575.07,78800],["2020-01-08",5527.42,5575.07,5289.17,5479.77,157300],["2020-01-09",5479.77,5622.72,5432.12,5575.07,121600],["2020-01-10",5527.42,5622.72,5432.12,5575.07,124900],["2020-01-13",5575.07,5622.72,5527.42,5575.07,39200],["2020-01-14",5527.42,5622.72,5527.42,5622.72,56800],["2020-01-15",5575.07,5670.37,5527.42,5622.72,78100],["2020-01-16",5575.07,5670.37,5527.42,5622.72,114100],["2020-01-17",5622.72,5813.32,5622.72,5718.02,126300],["2020-01-20",5670.37,5670.37,5622.72,5670.37,27600],["2020-01-21",5670.37,5718.02,5622.72,5718.02,41500],["2020-01-22",5670.37,6099.23,5670.37,6051.58,196800],["2020-01-30",5956.27,6051.58,5908.62,6003.93,32800],["2020-01-31",6003.93,6051.58,5765.67,5813.32,47300],["2020-02-03",5718.02,5813.32,5384.47,5813.32,57800],["2020-02-04",5670.37,5765.67,5384.47,5432.12,58100],["2020-02-05",5432.12,5718.02,5432.12,5575.07,146100],["2020-02-06",5527.42,6003.93,5527.42,5956.27,144300],["2020-02-07",5956.27,6099.23,5908.62,6003.93,144900],["2020-02-10",5956.27,5956.27,5765.67,5908.62,46100],["2020-02-11",5860.97,6003.93,5813.32,5908.62,70800],["2020-02-12",5908.62,6194.53,5718.02,6051.58,203000],["2020-02-13",6099.23,6194.53,5908.62,6003.93,23100],["2020-02-14",5956.27,6003.93,5860.97,6003.93,33600],["2020-02-17",5956.27,6003.93,5860.97,5956.27,39800],["2020-02-18",5956.27,5956.27,5718.02,5765.67,104400],["2020-02-19",5765.67,5860.97,5527.42,5670.37,68100],["2020-02-20",5527.42,5575.07,5432.12,5575.07,96600],["2020-02-21",5479.77,5718.02,5336.82,5718.02,101500],["2020-02-24",5527.42,5527.42,5241.52,5432.12,99800],["2020-02-25",5241.52,5432.12,5241.52,5289.17,26800],["2020-02-26",5336.82,5432.12,5241.52,5289.17,47300],["2020-02-27",5289.17,5336.82,5241.52,5289.17,29600],["2020-02-28",5241.52,5432.12,5193.87,5336.82,29400],["2020-03-02",5336.82,5432.12,5241.52,5241.52,21900],["2020-03-03",5241.52,5479.77,5098.57,5193.87,52000],["2020-03-04",5193.87,5241.52,5146.22,5241.52,23900],["2020-03-05",5241.52,5289.17,5146.22,5146.22,33300],["2020-03-06",5146.22,5336.82,5146.22,5289.17,32600],["2020-03-09",5241.52,5241.52,4765.02,4765.02,70900],["2020-03-10",4765.02,4765.02,4383.82,4765.02,24600],["2020-03-11",5241.52,5241.52,4526.77,4812.67,19500],["2020-03-12",4669.72,4765.02,4479.12,4765.02,25545],["2020-03-13",4526.77,4717.37,4526.77,4574.42,18300],["2020-03-16",4574.42,4765.02,4526.77,4717.37,37000],["2020-03-17",4574.42,4669.72,4526.77,4669.72,4800],["2020-03-18",4669.72,4669.72,4574.42,4574.42,15000],["2020-03-19",4479.12,4574.42,4479.12,4574.42,12300],["2020-03-20",4574.42,4574.42,4383.82,4574.42,18500],["2020-03-23",4479.12,4479.12,4145.57,4145.57,139400],["2020-03-24",4145.57,4193.22,3907.32,4050.27,62400],["2020-03-25",4050.27,4145.57,3954.97,4050.27,21545],["2020-03-26",4145.57,4145.57,3954.97,4050.27,160100],["2020-03-27",4050.27,4145.57,4050.27,4097.92,19600],["2020-03-30",4050.27,4050.27,3716.72,4050.27,172628],["2020-03-31",4002.62,4050.27,3812.02,3954.97,37100],["2020-04-01",3859.67,4097.92,3859.67,4097.92,59000],["2020-04-03",4050.27,4383.82,4050.27,4336.17,92400],["2020-04-06",4336.17,4383.82,4336.17,4336.17,26900],["2020-04-07",4336.17,4336.17,4193.22,4240.87,43000],["2020-04-08",4240.87,4240.87,4193.22,4240.87,190900],["2020-04-09",4193.22,4240.87,4193.22,4240.87,110451],["2020-04-10",4193.22,4288.52,4145.57,4288.52,35300],["2020-04-13",4336.17,4383.82,4240.87,4336.17,127600],["2020-04-14",4288.52,4431.47,4288.52,4431.47,81800],["2020-04-15",4431.47,4574.42,4383.82,4526.77,97800],["2020-04-16",4479.12,4526.77,4383.82,4479.12,57600],["2020-04-17",4479.12,4526.77,4383.82,4479.12,31800],["2020-04-20",4431.47,4622.07,4431.47,4622.07,50200],["2020-04-21",4574.42,4574.42,4336.17,4526.77,39700],["2020-04-22",4431.47,4431.47,4383.82,4383.82,54500],["2020-04-23",4383.82,4479.12,4383.82,4431.47,36900],["2020-04-24",4431.47,4431.47,4383.82,4431.47,26900],["2020-04-27",4383.82,4526.77,4383.82,4526.77,35600],["2020-04-28",4526.77,4526.77,4431.47,4526.77,29600],["2020-04-29",4526.77,4526.77,4431.47,4479.12,40900],["2020-05-04",4431.47,4431.47,4383.82,4431.47,26500],["2020-05-05",4431.47,4431.47,4336.17,4431.47,32700],["2020-05-06",4383.82,4431.47,4336.17,4383.82,30300],["2020-05-07",4431.47,4479.12,4383.82,4479.12,50400],["2020-05-08",4479.12,4526.77,4383.82,4479.12,36400],["2020-05-11",4479.12,4526.77,4383.82,4431.47,35900],["2020-05-12",4383.82,4526.77,4336.17,4526.77,58700],["2020-05-13",4526.77,4907.97,4479.12,4669.72,102900],["2020-05-14",4669.72,4765.02,4669.72,4717.37,25100],["2020-05-15",4717.37,4717.37,4669.72,4717.37,23500],["2020-05-18",4717.37,4717.37,4622.07,4669.72,30800],["2020-05-19",4669.72,4907.97,4669.72,4765.02,119160],["2020-05-20",4860.32,4860.32,4765.02,4765.02,45500],["2020-05-21",4765.02,4812.67,4717.37,4812.67,31900],["2020-05-22",4812.67,4812.67,4717.37,4765.02,42900],["2020-05-25",4765.02,4812.67,4717.37,4765.02,42000],["2020-05-26",4717.37,4812.67,4717.37,4717.37,38300],["2020-05-27",4765.02,4765.02,4669.72,4717.37,59835],["2020-05-28",4717.37,4765.02,4622.07,4765.02,33100],["2020-05-29",4765.02,4765.02,4717.37,4765.02,31000],["2020-06-01",4765.02,4812.67,4717.37,4812.67,40800],["2020-06-02",4765.02,4812.67,4669.72,4717.37,30700],["2020-06-03",4717.37,4812.67,4717.37,4812.67,42800],["2020-06-04",4812.67,4860.32,4765.02,4765.02,42000],["2020-06-05",4717.37,4812.67,4717.37,4717.37,32200],["2020-06-08",4717.37,4812.67,4717.37,4765.02,31100],["2020-06-09",4765.02,4955.62,4765.02,4955.62,83915],["2020-06-10",4955.62,5003.27,4860.32,5003.27,50000],["2020-06-11",4955.62,5432.12,4955.62,5241.52,149545],["2020-06-12",5193.87,5241.52,5003.27,5098.57,50605],["2020-06-15",5098.57,5289.17,5098.57,5289.17,80900],["2020-06-16",5241.52,5622.72,5193.87,5622.72,89700],["2020-06-17",5622.72,5718.02,5575.07,5718.02,46670],["2020-06-18",5575.07,5575.07,5384.47,5527.42,25600],["2020-06-19",5479.77,5575.07,5336.82,5575.07,62600],["2020-06-22",5575.07,5765.67,5575.07,5718.02,225300],["2020-06-23",5718.02,5718.02,5670.37,5670.37,137401],["2020-06-24",5670.37,5718.02,5622.72,5622.72,69200],["2020-06-25",5680.1,5852.22,5507.97,5565.35,39000],["2020-06-26",5565.35,5680.1,5507.97,5565.35,28800],["2020-06-29",5565.35,5565.35,5393.22,5450.6,30600],["2020-06-30",5450.6,5450.6,5221.1,5278.48,80400],["2020-07-01",5278.48,5278.48,5163.73,5278.48,22700],["2020-07-02",5278.48,5335.85,5278.48,5335.85,23300],["2020-07-03",5335.85,5450.6,5335.85,5393.22,26300],["2020-07-06",5393.22,5450.6,5393.22,5450.6,22100],["2020-07-07",5450.6,5507.97,5393.22,5507.97,22700],["2020-07-08",5450.6,5450.6,5393.22,5393.22,20600],["2020-07-09",5393.22,5393.22,5335.85,5393.22,17300],["2020-07-10",5393.22,5393.22,5335.85,5335.85,20800],["2020-07-13",5335.85,5335.85,5278.48,5335.85,19600],["2020-07-14",5335.85,5335.85,5278.48,5278.48,20600],["2020-07-15",5278.48,5393.22,5278.48,5335.85,28800],["2020-07-16",5335.85,5393.22,5335.85,5335.85,47900],["2020-07-17",5335.85,5393.22,5221.1,5393.22,123800],["2020-07-20",5278.48,5622.72,5163.73,5507.97,189200],["2020-07-21",5450.6,5966.97,5393.22,5966.97,251000],["2020-07-22",5966.97,6253.85,5966.97,6024.35,272700],["2020-07-23",5966.97,6139.1,5737.47,5852.22,235500],["2020-07-24",5794.85,6081.72,5680.1,5966.97,329200],["2020-07-27",5680.1,5909.6,5393.22,5737.47,429300],["2020-07-28",5335.85,6311.22,5335.85,5909.6,239700],["2020-07-29",5565.35,6024.35,5335.85,5450.6,314700],["2020-07-30",5507.97,5622.72,5221.1,5221.1,252300],["2020-07-31",5335.85,5335.85,5048.98,5048.98,181600],["2020-08-03",5163.73,5221.1,4934.23,5048.98,176500],["2020-08-04",5163.73,5335.85,5106.35,5163.73,217300],["2020-08-05",5221.1,5450.6,5221.1,5278.48,91900],["2020-08-06",4991.6,5393.22,4991.6,5106.35,144500],["2020-08-07",5048.98,5278.48,5048.98,5163.73,148600],["2020-08-10",5163.73,5278.48,5106.35,5278.48,255300],["2020-08-11",5278.48,5450.6,5221.1,5393.22,183200],["2020-08-12",5393.22,5507.97,5163.73,5163.73,253600],["2020-08-13",5221.1,5335.85,5163.73,5278.48,154400],["2020-08-14",5393.22,5450.6,5221.1,5221.1,189400],["2020-08-17",5221.1,5335.85,5106.35,5106.35,121000],["2020-08-18",5163.73,5278.48,5106.35,5163.73,103100],["2020-08-19",5335.85,5335.85,4876.85,4876.85,119500],["2020-08-20",4934.23,5163.73,4934.23,4991.6,224600],["2020-08-21",5048.98,5163.73,5048.98,5163.73,230100],["2020-08-24",5106.35,5507.97,4991.6,5393.22,457200],["2020-08-25",5278.48,5622.72,5221.1,5565.35,487312],["2020-08-26",5565.35,5622.72,5507.97,5622.72,198600],["2020-08-27",5622.72,5737.47,5450.6,5737.47,263900],["2020-08-28",5565.35,5852.22,5507.97,5794.85,336700],["2020-08-31",5852.22,5852.22,5565.35,5737.47,160100],["2020-09-01",5680.1,5680.1,5450.6,5450.6,118100],["2020-09-03",5450.6,5737.47,5335.85,5737.47,381400],["2020-09-04",5622.72,5680.1,5450.6,5622.72,477100],["2020-09-07",5680.1,5737.47,5450.6,5622.72,222600],["2020-09-08",5680.1,5680.1,5393.22,5565.35,134600],["2020-09-09",5393.22,5565.35,5393.22,5565.35,55100],["2020-09-10",5507.97,5622.72,5450.6,5565.35,328800],["2020-09-11",5507.97,5565.35,5393.22,5507.97,59300],["2020-09-14",5622.72,5680.1,5393.22,5565.35,237200],["2020-09-15",5565.35,5622.72,5335.85,5335.85,189300],["2020-09-16",5507.97,5507.97,5335.85,5393.22,150600],["2020-09-17",5393.22,5450.6,5393.22,5393.22,62500],["2020-09-18",5393.22,5507.97,5335.85,5393.22,227800],["2020-09-21",5450.6,5565.35,5393.22,5565.35,176100],["2020-09-22",5565.35,5622.72,5565.35,5565.35,110100],["2020-09-23",5565.35,5680.1,5565.35,5680.1,92500],["2020-09-24",5622.72,5680.1,5622.72,5680.1,75600],["2020-09-25",5680.1,5794.85,5680.1,5680.1,188960],["2020-09-28",5737.47,6024.35,5737.47,5852.22,228300],["2020-09-29",5909.6,5966.97,5852.22,5852.22,191900],["2020-09-30",5794.85,5852.22,5737.47,5852.22,80600],["2020-10-01",5852.22,5909.6,5794.85,5794.85,66200],["2020-10-02",5852.22,6311.22,5852.22,5966.97,155700],["2020-10-05",5909.6,6024.35,5852.22,5909.6,179000],["2020-10-06",5909.6,6024.35,5909.6,6024.35,116500],["2020-10-07",6024.35,6024.35,5909.6,5909.6,54576],["2020-10-08",5966.97,6081.72,5966.97,6081.72,88700],["2020-10-09",6081.72,6368.6,6081.72,6368.6,271800],["2020-10-12",6368.6,6884.97,6368.6,6655.47,287800],["2020-10-13",6884.97,6884.97,6655.47,6770.22,74900],["2020-10-14",6884.97,7171.84,6655.47,6655.47,119700],["2020-10-15",6655.47,6712.84,6598.09,6712.84,106440],["2020-10-16",6712.84,6770.22,6540.72,6712.84,94200],["2020-10-19",6712.84,6770.22,6425.97,6655.47,190000],["2020-10-20",6770.22,6942.34,6655.47,6655.47,136500],["2020-10-21",6655.47,6884.97,6655.47,6770.22,132000],["2020-10-22",6827.59,6884.97,6827.59,6884.97,49500],["2020-10-23",7057.09,7171.84,6884.97,6942.34,91500],["2020-10-26",6942.34,6999.72,6884.97,6942.34,159100],["2020-10-27",6884.97,7057.09,6884.97,6942.34,129100],["2020-10-28",6884.97,6884.97,6712.84,6712.84,82100],["2020-10-29",6712.84,6770.22,6598.09,6655.47,42750],["2020-10-30",6827.59,6827.59,6655.47,6712.84,9100],["2020-11-02",6712.84,6712.84,6598.09,6712.84,23100],["2020-11-03",6598.09,6712.84,6598.09,6598.09,11600],["2020-11-04",6884.97,6884.97,6540.72,6540.72,24300],["2020-11-05",6483.34,6770.22,6425.97,6712.84,39600],["2020-11-06",6770.22,6770.22,6655.47,6712.84,54900],["2020-11-09",6712.84,6712.84,6655.47,6712.84,40600],["2020-11-10",6770.22,6827.59,6540.72,6712