{"sym":"VAB","index":false,"bars":[["2021-07-20",9339.77,9339.77,7313.69,9339.77,1459100],["2021-07-21",10278.69,10278.69,10278.69,10278.69,1938900],["2021-07-22",11810.61,11810.61,11267.03,11267.03,1263400],["2021-07-23",11267.03,11267.03,9932.78,9932.78,526400],["2021-07-26",8450.27,8450.27,8450.27,8450.27,11211300],["2021-07-27",7214.85,9389.19,7214.85,8647.94,966300],["2021-07-28",8647.94,8746.77,8302.02,8351.44,236300],["2021-07-29",8895.02,8895.02,8153.77,8400.85,452000],["2021-07-30",8252.6,8400.85,8153.77,8302.02,12508100],["2021-08-02",8400.85,8598.52,8302.02,8450.27,618500],["2021-08-03",8647.94,8647.94,8302.02,8450.27,742200],["2021-08-04",8450.27,8499.69,8302.02,8400.85,5133900],["2021-08-05",8400.85,8400.85,8252.6,8351.44,6223398],["2021-08-06",8351.44,8351.44,8203.19,8302.02,629000],["2021-08-09",8351.44,8400.85,8252.6,8400.85,745700],["2021-08-10",8400.85,8598.52,8400.85,8549.11,887700],["2021-08-11",8549.11,9389.19,8499.69,9339.77,1582200],["2021-08-12",9389.19,9883.36,9290.36,9389.19,869200],["2021-08-13",9537.44,9537.44,8895.02,9240.94,800900],["2021-08-16",9092.69,9290.36,8796.19,9240.94,732000],["2021-08-17",9240.94,9438.61,9092.69,9142.11,612500],["2021-08-18",9191.52,9191.52,9043.27,9142.11,331200],["2021-08-19",9043.27,9142.11,8993.86,9142.11,433900],["2021-08-20",9142.11,9142.11,8647.94,8796.19,838100],["2021-08-23",8647.94,8746.77,8400.85,8450.27,548500],["2021-08-24",8400.85,8549.11,8351.44,8499.69,309200],["2021-08-25",8499.69,8549.11,8351.44,8549.11,205500],["2021-08-26",8549.11,8598.52,8450.27,8499.69,232900],["2021-08-27",8450.27,8499.69,8302.02,8499.69,314500],["2021-08-30",8549.11,8647.94,8400.85,8499.69,495700],["2021-08-31",8499.69,8746.77,8499.69,8598.52,371800],["2021-09-01",8549.11,8598.52,8499.69,8549.11,196600],["2021-09-06",8499.69,8598.52,8400.85,8499.69,490600],["2021-09-07",8499.69,8697.36,8499.69,8647.94,578200],["2021-09-08",8647.94,8746.77,8499.69,8549.11,228100],["2021-09-09",8598.52,8598.52,8450.27,8549.11,279500],["2021-09-10",8549.11,8598.52,8450.27,8549.11,187500],["2021-09-13",8499.69,8549.11,8450.27,8450.27,294400],["2021-09-14",8450.27,8499.69,8351.44,8400.85,370900],["2021-09-15",8400.85,8450.27,8302.02,8450.27,306800],["2021-09-16",8400.85,8450.27,8351.44,8400.85,222300],["2021-09-17",8400.85,8993.86,8400.85,8746.77,1138500],["2021-09-20",8796.19,8993.86,8697.36,8746.77,1033600],["2021-09-21",8796.19,8796.19,8450.27,8647.94,414000],["2021-09-22",8746.77,8746.77,8549.11,8697.36,575900],["2021-09-23",8697.36,9092.69,8549.11,8796.19,1284600],["2021-09-24",8845.61,9043.27,8796.19,8895.02,1925700],["2021-09-27",8944.44,8993.86,8647.94,8697.36,692000],["2021-09-28",8647.94,8647.94,8400.85,8598.52,323700],["2021-09-29",8598.52,8598.52,8400.85,8499.69,575300],["2021-09-30",8499.69,8598.52,8450.27,8499.69,341100],["2021-10-01",8499.69,8499.69,8302.02,8351.44,663900],["2021-10-04",8351.44,8351.44,8203.19,8302.02,525600],["2021-10-05",8302.02,8450.27,8153.77,8450.27,304700],["2021-10-06",8450.27,8499.69,8302.02,8400.85,247200],["2021-10-07",8400.85,8400.85,8302.02,8351.44,350500],["2021-10-08",8351.44,8400.85,8302.02,8351.44,257300],["2021-10-11",8351.44,8499.69,8351.44,8450.27,421900],["2021-10-12",8450.27,8549.11,8400.85,8450.27,338300],["2021-10-13",8450.27,8499.69,8351.44,8400.85,347600],["2021-10-14",8400.85,8450.27,8351.44,8351.44,365900],["2021-10-15",8351.44,8400.85,8302.02,8400.85,450700],["2021-10-18",8400.85,8400.85,8302.02,8351.44,486400],["2021-10-19",8351.44,8351.44,8252.6,8302.02,444700],["2021-10-20",8302.02,8351.44,8252.6,8302.02,338100],["2021-10-21",8252.6,8351.44,8203.19,8302.02,278900],["2021-10-22",8351.44,8351.44,8252.6,8302.02,391200],["2021-10-25",8302.02,8351.44,8252.6,8302.02,388300],["2021-10-26",8302.02,8302.02,8252.6,8302.02,637300],["2021-10-27",8351.44,8450.27,8302.02,8400.85,791500],["2021-10-28",8450.27,8499.69,7906.69,8400.85,1212900],["2021-10-29",8450.27,8895.02,8400.85,8746.77,1864700],["2021-11-01",8746.77,8845.61,8598.52,8647.94,868600],["2021-11-02",8647.94,8697.36,8549.11,8697.36,781000],["2021-11-03",8647.94,8944.44,8647.94,8845.61,3713700],["2021-11-04",8944.44,9043.27,8845.61,8895.02,1324000],["2021-11-05",8895.02,8895.02,8697.36,8746.77,931634],["2021-11-08",8746.77,8796.19,8549.11,8697.36,1311800],["2021-11-09",8746.77,8746.77,8647.94,8697.36,819000],["2021-11-10",8697.36,8697.36,8549.11,8647.94,948600],["2021-11-11