.84,65400],["2020-11-11",6655.47,6712.84,6655.47,6712.84,19400],["2020-11-12",6712.84,6712.84,6655.47,6655.47,33400],["2020-11-13",6598.09,6598.09,6311.22,6540.72,39400],["2020-11-16",6540.72,6598.09,6540.72,6598.09,36500],["2020-11-17",6598.09,6655.47,6425.97,6598.09,68300],["2020-11-18",6598.09,6655.47,6483.34,6598.09,127700],["2020-11-19",6598.09,6712.84,6598.09,6655.47,100500],["2020-11-20",6655.47,6655.47,6655.47,6655.47,62400],["2020-11-23",6655.47,6712.84,6598.09,6598.09,55100],["2020-11-24",6655.47,6712.84,6598.09,6598.09,103400],["2020-11-25",6598.09,6712.84,6598.09,6655.47,58200],["2020-11-26",6712.84,6712.84,6598.09,6655.47,45400],["2020-11-27",6598.09,6712.84,6598.09,6598.09,65100],["2020-11-30",6655.47,6655.47,6483.34,6598.09,76200],["2020-12-01",6483.34,6598.09,6483.34,6598.09,48200],["2020-12-02",6483.34,6540.72,6483.34,6483.34,70900],["2020-12-03",6483.34,6540.72,6425.97,6483.34,81600],["2020-12-04",6483.34,6483.34,6425.97,6425.97,28500],["2020-12-07",6540.72,6540.72,6483.34,6483.34,49100],["2020-12-08",6483.34,7114.47,6483.34,7114.47,370700],["2020-12-09",7573.46,7745.59,7343.97,7458.71,190300],["2020-12-10",7458.71,7516.09,7229.22,7458.71,144200],["2020-12-11",7401.34,7458.71,7286.59,7286.59,137200],["2020-12-14",7343.97,7630.84,7343.97,7401.34,120100],["2020-12-15",7458.71,7745.59,7458.71,7630.84,179100],["2020-12-16",7630.84,7802.96,7458.71,7802.96,255700],["2020-12-17",7688.21,7860.34,7630.84,7860.34,112300],["2020-12-18",7745.59,7802.96,7458.71,7802.96,138000],["2020-12-21",7745.59,8089.84,7573.46,8032.46,238100],["2020-12-22",7917.71,8204.59,7860.34,7975.09,389500],["2020-12-23",7975.09,8720.96,7860.34,8720.96,266600],["2020-12-24",8606.21,8778.33,8319.34,8376.71,217900],["2020-12-25",8376.71,8491.46,8319.34,8319.34,184100],["2020-12-28",8319.34,8434.09,8204.59,8319.34,374400],["2020-12-29",8319.34,8548.83,8204.59,8548.83,325400],["2020-12-30",8491.46,8663.58,8491.46,8606.21,353800],["2020-12-31",8606.21,8950.46,8606.21,8893.08,190100],["2021-01-04",8893.08,9753.7,8893.08,9753.7,587500],["2021-01-05",9925.83,10729.07,9466.83,10614.33,514000],["2021-01-06",10614.33,10786.45,10040.58,10270.08,1013400],["2021-01-07",10155.33,11245.45,9811.08,11245.45,987100],["2021-01-08",11302.82,12335.57,11015.95,12335.57,1058100],["2021-01-11",12335.57,13540.44,12278.19,13540.44,759400],["2021-01-12",13540.44,14802.68,13253.56,14802.68,826800],["2021-01-13",13769.94,13769.94,13368.31,13368.31,109200],["2021-01-14",12048.69,12048.69,12048.69,12048.69,77000],["2021-01-15",10843.82,11933.94,10843.82,11933.94,1521000],["2021-01-18",10786.45,10786.45,10786.45,10786.45,251400],["2021-01-19",9753.7,9753.7,9753.7,9753.7,323500],["2021-01-20",8778.33,8778.33,8778.33,8778.33,23600],["2021-01-21",7917.71,9237.33,7917.71,9179.96,1320500],["2021-01-22",9179.96,9237.33,8261.96,8835.71,1057500],["2021-01-25",8893.08,8893.08,7975.09,7975.09,1145300],["2021-01-26",7630.84,7630.84,7229.22,7229.22,864100],["2021-01-27",7229.22,7229.22,6540.72,6540.72,851900],["2021-01-28",5909.6,5966.97,5909.6,5909.6,143000],["2021-01-29",5335.85,5565.35,5335.85,5335.85,1005300],["2021-02-01",5335.85,5737.47,4819.48,5335.85,567100],["2021-02-02",5278.48,5852.22,5278.48,5852.22,330800],["2021-02-03",5852.22,6368.6,5852.22,6196.47,293400],["2021-02-04",6311.22,6311.22,5737.47,6024.35,308500],["2021-02-05",6024.35,6253.85,5852.22,5909.6,272000],["2021-02-08",5909.6,5966.97,5507.97,5507.97,232500],["2021-02-09",5507.97,6024.35,5450.6,6024.35,156400],["2021-02-17",6196.47,6368.6,6024.35,6311.22,298100],["2021-02-18",6311.22,6368.6,6081.72,6139.1,236800],["2021-02-19",6139.1,6196.47,6024.35,6139.1,201800],["2021-02-22",6196.47,6712.84,6196.47,6712.84,748500],["2021-02-23",6770.22,7343.97,6770.22,7343.97,1190700],["2021-02-24",7917.71,7917.71,7114.47,7343.97,866600],["2021-02-25",7229.22,7802.96,6827.59,7802.96,1451800],["2021-02-26",7458.71,7745.59,7343.97,7745.59,709200],["2021-03-01",7745.59,7745.59,7458.71,7630.84,645600],["2021-03-02",7630.84,7802.96,7458.71,7630.84,776500],["2021-03-03",7688.21,8147.21,7688.21,7975.09,873400],["2021-03-04",8032.46,8147.21,7516.09,7975.09,729700],["2021-03-05",7745.59,8032.46,7573.46,7917.71,674200],["2021-03-08",7975.09,8319.34,7975.09,8261.96,711200],["2021-03-09",8261.96,8950.46,8147.21,8606.21,842400],["2021-03-10",8606.21,8606.21,8319.34,8434.09,664300],["2021-03-11",8434.09,8491.46,8261.96,8491.46,660640],["2021-03-12",8491.46,8663.58,8434.09,8606.21,482860],["2021-03-15",8548.83,8720.96,8434.09,8720.96,539032],["2021-03-16",8720.96,9065.21,8720.96,9065.21,909500],["2021-03-17",9122.58,9409.46,9122.58,9237.33,406500],["2021-03-18",9237.33,9409.46,9065.21,9122.58,316200],["2021-03-19",9122.58,9122.58,8720.96,8835.71,564600],["2021-03-22",8835.71,8835.71,8434.09,8491.46,575600],["2021-03-23",8491.46,8491.46,7860.34,8204.59,846300],["2021-03-24",8261.96,8261.96,7573.46,8032.46,479400],["2021-03-25",8032.46,8032.46,7688.21,7975.09,366400],["2021-03-26",7802.96,7975.09,7458.71,7745.59,470500],["2021-03-29",7745.59,8147.21,7745.59,8147.21,247800],["2021-03-30",8204.59,8548.83,8147.21,8261.96,324300],["2021-03-31",8319.34,8319.34,7917.71,7917.71,281800],["2021-04-01",8032.46,8147.21,7860.34,8032.46,338500],["2021-04-02",8032.46,8204.59,7917.71,8089.84,416200],["2021-04-05",8147.21,8147.21,7975.09,7975.09,395000],["2021-04-06",7975.09,8147.21,7860.34,8032.46,466200],["2021-04-07",8032.46,8376.71,7917.71,8376.71,472400],["2021-04-08",8376.71,8434.09,8147.21,8376.71,278100],["2021-04-09",8376.71,8491.46,8147.21,8319.34,401900],["2021-04-12",8319.34,8319.34,8032.46,8032.46,445700],["2021-04-13",8032.46,8032.46,7745.59,7917.71,648700],["2021-04-14",7917.71,7917.71,7516.09,7745.59,386600],["2021-04-15",7745.59,7860.34,7573.46,7573.46,299300],["2021-04-16",7573.46,7630.84,7171.84,7458.71,443800],["2021-04-19",7458.71,7745.59,7229.22,7688.21,243100],["2021-04-20",7688.21,7745.59,7458.71,7573.46,175800],["2021-04-22",7516.09,7516.09,7114.47,7114.47,306200],["2021-04-23",6999.72,7171.84,6712.84,7114.47,341200],["2021-04-26",7229.22,7229.22,6770.22,6827.59,232500],["2021-04-27",6827.59,6884.97,6540.72,6540.72,221900],["2021-04-28",6540.72,6712.84,6483.34,6655.47,159500],["2021-04-29",6655.47,6712.84,6483.34,6483.34,174800],["2021-05-04",6368.6,6368.6,6081.72,6253.85,232700],["2021-05-05",6253.85,6655.47,6253.85,6540.72,200000],["2021-05-06",6540.72,6942.34,6483.34,6712.84,221100],["2021-05-07",6655.47,6884.97,6540.72,6598.09,76700],["2021-05-10",6425.97,6598.09,6311.22,6483.34,132800],["2021-05-11",6368.6,6655.47,6368.6,6598.09,133900],["2021-05-12",6598.09,6712.84,6483.34,6598.09,104000],["2021-05-13",6598.09,6655.47,6425.97,6540.72,142700],["2021-05-14",6540.72,6598.09,6425.97,6540.72,96000],["2021-05-17",6540.72,6712.84,6425.97,6540.72,108000],["2021-05-18",6540.72,6540.72,6368.6,6368.6,60000],["2021-05-19",6368.6,6540.72,6253.85,6368.6,130100],["2021-05-20",6368.6,6483.34,6139.1,6311.22,82000],["2021-05-21",6311.22,6483.34,6196.47,6368.6,121500],["2021-05-24",6368.6,6425.97,6253.85,6368.6,92100],["2021-05-25",6425.97,6425.97,6253.85,6368.6,101000],["2021-05-26",6368.6,6425.97,6253.85,6368.6,189400],["2021-05-27",6368.6,6368.6,6253.85,6311.22,119600],["2021-05-28",6253.85,6368.6,6196.47,6253.85,135800],["2021-05-31",6253.85,6368.6,6081.72,6196.47,172800],["2021-06-01",6196.47,6770.22,6081.72,6770.22,430327],["2021-06-02",6942.34,7401.34,6942.34,7401.34,562200],["2021-06-03",7688.21,8032.46,7401.34,7745.59,617200],["2021-06-04",7745.59,7745.59,7171.84,7229.22,284600],["2021-06-07",6884.97,7573.46,6884.97,7229.22,332500],["2021-06-08",7114.47,7229.22,6540.72,6655.47,428200],["2021-06-09",6598.09,6884.97,6540.72,6712.84,144500],["2021-06-10",6712.84,6770.22,6598.09,6598.09,66200],["2021-06-11",6598.09,6884.97,6483.34,6770.22,176000],["2021-06-14",6770.22,6999.72,6598.09,6827.59,234100],["2021-06-15",6884.97,7057.09,6827.59,6827.59,196800],["2021-06-16",6884.97,6884.97,6712.84,6827.59,90100],["2021-06-17",6712.84,6942.34,6598.09,6770.22,221600],["2021-06-18",6770.22,6884.97,6712.84,6884.97,273500],["2021-06-21",6942.34,7343.97,6884.97,7057.09,129600],["2021-06-22",7171.84,7458.71,7171.84,7171.84,372600],["2021-06-23",7171.84,7171.84,6884.97,6942.34,126300],["2021-06-24",6942.34,7057.09,6884.97,6942.34,97200],["2021-06-25",6942.34,6999.72,6770.22,6884.97,176400],["2021-06-28",6884.97,6942.34,6770.22,6942.34,139100],["2021-06-29",6942.34,6942.34,6770.22,6827.59,137800],["2021-06-30",6827.59,6827.59,6712.84,6827.59,109100],["2021-07-01",6827.59,6827.59,6598.09,6827.59,177600],["2021-07-02",6827.59,6827.59,6712.84,6712.84,94300],["2021-07-05",6712.84,6884.97,6598.09,6770.22,240500],["2021-07-06",6770.22,6827.59,6712.84,6712.84,142800],["2021-07-07",6598.09,6770.22,6081.72,6598.09,229600],["2021-07-08",6598.09,6598.09,6425.97,6540.72,69500],["2021-07-09",6483.34,6598.09,6425.97,6483.34,87800],["2021-07-12",6311.22,6425.97,5852.22,6081.72,417200],["2021-07-13",6081.72,6253.85,6024.35,6253.85,50500],["2021-07-14",6311.22,6311.22,6139.1,6253.85,36400],["2021-07-15",6253.85,6311.22,6139.1,6311.22,57000],["2021-07-16",6311.22,6598.09,6253.85,6311.22,22600],["2021-07-19",6139.1,6253.85,6081.72,6081.72,61900],["2021-07-20",6081.72,6253.85,6081.72,6196.47,33100],["2021-07-21",6311.22,6483.34,6196.47,6311.22,58300],["2021-07-22",6483.34,6598.09,6253.85,6368.6,74100],["2021-07-23",6598.09,6598.09,6253.85,6368.6,17800],["2021-07-26",6368.6,6368.6,6081.72,6139.1,46700],["2021-07-27",6253.85,6311.22,6196.47,6253.85,104300],["2021-07-28",6253.85,6311.22,6253.85,6253.85,32900],["2021-07-29",6311.22,6311.22,6253.85,6311.22,78800],["2021-07-30",6311.22,6368.6,6253.85,6311.22,60000],["2021-08-02",6368.6,6368.6,6196.47,6253.85,102900],["2021-08-03",6311.22,6425.97,6253.85,6368.6,89400],["2021-08-04",6425.97,6540.72,6368.6,6425.97,67400],["2021-08-05",6368.6,6540.72,6368.6,6483.34,81400],["2021-08-06",6540.72,6540.72,6368.6,6483.34,56400],["2021-08-09",6540.72,6770.22,6540.72,6540.72,76400],["2021-08-10",6540.72,6712.84,6540.72,6655.47,84700],["2021-08-11",6712.84,6827.59,6655.47,6712.84,51700],["2021-08-12",6712.84,6712.84,6598.09,6712.84,100000],["2021-08-13",6598.09,6712.84,6483.34,6598.09,100300],["2021-08-16",6712.84,7229.22,6598.09,7229.22,837500],["2021-08-17",7401.34,7745.59,6999.72,7057.09,544300],["2021-08-18",7114.47,7516.09,7057.09,7401.34,836600],["2021-08-19",7343.97,8089.84,7343.97,8089.84,1228100],["2021-08-20",8089.84,8376.71,7458.71,7573.46,848524],["2021-08-23",7458.71,7802.96,7458.71,7745.59,478200],["2021-08-24",7745.59,7745.59,7057.09,7171.84,596200],["2021-08-25",7171.84,7343.97,6884.97,7171.84,387400],["2021-08-26",7286.59,7458.71,7057.09,7401.34,387300],["2021-08-27",7401.34,7860.34,7171.84,7745.59,364700],["2021-08-30",7802.96,8261.96,7802.96,8147.21,577400],["2021-08-31",8089.84,8376.71,7860.34,7917.71,729000],["2021-09-01",7917.71,8032.46,7688.21,7917.71,348400],["2021-09-06",7917.71,8319.34,7917.71,8089.84,641400],["2021-09-07",8089.84,8319.34,7630.84,7630.84,445500],["2021-09-08",7630.84,7860.34,7573.46,7688.21,295900],["2021-09-09",7745.59,7860.34,7573.46,7688.21,245100],["2021-09-10",7688.21,7802.96,7573.46,7573.46,226700],["2021-09-13",7573.46,7630.84,7401.34,7516.09,284600],["2