",8598.52,8647.94,8450.27,8499.69,864900],["2021-11-12",8549.11,8697.36,8450.27,8647.94,1209500],["2021-11-15",8647.94,8845.61,8647.94,8746.77,1056800],["2021-11-16",8746.77,8895.02,8598.52,8796.19,1849050],["2021-11-17",8796.19,8845.61,8697.36,8796.19,547000],["2021-11-18",8796.19,8845.61,8697.36,8746.77,1015000],["2021-11-19",8746.77,9389.19,8647.94,8944.44,2887300],["2021-11-22",9043.27,9833.94,8993.86,9537.44,2286200],["2021-11-23",9636.27,9636.27,9092.69,9339.77,889900],["2021-11-24",9339.77,9833.94,9142.11,9833.94,2825500],["2021-11-25",9833.94,10081.03,9636.27,9735.11,1482200],["2021-11-26",9735.11,9833.94,9438.61,9586.86,1199700],["2021-11-29",9389.19,9438.61,8944.44,9240.94,1035500],["2021-11-30",9191.52,9389.19,8895.02,9043.27,1707000],["2021-12-01",8993.86,9191.52,8944.44,9142.11,1084900],["2021-12-02",9142.11,9339.77,8993.86,9043.27,669400],["2021-12-03",9043.27,9191.52,8647.94,8796.19,1196000],["2021-12-06",8746.77,8796.19,8400.85,8450.27,1038200],["2021-12-07",8499.69,8647.94,8450.27,8598.52,566500],["2021-12-08",8598.52,8796.19,8549.11,8697.36,499000],["2021-12-09",8697.36,8697.36,8549.11,8647.94,523200],["2021-12-10",8598.52,8697.36,8549.11,8697.36,438500],["2021-12-13",8697.36,8845.61,8647.94,8746.77,350200],["2021-12-14",8796.19,8796.19,8647.94,8697.36,640300],["2021-12-15",8697.36,8845.61,8598.52,8697.36,713300],["2021-12-16",8697.36,8746.77,8647.94,8697.36,472500],["2021-12-17",8746.77,8746.77,8549.11,8598.52,739700],["2021-12-20",8647.94,8697.36,8499.69,8549.11,530900],["2021-12-21",8549.11,8549.11,8450.27,8499.69,587200],["2021-12-22",8499.69,8796.19,8499.69,8697.36,1249400],["2021-12-23",8796.19,8845.61,8499.69,8697.36,736000],["2021-12-24",8697.36,8895.02,8598.52,8895.02,848700],["2021-12-27",9142.11,9142.11,8796.19,8895.02,968100],["2021-12-28",8895.02,8944.44,8697.36,8845.61,596900],["2021-12-29",8796.19,8895.02,8746.77,8796.19,600800],["2021-12-30",8549.11,8895.02,8499.69,8697.36,477900],["2021-12-31",8746.77,8993.86,8697.36,8845.61,1177900],["2022-01-04",8845.61,8993.86,8796.19,8845.61,782100],["2022-01-05",8895.02,8993.86,8746.77,8845.61,692638],["2022-01-06",8845.61,8845.61,8697.36,8746.77,739635],["2022-01-07",8796.19,8796.19,8647.94,8746.77,770800],["2022-01-10",8796.19,9043.27,8697.36,8746.77,1079700],["2022-01-11",8746.77,8895.02,8746.77,8746.77,1147100],["2022-01-12",8796.19,8944.44,8549.11,8944.44,1510300],["2022-01-13",8944.44,9389.19,8845.61,8993.86,3481700],["2022-01-14",9092.69,9092.69,8796.19,8895.02,739400],["2022-01-17",8944.44,9043.27,8598.52,8647.94,1245200],["2022-01-18",8697.36,8697.36,8302.02,8351.44,1810500],["2022-01-19",8978.54,9038.4,8499.69,8798.97,653800],["2022-01-20",8858.83,8858.83,8559.55,8798.97,345100],["2022-01-21",8798.97,9038.4,8679.26,8798.97,851700],["2022-01-24",8858.83,8858.83,8439.83,8499.69,726100],["2022-01-25",8499.69,8679.26,8439.83,8619.4,625900],["2022-01-26",8619.4,9038.4,8559.55,8858.83,1336100],["2022-01-27",8978.54,9098.26,8858.83,8858.83,965600],["2022-01-28",8918.69,9038.4,8798.97,8858.83,620000],["2022-02-07",8858.83,9277.83,8858.83,9158.11,1749500],["2022-02-08",9158.11,9337.69,9038.4,9217.97,1049100],["2022-02-09",9158.11,9337.69,9098.26,9217.97,1051000],["2022-02-10",9277.83,9277.83,9098.26,9158.11,911600],["2022-02-11",9098.26,9517.26,8978.54,9457.4,2164700],["2022-02-14",9337.69,9577.11,9158.11,9277.83,2160600],["2022-02-15",9277.83,9397.54,9158.11,9337.69,623200],["2022-02-16",9337.69,9337.69,9158.11,9277.83,610900],["2022-02-17",9277.83,9397.54,9158.11,9337.69,913600],["2022-02-18",9337.69,9397.54,9158.11,9217.97,1090700],["2022-02-21",9217.97,9277.83,9038.4,9158.11,1150100],["2022-02-22",9158.11,9277.83,8978.54,9217.97,1140500],["2022-02-23",9217.97,9397.54,9098.26,9158.11,710700],["2022-02-24",9158.11,9217.97,8140.55,8858.83,1716000],["2022-02-25",8978.54,9038.4,8858.83,8918.69,730600],["2022-02-28",8858.83,8918.69,8679.26,8798.97,907700],["2022-03-01",8679.26,8858.83,8679.26,8798.97,744600],["2022-03-02",8798.97,8798.97,8559.55,8619.4,808500],["2022-03-03",8619.4,8798.97,8499.69,8739.12,701200],["2022-03-04",8739.12,8798.97,8619.4,8739.12,391900],["2022-03-07",8739.12,8739.12,8559.55,8619.4,662000],["2022-03-08",8619.4,8619.4,8499.69,8559.55,539300],["2022-03-09",8619.4,8619.4,8439.83,8559.55,422500],["2022-03-10",8559.55,8679.26,8559.55,8619.4,238900],["2022-03-11",8619.4,8619.4,8499.69,8559.55,415500],["2022-03-14",8499.69,8559.55,8320.12,8439.83,678800],["2022-03-15",8439.83,8559.55,8439.83,8559.55,265600],["2022-03-16",8619.4,8619.4,8499.69,8499.69,189600],["2022-03-17",8499.69,8619.4,8499.69,8559.55,336200],["2022-03-18",8559.55,8619.4,8499.69,8559.55,419200],["2022-03-21",8559.55,8619.4,8559.55,8559.55,365000],["2022-03-22",8619.4,8739.12,8559.55,8739.12,552000],["2022-03-23",8739.12,8739.12,8559.55,8619.4,451500],["2022-03-24",8619.4,8679.26,8559.55,8619.4,276600],["2022-03-25",8679.26,8679.26,8499.69,8619.4,322100],["2022-03-28",8619.4,8619.4,8439.83,8439.83,559200],["2022-03-29",8439.83,8559.55,8439.83,8559.55,288500],["2022-03-30",8499.69,8619.4,8439.83,8499.69,367400],["2022-03-31",8559.55,8559.55,8439.83,8439.83,296600],["2022-04-01",8499.69,8559.55,8439.83,8559.55,354400],["2022-04-04",8559.55,8679.26,8559.55,8619.4,354600],["2022-04-05",8559.55,8619.4,8499.69,8619.4,344000],["2022-04-06",8559.55,8559.55,8439.83,8559.55,398800],["2022-04-07",8499.69,8559.55,8439.83,8499.69,195700],["2022-04-08",8439.83,8499.69,8379.97,8379.97,243300],["2022-04-12",8379.97,8439.83,8140.55,8140.55,438900],["2022-04-13",8260.26,8260.26,8080.69,8200.4,304800],["2022-04-14",8200.4,8260.26,8140.55,8140.55,208400],["2022-04-15",8140.55,8200.4,8020.83,8020.83,228500],["2022-04-18",8020.83,8020.83,7541.98,7601.83,532600],["2022-04-19",7781.4,7781.4,7302.55,7362.41,496800],["2022-04-20",7482.12,7482.12,7003.26,7003.26,491200],["2022-04-21",7122.98,7122.98,6584.27,6823.69,628200],["2022-04-22",6823.69,7362.41,6644.12,7122.98,377100],["2022-04-25",7122.98,7242.69,6644.12,6763.84,335800],["2022-04-26",6703.98,7003.26,6644.12,7003.26,295500],["2022-04-27",6943.41,7063.12,6883.55,7063.12,190100],["2022-04-28",7182.84,7482.12,7182.84,7362.41,336600],["2022-04-29",7362.41,7482.12,7242.69,7362.41,269500],["2022-05-04",7362.41,7422.26,7302.55,7422.26,276700],["2022-05-05",7362.41,7422.26,7122.98,7302.55,224300],["2022-05-06",7302.55,7302.55,7003.26,7063.12,413200],["2022-05-09",7063.12,7063.12,6284.98,6584.27,518300],["2022-05-10",6524.41,6703.98,6225.12,6644.12,1584500],["2022-05-11",6524.41,6644.12,6404.69,6524.41,419429],["2022-05-12",6524.41,6584.27,6105.41,6165.27,1292300],["2022-05-13",6165.27,6284.98,5925.84,6045.55,692500],["2022-05-16",6105.41,6284.98,5686.41,6045.55,426600],["2022-05-17",6105.41,6524.41,5985.7,6404.69,343400],["2022-05-18",6404.69,6584.27,6284.98,6404.69,253800],["2022-05-19",6344.84,6404.69,6225.12,6404.69,243600],["2022-05-20",6344.84,6464.55,6284.98,6344.84,213300],["2022-05-23",6344.84,6404.69,6165.27,6284.98,205400],["2022-05-24",6284.98,6404.69,6165.27,6404.69,218900],["2022-05-25",6284.98,6464.55,6284.98,6464.55,216900],["2022-05-26",6464.55,6524.41,6404.69,6404.69,176700],["2022-05-27",6404.69,6524.41,6404.69,6464.55,143100],["2022-05-30",6524.41,6584.27,6404.69,6524.41,229700],["2022-05-31",6524.41,6524.41,6404.69,6464.55,97200],["2022-06-01",6404.69,6464.55,6344.84,6404.69,153200],["2022-06-02",6344.84,6464.55,6284.98,6344.84,562689],["2022-06-03",6225.12,6344.84,5985.7,6284.98,113600],["2022-06-06",6284.98,6344.84,6165.27,6225.12,274700],["2022-06-07",6225.12,6284.98,6105.41,6165.27,208900],["2022-06-08",6225.12,6344.84,6105.41,6284.98,237200],["2022-06-09",6284.98,6284.98,6225.12,6225.12,159800],["2022-06-10",6225.12,6284.98,6105.41,6165.27,174800],["2022-06-13",6165.27,6165.27,5865.98,5865.98,371300],["2022-06-14",5806.13,5925.84,5746.27,5806.13,361600],["2022-06-15",5865.98,5925.84,5686.41,5865.98,492900],["2022-06-16",5865.98,5865.98,5746.27,5865.98,245400],["2022-06-17",5806.13,5865.98,5506.84,5865.98,557000],["2022-06-20",5746.27,5746.27,5566.7,5746.27,398300],["2022-06-21",5746.27,5746.27,5566.7,5746.27,484300],["2022-06-22",5686.41,5806.13,5626.55,5746.27,295700],["2022-06-23",5746.27,5746.27,5626.55,5686.41,107200],["2022-06-24",5686.41,5746.27,5686.41,5686.41,176500],["2022-06-27",5686.41,5746.27,5626.55,5746.27,397200],["2022-06-28",5686.41,5925.84,5686.41,5865.98,457500],["2022-06-29",5865.98,5865.98,5746.27,5806.13,5189000],["2022-06-30",5806.13,5806.13,5626.55,5626.55,285100],["2022-07-01",5626.55,5746.27,5566.7,5746.27,317400],["2022-07-04",5686.41,5806.13,5686.41,5746.27,99900],["2022-07-05",5746.27,5746.27,5566.7,5746.27,303200],["2022-07-06",5686.41,5746.27,5626.55,5686.41,240400],["2022-07-07",5626.55,5746.27,5626.55,5686.41,94600],["2022-07-08",5686.41,5686.41,5626.55,5686.41,106700],