021-09-14",7516.09,7745.59,7343.97,7630.84,384200],["2021-09-15",7630.84,7975.09,7630.84,7860.34,318100],["2021-09-16",7917.71,8204.59,7802.96,7917.71,521200],["2021-09-17",7917.71,8663.58,7745.59,8663.58,1655100],["2021-09-20",8893.08,9179.96,8376.71,8548.83,1297300],["2021-09-21",8491.46,9352.08,7975.09,9352.08,984200],["2021-09-22",9753.7,9868.45,9007.83,9294.71,689100],["2021-09-23",9294.71,9409.46,8491.46,8491.46,907900],["2021-09-24",8204.59,8720.96,8032.46,8606.21,709900],["2021-09-27",8606.21,8720.96,7745.59,7745.59,809700],["2021-09-28",7630.84,7630.84,7171.84,7516.09,679900],["2021-09-29",7516.09,7975.09,7286.59,7802.96,493400],["2021-09-30",7917.71,8032.46,7688.21,7745.59,193000],["2021-10-01",7745.59,7802.96,7516.09,7573.46,306300],["2021-10-04",7573.46,7745.59,7458.71,7573.46,341500],["2021-10-05",7573.46,7745.59,7573.46,7630.84,291300],["2021-10-06",7745.59,8261.96,7630.84,8089.84,455200],["2021-10-07",8089.84,8204.59,8032.46,8089.84,245900],["2021-10-08",8089.84,8204.59,7975.09,8032.46,180900],["2021-10-11",8032.46,8032.46,7745.59,7745.59,397400],["2021-10-12",7860.34,7975.09,7688.21,7860.34,175100],["2021-10-13",7802.96,7975.09,7745.59,7975.09,242000],["2021-10-14",7975.09,8032.46,7860.34,7975.09,160900],["2021-10-15",7975.09,8548.83,7917.71,8376.71,918200],["2021-10-18",8376.71,8663.58,8376.71,8434.09,392400],["2021-10-19",8434.09,8491.46,8204.59,8261.96,190500],["2021-10-20",8261.96,8376.71,8032.46,8147.21,477200],["2021-10-21",8147.21,8319.34,8147.21,8261.96,243500],["2021-10-22",8261.96,9007.83,8204.59,8606.21,929100],["2021-10-25",8606.21,9466.83,8606.21,9466.83,1677300],["2021-10-26",9466.83,9524.21,8893.08,9352.08,569500],["2021-10-27",9237.33,10270.08,9065.21,9925.83,939900],["2021-10-28",9925.83,10614.33,9524.21,10040.58,609400],["2021-10-29",10040.58,10327.45,9753.7,10040.58,568400],["2021-11-01",10040.58,10270.08,9352.08,9466.83,873800],["2021-11-02",9466.83,10155.33,9065.21,9925.83,1021400],["2021-11-03",9925.83,10040.58,9294.71,9466.83,643100],["2021-11-04",9352.08,9925.83,9237.33,9753.7,484300],["2021-11-05",9868.45,9925.83,9524.21,9753.7,677900],["2021-11-08",9811.08,10327.45,9696.33,9696.33,2460900],["2021-11-09",10623.18,10623.18,10480.59,10623.18,274300],["2021-11-10",10694.48,11621.34,10694.48,11050.96,407700],["2021-11-11",10908.37,10908.37,10338.0,10551.89,708400],["2021-11-12",10551.89,10979.67,10338.0,10908.37,458200],["2021-11-15",10837.07,11050.96,10694.48,11050.96,583000],["2021-11-16",11122.26,11122.26,10551.89,10623.18,361300],["2021-11-17",10623.18,10694.48,10480.59,10694.48,360700],["2021-11-18",10694.48,10694.48,10480.59,10623.18,333300],["2021-11-19",10623.18,11264.85,10551.89,10837.07,896700],["2021-11-22",10908.37,10979.67,10338.0,10338.0,342200],["2021-11-23",10338.0,10623.18,10266.7,10551.89,169100],["2021-11-24",10694.48,10694.48,10266.7,10409.29,334900],["2021-11-25",10338.0,10623.18,10266.7,10480.59,196500],["2021-11-26",10480.59,10480.59,10124.11,10195.41,345000],["2021-11-29",10124.11,10124.11,9625.03,9625.03,380800],["2021-11-30",9625.03,9981.52,9482.44,9910.22,306000],["2021-12-01",9910.22,10765.78,9767.63,10338.0,300700],["2021-12-02",10338.0,10623.18,10266.7,10266.7,177400],["2021-12-03",10266.7,10266.7,9910.22,9910.22,206800],["2021-12-06",9910.22,9910.22,9197.25,9268.55,285700],["2021-12-07",9268.55,9767.63,9268.55,9767.63,84800],["2021-12-08",9838.92,9838.92,9553.74,9625.03,116600],["2021-12-09",9696.33,9910.22,9553.74,9696.33,107900],["2021-12-10",9910.22,9910.22,9482.44,9767.63,257500],["2021-12-13",9838.92,10266.7,9838.92,10266.7,360100],["2021-12-14",10338.0,10480.59,10052.81,10266.7,186300],["2021-12-15",10266.7,10266.7,9838.92,9838.92,132200],["2021-12-16",9838.92,10195.41,9767.63,9981.52,203300],["2021-12-17",9981.52,10195.41,9981.52,10052.81,166800],["2021-12-20",10052.81,10195.41,9838.92,10052.81,277900],["2021-12-21",10124.11,10195.41,9767.63,9981.52,142100],["2021-12-22",9981.52,10551.89,9981.52,10409.29,698300],["2021-12-23",10551.89,10979.67,10551.89,10694.48,780800],["2021-12-24",10694.48,11407.45,10694.48,11336.15,995100],["2021-12-27",11336.15,11336.15,10694.48,10837.07,293900],["2021-12-28",10837.07,11050.96,10551.89,10694.48,375900],["2021-12-29",10694.48,10694.48,10124.11,10266.7,672400],["2021-12-30",10338.0,10551.89,10266.7,10338.0,203100],["2021-12-31",10409.29,10694.48,10338.0,10409.29,165800],["2022-01-04",10409.29,10623.18,10338.0,10480.59,282300],["2022-01-05",10551.89,10551.89,10195.41,10338.0,345100],["2022-01-06",10338.0,10480.59,10195.41,10338.0,232500],["2022-01-07",10409.29,11050.96,10409.29,10623.18,585200],["2022-01-10",10694.48,10694.48,10266.7,10409.29,388600],["2022-01-11",10409.29,10480.59,10195.41,10266.7,199900],["2022-01-12",10266.7,10266.7,9553.74,9910.22,466800],["2022-01-13",9910.22,9910.22,9411.14,9411.14,269300],["2022-01-14",9411.14,9696.33,9125.96,9625.03,167700],["2022-01-17",9625.03,9696.33,8983.36,8983.36,217300],["2022-01-18",8983.36,8983.36,8555.58,8769.47,252900],["2022-01-19",8626.88,8769.47,8555.58,8769.47,113700],["2022-01-20",8626.88,9268.55,8555.58,9268.55,120900],["2022-01-21",9268.55,9339.85,8912.07,8983.36,94300],["2022-01-24",9054.66,9054.66,8555.58,8698.18,103900],["2022-01-25",8698.18,8769.47,8555.58,8769.47,66600],["2022-01-26",8769.47,8983.36,8626.88,8626.88,128100],["2022-01-27",8555.58,8698.18,8555.58,8626.88,97100],["2022-01-28",8555.58,8769.47,8484.29,8626.88,110200],["2022-02-07",8698.18,9054.66,8698.18,8983.36,41900],["2022-02-08",9125.96,9268.55,8912.07,9125.96,94600],["2022-02-09",9054.66,9125.96,8912.07,8983.36,103400],["2022-02-10",8983.36,9268.55,8983.36,9197.25,97000],["2022-02-11",9197.25,9197.25,8983.36,9197.25,45800],["2022-02-14",8983.36,9411.14,8912.07,9125.96,96000],["2022-02-15",9125.96,9197.25,8983.36,9125.96,32000],["2022-02-16",9197.25,9197.25,9054.66,9197.25,88300],["2022-02-17",9197.25,9197.25,9054.66,9197.25,43200],["2022-02-18",9197.25,9482.44,9125.96,9339.85,99300],["2022-02-21",9268.55,9411.14,8983.36,9268.55,535888],["2022-02-22",9268.55,9268.55,8983.36,9125.96,435254],["2022-02-23",9125.96,9268.55,9054.66,9268.55,201696],["2022-02-24",9268.55,9268.55,8626.88,9125.96,342600],["2022-02-25",9125.96,9125.96,8912.07,9125.96,246200],["2022-02-28",9125.96,9125.96,8983.36,9054.66,194200],["2022-03-01",9054.66,9054.66,8983.36,8983.36,172135],["2022-03-02",8983.36,9054.66,8769.47,8912.07,175093],["2022-03-03",8912.07,9339.85,8769.47,9268.55,545116],["2022-03-04",9268.55,9553.74,9197.25,9411.14,728600],["2022-03-07",9553.74,9553.74,9339.85,9411.14,266426],["2022-03-08",9339.85,9411.14,8983.36,9125.96,373233],["2022-03-09",9054.66,9125.96,8769.47,9054.66,456200],["2022-03-10",9125.96,9197.25,8983.36,9125.96,215750],["2022-03-11",9482.44,9482.44,8983.36,9197.25,173500],["2022-03-14",10052.81,10052.81,8769.47,8983.36,332938],["2022-03-15",8983.36,9054.66,8840.77,9054.66,101100],["2022-03-16",8912.07,9125.96,8912.07,9054.66,46541],["2022-03-17",9054.66,9125.96,8983.36,9054.66,107748],["2022-03-18",9054.66,9054.66,8983.36,9054.66,125700],["2022-03-21",9054.66,9339.85,9054.66,9197.25,385645],["2022-03-22",9197.25,9268.55,9125.96,9125.96,85100],["2022-03-23",9125.96,9268.55,9054.66,9125.96,290000],["2022-03-24",9125.96,9125.96,8912.07,9125.96,181700],["2022-03-25",9125.96,9553.74,9054.66,9553.74,540066],["2022-03-28",9553.74,9553.74,9054.66,9339.85,541800],["2022-03-29",9339.85,9696.33,9339.85,9411.14,343273],["2022-03-30",9339.85,9553.74,9197.25,9197.25,398615],["2022-03-31",9197.25,9339.85,9125.96,9197.25,108600],["2022-04-01",9197.25,9339.85,9054.66,9268.55,254500],["2022-04-04",9268.55,9339.85,9197.25,9197.25,165800],["2022-04-05",9268.55,9268.55,9125.96,9125.96,108200],["2022-04-06",9054.66,9125.96,8912.07,8983.36,325600],["2022-04-07",9125.96,9339.85,9054.66,9197.25,206600],["2022-04-08",9054.66,9054.66,8840.77,8840.77,106600],["2022-04-12",8983.36,8983.36,8555.58,8555.58,160500],["2022-04-13",8626.88,8840.77,8484.29,8840.77,152500],["2022-04-14",8840.77,8840.77,8626.88,8769.47,71900],["2022-04-15",8698.18,9268.55,8698.18,8769.47,231900],["2022-04-18",8769.47,8983.36,8412.99,8769.47,207000],["2022-04-19",8626.88,8769.47,8270.4,8698.18,183500],["2022-04-20",8484.29,8555.58,7913.92,8412.99,258000],["2022-04-21",8199.1,8412.99,7628.73,8341.7,264800],["2022-04-22",8412.99,8484.29,7985.21,8199.1,120495],["2022-04-25",8056.51,8199.1,7414.84,7414.84,279800],["2022-04-26",7343.54,7486.14,6773.17,7486.14,235700],["2022-04-27",7486.14,7557.43,7343.54,7557.43,59500],["2022-04-28",7628.73,7985.21,7414.84,7985.21,215400],["2022-04-29",7913.92,8127.81,7842.62,8127.81,140900],["2022-05-04",8127.81,8127.81,7700.03,7700.03,97400],["2022-05-05",7842.62,7842.62,7557.43,7771.32,71900],["2022-05-06",7628.73,7700.03,7343.54,7343.54,169200],["2022-05-09",7414.84,7414.84,6630.58,7058.36,259900],["2022-05-10",6915.76,7272.25,6630.58,7129.65,201100],["2022-05-11",7129.65,7272.25,7058.36,7200.95,78800],["2022-05-12",7200.95,7200.95,6987.06,6987.06,128200],["2022-05-13",6987.06,7058.36,6559.28,6630.58,240100],["2022-05-16",6773.17,7058.36,6773.17,6773.17,96100],["2022-05-17",6987.06,7200.95,6844.47,7200.95,91300],["2022-05-18",7272.25,7272.25,7058.36,7129.65,114800],["2022-05-19",6987.06,7129.65,6987.06,7129.65,567800],["2022-05-20",7129.65,7272.25,7058.36,7272.25,161100],["2022-05-23",7129.65,7272.25,6987.06,7129.65,37500],["2022-05-24",6987.06,7129.65,6915.76,7129.65,32205],["2022-05-25",7129.65,7200.95,6987.06,7200.95,180276],["2022-05-26",7200.95,7343.54,7058.36,7272.25,25400],["2022-05-27",7200.95,7343.54,7129.65,7272.25,12400],["2022-05-30",7272.25,7343.54,7129.65,7272.25,82600],["2022-05-31",7272.25,7414.84,7200.95,7200.95,113500],["2022-06-01",7272.25,7486.14,7272.25,7343.54,118800],["2022-06-02",7414.84,7486.14,7200.95,7200.95,21500],["2022-06-03",7200.95,7343.54,7129.65,7200.95,40100],["2022-06-06",7129.65,7272.25,6987.06,7129.65,117400],["2022-06-07",7129.65,7129.65,6987.06,7129.65,57900],["2022-06-08",7129.65,7343.54,7129.65,7200.95,34300],["2022-06-09",7200.95,7272.25,7129.65,7200.95,24200],["2022-06-10",7272.25,7272.25,7058.36,7200.95,39600],["2022-06-13",7200.95,7200.95,6844.47,6844.47,88400],["2022-06-14",6844.47,6987.06,6773.17,6844.47,76400],["2022-06-15",6844.47,6987.06,6559.28,6987.06,232700],["2022-06-16",6987.06,6987.06,6844.47,6915.76,45800],["2022-06-17",6773.17,6915.76,6630.58,6915.76,89100],["2022-06-20",6844.47,7129.65,6630.58,6915.76,43100],["2022-06-21",6844.47,6915.76,6559.28,6915.76,76000],["2022-06-22",6915.76,6915.76,6701.87,6915.76,386535],["2022-06-23",6915.76,7058.36,6915.76,6987.06,42700],["2022-06-24",6915.76,7058.36,6844.47,7058.36,18200],["2022-06-27",7058.36,7129.65,6987.06,6987.06,27500],["2022-06-28",6987.06,7058.36,6915.76,7058.36,6100],["2022-06-29",7129.65,7129.65,6844.47,6987.06,22170],["2022-06-30",6987.06,6987.06,6773.17,6915.76,29400],["2022-07-01",6773.17,6915.76,6630.58,6915.76,51800],["2022-07-04",6915.76,6915.76,6844.47,6915.76,10000],["2022-07-05",6915.76,6915.76,6701.87,6915.76,12900],["2022-07-06",6844.47,6844.47,6630.58,6844.47,30500],["2022-07-07",6773.17,6844.47,6701.87,6844.47,19800],["2022-07-08",6701.87,6844.47,6701.87,6844.47,17300],["2022-07-11",6773.17,6844.47,6773.17,6844.47,12800],["2022-07-