["2022-07-11",5626.55,5746.27,5566.7,5686.41,203500],["2022-07-12",5626.55,5746.27,5626.55,5746.27,108700],["2022-07-13",5686.41,5865.98,5626.55,5806.13,2531222],["2022-07-14",5746.27,5925.84,5746.27,5865.98,142600],["2022-07-15",5865.98,5925.84,5746.27,5865.98,231400],["2022-07-18",5865.98,5925.84,5806.13,5865.98,115200],["2022-07-19",5865.98,5865.98,5746.27,5806.13,81600],["2022-07-20",5746.27,5925.84,5746.27,5806.13,214400],["2022-07-21",5865.98,5925.84,5806.13,5925.84,217100],["2022-07-22",5865.98,5985.7,5865.98,5985.7,210100],["2022-07-25",5925.84,5925.84,5806.13,5806.13,84700],["2022-07-26",5806.13,5865.98,5806.13,5806.13,152261],["2022-07-27",5806.13,5806.13,5686.41,5806.13,130300],["2022-07-28",5806.13,5925.84,5806.13,5865.98,181200],["2022-07-29",5865.98,5925.84,5806.13,5865.98,161500],["2022-08-01",5865.98,5925.84,5746.27,5865.98,723300],["2022-08-02",5865.98,6225.12,5806.13,6165.27,827500],["2022-08-03",6105.41,6225.12,5985.7,6225.12,2457222],["2022-08-04",6165.27,6225.12,6045.55,6105.41,319900],["2022-08-05",6105.41,6165.27,5985.7,6105.41,216300],["2022-08-08",6105.41,6165.27,5985.7,6105.41,302100],["2022-08-09",6165.27,6165.27,6105.41,6165.27,267700],["2022-08-10",6105.41,6344.84,6045.55,6225.12,675700],["2022-08-11",6225.12,6225.12,6105.41,6225.12,511500],["2022-08-12",6225.12,6225.12,6165.27,6225.12,290400],["2022-08-15",6165.27,6284.98,6165.27,6284.98,468800],["2022-08-16",6284.98,6284.98,6225.12,6225.12,232100],["2022-08-17",6225.12,6284.98,6165.27,6165.27,347300],["2022-08-18",6165.27,6165.27,6105.41,6165.27,196500],["2022-08-19",6105.41,6165.27,5985.7,6045.55,693900],["2022-08-22",5985.7,6045.55,5925.84,5985.7,326087],["2022-08-23",5925.84,6045.55,5925.84,6045.55,134500],["2022-08-24",6045.55,6105.41,5985.7,6045.55,189300],["2022-08-25",6045.55,6045.55,5985.7,6045.55,170800],["2022-08-26",5985.7,6105.41,5925.84,5985.7,300300],["2022-08-29",5985.7,5985.7,5806.13,5806.13,438900],["2022-08-30",5806.13,5985.7,5806.13,5925.84,132900],["2022-08-31",5925.84,5985.7,5865.98,5925.84,151400],["2022-09-05",5925.84,5925.84,5865.98,5925.84,97100],["2022-09-06",5925.84,5985.7,5865.98,5925.84,129200],["2022-09-07",5865.98,5985.7,5686.41,5865.98,251300],["2022-09-08",5806.13,5806.13,5746.27,5806.13,122000],["2022-09-09",5746.27,5865.98,5746.27,5865.98,187300],["2022-09-12",5865.98,5865.98,5746.27,5806.13,121800],["2022-09-13",5865.98,5865.98,5746.27,5806.13,107900],["2022-09-14",5686.41,5746.27,5686.41,5746.27,151000],["2022-09-15",5746.27,5806.13,5686.41,5746.27,47500],["2022-09-16",5746.27,5806.13,5686.41,5686.41,108300],["2022-09-19",5686.41,5746.27,5566.7,5626.55,217500],["2022-09-20",5626.55,5686.41,5566.7,5686.41,134800],["2022-09-21",5626.55,5686.41,5566.7,5626.55,65200],["2022-09-22",5566.7,5686.41,5566.7,5686.41,147200],["2022-09-23",5746.27,5746.27,5566.7,5626.55,608200],["2022-09-26",5566.7,5566.7,5446.98,5566.7,227600],["2022-09-27",5686.41,5686.41,5446.98,5626.55,115910],["2022-09-28",5626.55,5626.55,5446.98,5566.7,116500],["2022-09-29",5626.55,5865.98,5506.84,5566.7,118400],["2022-09-30",5626.55,5806.13,5387.13,5506.84,311300],["2022-10-03",5506.84,5506.84,5387.13,5387.13,202500],["2022-10-04",5387.13,5446.98,5267.41,5267.41,309600],["2022-10-05",5327.27,5446.98,5327.27,5446.98,69000],["2022-10-06",5446.98,5446.98,5207.56,5207.56,121200],["2022-10-07",5207.56,5327.27,4788.56,5267.41,495800],["2022-10-10",5027.98,5087.84,4788.56,5087.84,237800],["2022-10-11",4968.13,4968.13,4788.56,4968.13,456400],["2022-10-12",4908.27,5027.98,4848.41,4968.13,2656000],["2022-10-13",4908.27,4968.13,4848.41,4908.27,108500],["2022-10-14",4968.13,5087.84,4968.13,5027.98,2174400],["2022-10-17",5027.98,5027.98,4848.41,4968.13,6076800],["2022-10-18",4968.13,5087.84,4968.13,5027.98,66200],["2022-10-19",5027.98,5027.98,4908.27,4908.27,8061400],["2022-10-20",4968.13,4968.13,4908.27,4968.13,57500],["2022-10-21",4908.27,4968.13,4728.7,4908.27,177200],["2022-10-24",4848.41,4848.41,4549.13,4788.56,8282100],["2022-10-25",4608.99,4728.7,4489.27,4608.99,163200],["2022-10-26",4668.84,4668.84,4549.13,4608.99,46800],["2022-10-27",4608.99,4728.7,4549.13,4728.7,128600],["2022-10-28",4728.7,4788.56,4668.84,4668.84,70100],["2022-10-31",4728.7,4788.56,4608.99,4728.7,92600],["2022-11-01",4608.99,4788.56,4608.99,4728.7,94400],["2022-11-02",4668.84,4728.7,4668.84,4728.7,2611900],["2022-11-03",4728.7,4728.7,4608.99,4728.7,53600],["2022