12",6773.17,6844.47,6630.58,6844.47,36700],["2022-07-13",6773.17,6844.47,6701.87,6844.47,43800],["2022-07-14",6701.87,6844.47,6701.87,6844.47,11100],["2022-07-15",6773.17,6844.47,6773.17,6844.47,16100],["2022-07-18",6844.47,6915.76,6773.17,6915.76,11500],["2022-07-19",6773.17,6915.76,6773.17,6915.76,12500],["2022-07-20",6844.47,6915.76,6844.47,6915.76,47400],["2022-07-21",6844.47,6915.76,6844.47,6915.76,11800],["2022-07-22",6844.47,6915.76,6844.47,6915.76,26400],["2022-07-25",6915.76,6915.76,6844.47,6844.47,23600],["2022-07-26",6844.47,6915.76,6773.17,6915.76,25900],["2022-07-27",6844.47,6915.76,6844.47,6844.47,48700],["2022-07-28",6844.47,6987.06,6844.47,6987.06,776780],["2022-07-29",6987.06,6987.06,6915.76,6915.76,29900],["2022-08-01",6987.06,7058.36,6915.76,7058.36,61200],["2022-08-02",7058.36,7058.36,6915.76,6987.06,56600],["2022-08-03",6987.06,7058.36,6915.76,6987.06,21800],["2022-08-04",6987.06,7129.65,6987.06,7058.36,27200],["2022-08-05",6987.06,6987.06,6844.47,6915.76,29900],["2022-08-08",6915.76,7058.36,6844.47,6987.06,60000],["2022-08-09",6987.06,7058.36,6844.47,7058.36,65700],["2022-08-10",7058.36,7129.65,6915.76,7058.36,29300],["2022-08-11",7058.36,7129.65,6915.76,6987.06,52400],["2022-08-12",6987.06,6987.06,6844.47,6987.06,43400],["2022-08-15",6987.06,6987.06,6915.76,6987.06,28600],["2022-08-16",6987.06,6987.06,6915.76,6987.06,28700],["2022-08-17",6987.06,7557.43,6987.06,7486.14,247845],["2022-08-18",7486.14,7486.14,7200.95,7272.25,16500],["2022-08-19",7200.95,7343.54,7129.65,7272.25,76278],["2022-08-22",7129.65,7200.95,6915.76,7058.36,111300],["2022-08-23",7058.36,7200.95,7058.36,7129.65,39400],["2022-08-24",7129.65,7272.25,7129.65,7129.65,36300],["2022-08-25",7200.95,7272.25,7129.65,7200.95,565300],["2022-08-26",7129.65,7200.95,7058.36,7129.65,151500],["2022-08-29",7058.36,7272.25,7058.36,7200.95,139500],["2022-08-30",7200.95,7272.25,7058.36,7200.95,54000],["2022-08-31",7601.0,7601.0,7280.96,7520.99,58000],["2022-09-05",8241.09,8241.09,7280.96,7280.96,58700],["2022-09-06",8001.06,8001.06,7200.95,7280.96,132300],["2022-09-07",7921.05,7921.05,7120.94,7200.95,101600],["2022-09-08",7120.94,7120.94,6960.92,7120.94,51600],["2022-09-09",7040.93,7040.93,6880.91,7040.93,42700],["2022-09-12",7040.93,7120.94,7040.93,7040.93,20500],["2022-09-13",7120.94,7200.95,6960.92,7040.93,29800],["2022-09-14",6960.92,7040.93,6800.9,7040.93,18600],["2022-09-15",6960.92,7120.94,6960.92,7040.93,25300],["2022-09-16",7040.93,7040.93,6960.92,7040.93,21800],["2022-09-19",7040.93,7040.93,6800.9,6960.92,26800],["2022-09-20",6880.91,6960.92,6720.89,6960.92,21100],["2022-09-21",6880.91,6960.92,6800.9,6960.92,32400],["2022-09-22",6480.86,6960.92,6480.86,6960.92,20600],["2022-09-23",6960.92,7200.95,6640.88,6960.92,28700],["2022-09-26",6880.91,6960.92,6720.89,6960.92,22200],["2022-09-27",6880.91,6960.92,6800.9,6960.92,22500],["2022-09-28",6960.92,6960.92,6640.88,6880.91,94400],["2022-09-29",6880.91,6960.92,6800.9,6880.91,21800],["2022-09-30",6800.9,6800.9,6560.87,6800.9,20000],["2022-10-03",6800.9,6880.91,6640.88,6800.9,10200],["2022-10-04",6560.87,6720.89,6480.86,6720.89,20200],["2022-10-05",6640.88,6800.9,6640.88,6800.9,42100],["2022-10-06",6880.91,6880.91,6480.86,6800.9,18800],["2022-10-07",6800.9,6800.9,6240.82,6640.88,42600],["2022-10-10",6560.87,6640.88,6160.81,6560.87,39700],["2022-10-11",6160.81,6640.88,6160.81,6400.84,17400],["2022-10-12",6400.84,6400.84,6240.82,6400.84,26000],["2022-10-13",6400.84,6400.84,6160.81,6320.83,17300],["2022-10-14",6320.83,6400.84,6160.81,6320.83,5500],["2022-10-17",6320.83,6320.83,6160.81,6320.83,4100],["2022-10-18",6320.83,6400.84,6240.82,6320.83,4500],["2022-10-19",6400.84,6400.84,6080.8,6320.83,10900],["2022-10-20",6240.82,6320.83,6160.81,6320.83,5300],["2022-10-21",6240.82,6320.83,6000.79,6160.81,17400],["2022-10-24",6240.82,6240.82,5840.77,5920.78,8900],["2022-10-25",5920.78,5920.78,5360.71,5920.78,41700],["2022-10-26",5360.71,5840.77,5360.71,5760.76,4800],["2022-10-27",5760.76,5760.76,5600.74,5760.76,8400],["2022-10-28",6240.82,6240.82,5600.74,5680.75,8300],["2022-10-31",6160.81,6160.81,5440.72,5680.75,41200],["2022-11-01",5600.74,5600.74,5440.72,5600.74,11300],["2022-11-02",5520.73,5520.73,5280.7,5520.73,54700],["2022-11-03",5520.73,5600.74,5280.7,5520.73,15300],["2022-11-04",5440.72,5520.73,5040.67,5200.69,161500],["2022-11-07",5200.69,5200.69,4880.64,4880.64,137000],["2022-11-08",5040.67,5360.71,4800.63,5360.71,112200],["2022-11-09",5440.72,5680.75,5200.69,5680.75,45700],["2022-11-10",5520.73,5840.77,5120.68,5440.72,182900],["2022-11-11",5600.74,5600.74,5040.67,5360.71,121700],["2022-11-14",5120.68,5360.71,4880.64,5040.67,126800],["2022-11-15",4560.6,5040.67,4560.6,4720.62,166100],["2022-11-16",4320.57,5120.68,4320.57,5120.68,114700],["2022-11-17",5360.71,5360.71,5120.68,5360.71,39500],["2022-11-18",5360.71,5600.74,5120.68,5600.74,119700],["2022-11-21",5600.74,5760.76,5520.73,5680.75,36500],["2022-11-22",5920.78,5920.78,5600.74,5680.75,133600],["2022-11-23",6240.82,6240.82,5440.72,5760.76,68400],["2022-11-24",6320.83,6320.83,5360.71,5520.73,78700],["2022-11-25",5920.78,5920.78,5440.72,5680.75,43800],["2022-11-28",6240.82,6240.82,5680.75,6080.8,107100],["2022-11-29",6560.87,6560.87,5680.75,6160.81,43700],["2022-11-30",6720.89,6720.89,6000.79,6240.82,45700],["2022-12-01",6400.84,6400.84,6160.81,6240.82,79700],["2022-12-02",6240.82,6400.84,6160.81,6400.84,114700],["2022-12-05",6560.87,6640.88,6480.86,6640.88,204700],["2022-12-06",6800.9,6800.9,6400.84,6640.88,228400],["2022-12-07",6640.88,6640.88,6400.84,6560.87,92500],["2022-12-08",6560.87,6800.9,6480.86,6640.88,29500],["2022-12-09",6560.87,6640.88,6560.87,6560.87,19500],["2022-12-12",6560.87,6560.87,6400.84,6560.87,10600],["2022-12-13",6400.84,6720.89,6160.81,6720.89,114500],["2022-12-14",6640.88,6640.88,6480.86,6480.86,59800],["2022-12-15",6320.83,6560.87,6320.83,6560.87,30300],["2022-12-16",6560.87,6560.87,6400.84,6560.87,6000],["2022-12-19",6320.83,6560.87,6320.83,6480.86,3700],["2022-12-20",6400.84,6480.86,6240.82,6480.86,3300],["2022-12-21",6240.82,6480.86,6240.82,6320.83,14600],["2022-12-22",6160.81,6400.84,6160.81,6320.83,11300],["2022-12-23",6320.83,6400.84,6080.8,6320.83,27300],["2022-12-26",6240.82,6320.83,6000.79,6000.79,14200],["2022-12-27",6320.83,6320.83,6000.79,6240.82,10500],["2022-12-28",6160.81,6240.82,6080.8,6240.82,13600],["2022-12-29",6080.8,6160.81,6000.79,6160.81,17500],["2022-12-30",5680.75,6240.82,5680.75,6240.82,49800],["2023-01-03",6160.81,6400.84,6080.8,6400.84,37800],["2023-01-04",6320.83,6480.86,6320.83,6320.83,30700],["2023-01-05",6400.84,6400.84,6240.82,6320.83,43200],["2023-01-06",6320.83,6400.84,6320.83,6400.84,27500],["2023-01-09",6400.84,6400.84,6240.82,6320.83,10800],["2023-01-10",6320.83,6320.83,6160.81,6320.83,23500],["2023-01-11",6160.81,6320.83,6160.81,6320.83,14900],["2023-01-12",6240.82,6320.83,6160.81,6240.82,5000],["2023-01-13",6160.81,6240.82,6080.8,6240.82,39700],["2023-01-16",6160.81,6240.82,6000.79,6160.81,21400],["2023-01-17",6000.79,6240.82,5840.77,6240.82,118600],["2023-01-18",6240.82,6320.83,6080.8,6240.82,17700],["2023-01-19",6240.82,6320.83,6160.81,6320.83,35000],["2023-01-27",6400.84,6640.88,6240.82,6400.84,34800],["2023-01-30",6400.84,6400.84,6240.82,6320.83,33000],["2023-01-31",6400.84,6400.84,6240.82,6400.84,44700],["2023-02-01",6400.84,6400.84,6320.83,6320.83,22200],["2023-02-02",6320.83,6400.84,6240.82,6320.83,6300],["2023-02-03",6400.84,6480.86,6160.81,6320.83,8800],["2023-02-06",6000.79,6320.83,6000.79,6240.82,12900],["2023-02-07",6240.82,6240.82,6000.79,6240.82,23100],["2023-02-08",6160.81,6320.83,6080.8,6240.82,19900],["2023-02-09",6240.82,6240.82,6160.81,6160.81,4300],["2023-02-10",6240.82,6240.82,5760.76,6000.79,12000],["2023-02-13",6080.8,6160.81,5920.78,5920.78,14300],["2023-02-14",6080.8,6240.82,6000.79,6160.81,39900],["2023-02-15",6160.81,6320.83,6160.81,6240.82,11000],["2023-02-16",6240.82,6400.84,6160.81,6400.84,73800],["2023-02-17",6400.84,6400.84,6080.8,6400.84,110800],["2023-02-20",6400.84,6400.84,6240.82,6400.84,39900],["2023-02-21",6400.84,6480.86,6320.83,6400.84,490600],["2023-02-22",6400.84,6400.84,6320.83,6320.83,22900],["2023-02-23",6320.83,6320.83,6160.81,6320.83,36000],["2023-02-24",6320.83,6320.83,6240.82,6320.83,77000],["2023-02-27",6240.82,6320.83,6160.81,6240.82,40100],["2023-02-28",6240.82,6320.83,6160.81,6240.82,31800],["2023-03-01",6320.83,6320.83,6080.8,6320.83,18200],["2023-03-02",6320.83,6400.84,6240.82,6320.83,15900],["2023-03-03",6400.84,6400.84,6240.82,6400.84,10000],["2023-03-06",6400.84,6400.84,6320.83,6320.83,8100],["2023-03-07",6400.84,6400.84,6240.82,6320.83,17200],["2023-03-08",6240.82,6320.83,6160.81,6240.82,28200],["2023-03-09",6240.82,6240.82,6160.81,6240.82,37200],["2023-03-10",6400.84,6400.84,6240.82,6400.84,25100],["2023-03-13",6400.84,6400.84,6320.83,6400.84,72800],["2023-03-14",6000.79,6400.84,6000.79,6400.84,37500],["2023-03-15",6400.84,6400.84,6320.83,6400.84,14000],["2023-03-16",6400.84,6400.84,6320.83,6400.84,24200],["2023-03-17",6400.84,6480.86,6400.84,6480.86,30900],["2023-03-20",6480.86,6560.87,6000.79,6400.84,32400],["2023-03-21",6400.84,6400.84,6320.83,6400.84,210100],["2023-03-22",6400.84,6400.84,6400.84,6400.84,4500],["2023-03-23",6400.84,6400.84,6320.83,6320.83,8200],["2023-03-24",6320.83,6400.84,6320.83,6400.84,3800],["2023-03-27",6480.86,6480.86,6320.83,6400.84,4300],["2023-03-28",6400.84,6400.84,6320.83,6400.84,12700],["2023-03-29",5760.76,6400.84,5760.76,6400.84,12500],["2023-03-30",6400.84,6400.84,6320.83,6400.84,14900],["2023-03-31",6320.83,6400.84,6240.82,6400.84,9200],["2023-04-03",6080.8,6400.84,6080.8,6400.84,20800],["2023-04-04",6320.83,6400.84,6240.82,6320.83,20600],["2023-04-05",6320.83,6400.84,6240.82,6240.82,8500],["2023-04-06",6320.83,6320.83,6240.82,6240.82,305700],["2023-04-07",6240.82,6320.83,6240.82,6240.82,36200],["2023-04-10",6240.82,6320.83,6240.82,6320.83,7900],["2023-04-11",6160.81,6320.83,6160.81,6240.82,76500],["2023-04-12",6240.82,6320.83,6160.81,6320.83,4100],["2023-04-13",6240.82,6240.82,6160.81,6240.82,49300],["2023-04-14",6240.82,6320.83,6160.81,6320.83,7600],["2023-04-17",6240.82,6240.82,6160.81,6240.82,14600],["2023-04-18",6160.81,6240.82,6160.81,6240.82,8700],["2023-04-19",6320.83,6320.83,6240.82,6240.82,400],["2023-04-20",6240.82,6240.82,6240.82,6240.82,100],["2023-04-21",6240.82,6240.82,6160.81,6160.81,1300],["2023-04-24",6240.82,6240.82,6160.81,6240.82,1700],["2023-04-25",6240.82,6240.82,6160.81,6240.82,6500],["2023-04-26",6160.81,6240.82,6160.81,6240.82,1700],["2023-04-27",6160.81,6240.82,6160.81,6160.81,22000],["2023-04-28",6240.82,6240.82,6000.79,6240.82,24800],["2023-05-04",6240.82,6240.82,6000.79,6240.82,4000],["2023-05-05",6240.82,6240.82,6080.8,6240.82,2000],["2023-05-08",6240.82,6240.82,6240.82,6240.82,1000],["2023-05-09",6240.82,6240.82,6160.81,6240.82,4900],["2023-05-10",6240.82,6240.82,6160.81,6160.81,9300],["2023-05-11",6240.82,6240.82,6080.8,6160.81,42000],["2023-05-12",6160.81,6160.81,6000.79,6000.79,15200],["2023-05-15",6080.8,6160.81,6080.8,6080.8,18000],["2023-05-16",6000.79,6080.8,6000.79,6080.8,21800],["2023-05-17",6080.8,6080.8,5920.78,6000.79,10500],["2023-05-18",6080.8,6080.8,5920.78,6000.79,8700],["2023-05-19",6080.8,6080.8,5920.78,6000.79,5600],["2023-05-22",5920.78,6000.79,5920.78,6000.79,9900],["2023-05-23",6080.8,6080.8,5920.78,6000.79,13900],["2023-05-24",6000.79,6000.79,5920.78,6000.79,8500],["2023-05-25",5920.78,6000.79,5920.78,6000.79,7500],["2023-05-26",6000.79,6000.79,5920.78,6000.79,21400],["2023-05-29",5920.78,6080.8,5920.78,6080.8,143900],["2023-05-30",6160.81,6160.81,6080.8,6160.81,22000],["2023-05-31",6160.81,6160.81,6080.8,6160.81,77900],["2023-06-01",6160.81,6240.82,6080.8,6160.81,124900],["2023-06-02",6160.81,6400.84,6160.81,6240.82,33500],["2023-06-05",6240.82,6240.82,6080.8,6080.8,31100],["2023-06-06",6160.81,6240.82,6080.8,6240.82,26400],["2023-06-07",6240.82,6240.82,6000.79,6080.8,37400],["2023-06-08",6160.81,6160.81,6000.79,6080.8,34700],["2023-06-09",6080.8,6160.81,5920.78,6000.79,47900],["2023-06-12",6080.8,6080.8,6000.79,6080.8,211300],["2023-06-13",6160.81,6160.81,6000.79,6080.8,16300],["2023-06-14",6160.81,6640.88,6160.81,6640.88,500900],["2023-06-15",6560.87,7280.96,6560.87,6720.89,141300],["2023-06-16",6800.9,6800.9,6240.82,6400.84,681500],["2023-06-19",6480.86,6480.86,6000.79,6240.82,71700],["2023-06-20",6240.82,6320.83,6080.8,6320.83,34000],["2023-06-21",6240.82,6320.83,6160.81,6320.83,51100],["2023-06-22",6320.83,6400.84,6160.81,6320.83,61300],["2023-06-23",6240.82,6400.84,6160.81,6400.84,58300],["2023-06-26",6400.84,6400.84,6240.82,6320.83,36500],["2023-06-27",6320.83,6320.83,6080.8,6320.83,36700],["2023-06-28",6160.81,6320.83,6000.79,6160.81,69300],["2023-06-29",6160.81,6160.81,6080.8,6160.81,33200],["2023-06-30",6160.81,6160.81,6000.79,6080.8,25300],["2023-07-03",6080.8,6240.82,5920.78,6160.81,438500],["2023-07-04",6160.81,6160.81,6000.79,6160.81,16200],["2023-07-05",6160.81,6160.81,6080.8,6160.81,11700],["2023-07-06",6080.8,6080.8,6000.79,6080.8,16000],["2023-07-07",6080.8,6160.81,6000.79,6160.81,43400],["2023-07-10",6160.81,6400.84,6080.8,6240.82,95700],["2023-07-11",6320.83,6480.86,6160.81,6400.84,231000],["2023-07-12",6320.83,6320.83,6240.82,6240.82,19700],["2023-07-13",6240.82,6320.83,6160.81,6320.83,36700],["2023-07-14",6400.84,6400.84,6240.82,6320.83,33900],["2023-07-17",6320.83,6320.83,6240.82,6320.83,82100],["2023-07-18",6320.83,6320.83,6080.8,6240.82,81400],["2023-07-19",6320.83,6320.83,6160.81,6240.82,47000],["2023-07-20",6160.81,6240.82,6160.81,6240.82,114700],["2023-07-21",6320.83,6320.83,6160.81,6160.81,14300],["2023-07-24",6160.81,6240.82,6160.81,6240.82,38600],["2023-07-25",6240.82,6240.82,6160.81,6240.82,61500],["2023-07-26",6160.81,6240.82,6080.8,6240.82,40000],["2023-07-27",6160.81,6160.81,6080.8,6160.81,63200],["2023-07-28",6160.81,6160.81,6080.8,6080.8,17400],["2023-07-31",6160.81,6160.81,6000.79,6160.81,168300],["2023-08-01",6160.81,6160.81,6080.8,6160.81,28100],["2023-08-02",6160.81,6160.81,6080.8,6160.81,53700],["2023-08-03",6080.8,6160.81,6080.8,6160.81,45900],["2023-08-04",6080.8,6080.8,6000.79,6080.8,56700],["2023-08-07",6080.8,6160.81,6000.79,6160.81,103800],["2023-08-08",6080.8,6160.81,6000.79,6160.81,106500],["2023-08-09",6160.81,6160.81,5920.78,6080.8,251900],["2023-08-10",6080.8,6160.81,6000.79,6080.8,69200],["2023-08-11",6080.8,6080.8,6000.79,6080.8,56800],["2023-08-14",6000.79,6080.8,6000.79,6080.8,70300],["2023-08-15",6080.8,6080.8,6000.79,6080.8,55200],["2023-08-16",6000.79,6080.8,6000.79,6080.8,78500],["2023-08-17",6000.79,6000.79,5920.78,6000.79,71300],["2023-08-18",5920.78,6000.79,5760.76,5920.78,163400],["2023-08-21",6480.86,6480.86,5760.76,5920.78,43100],["2023-08-22",5920.78,5920.78,5600.74,5920.78,119000],["2023-08-23",5840.77,5920.78,5760.76,5920.78,33900],["2023-08-24",5920.78,5920.78,5760.76,5840.77,60800],["2023-08-25",5840.77,6000.79,5760.76,6000.79,103100],["2023-08-28",6000.79,6000.79,5840.77,6000.79,39300],["2023-08-29",5920.78,6000.79,5840.77,6000.79,82700],["2023-08-30",5920.78,6000.79,5840.77,6000.79,62200],["2023-08-31",5920.78,6000.79,5760.76,6000.79,193200],["2023-09-05",6000.79,6000.79,5920.78,6000.79,59600],["2023-09-06",5920.78,6000.79,5840.77,6000.79,123700],["2023-09-07",5920.78,6160.81,5920.78,6160.81,465000],["2023-09-08",6160.81,6160.81,6000.79,6080.8,105600],["2023-09-11",6080.8,6080.8,5920.78,6080.8,119300],["2023-09-12",6080.8,6080.8,5840.77,6000.79,123300],["2023-09-13",5920.78,6000.79,5920.78,6000.79,59200],["2023-09-14",6000.79,6000.79,5840.77,5920.78,56200],["2023-09-15",5920.78,5920.78,5760.76,5920.78,89200],["2023-09-18",5920.78,5920.78,5840.77,5920.78,49400],["2023-09-19",5840.77,5920.78,5840.77,5920.78,49000],["2023-09-20",5840.77,6160.81,5840.77,6160.81,323000],["2023-09-21",6080.8,6080.8,6000.79,6080.8,92400],["2023-09-22",6000.79,6080.8,5760.76,5920.78,144700],["2023-09-25",5840.77,6000.79,5680.75,5920.78,56700],["2023-09-26",5760.76,5920.78,5680.75,5760.76,138300],["2023-09-27",5760.76,5920.78,5680.75,5920.78,74700],["2023-09-28",5760.76,5920.78,5680.75,5920.78,100200],["2023-09-29",5760.76,5920.78,5760.76,5920.78,264100],["2023-10-02",5840.77,6160.81,5840.77,6080.8,313800],["2023-10-03",6000.79,6160.81,5520.73,6160.81,232500],["2023-10-04",5840.77,6160.81,5840.77,6160.81,92700],["2023-10-05",6000.79,6080.8,5840.77,6080.8,117400],["2023-10-06",6000.79,6080.8,5840.77,6080.8,132200],["2023-10-09",6000.79,6000.79,5920.78,6000.79,128300],["2023-10-10",5920.78,6000.79,5840.77,6000.79,131600],["2023-10-11",5920.78,6000.79,5840.77,6000.79,196000],["2023-10-12",6000.79,6000.79,5840.77,5840.77,86000],["2023-10-13",5840.77,6000.79,5840.77,5920.78,128300],["2023-10-16",5920.78,5920.78,5840.77,5920.78,56400],["2023-10-17",5920.78,5920.78,5840.77,5920.78,98400],["2023-10-18",5840.77,5920.78,5760.76,5840.77,149600],["2023-10-19",5840.77,5840.77,5680.75,5840.77,137000],["2023-10-20",5840.77,5840.77,5600.74,5840.77,201100],["2023-10-23",5840.77,5920.78,5840.77,5920.78,63800],["2023-10-24",5840.77,5840.77,5760.76,5840.77,77600],["2023-10-25",5760.76,5840.77,5760.76,5840.77,75600],["2023-10-26",5840.77,5840.77,5590.45,5840.77,96600],["2023-10-27",5757.33,5840.77,5673.89,5840.77,168400],["2023-10-30",5757.33,5757.33,5673.89,5757.33,94200],["2023-10-31",5757.33,5757.33,5590.45,5757.33,111300],["2023-11-01",5673.89,5673.89,5507.01,5673.89,108000],["2023-11-02",5673.89,5840.77,5673.89,5840.77,116100],["2023-11-03",5757.33,5757.33,5673.89,5757.33,86700],["2023-11-06",5673.89,5757.33,5590.45,5673.89,137900],["2023-11-07",5590.45,5757.33,5507.01,5757.33,162800],["2023-11-08",5757.33,5840.77,5507.01,5757.33,163500],["2023-11-09",5673.89,5757.33,5673.89,5757.33,163900],["2023-11-10",5673.89,5673.89,5590.45,5673.89,95600],["2023-11-13",5590.45,5673.89,5507.01,5673.89,153300],["2023-11-14",5507.01,5673.89,5507.01,5590.45,112200],["2023-11-15",5673.89,5673.89,5590.45,5673.89,116000],["2023-11-16",5590.45,5673.89,5507.01,5590.45,140400],["2023-11-17",5590.45,5590.45,5507.01,5590.45,245100],["2023-11-20",5507.01,5590.45,5423.57,5590.45,120800],["2023-11-21",5507.01,5590.45,5507.01,5590.45,113800],["2023-11-22",5590.45,5590.45,5423.57,5590.45,115400],["2023-11-23",5507.01,5590.45,5507.01,5590.45,64200],["2023-11-24",5507.01,5590.45,5507.01,5507.01,71500],["2023-11-27",5423.57,5507.01,5423.57,5507.01,46600],["2023-11-28",5507.01,5507.01,5423.57,5507.01,60100],["2023-11-29",5423.57,5507.01,5423.57,5507.01,89200],["2023-11-30",5423.57,5590.45,5423.57,5590.45,92300],["2023-12-01",5507.01,5590.45,5507.01,5590.45,97000],["2023-12-04",5590.45,5590.45,5507.01,5590.45,110500],["2023-12-05",5507.01,5673.89,5507.01,5590.45,85100],["2023-12-06",5507.01,5590.45,5507.01,5590.45,90900],["2023-12-07",5507.01,5673.89,5507.01,5673.89,79100],["2023-12-08",5590.45,5673.89,5590.45,5673.89,60000],["2023-12-11",5590.45,5590.45,5507.01,5590.45,80300],["2023-12-12",5590.45,5590.45,5507.01,5590.45,138900],["2023-12-13",5590.45,5590.45,5507.01,5590.45,86700],["2023-12-14",5590.45,5590.45,5507.01,5590.45,51500],["2023-12-15",5507.01,5590.45,5507.01,5590.45,57000],["2023-12-18",5590.45,5590.45,5507.01,5507.01,29900],["2023-12-19",5507.01,5507.01,5423.57,5507.01,62900],["2023-12-20",5423.57,5590.45,5423.57,5507.01,93300],["2023-12-21",5423.57,5507.01,5423.57,5507.01,82100],["2023-12-22",5590.45,5590.45,5507.01,5507.01,37600],["2023-12-25",5507.01,6007.65,5507.01,6007.65,447000],["2023-12-26",5924.21,6257.97,5924.21,5924.21,185300],["2023-12-27",6007.65,6257.97,5924.21,6174.53,208400],["2023-12-28",6091.09,6174.53,6007.65,6174.53,108000],["2023-12-29",6007.65,6174.53,6007.65,6174.53,57300],["2024-01-02",6091.09,6174.53,6007.65,6091.09,109900],["2024-01-03",6007.65,6091.09,5924.21,6091.09,75000],["2024-01-04",6091.09,6091.09,5924.21,6091.09,130200],["2024-01-05",6007.65,6091.09,5840.77,6007.65,62500],["2024-01-08",6091.09,6091.09,5924.21,6007.65,80000],["2024-01-09",5924.21,6007.65,5840.77,6007.65,69400],["2024-01-10",5924.21,5924.21,5840.77,5924.21,77300],["2024-01-11",5840.77,6007.65,5840.77,6007.65,89300],["2024-01-12",6007.65,6007.65,5840.77,5924.21,138100],["2024-01-15",5924.21,6007.65,5924.21,6007.65,68900],["2024-01-16",5924.21,5924.21,5840.77,5924.21,51000],["2024-01-17",5840.77,6007.65,5840.77,5924.21,126500],["2024-01-18",5924.21,5924.21,5840.77,5924.21,113600],["2024-01-19",5840.77,5924.21,5840.77,5924.21,136800],["2024-01-22",5840.77,5924.21,5840.77,5924.21,95300],["2024-01-23",5924.21,5924.21,5757.33,5840.77,71000],["2024-01-24",5840.77,5840.77,5757.33,5840.77,64600],["2024-01-25",5757.33,5924.21,5757.33,5924.21,63200],["2024-01-26",5840.77,5924.21,5673.89,5924.21,71400],["2024-01-29",5840.77,5924.21,5840.77,5924.21,51200],["2024-01-30",5840.77,6257.97,5840.77,6257.97,64200],["2024-01-31",6091.09,6091.09,5840.77,6007.65,45200],["2024-02-01",6007.65,6007.65,5924.21,6007.65,71000],["2024-02-02",6007.65,6007.65,5840.77,6007.65,67100],["2024-02-05",6007.65,6007.65,5757.33,6007.65,104300],["2024-02-06",5840.77,6007.65,5840.77,6007.65,49900],["2024-02-07",5924.21,5924.21,5757.33,5924.21,53500],["2024-02-15",5924.21,6007.65,5924.21,6007.65,40900],["2024-02-16",5924.21,6007.65,5840.77,5924.21,50600],["2024-02-19",5924.21,5924.21,5840.77,5924.21,246000],["2024-02-20",5840.77,5924.21,5840.77,5924.21,74500],["2024-02-21",5924.21,5924.21,5840.77,5924.21,52300],["2024-02-22",5840.77,6007.65,5840.77,5924.21,77800],["2024-02-23",6007.65,6007.65,5840.77,5924.21,60300],["2024-02-26",5840.77,6007.65,5840.77,5924.21,85500],["2024-02-27",6007.65,6007.65,5840.77,5924.21,48900],["2024-02-28",6007.65,6007.65,5924.21,6007.65,40100],["2024-02-29",5924.21,6007.65,5840.77,6007.65,62600],["2024-03-01",5924.21,6007.65,5840.77,6007.65,94200],["2024-03-04",5924.21,6174.53,5924.21,6091.09,56700],["2024-03-05",6007.65,6091.09,5924.21,6091.09,68700],["2024-03-06",6091.09,6091.09,6007.65,6091.09,71000],["2024-03-07",6091.09,6174.53,6007.65,6174.53,52600],["2024-03-08",6174.53,6174.53,6007.65,6091.09,47000],["2024-03-11",6007.65,6007.65,5924.21,6007.65,53300],["2024-03-12",5924.21,6007.65,5924.21,6007.65,46600],["2024-03-13",6007.65,6007.65,5924.21,6007.65,55600],["2024-03-14",6007.65,6007.65,5924.21,5924.21,46700],["2024-03-15",5924.21,6007.65,5840.77,6007.65,46700],["2024-03-18",6007.65,6007.65,5840.77,5924.21,36400],["2024-03-19",5840.77,5924.21,5840.77,5924.21,61700],["2024-03-20",5840.77,5924.21,5840.77,5924.21,54500],["2024-03-21",5924.21,5924.21,5840.77,5924.21,