-11-04",4728.7,4728.7,4489.27,4549.13,167200],["2022-11-07",4549.13,4608.99,4429.42,4429.42,56100],["2022-11-08",4489.27,4549.13,4429.42,4549.13,52700],["2022-11-09",4489.27,4549.13,4369.56,4489.27,95400],["2022-11-10",4489.27,4489.27,4130.13,4189.99,72900],["2022-11-11",4309.7,4369.56,4189.99,4189.99,95400],["2022-11-14",4309.7,4309.7,3890.7,4010.42,85500],["2022-11-15",3890.7,3890.7,3411.85,3531.56,208700],["2022-11-16",3531.56,3711.13,3052.7,3591.42,302400],["2022-11-17",3591.42,3770.99,3591.42,3711.13,160600],["2022-11-18",3770.99,3770.99,3591.42,3770.99,197300],["2022-11-21",3651.27,3890.7,3591.42,3830.85,12517033],["2022-11-22",3770.99,4010.42,3770.99,3950.56,124100],["2022-11-23",4010.42,4010.42,3770.99,3830.85,104900],["2022-11-24",3830.85,3830.85,3651.27,3830.85,77400],["2022-11-25",3830.85,3890.7,3711.13,3890.7,128600],["2022-11-28",3950.56,4070.27,3890.7,4070.27,129000],["2022-11-29",4070.27,4189.99,4010.42,4130.13,201100],["2022-11-30",4130.13,4189.99,4070.27,4189.99,147500],["2022-12-01",4189.99,4369.56,4189.99,4309.7,241300],["2022-12-02",4309.7,4429.42,4249.84,4429.42,174600],["2022-12-05",4489.27,4668.84,4369.56,4549.13,337800],["2022-12-06",4549.13,4668.84,4369.56,4369.56,252400],["2022-12-07",4369.56,4429.42,4130.13,4189.99,228300],["2022-12-08",4249.84,4429.42,4249.84,4369.56,182600],["2022-12-09",4369.56,4429.42,4309.7,4309.7,78800],["2022-12-12",4249.84,4429.42,4249.84,4429.42,163200],["2022-12-13",4309.7,4369.56,4249.84,4369.56,50800],["2022-12-14",4369.56,4429.42,4309.7,4369.56,195100],["2022-12-15",4369.56,4489.27,4309.7,4429.42,93100],["2022-12-16",4369.56,4489.27,4369.56,4429.42,105800],["2022-12-19",4369.56,4489.27,4369.56,4429.42,116700],["2022-12-20",4429.42,4429.42,4249.84,4309.7,123900],["2022-12-21",4369.56,4429.42,4189.99,4249.84,153000],["2022-12-22",4309.7,4309.7,4189.99,4189.99,46000],["2022-12-23",4309.7,4309.7,4189.99,4189.99,51400],["2022-12-26",4189.99,4249.84,4130.13,4130.13,216300],["2022-12-27",4130.13,4189.99,4010.42,4189.99,86900],["2022-12-28",4189.99,4249.84,4130.13,4189.99,17700],["2022-12-29",4189.99,4728.7,4189.99,4429.42,497000],["2022-12-30",4489.27,5147.7,4309.7,5147.7,605000],["2023-01-03",4728.7,4908.27,4668.84,4728.7,136900],["2023-01-04",4728.7,4728.7,4549.13,4668.84,133700],["2023-01-05",4668.84,4668.84,4549.13,4608.99,97800],["2023-01-06",4668.84,4848.41,4608.99,4668.84,138500],["2023-01-09",4728.7,4788.56,4668.84,4728.7,72600],["2023-01-10",4668.84,4788.56,4608.99,4668.84,104500],["2023-01-11",4668.84,4728.7,4608.99,4728.7,64400],["2023-01-12",4668.84,4788.56,4668.84,4668.84,44300],["2023-01-13",4668.84,4728.7,4608.99,4668.84,9692000],["2023-01-16",4668.84,4668.84,4489.27,4608.99,75600],["2023-01-17",4608.99,4728.7,4608.99,4668.84,9658100],["2023-01-18",4728.7,4728.7,4608.99,4728.7,62100],["2023-01-19",4668.84,4728.7,4608.99,4728.7,25600],["2023-01-27",4728.7,4788.56,4668.84,4728.7,110200],["2023-01-30",4728.7,4788.56,4668.84,4728.7,187100],["2023-01-31",4788.56,4968.13,4728.7,4968.13,229600],["2023-02-01",4968.13,5027.98,4848.41,4848.41,1605754],["2023-02-02",4848.41,4848.41,4728.7,4788.56,64000],["2023-02-03",4788.56,4788.56,4668.84,4728.7,110600],["2023-02-06",4728.7,4788.56,4728.7,4728.7,24400],["2023-02-07",4728.7,4788.56,4608.99,4668.84,61700],["2023-02-08",4668.84,4728.7,4608.99,4668.84,67000],["2023-02-09",4668.84,4728.7,4608.99,4668.84,30600],["2023-02-10",4668.84,4728.7,4608.99,4668.84,22100],["2023-02-13",4608.99,4668.84,4489.27,4489.27,143800],["2023-02-14",4549.13,4549.13,4429.42,4549.13,27800],["2023-02-15",4489.27,4549.13,4429.42,4489.27,65500],["2023-02-16",4429.42,4489.27,4429.42,4489.27,35600],["2023-02-17",4549.13,4549.13,4489.27,4489.27,28600],["2023-02-20",4489.27,4668.84,4489.27,4608.99,127400],["2023-02-21",4608.99,4668.84,4549.13,4668.84,131500],["2023-02-22",4608.99,4608.99,4489.27,4549.13,66100],["2023-02-23",4549.13,4549.13,4429.42,4549.13,67800],["2023-02-24",4489.27,4549.13,4429.42,4489.27,41400],["2023-02-27",4429.42,4429.42,4369.56,4369.56,49800],["2023-02-28",4429.42,4429.42,4309.7,4369.56,22800],["2023-03-01",4369.56,4489.27,4369.56,4429.42,18000],["2023-03-02",4429.42,4489.27,4429.42,4489.27,14700],["2023-03-03",4489.27,4549.13,4369.56,4489.27,70300],["2023-03-06",4489.27,4549.13,4429.42,4429.42,100200],["2023-03-07",4429.42,4489.27,4429.42,4489.27,13800],["2023-03-08",4429.42,4489.27,4369.56,4429.42,38800],["2023