53700],["2024-03-22",5840.77,5924.21,5840.77,5924.21,57700],["2024-03-25",5840.77,5924.21,5840.77,5840.77,34700],["2024-03-26",5840.77,6007.65,5840.77,5924.21,129100],["2024-03-27",5840.77,6007.65,5840.77,6007.65,58500],["2024-03-28",6007.65,6007.65,5924.21,6007.65,36900],["2024-03-29",6007.65,6007.65,5924.21,5924.21,62100],["2024-04-01",5924.21,5924.21,5840.77,5924.21,35900],["2024-04-02",5840.77,5924.21,5840.77,5924.21,42500],["2024-04-03",5840.77,5924.21,5840.77,5924.21,36000],["2024-04-04",5840.77,5924.21,5757.33,5924.21,37000],["2024-04-05",5840.77,5924.21,5840.77,5924.21,47300],["2024-04-08",5840.77,5924.21,5840.77,5924.21,29000],["2024-04-09",5840.77,5840.77,5840.77,5840.77,26600],["2024-04-10",5924.21,5924.21,5840.77,5840.77,27300],["2024-04-11",5924.21,5924.21,5757.33,5924.21,33100],["2024-04-12",5840.77,5924.21,5757.33,5924.21,37600],["2024-04-15",5840.77,5840.77,5757.33,5757.33,36800],["2024-04-16",5840.77,5840.77,5673.89,5840.77,50100],["2024-04-17",5840.77,5840.77,5757.33,5840.77,35000],["2024-04-19",5840.77,5840.77,5673.89,5840.77,37900],["2024-04-22",5840.77,5840.77,5757.33,5840.77,37500],["2024-04-23",5840.77,5840.77,5757.33,5840.77,37500],["2024-04-24",5840.77,5924.21,5757.33,5840.77,49700],["2024-04-25",5840.77,5840.77,5757.33,5840.77,64700],["2024-04-26",5757.33,5757.33,5757.33,5757.33,82800],["2024-05-02",5757.33,5840.77,5757.33,5840.77,57700],["2024-05-03",5840.77,5840.77,5757.33,5840.77,62700],["2024-05-06",5840.77,5840.77,5757.33,5757.33,44200],["2024-05-07",5757.33,5924.21,5757.33,5924.21,69700],["2024-05-08",5840.77,5924.21,5840.77,5924.21,44800],["2024-05-09",5840.77,5924.21,5840.77,5924.21,43500],["2024-05-10",5840.77,5924.21,5840.77,5924.21,57000],["2024-05-13",5924.21,5924.21,5840.77,5924.21,30200],["2024-05-14",5840.77,5924.21,5840.77,5924.21,103600],["2024-05-15",5840.77,6508.29,5840.77,6424.85,582800],["2024-05-16",6341.41,6424.85,6091.09,6341.41,50300],["2024-05-17",6174.53,6257.97,6091.09,6257.97,105400],["2024-05-20",6091.09,6257.97,6007.65,6174.53,90700],["2024-05-21",6007.65,6174.53,5924.21,6091.09,107500],["2024-05-22",6091.09,6091.09,5924.21,6007.65,97600],["2024-05-23",5924.21,6007.65,5840.77,6007.65,60200],["2024-05-24",5924.21,5924.21,5840.77,5924.21,64800],["2024-05-27",5924.21,5924.21,5840.77,5924.21,49400],["2024-05-28",5840.77,6007.65,5840.77,6007.65,59300],["2024-05-29",6007.65,6007.65,5840.77,5840.77,652400],["2024-05-30",5840.77,5924.21,5840.77,5924.21,36200],["2024-05-31",5924.21,5924.21,5840.77,5924.21,291800],["2024-06-03",5924.21,6174.53,5924.21,6091.09,500300],["2024-06-04",6007.65,6091.09,5924.21,6091.09,68100],["2024-06-05",6091.09,6257.97,6007.65,6091.09,175800],["2024-06-06",6007.65,6091.09,6007.65,6091.09,43800],["2024-06-07",6007.65,6007.65,5924.21,6007.65,70000],["2024-06-10",6007.65,6007.65,5840.77,5924.21,105500],["2024-06-11",5840.77,5840.77,5757.33,5840.77,436700],["2024-06-12",5840.77,5840.77,5757.33,5840.77,42200],["2024-06-13",5757.33,5924.21,5757.33,5840.77,61400],["2024-06-14",5924.21,5924.21,5757.33,5840.77,55700],["2024-06-17",5840.77,5840.77,5757.33,5840.77,51100],["2024-06-18",5757.33,5840.77,5757.33,5840.77,37900],["2024-06-19",5757.33,5840.77,5757.33,5840.77,52200],["2024-06-20",5840.77,5840.77,5757.33,5840.77,41400],["2024-06-21",5757.33,5757.33,5757.33,5757.33,68400],["2024-06-24",5757.33,6007.65,5673.89,6007.65,82200],["2024-06-25",5924.21,6007.65,5924.21,6007.65,69300],["2024-06-26",5924.21,5924.21,5840.77,5924.21,553400],["2024-06-27",5840.77,6007.65,5757.33,6007.65,51700],["2024-06-28",6007.65,6007.65,5840.77,6007.65,24400],["2024-07-01",5924.21,6007.65,5840.77,6007.65,72200],["2024-07-02",5840.77,6007.65,5840.77,6007.65,53200],["2024-07-03",5840.77,5924.21,5840.77,5924.21,30100],["2024-07-04",5924.21,6007.65,5840.77,6007.65,335300],["2024-07-05",6007.65,6091.09,5924.21,6007.65,100400],["2024-07-08",5924.21,6007.65,5924.21,6007.65,49300],["2024-07-09",6007.65,6007.65,5840.77,6007.65,90800],["2024-07-10",5924.21,6007.65,5840.77,6007.65,103200],["2024-07-11",5924.21,5924.21,5924.21,5924.21,42600],["2024-07-12",5840.77,5924.21,5840.77,5924.21,31500],["2024-07-15",5840.77,6007.65,5840.77,5924.21,44700],["2024-07-16",5924.21,5924.21,5840.77,5924.21,28100],["2024-07-17",5924.21,5924.21,5840.77,5924.21,55300],["2024-07-18",5840.77,5924.21,5757.33,5924.21,25000],["2024-07-19",5840.77,5924.21,5840.77,5924.21,32300],["2024-07-22",5840.77,5924.21,5840.77,5924.21,96400],["2024-07-23",5840.77,5924.21,5840.77,5924.21,24300],["2024-07-24",5840.77,5924.21,5757.33,5924.21,68200],["2024-07-25",5840.77,5924.21,5840.77,5924.21,47300],["2024-07-26",5757.33,5924.21,5757.33,5924.21,58000],["2024-07-29",5840.77,5840.77,5840.77,5840.77,41400],["2024-07-30",5840.77,5924.21,5840.77,5924.21,44000],["2024-07-31",5840.77,5924.21,5840.77,5924.21,55000],["2024-08-01",5840.77,5924.21,5757.33,5924.21,47000],["2024-08-02",5840.77,5924.21,5757.33,5924.21,73000],["2024-08-05",5924.21,5924.21,5757.33,5840.77,65500],["2024-08-06",5757.33,5840.77,5757.33,5840.77,53300],["2024-08-07",5757.33,5840.77,5757.33,5840.77,93000],["2024-08-08",5840.77,5924.21,5840.77,5840.77,79600],["2024-08-09",5840.77,5840.77,5757.33,5840.77,20300],["2024-08-12",5840.77,5840.77,5840.77,5840.77,22100],["2024-08-13",5757.33,5840.77,5757.33,5840.77,105500],["2024-08-14",5840.77,5924.21,5757.33,5924.21,128600],["2024-08-15",5840.77,5840.77,5840.77,5840.77,103500],["2024-08-16",5840.77,5924.21,5840.77,5924.21,48700],["2024-08-19",5840.77,5924.21,5840.77,5924.21,62600],["2024-08-20",5840.77,5924.21,5840.77,5924.21,47600],["2024-08-21",5924.21,5924.21,5840.77,5924.21,43500],["2024-08-22",5840.77,5924.21,5840.77,5924.21,57100],["2024-08-23",5924.21,5924.21,5840.77,5924.21,47700],["2024-08-26",5840.77,5924.21,5840.77,5924.21,40900],["2024-08-27",5840.77,5924.21,5840.77,5924.21,82400],["2024-08-28",5924.21,6007.65,5840.77,5924.21,74200],["2024-08-29",5840.77,5924.21,5840.77,5840.77,59500],["2024-08-30",5840.77,5924.21,5840.77,5924.21,39200],["2024-09-04",5840.77,5924.21,5840.77,5924.21,69500],["2024-09-05",5840.77,5924.21,5840.77,5924.21,36600],["2024-09-06",5924.21,5924.21,5840.77,5924.21,63500],["2024-09-09",5840.77,5840.77,5840.77,5840.77,100700],["2024-09-10",5840.77,5840.77,5840.77,5840.77,32100],["2024-09-11",5840.77,5840.77,5757.33,5840.77,16900],["2024-09-12",5840.77,5840.77,5757.33,5840.77,46500],["2024-09-13",5840.77,5840.77,5757.33,5840.77,11500],["2024-09-16",5757.33,5840.77,5757.33,5840.77,42000],["2024-09-17",5757.33,5840.77,5673.89,5840.77,98800],["2024-09-18",5840.77,5840.77,5840.77,5840.77,55900],["2024-09-19",5840.77,5840.77,5757.33,5840.77,59200],["2024-09-20",5757.33,5840.77,5757.33,5840.77,57400],["2024-09-23",5840.77,5840.77,5840.77,5840.77,40500],["2024-09-24",5757.33,5840.77,5757.33,5840.77,38900],["2024-09-25",5757.33,5840.77,5757.33,5840.77,85600],["2024-09-26",5757.33,5840.77,5757.33,5840.77,61500],["2024-09-27",5757.33,5840.77,5757.33,5757.33,58800],["2024-09-30",5757.33,5840.77,5757.33,5840.77,129100],["2024-10-01",5757.33,5840.77,5757.33,5757.33,48200],["2024-10-02",5840.77,5840.77,5757.33,5840.77,41300],["2024-10-03",5757.33,5840.77,5757.33,5840.77,44500],["2024-10-04",5840.77,5840.77,5757.33,5840.77,65100],["2024-10-07",5757.33,5840.77,5757.33,5840.77,50700],["2024-10-08",5757.33,5840.77,5757.33,5840.77,58600],["2024-10-09",5757.33,5757.33,5757.33,5757.33,33400],["2024-10-10",5757.33,5757.33,5673.89,5757.33,31900],["2024-10-11",5757.33,5840.77,5757.33,5757.33,52600],["2024-10-14",5757.33,5757.33,5757.33,5757.33,23300],["2024-10-15",5840.77,5840.77,5673.89,5757.33,12800],["2024-10-16",5673.89,5757.33,5673.89,5757.33,13200],["2024-10-17",5757.33,5757.33,5673.89,5757.33,20100],["2024-10-18",5757.33,5757.33,5673.89,5757.33,16500],["2024-10-21",5757.33,5757.33,5673.89,5757.33,38500],["2024-10-22",5673.89,5673.89,5673.89,5673.89,22400],["2024-10-23",5673.89,5673.89,5590.45,5590.45,21300],["2024-10-24",5590.45,5673.89,5590.45,5673.89,10100],["2024-10-25",5673.89,5673.89,5590.45,5590.45,17300],["2024-10-28",5590.45,5673.89,5590.45,5673.89,39200],["2024-10-29",5673.89,5673.89,5590.45,5673.89,20100],["2024-10-30",5590.45,5673.89,5590.45,5673.89,26100],["2024-10-31",5590.45,5673.89,5590.45,5673.89,26100],["2024-11-01",5590.45,5673.89,5590.45,5673.89,37500],["2024-11-04",5590.45,5590.45,5507.01,5590.45,21300],["2024-11-05",5590.45,5590.45,5507.01,5590.45,33400],["2024-11-06",5590.45,5673.89,5590.45,5673.89,30200],["2024-11-07",5590.45,5673.89,5590.45,5673.89,28700],["2024-11-08",5673.89,5673.89,5590.45,5673.89,20000],["2024-11-11",5590.45,5673.89,5590.45,5673.89,30800],["2024-11-12",5590.45,5673.89,5590.45,5673.89,38900],["2024-11-13",5673.89,5673.89,5590.45,5673.89,25100],["2024-11-14",5590.45,5673.89,5590.45,5673.89,42700],["2024-11-15",5590.45,5673.89,5590.45,5673.89,26500],["2024-11-18",5590.45,5673.89,5590.45,5673.89,68900],["2024-11-19",5590.45,5590.45,5590.45,5590.45,36400],["2024-11-20",5590.45,5673.89,5590.45,5673.89,47100],["2024-11-21",5590.45,5673.89,5590.45,5673.89,39100],["2024-11-22",5590.45,5673.89,5590.45,5673.89,19100],["2024-11-25",5590.45,5673.89,5590.45,5673.89,60000],["2024-11-26",5590.45,5673.89,5590.45,5673.89,119500],["2024-11-27",5673.89,5673.89,5590.45,5673.89,50900],["2024-11-28",5590.45,5673.89,5507.01,5673.89,80700],["2024-11-29",5673.89,5673.89,5507.01,5673.89,90400],["2024-12-02",5590.45,5673.89,5590.45,5673.89,36500],["2024-12-03",5590.45,5590.45,5590.45,5590.45,47800],["2024-12-04",5590.45,5590.45,5590.45,5590.45,22200],["2024-12-05",5590.45,5673.89,5590.45,5590.45,25700],["2024-12-06",5590.45,5673.89,5507.01,5673.89,12600],["2024-12-09",5590.45,5673.89,5590.45,5673.89,16600],["2024-12-10",5590.45,5673.89,5590.45,5673.89,18500],["2024-12-11",5590.45,5673.89,5590.45,5673.89,31100],["2024-12-12",5673.89,5757.33,5590.45,5757.33,50200],["2024-12-13",5673.89,5673.89,5590.45,5673.89,23700],["2024-12-16",5673.89,5673.89,5590.45,5673.89,42000],["2024-12-17",5673.89,5673.89,5590.45,5673.89,23000],["2024-12-18",5673.89,5757.33,5673.89,5757.33,21800],["2024-12-19",5673.89,5840.77,5590.45,5840.77,79400],["2024-12-20",5840.77,5924.21,5757.33,5924.21,15800],["2024-12-23",5924.21,5924.21,5840.77,5924.21,46100],["2024-12-24",5840.77,5924.21,5840.77,5924.21,37000],["2024-12-25",5924.21,6091.09,5840.77,6091.09,78700],["2024-12-26",5924.21,6091.09,5924.21,6091.09,43200],["2024-12-27",6007.65,6174.53,6007.65,6091.09,38800],["2024-12-30",6091.09,6091.09,5924.21,6091.09,84200],["2024-12-31",6091.09,6091.09,6007.65,6091.09,31400],["2025-01-02",6007.65,6091.09,5924.21,6091.09,79800],["2025-01-03",6007.65,6007.65,5924.21,6007.65,16500],["2025-01-06",5924.21,6007.65,5840.77,5924.21,110800],["2025-01-07",5924.21,6007.65,5840.77,5924.21,70000],["2025-01-08",6007.65,6007.65,5840.77,5924.21,24800],["2025-01-09",6007.65,6007.65,5924.21,6007.65,34700],["2025-01-10",5924.21,6007.65,5924.21,6007.65,28700],["2025-01-13",6007.65,6007.65,5924.21,6007.65,29500],["2025-01-14",6007.65,6007.65,5924.21,5924.21,30900],["2025-01-15",5924.21,6007.65,5924.21,5924.21,39000],["2025-01-16",5924.21,6007.65,5924.21,5924.21,72000],["2025-01-17",5924.21,5924.21,5924.21,5924.21,10000],["2025-01-20",5840.77,5924.21,5840.77,5924.21,15400],["2025-01-21",5924.21,6091.09,5924