-03-09",4429.42,4489.27,4429.42,4489.27,37500],["2023-03-10",4429.42,4489.27,4429.42,4489.27,25600],["2023-03-13",4429.42,4429.42,4369.56,4429.42,29600],["2023-03-14",4429.42,4429.42,4309.7,4369.56,41800],["2023-03-15",4429.42,4489.27,4369.56,4429.42,43900],["2023-03-16",4429.42,4429.42,4369.56,4429.42,15300],["2023-03-17",4429.42,4429.42,4369.56,4369.56,56800],["2023-03-20",4369.56,4369.56,4249.84,4309.7,75100],["2023-03-21",4309.7,4429.42,4249.84,4309.7,118800],["2023-03-22",4309.7,4369.56,4249.84,4309.7,45300],["2023-03-23",4309.7,4309.7,4249.84,4309.7,8000],["2023-03-24",4249.84,4309.7,4249.84,4249.84,42600],["2023-03-27",4309.7,4309.7,4249.84,4309.7,141900],["2023-03-28",4309.7,4309.7,4249.84,4249.84,42800],["2023-03-29",4309.7,4369.56,4249.84,4369.56,70300],["2023-03-30",4369.56,4369.56,4249.84,4369.56,53800],["2023-03-31",4369.56,4369.56,4309.7,4309.7,52900],["2023-04-03",4369.56,4429.42,4369.56,4429.42,67800],["2023-04-04",4429.42,4429.42,4309.7,4369.56,40300],["2023-04-05",4369.56,4489.27,4369.56,4489.27,157300],["2023-04-06",4489.27,4549.13,4429.42,4489.27,156900],["2023-04-07",4429.42,4489.27,4369.56,4429.42,87300],["2023-04-10",4429.42,4608.99,4369.56,4549.13,240800],["2023-04-11",4489.27,4608.99,4489.27,4608.99,260000],["2023-04-12",4608.99,4608.99,4549.13,4549.13,87800],["2023-04-13",4549.13,4549.13,4489.27,4549.13,257500],["2023-04-14",4549.13,4608.99,4489.27,4489.27,369800],["2023-04-17",4549.13,4549.13,4429.42,4429.42,33100],["2023-04-18",4429.42,4549.13,4429.42,4489.27,107100],["2023-04-19",4489.27,4489.27,4429.42,4429.42,1475000],["2023-04-20",4429.42,4489.27,4429.42,4429.42,27500],["2023-04-21",4429.42,4489.27,4369.56,4429.42,99000],["2023-04-24",4429.42,4429.42,4429.42,4429.42,31100],["2023-04-25",4489.27,4489.27,4429.42,4489.27,50700],["2023-04-26",4429.42,4489.27,4369.56,4489.27,12200],["2023-04-27",4489.27,4489.27,4429.42,4489.27,82700],["2023-04-28",4489.27,4549.13,4429.42,4489.27,3568800],["2023-05-04",4489.27,4549.13,4429.42,4489.27,137200],["2023-05-05",4489.27,4489.27,4429.42,4429.42,199500],["2023-05-08",4489.27,4549.13,4429.42,4489.27,313500],["2023-05-09",4549.13,4668.84,4489.27,4549.13,221600],["2023-05-10",4549.13,4549.13,4429.42,4489.27,461800],["2023-05-11",4489.27,4549.13,4429.42,4489.27,299100],["2023-05-12",4489.27,4549.13,4429.42,4489.27,374700],["2023-05-15",4489.27,4668.84,4489.27,4608.99,1016400],["2023-05-16",4608.99,4728.7,4549.13,4608.99,835300],["2023-05-17",4608.99,4668.84,4489.27,4489.27,655200],["2023-05-18",4489.27,4608.99,4489.27,4549.13,7898143],["2023-05-19",4549.13,4608.99,4489.27,4549.13,443100],["2023-05-22",4489.27,4668.84,4489.27,4549.13,505900],["2023-05-23",4549.13,4549.13,4429.42,4429.42,686000],["2023-05-24",4549.13,4549.13,4429.42,4489.27,455900],["2023-05-25",4429.42,4489.27,4369.56,4429.42,403500],["2023-05-26",4429.42,4489.27,4369.56,4429.42,603900],["2023-05-29",4429.42,4549.13,4429.42,4489.27,476300],["2023-05-30",4489.27,4668.84,4489.27,4608.99,1534100],["2023-05-31",4608.99,5087.84,4608.99,4908.27,2659800],["2023-06-01",4908.27,4968.13,4728.7,4908.27,1200800],["2023-06-02",4908.27,5147.7,4908.27,5087.84,2330300],["2023-06-05",5147.7,5207.56,4908.27,5027.98,1877900],["2023-06-06",5027.98,5027.98,4848.41,5027.98,2294600],["2023-06-07",5027.98,5087.84,4908.27,5027.98,1266700],["2023-06-08",5027.98,5087.84,4908.27,4908.27,2043900],["2023-06-09",4908.27,4968.13,4848.41,4968.13,1266900],["2023-06-12",4968.13,4968.13,4848.41,4968.13,1658800],["2023-06-13",4968.13,5147.7,4908.27,5147.7,2456700],["2023-06-14",5147.7,5267.41,4968.13,4968.13,1533600],["2023-06-15",5087.84,5087.84,4908.27,4908.27,983900],["2023-06-16",5027.98,5087.84,4908.27,4968.13,1647300],["2023-06-19",4968.13,5027.98,4908.27,4908.27,718600],["2023-06-20",4908.27,4968.13,4848.41,4968.13,664300],["2023-06-21",4968.13,5027.98,4908.27,4968.13,970600],["2023-06-22",4968.13,5087.84,4908.27,5027.98,960300],["2023-06-23",5027.98,5087.84,4968.13,4968.13,1091900],["2023-06-26",5027.98,5087.84,4908.27,4968.13,1455400],["2023-06-27",4968.13,4968.13,4848.41,4908.27,787000],["2023-06-28",4848.41,4968.13,4848.41,4968.13,379300],["2023-06-29",4908.27,4968.13,4788.56,4788.56,1852400],["2023-06-30",4848.41,4848.41,4728.7,4728.7,528500],["2023-07-03",4788.56,4788.56,4728.7,4728.7,3000970],["2023-07-04",4788.56,4788.56,4668.84,4788.56,746200],["2023-07-05",4788.56,4848.41,4728.7,4788.56,6617900],["