.21,6007.65,37500],["2025-01-22",5924.21,6007.65,5840.77,6007.65,22100],["2025-01-23",5924.21,6424.85,5924.21,6257.97,17300],["2025-01-24",6007.65,6257.97,6007.65,6257.97,134200],["2025-02-03",6174.53,6174.53,6091.09,6174.53,43500],["2025-02-04",6091.09,6174.53,6007.65,6091.09,59900],["2025-02-05",6091.09,6091.09,6007.65,6091.09,24000],["2025-02-06",6007.65,6091.09,5924.21,6091.09,64500],["2025-02-07",6007.65,6091.09,5924.21,6091.09,22300],["2025-02-10",6007.65,6007.65,5840.77,5924.21,52900],["2025-02-11",5840.77,6007.65,5840.77,6007.65,62500],["2025-02-12",5924.21,6007.65,5840.77,6007.65,16500],["2025-02-13",6007.65,6007.65,6007.65,6007.65,13000],["2025-02-14",5924.21,6091.09,5924.21,6007.65,41100],["2025-02-17",6007.65,6091.09,5924.21,6091.09,52100],["2025-02-18",6091.09,6091.09,5924.21,6007.65,71800],["2025-02-19",6007.65,6091.09,5924.21,6091.09,75700],["2025-02-20",5924.21,6007.65,5924.21,6007.65,17100],["2025-02-21",5924.21,6091.09,5924.21,5924.21,197500],["2025-02-24",6007.65,6007.65,5924.21,6007.65,52400],["2025-02-25",6007.65,6007.65,5924.21,6007.65,171200],["2025-02-26",5924.21,6007.65,5924.21,6007.65,23000],["2025-02-27",6007.65,6007.65,5924.21,6007.65,108000],["2025-02-28",5924.21,6007.65,5924.21,6007.65,31300],["2025-03-03",6007.65,6007.65,5924.21,6007.65,40200],["2025-03-04",5924.21,6007.65,5924.21,6007.65,20200],["2025-03-05",5924.21,6007.65,5924.21,6007.65,20900],["2025-03-06",5924.21,6007.65,5924.21,6007.65,26900],["2025-03-07",6007.65,6007.65,5924.21,6007.65,184300],["2025-03-10",5924.21,6007.65,5924.21,6007.65,25700],["2025-03-11",5924.21,6007.65,5924.21,6007.65,42800],["2025-03-12",6007.65,6007.65,5924.21,6007.65,36400],["2025-03-13",5924.21,6007.65,5924.21,6007.65,24000],["2025-03-14",5924.21,6007.65,5924.21,6007.65,23200],["2025-03-17",5924.21,6007.65,5924.21,6007.65,62000],["2025-03-18",5924.21,6007.65,5840.77,6007.65,193800],["2025-03-19",5924.21,6007.65,5924.21,6007.65,31400],["2025-03-20",5924.21,6007.65,5840.77,5924.21,52500],["2025-03-21",5840.77,5924.21,5840.77,5924.21,43200],["2025-03-24",5840.77,5924.21,5840.77,5924.21,105000],["2025-03-25",5840.77,5924.21,5840.77,5924.21,47000],["2025-03-26",5840.77,5924.21,5840.77,5924.21,32100],["2025-03-27",5840.77,5924.21,5840.77,5924.21,42000],["2025-03-28",5924.21,5924.21,5840.77,5924.21,38200],["2025-03-31",5840.77,5924.21,5840.77,5924.21,28400],["2025-04-01",5924.21,5924.21,5840.77,5924.21,122400],["2025-04-02",5840.77,5924.21,5840.77,5924.21,27800],["2025-04-03",5840.77,5840.77,5673.89,5757.33,99600],["2025-04-04",5590.45,5757.33,5590.45,5757.33,33600],["2025-04-08",5590.45,5673.89,5507.01,5673.89,415300],["2025-04-09",5507.01,5673.89,5507.01,5673.89,39700],["2025-04-10",5673.89,5924.21,5673.89,5924.21,73100],["2025-04-11",5840.77,5840.77,5757.33,5840.77,35400],["2025-04-14",5673.89,5757.33,5673.89,5673.89,23700],["2025-04-15",5673.89,5757.33,5590.45,5757.33,48700],["2025-04-16",5757.33,5757.33,5673.89,5757.33,21500],["2025-04-17",5757.33,5757.33,5673.89,5757.33,121300],["2025-04-18",5673.89,5757.33,5673.89,5757.33,35200],["2025-04-21",5673.89,5757.33,5673.89,5757.33,31000],["2025-04-22",5673.89,5757.33,5673.89,5757.33,69200],["2025-04-23",5757.33,5840.77,5757.33,5840.77,35300],["2025-04-24",5840.77,5840.77,5840.77,5840.77,30600],["2025-04-25",5757.33,5840.77,5757.33,5840.77,40400],["2025-04-28",5757.33,5840.77,5757.33,5840.77,31300],["2025-04-29",5757.33,5840.77,5757.33,5840.77,34000],["2025-05-05",5757.33,5840.77,5757.33,5840.77,49700],["2025-05-06",5840.77,5840.77,5757.33,5840.77,79300],["2025-05-07",5757.33,5840.77,5673.89,5840.77,38000],["2025-05-08",5757.33,5840.77,5757.33,5840.77,32900],["2025-05-09",5757.33,5840.77,5673.89,5840.77,33200],["2025-05-12",5757.33,5757.33,5757.33,5757.33,34900],["2025-05-13",5757.33,5840.77,5673.89,5840.77,49200],["2025-05-14",5757.33,5840.77,5673.89,5840.77,48500],["2025-05-15",5757.33,5840.77,5673.89,5840.77,35700],["2025-05-16",5757.33,5757.33,5673.89,5757.33,76300],["2025-05-19",5757.33,5757.33,5757.33,5757.33,25800],["2025-05-20",5673.89,5757.33,5673.89,5757.33,43400],["2025-05-21",5673.89,5757.33,5673.89,5757.33,47500],["2025-05-22",5757.33,5757.33,5673.89,5757.33,90400],["2025-05-23",5757.33,5757.33,5590.45,5757.33,88800],["2025-05-26",5673.89,5840.77,5673.89,5840.77,70900],["2025-05-27",5757.33,5840.77,5673.89,5840.77,67700],["2025-05-28",5757.33,5840.77,5673.89,5840.77,98900],["2025-05-29",5840.77,5840.77,5673.89,5840.77,95500],["2025-05-30",5757.33,5757.33,5673.89,5757.33,201200],["2025-06-02",5673.89,5757.33,5590.45,5757.33,87600],["2025-06-03",5673.89,5757.33,5673.89,5673.89,56800],["2025-06-04",5673.89,5673.89,5590.45,5673.89,157400],["2025-06-05",5673.89,5673.89,5590.45,5673.89,85000],["2025-06-06",5673.89,5673.89,5590.45,5673.89,146700],["2025-06-09",5590.45,5673.89,5590.45,5673.89,67000],["2025-06-10",5590.45,5673.89,5590.45,5673.89,59700],["2025-06-11",5590.45,5673.89,5507.01,5673.89,95400],["2025-06-12",5590.45,5673.89,5507.01,5673.89,59600],["2025-06-13",5590.45,5673.89,5590.45,5673.89,78100],["2025-06-16",5590.45,5673.89,5590.45,5673.89,108200],["2025-06-17",5673.89,5673.89,5590.45,5673.89,81900],["2025-06-18",5673.89,5673.89,5590.45,5673.89,132600],["2025-06-19",5590.45,5673.89,5590.45,5673.89,45700],["2025-06-20",5673.89,5757.33,5673.89,5757.33,142000],["2025-06-23",5673.89,5757.33,5673.89,5757.33,13700],["2025-06-24",5673.89,5757.33,5673.89,5757.33,15100],["2025-06-25",5757.33,5757.33,5673.89,5673.89,41400],["2025-06-26",5757.33,5757.33,5673.89,5757.33,9100],["2025-06-27",5757.33,5757.33,5673.89,5757.33,67800],["2025-06-30",5757.33,5757.33,5673.89,5673.89,41000],["2025-07-01",5673.89,5757.33,5590.45,5757.33,14300],["2025-07-02",5757.33,5757.33,5673.89,5673.89,47900],["2025-07-03",5673.89,5673.89,5673.89,5673.89,27600],["2025-07-04",5673.89,5673.89,5590.45,5673.89,40100],["2025-07-07",5673.89,5757.33,5673.89,5757.33,23200],["2025-07-08",5757.33,5757.33,5673.89,5757.33,38600],["2025-07-09",5757.33,6007.65,5757.33,5757.33,114200],["2025-07-10",5673.89,5757.33,5673.89,5757.33,74600],["2025-07-11",5673.89,5757.33,5673.89,5757.33,65900],["2025-07-14",5673.89,5757.33,5673.89,5757.33,68000],["2025-07-15",5673.89,5757.33,5673.89,5757.33,47600],["2025-07-16",5673.89,5757.33,5673.89,5757.33,8700],["2025-07-17",5757.33,5757.33,5673.89,5673.89,53900],["2025-07-18",5757.33,5757.33,5590.45,5673.89,131900],["2025-07-21",5673.89,5757.33,5673.89,5673.89,57500],["2025-07-22",5673.89,5673.89,5590.45,5673.89,25600],["2025-07-23",5673.89,5673.89,5590.45,5673.89,73400],["2025-07-24",5590.45,5757.33,5590.45,5757.33,87500],["2025-07-25",5673.89,5757.33,5673.89,5757.33,66400],["2025-07-28",5673.89,5757.33,5673.89,5757.33,35200],["2025-07-29",5757.33,5757.33,5673.89,5757.33,48200],["2025-07-30",5673.89,5757.33,5590.45,5757.33,38200],["2025-07-31",5673.89,5673.89,5590.45,5590.45,74600],["2025-08-01",5590.45,5673.89,5590.45,5673.89,221000],["2025-08-04",5590.45,5673.89,5590.45,5590.45,48000],["2025-08-05",5590.45,5673.89,5590.45,5673.89,67100],["2025-08-06",5590.45,5673.89,5590.45,5673.89,61200],["2025-08-07",5673.89,5673.89,5590.45,5673.89,124500],["2025-08-08",5673.89,5757.33,5673.89,5757.33,112200],["2025-08-11",5757.33,5840.77,5757.33,5840.77,86700],["2025-08-12",5840.77,5840.77,5757.33,5840.77,47800],["2025-08-13",5757.33,5840.77,5757.33,5757.33,105400],["2025-08-14",5757.33,5840.77,5757.33,5840.77,51500],["2025-08-15",5757.33,5840.77,5757.33,5840.77,55800],["2025-08-18",5840.77,5840.77,5757.33,5840.77,105800],["2025-08-19",5840.77,5840.77,5757.33,5840.77,96500],["2025-08-20",5840.77,5924.21,5757.33,5924.21,189600],["2025-08-21",5924.21,5924.21,5757.33,5924.21,118500],["2025-08-22",5924.21,5924.21,5757.33,5924.21,147000],["2025-08-25",5924.21,5924.21,5757.33,5924.21,102900],["2025-08-26",5924.21,5924.21,5757.33,5840.77,176800],["2025-08-27",5840.77,6257.97,5757.33,6257.97,226200],["2025-08-28",6168.57,6257.97,5989.77,6168.57,145000],["2025-08-29",6168.57,6257.97,6079.17,6257.97,42400],["2025-09-03",6257.97,6257.97,5989.77,6257.97,185400],["2025-09-04",6168.57,6168.57,5989.77,6168.57,152500],["2025-09-05",6079.17,6079.17,5989.77,6079.17,77200],["2025-09-08",5989.77,6079.17,5900.37,6079.17,42400],["2025-09-09",6079.17,6079.17,5989.77,6079.17,38900],["2025-09-10",5989.77,6079.17,5900.37,6079.17,50900],["2025-09-11",6079.17,6079.17,5900.37,6079.17,57400],["2025-09-12",6079.17,6079.17,5989.77,6079.17,41000],["2025-09-15",5989.77,6079.17,5989.77,6079.17,36700],["2025-09-16",5989.77,6079.17,5989.77,6079.17,34000],["2025-09-17",5989.77,6079.17,5989.77,6079.17,53200],["2025-09-18",5989.77,5989.77,5900.37,5989.77,82200],["2025-09-19",5900.37,5989.77,5900.37,5989.77,90500],["2025-09-22",5989.77,5989.77,5900.37,5989.77,36600],["2025-09-23",5989.77,5989.77,5900.37,5989.77,39300],["2025-09-24",5900.37,5989.77,5810.97,5989.77,72700],["2025-09-25",5900.37,5989.77,5810.97,5989.77,140200],["2025-09-26",5900.37,5989.77,5900.37,5989.77,30000],["2025-09-29",5900.37,5900.37,5900.37,5900.37,35700],["2025-09-30",5900.37,5900.37,5810.97,5900.37,91600],["2025-10-01",5900.37,5900.37,5810.97,5900.37,78900],["2025-10-02",5900.37,5900.37,5810.97,5900.37,38900],["2025-10-03",5810.97,5900.37,5810.97,5900.37,86900],["2025-10-06",5810.97,5900.37,5810.97,5900.37,39400],["2025-10-07",5810.97,5810.97,5810.97,5810.97,44300],["2025-10-08",5810.97,5900.37,5810.97,5900.37,31400],["2025-10-09",5810.97,5900.37,5810.97,5900.37,69900],["2025-10-10",5810.97,5900.37,5810.97,5900.37,88200],["2025-10-13",5900.37,5900.37,5810.97,5900.37,47500],["2025-10-14",5810.97,5900.37,5810.97,5900.37,97300],["2025-10-15",5810.97,5900.37,5810.97,5900.37,78500],["2025-10-16",5810.97,5900.37,5810.97,5900.37,51000],["2025-10-17",5810.97,5900.37,5721.57,5900.37,136300],["2025-10-20",5810.97,5900.37,5721.57,5900.37,111900],["2025-10-21",5810.97,5810.97,5721.57,5810.97,109500],["2025-10-22",5810.97,5810.97,5721.57,5810.97,77500],["2025-10-23",5721.57,5810.97,5721.57,5810.97,89600],["2025-10-24",5810.97,5900.37,5810.97,5810.97,68300],["2025-10-27",5810.97,5810.97,5810.97,5810.97,48700],["2025-10-28",5900.37,5900.37,5721.57,5810.97,86100],["2025-10-29",5810.97,5810.97,5721.57,5810.97,33200],["2025-10-30",5721.57,5810.97,5721.57,5810.97,32000],["2025-10-31",5721.57,5810.97,5721.57,5810.97,56200],["2025-11-03",5721.57,5810.97,5721.57,5810.97,112500],["2025-11-04",5721.57,5810.97,5721.57,5810.97,58500],["2025-11-05",5721.57,5810.97,5721.57,5810.97,176600],["2025-11-06",5810.97,5810.97,5721.57,5810.97,59800],["2025-11-07",5810.97,5810.97,5721.57,5810.97,97300],["2025-11-10",5810.97,5810.97,5721.57,5810.97,85200],["2025-11-11",5721.57,5810.97,5721.57,5810.97,52800],["2025-11-12",5721.57,5810.97,5721.57,5810.97,45000],["2025-11-13",5721.57,5810.97,5721.57,5810.97,85400],["2025-11-14",5810.97,5810.97,5810.97,5810.97,17400],["2025-11-17",5810.97,5810.97,5721.57,5810.97,17500],["2025-11-18",5810.97,5810.97,5721.57,5810.97,57000],["2025-11-19",5810.97,5810.97,5721.57,5810.97,29100],["2025-11-20",5721.57,5810.97,5721.57,5810.97,15100],["2025-11-21",5721.57,5810.97,5721.57,5810.97,20000],["2025-11-24",5721.57,5810.97,5721.57,5810.97,62100],["2025-11-25",5810.97,5810.97,5721.57,5810.97,87300],["2025-11-26",5721.57,5810.97,5721.57,5810.97,71100],["2025