2023-07-06",4728.7,4788.56,4608.99,4668.84,6547800],["2023-07-07",4668.84,4728.7,4608.99,4728.7,780800],["2023-07-10",4728.7,4788.56,4668.84,4728.7,10797700],["2023-07-11",4788.56,4848.41,4728.7,4788.56,702400],["2023-07-12",4788.56,4788.56,4728.7,4788.56,516000],["2023-07-13",4788.56,4788.56,4728.7,4788.56,636600],["2023-07-14",4788.56,4788.56,4668.84,4668.84,752000],["2023-07-17",4668.84,4728.7,4608.99,4728.7,575800],["2023-07-18",4668.84,4788.56,4668.84,4788.56,625400],["2023-07-19",4788.56,4848.41,4728.7,4728.7,946000],["2023-07-20",4728.7,4788.56,4668.84,4728.7,380300],["2023-07-21",4728.7,4788.56,4668.84,4728.7,564800],["2023-07-24",4728.7,4788.56,4668.84,4728.7,678600],["2023-07-25",4728.7,4788.56,4668.84,4728.7,520800],["2023-07-26",4728.7,4728.7,4668.84,4728.7,334000],["2023-07-27",4728.7,4728.7,4608.99,4608.99,798400],["2023-07-28",4608.99,4788.56,4608.99,4788.56,1210700],["2023-07-31",4788.56,4788.56,4728.7,4728.7,793600],["2023-08-01",4788.56,5027.98,4728.7,4908.27,3902500],["2023-08-02",4908.27,4968.13,4848.41,4968.13,988300],["2023-08-03",4908.27,5027.98,4848.41,4908.27,1307600],["2023-08-04",4908.27,4968.13,4848.41,4908.27,970400],["2023-08-07",4908.27,5087.84,4908.27,5087.84,1889800],["2023-08-08",5087.84,5267.41,5087.84,5087.84,2365400],["2023-08-09",5087.84,5147.7,5027.98,5027.98,1477800],["2023-08-10",5027.98,5147.7,4968.13,5027.98,1430900],["2023-08-11",5027.98,5087.84,4908.27,5027.98,1350400],["2023-08-14",5027.98,5087.84,4968.13,5087.84,1203600],["2023-08-15",5087.84,5087.84,4968.13,5027.98,586100],["2023-08-16",4968.13,5027.98,4908.27,5027.98,879100],["2023-08-17",5027.98,5027.98,4908.27,4968.13,791700],["2023-08-18",4968.13,4968.13,4608.99,4728.7,1827900],["2023-08-21",4728.7,4728.7,4608.99,4668.84,592300],["2023-08-22",4668.84,4728.7,4549.13,4728.7,930500],["2023-08-23",4668.84,4788.56,4668.84,4668.84,234500],["2023-08-24",4668.84,4728.7,4608.99,4668.84,481900],["2023-08-25",4728.7,4788.56,4668.84,4668.84,329900],["2023-08-28",4668.84,4788.56,4668.84,4728.7,654200],["2023-08-29",4728.7,4788.56,4668.84,4728.7,280800],["2023-08-30",4788.56,4788.56,4728.7,4788.56,589700],["2023-08-31",4788.56,4848.41,4788.56,4848.41,548200],["2023-09-05",4788.56,4968.13,4788.56,4968.13,713800],["2023-09-06",4968.13,4968.13,4848.41,4908.27,949100],["2023-09-07",4908.27,5027.98,4908.27,4968.13,907100],["2023-09-08",5027.98,5027.98,4848.41,4968.13,590000],["2023-09-11",4968.13,4968.13,4788.56,4848.41,771200],["2023-09-12",4848.41,4968.13,4788.56,4968.13,856500],["2023-09-13",4908.27,4968.13,4788.56,4848.41,874500],["2023-09-14",4848.41,4968.13,4788.56,4908.27,1160800],["2023-09-15",4908.27,4908.27,4788.56,4788.56,420200],["2023-09-18",4848.41,4848.41,4788.56,4848.41,485100],["2023-09-19",4848.41,4848.41,4728.7,4788.56,368700],["2023-09-20",4788.56,4848.41,4728.7,4848.41,621100],["2023-09-21",4788.56,4848.41,4728.7,4788.56,283600],["2023-09-22",4788.56,4788.56,4549.13,4668.84,1674600],["2023-09-25",4668.84,4668.84,4429.42,4489.27,992900],["2023-09-26",4549.13,4549.13,4369.56,4429.42,525200],["2023-09-27",4429.42,4489.27,4309.7,4429.42,610000],["2023-09-28",4489.27,4489.27,4369.56,4369.56,227400],["2023-09-29",4429.42,4489.27,4429.42,4429.42,307800],["2023-10-02",4429.42,4489.27,4429.42,4429.42,178400],["2023-10-03",4429.42,4489.27,4309.7,4369.56,612300],["2023-10-04",4369.56,4429.42,4309.7,4429.42,282000],["2023-10-05",4429.42,4429.42,4309.7,4369.56,91100],["2023-10-06",4369.56,4369.56,4309.7,4369.56,351217],["2023-10-09",4309.7,4429.42,4309.7,4429.42,113300],["2023-10-10",4429.42,4489.27,4369.56,4369.56,206200],["2023-10-11",4429.42,4489.27,4369.56,4489.27,158300],["2023-10-12",4489.27,4549.13,4429.42,4489.27,304200],["2023-10-13",4429.42,4429.42,4369.56,4429.42,141300],["2023-10-16",4429.42,4429.42,4309.7,4369.56,269900],["2023-10-17",4369.56,4429.42,4309.7,4309.7,235000],["2023-10-18",4309.7,4369.56,4130.13,4189.99,385500],["2023-10-19",4249.84,4249.84,4189.99,4249.84,324200],["2023-10-20",4249.84,4309.7,4189.99,4309.7,315000],["2023-10-23",4249.84,4309.7,4249.84,4249.84,149800],["2023-10-24",4249.84,4309.7,4189.99,4309.7,169100],["2023-10-25",4309.7,4369.56,4249.84,4309.7,62800],["2023-10-26",4249.84,4249.84,4010.42,4070.27,632100],["2023-10-27",4070.27,4130.13,4010.42,4130.13,183400],["2023-10-30",4070.27,4130.13,4010.42,4010.42,289500],["2023-10-31",4010.42,4010.42,3830.85,3950.56,356900],["2023-11