-11-27",5721.57,5810.97,5721.57,5810.97,25600],["2025-11-28",5810.97,5810.97,5721.57,5810.97,65400],["2025-12-01",5721.57,5810.97,5721.57,5810.97,62000],["2025-12-02",5721.57,5810.97,5721.57,5810.97,79200],["2025-12-03",5721.57,5989.77,5721.57,5900.37,133600],["2025-12-04",5810.97,5989.77,5810.97,5900.37,71700],["2025-12-05",5900.37,5989.77,5900.37,5989.77,62400],["2025-12-08",5900.37,5989.77,5900.37,5989.77,33000],["2025-12-09",5900.37,5989.77,5900.37,5900.37,85100],["2025-12-10",5900.37,5989.77,5900.37,5989.77,13100],["2025-12-11",5989.77,5989.77,5900.37,5989.77,32600],["2025-12-12",5900.37,6079.17,5900.37,6079.17,16000],["2025-12-15",6079.17,6079.17,5989.77,6079.17,22500],["2025-12-16",5989.77,6079.17,5900.37,6079.17,50300],["2025-12-17",5989.77,6079.17,5989.77,6079.17,22500],["2025-12-18",5989.77,6079.17,5900.37,6079.17,16100],["2025-12-19",6079.17,6079.17,5989.77,5989.77,21300],["2025-12-22",5989.77,6079.17,5900.37,5900.37,18200],["2025-12-23",5900.37,5989.77,5900.37,5989.77,80300],["2025-12-24",5989.77,5989.77,5900.37,5900.37,78000],["2025-12-25",5900.37,5989.77,5900.37,5989.77,18200],["2025-12-26",5900.37,5989.77,5900.37,5989.77,52800],["2025-12-29",5989.77,5989.77,5900.37,5989.77,26400],["2025-12-30",5900.37,5989.77,5900.37,5989.77,15400],["2025-12-31",5900.37,5989.77,5900.37,5989.77,17600],["2026-01-05",5900.37,5989.77,5900.37,5989.77,12600],["2026-01-06",5989.77,6079.17,5900.37,6079.17,28900],["2026-01-07",5989.77,5989.77,5989.77,5989.77,37700],["2026-01-08",5900.37,5989.77,5900.37,5989.77,19000],["2026-01-09",5900.37,5989.77,5900.37,5989.77,16000],["2026-01-12",5989.77,5989.77,5900.37,5989.77,68800],["2026-01-13",5900.37,5989.77,5900.37,5989.77,24000],["2026-01-14",5989.77,5989.77,5900.37,5989.77,35400],["2026-01-15",5989.77,6079.17,5900.37,6079.17,21700],["2026-01-16",6079.17,6079.17,5989.77,6079.17,14500],["2026-01-19",5900.37,6079.17,5900.37,6079.17,88100],["2026-01-20",5900.37,5989.77,5900.37,5989.77,72000],["2026-01-21",6079.17,6079.17,5900.37,5989.77,61400],["2026-01-22",5900.37,5989.77,5900.37,5900.37,27600],["2026-01-23",5810.97,5900.37,5810.97,5900.37,28700],["2026-01-26",5900.37,5989.77,5810.97,5989.77,26700],["2026-01-27",5900.37,5989.77,5900.37,5989.77,53600],["2026-01-28",5900.37,5989.77,5900.37,5989.77,18000],["2026-01-29",5989.77,5989.77,5900.37,5989.77,16100],["2026-01-30",5900.37,5989.77,5900.37,5989.77,14000],["2026-02-02",5900.37,5989.77,5900.37,5989.77,16800],["2026-02-03",5989.77,5989.77,5989.77,5989.77,16100],["2026-02-04",5989.77,5989.77,5900.37,5989.77,12500],["2026-02-05",5900.37,5989.77,5900.37,5989.77,17500],["2026-02-06",5900.37,5989.77,5900.37,5989.77,34600],["2026-02-09",5900.37,5989.77,5900.37,5989.77,17100],["2026-02-10",5900.37,5989.77,5900.37,5989.77,12100],["2026-02-11",5900.37,5989.77,5900.37,5989.77,54000],["2026-02-12",5900.37,5900.37,5900.37,5900.37,7900],["2026-02-13",5900.37,5900.37,5810.97,5900.37,28300],["2026-02-23",5810.97,5900.37,5810.97,5810.97,68200],["2026-02-24",5900.37,5900.37,5810.97,5900.37,35000],["2026-02-25",5810.97,5900.37,5810.97,5900.37,68700],["2026-02-26",5900.37,5900.37,5900.37,5900.37,34000],["2026-02-27",5810.97,5900.37,5810.97,5900.37,36000],["2026-03-02",5900.37,5900.37,5810.97,5900.37,52500],["2026-03-03",5810.97,5900.37,5810.97,5900.37,31700],["2026-03-04",5810.97,5900.37,5810.97,5900.37,37200],["2026-03-05",5810.97,5989.77,5810.97,5989.77,55800],["2026-03-06",5810.97,5989.77,5810.97,5989.77,246300],["2026-03-09",5810.97,5900.37,5542.77,5810.97,153600],["2026-03-10",5810.97,5900.37,5632.17,5900.37,254500],["2026-03-11",5900.37,5900.37,5810.97,5900.37,73800],["2026-03-12",5810.97,5900.37,5810.97,5900.37,232700],["2026-03-13",5900.37,5989.77,5810.97,5989.77,439600],["2026-03-16",6079.17,6079.17,5989.77,6079.17,53300],["2026-03-17",6079.17,6168.57,5989.77,6168.57,62700],["2026-03-18",6168.57,6347.37,6168.57,6257.97,80300],["2026-03-19",6257.97,6257.97,6168.57,6168.57,45400],["2026-03-20",6079.17,6168.57,6079.17,6168.57,25300],["2026-03-23",6168.57,6168.57,6079.17,6168.57,20000],["2026-03-24",6257.97,6257.97,6168.57,6168.57,19300],["2026-03-25",6168.57,6168.57,6079.17,6168.57,20900],["2026-03-26",6168.57,6257.97,6079.17,6257.97,29100],["2026-03-27",6257.97,6257.97,6168.57,6168.57,26900],["2026-03-30",6168.57,6257.97,6168.57,6257.97,27900],["2026-03-31",6168.57,6347.37,6168.57,6347.37,228100],["2026-04-01",6347.37,6436.77,6257.97,6436.77,159100],["2026-04-02",6436.77,7062.56,6436.77,6973.17,289500],["2026-04-03",6973.17,6973.17,6794.37,6973.17,209700],["2026-04-06",6794.37,6973.17,6794.37,6973.17,65100],["2026-04-07",6794.37,6973.17,6704.97,6973.17,78200],["2026-04-08",6883.77,6973.17,6794.37,6973.17,104100],["2026-04-09",6973.17,6973.17,6794.37,6883.77,66300],["2026-04-10",6794.37,6883.77,6704.97,6883.77,120600],["2026-04-13",6794.37,6794.37,6794.37,6794.37,115200],["2026-04-14",6794.37,6883.77,6794.37,6883.77,109300],["2026-04-15",6883.77,6883.77,6794.37,6883.77,65700],["2026-04-16",6794.37,6973.17,6794.37,6973.17,80200],["2026-04-17",6973.17,7151.96,6883.77,7151.96,36000],["2026-04-20",7151.96,7151.96,6973.17,7062.56,24700],["2026-04-21",7151.96,7151.96,6883.77,7151.96,56800],["2026-04-22",7151.96,7151.96,7062.56,7151.96,29200],["2026-04-23",7062.56,7151.96,6973.17,7151.96,168200],["2026-04-24",7062.56,7062.56,7062.56,7062.56,40000],["2026-04-28",6973.17,7062.56,6794.37,7062.56,36600],["2026-04-29",7151.96,7151.96,6973.17,7062.56,19600],["2026-05-04",6973.17,7062.56,6883.77,7062.56,156300],["2026-05-05",6883.77,7062.56,6794.37,7062.56,80600],["2026-05-06",6973.17,6973.17,6794.37,6973.17,165000],["2026-05-07",6973.17,6973.17,6883.77,6973.17,16100],["2026-05-08",6883.77,6883.77,6794.37,6794.37,65100],["2026-05-11",6704.97,6794.37,6526.17,6794.37,61000],["2026-05-12",6704.97,6794.37,6704.97,6794.37,65500],["2026-05-13",6615.57,6794.37,6615.57,6794.37,94200],["2026-05-14",6615.57,6794.37,6615.57,6794.37,16100],["2026-05-15",6794.37,6794.37,6615.57,6794.37,48700],["2026-05-18",6704.97,6794.37,6704.97,6794.37,17600],["2026-05-19",6704.97,6794.37,6704.97,6794.37,64600],["2026-05-20",6704.97,6794.37,6704.97,6794.37,18200],["2026-05-21",6704.97,6794.37,6704.97,6794.37,38000],["2026-05-22",6704.97,6794.37,6704.97,6794.37,50500],["2026-05-25",6704.97,6794.37,6704.97,6794.37,70100],["2026-05-26",6704.97,6704.97,6615.57,6704.97,18300],["2026-05-27",6704.97,6704.97,6615.57,6704.97,46500],["2026-05-28",6704.97,6704.97,6704.97,6704.97,22500],["2026-05-29",6704.97,6704.97,6615.57,6704.97,36200],["2026-06-01",6704.97,6704.97,6615.57,6704.97,67100],["2026-06-02",6615.57,6704.97,6526.17,6615.57,42500],["2026-06-03",6615.57,6704.97,6615.57,6704.97,21000],["2026-06-04",6615.57,6973.17,6615.57,6973.17,35500],["2026-06-05",6883.77,6973.17,6704.97,6973.17,21300],["2026-06-08",6883.77,6883.77,6704.97,6794.37,113600],["2026-06-09",6888.73,6888.73,6794.37,6794.37,8500],["2026-06-10",6794.37,6794.37,6700.0,6700.0,12100],["2026-06-11",6794.37,6794.37,6700.0,6794.37,7600],["2026-06-12",6700.0,6700.0,6605.63,6700.0,30500],["2026-06-15",6605.63,6700.0,6605.63,6700.0,14000],["2026-06-16",6605.63,6794.37,6605.63,6794.37,63500],["2026-06-17",6700.0,6794.37,6605.63,6794.37,17800],["2026-06-18",6700.0,6700.0,6605.63,6700.0,35000],["2026-06-19",6605.63,6605.63,6605.63,6605.63,26000],["2026-06-22",6605.63,6700.0,6605.63,6700.0,23500],["2026-06-23",6605.63,6700.0,6605.63,6700.0,30700],["2026-06-24",6700.0,6700.0,6605.63,6700.0,27100],["2026-06-25",6700.0,6700.0,6605.63,6700.0,17300],["2026-06-26",6605.63,6700.0,6605.63,6700.0,7800],["2026-06-29",6700.0,6700.0,6605.63,6700.0,41000],["2026-06-30",6700.0,6700.0,6605.63,6700.0,85000],["2026-07-01",6700.0,6700.0,6605.63,6700.0,13700],["2026-07-02",6605.63,6700.0,6605.63,6700.0,14500],["2026-07-03",6605.63,6700.0,6605.63,6700.0,27000],["2026-07-06",6700.0,6700.0,6605.63,6700.0,44500],["2026-07-07",6605.63,6700.0,6605.63,6700.0,17000],["2026-07-08",6700.0,6700.0,6605.63,6700.0,50500],["2026-07-09",6605.63,6700.0,6605.63,6700.0,9000],["2026-07-10",6605.63,6700.0,6605.63,6700.0,23900],["2026-07-13",6605.63,6700.0,6605.63,6700.0,42600],["2026-07-14",6605.63,6700.0,6605.63,6700.0,14000],["2026-07-15",6605.63,6700.0,6605.63,6700.0,49700],["2026-07-16",6700.0,6700.0,6605.63,6700.0,10500],["2026-07-17",6700.0,6700.0,6605.63,6700.0,13100],["2026-07-20",6700.0,6700.0,6133.8,6700.0,36900],["2026-07-21",6700.0,6700.0,6511.27,6511.27,73400],["2026-07-22",6511.27,6511.27,6228.17,6511.27,86300],["2026-07-23",6416.9,6416.9,6228.17,6416.9,16900],["2026-07-24",6228.17,6416.9,6133.8,6416.9,41800],["2026-07-27",6322.54,6416.9,6133.8,6416.9,51900],["2026-07-28",6133.8,6416.9,6133.8,6416.9,65400],["2026-07-29",6322.54,6416.9,6133.8,6416.9,94100],["2026-07-30",6228.17,6416.9,6133.8,6416.9,61200],["2026-07-31",6322.54,6416.9,6322.54,6416.9,31500],["2026-08-03",6228.17,6416.9,6228.17,6416.9,71000],["2026-08-04",6322.54,6888.73,6322.54,6888.73,38500],["2026-08-05",6700.0,6700.0,6605.63,6605.63,81700],["2026-08-06",6511.27,6700.0,6511.27,6700.0,69500],["2026-08-07",6605.63,6605.63,6511.27,6605.63,23400],["2026-08-10",6511.27,6605.63,6511.27,6605.63,15300],["2026-08-11",6511.27,6605.63,6416.9,6605.63,60600],["2026-08-12",6511.27,6511.27,6416.9,6416.9,49400],["2026-08-13",6416.9,6511.27,6416.9,6511.27,30100],["2026-08-14",6416.9,6416.9,6416.9,6416.9,21400],["2026-08-17",6416.9,6511.27,6416.9,6511.27,20000],["2026-08-18",6416.9,6511.27,6322.54,6511.27,26800],["2026-08-19",6416.9,6416.9,6416.9,6416.9,15100],["2026-08-20",6416.9,6416.9,6322.54,6322.54,17500],["2026-08-21",6322.54,6416.9,6322.54,6416.9,10900],["2026-08-24",6322.54,6416.9,6322.54,6322.54,6000],["2026-08-25",6322.54,6416.9,6228.17,6416.9,47200],["2026-08-26",6416.9,6416.9,6228.17,6416.9,26100],["2026-08-27",6322.54,6416.9,6228.17,6416.9,24300],["2026-08-28",6322.54,6416.9,6322.54,6416.9,37700],["2026-09-03",6322.54,6416.9,6322.54,6416.9,35400],["2026-09-04",6322.54,6416.9,6322.54,6416.9,45100],["2026-09-07",6322.54,6511.27,6322.54,6511.27,41300],["2026-09-08",6511.27,6605.63,6511.27,6605.63,90400],["2026-09-09",6605.63,6605.63,6322.54,6511.27,51800],["2026-09-10",6511.27,6511.27,6511.27,6511.27,9100],["2026-09-11",6511.27,6700.0,6416.9,6700.0,65000],["2026-09-14",6800.0,6800.0,6400.0,6800.0,66700],["2026-09-15",6600.0,6800.0,6400.0,6600.0,109700],["2026-09-16",6500.0,6600.0,6300.0,6600.0,59600],["2026-09-17",6500.0,6600.0,6400.0,6500.0,23700],["2026-09-18",6500.0,6500.0,6400.0,6500.0,20900],["2026-09-21",6500.0,6500.0,6400.0,6500.0,39400],["2026-09-22",6500.0,6500.0,6400.0,6500.0,51700],["2026-09-23",6600.0,6600.0,6400.0,6500.0,71500],["2026-09-24",6400.0,6400.0,6400.0,6400.0,24500],["2026-09-25",6300.0,6500.0,6300.0,6400.0,52500],["2026-09-28",6400.0,6400.0,6300.0,6400.0,1019000],["2026-09-29",6300.0,6400.0,6300.0,6400.0,26000],["2026-09-30",6400.0,6400.0,6300.0,6400.0,31300],["2026-10-01",6300.0,6300.0,6300.0,6300.0,24400],["2026-10-02",6400.0,6400.0,6100.0,6300.0,59700],["2026-10-05",6300.0,6300.0,6200.0,6300.0,51100],["2026-10-06",6200.0,6300.0,6100.0,6300.0,175400],["2026-10-07",6300.0,6300.0,6200.0,6300.0,7500],["2026-10-08",6200.0,6300.0,6200.0,6300.0,19500],["2026-10-09",6200.0,6300.0,6100.0,6300.0,69600],["2026-10-12",6200.0,6300.0,6200.0,6300.0,23100]]}