-01",3950.56,3950.56,3830.85,3890.7,337800],["2023-11-02",3950.56,4070.27,3950.56,4070.27,345900],["2023-11-03",4070.27,4070.27,3950.56,3950.56,356900],["2023-11-06",3950.56,4070.27,3950.56,4010.42,220200],["2023-11-07",4010.42,4010.42,3950.56,4010.42,247400],["2023-11-08",3950.56,4130.13,3950.56,4070.27,543100],["2023-11-09",4130.13,4189.99,4070.27,4130.13,310800],["2023-11-10",4130.13,4130.13,4010.42,4070.27,258400],["2023-11-13",4070.27,4130.13,4010.42,4010.42,122100],["2023-11-14",4070.27,4189.99,4070.27,4189.99,796600],["2023-11-15",4309.7,4309.7,4130.13,4130.13,431600],["2023-11-16",4189.99,4189.99,4070.27,4130.13,211700],["2023-11-17",4189.99,4189.99,4010.42,4070.27,503700],["2023-11-20",4010.42,4070.27,3950.56,4010.42,171800],["2023-11-21",4070.27,4130.13,4010.42,4070.27,227900],["2023-11-22",4070.27,4070.27,3950.56,4070.27,432900],["2023-11-23",4070.27,4070.27,3950.56,3950.56,219800],["2023-11-24",4010.42,4010.42,3890.7,4010.42,346600],["2023-11-27",4010.42,4010.42,3950.56,3950.56,201900],["2023-11-28",3950.56,3950.56,3890.7,3890.7,426300],["2023-11-29",3890.7,4010.42,3890.7,3950.56,153800],["2023-11-30",3950.56,4010.42,3890.7,3890.7,166700],["2023-12-01",3950.56,3950.56,3890.7,3950.56,89500],["2023-12-04",3950.56,4010.42,3890.7,3950.56,775000],["2023-12-05",3950.56,4010.42,3890.7,4010.42,186700],["2023-12-06",4010.42,4010.42,3950.56,3950.56,136100],["2023-12-07",3950.56,4010.42,3890.7,3950.56,296100],["2023-12-08",3950.56,4010.42,3950.56,4010.42,68200],["2023-12-11",4010.42,4070.27,3950.56,4010.42,108800],["2023-12-12",4010.42,4010.42,3950.56,4010.42,87600],["2023-12-13",4010.42,4010.42,3950.56,4010.42,210000],["2023-12-14",4010.42,4070.27,3950.56,3950.56,75600],["2023-12-15",4010.42,4010.42,3950.56,3950.56,75600],["2023-12-18",3950.56,4010.42,3950.56,3950.56,130300],["2023-12-19",3950.56,4010.42,3890.7,4010.42,171400],["2023-12-20",4010.42,4070.27,3950.56,3950.56,93600],["2023-12-21",4010.42,4130.13,3950.56,4130.13,551300],["2023-12-22",4130.13,4249.84,4130.13,4189.99,1077900],["2023-12-25",4189.99,4249.84,4130.13,4189.99,200600],["2023-12-26",4189.99,4249.84,4070.27,4189.99,207800],["2023-12-27",4130.13,4189.99,4070.27,4130.13,280500],["2023-12-28",4130.13,4489.27,4130.13,4249.84,443100],["2023-12-29",4249.84,4309.7,4130.13,4309.7,607000],["2024-01-02",4249.84,4249.84,4130.13,4189.99,236400],["2024-01-03",4189.99,4189.99,4130.13,4189.99,218800],["2024-01-04",4249.84,4309.7,4130.13,4189.99,1141400],["2024-01-05",4249.84,4309.7,4189.99,4249.84,209800],["2024-01-08",4249.84,4309.7,4189.99,4249.84,386900],["2024-01-09",4249.84,4309.7,4189.99,4249.84,148200],["2024-01-10",4249.84,4309.7,4189.99,4309.7,817400],["2024-01-11",4309.7,4489.27,4309.7,4369.56,1282700],["2024-01-12",4369.56,4369.56,4249.84,4249.84,482300],["2024-01-15",4309.7,4369.56,4249.84,4249.84,524000],["2024-01-16",4249.84,4309.7,4249.84,4249.84,269900],["2024-01-17",4249.84,4309.7,4189.99,4189.99,260600],["2024-01-18",4249.84,4249.84,4130.13,4189.99,383500],["2024-01-19",4249.84,4249.84,4189.99,4249.84,339600],["2024-01-22",4249.84,4309.7,4189.99,4249.84,289100],["2024-01-23",4189.99,4249.84,4189.99,4189.99,583800],["2024-01-24",4189.99,4249.84,4189.99,4189.99,190200],["2024-01-25",4189.99,4249.84,4130.13,4189.99,198100],["2024-01-26",4189.99,4249.84,4189.99,4189.99,147300],["2024-01-29",4189.99,4249.84,4130.13,4189.99,482700],["2024-01-30",4249.84,4489.27,4249.84,4429.42,1852700],["2024-01-31",4429.42,4489.27,4369.56,4429.42,973900],["2024-02-01",4429.42,4489.27,4369.56,4429.42,431400],["2024-02-02",4489.27,4788.56,4369.56,4429.42,256000],["2024-02-05",4429.42,4549.13,4369.56,4549.13,769900],["2024-02-06",4489.27,4608.99,4489.27,4549.13,738600],["2024-02-07",4549.13,4608.99,4549.13,4549.13,588200],["2024-02-15",4549.13,4848.41,4549.13,4788.56,1337300],["2024-02-16",4788.56,4848.41,4728.7,4788.56,1204800],["2024-02-19",4788.56,4848.41,4728.7,4848.41,1220800],["2024-02-20",4788.56,4848.41,4728.7,4788.56,1183700],["2024-02-21",4788.56,4968.13,4788.56,4908.27,1182100],["2024-02-22",4968.13,5027.98,4908.27,5027.98,1526400],["2024-02-23",5027.98,5207.56,5027.98,5087.84,3199000],["2024-02-26",5087.84,5087.84,4968.13,5027.98,930100],["2024-02-27",5027.98,5087.84,4968.13,5027.98,779500],["2024-02-28",5027.98,5087.84,4968.13,5027.98,515700],["2024-02-29",5027.98,5147.7,4968.13,5027.98,811500],["2024-03-01",5027.98,5087.84,4908.27,4968.13,1320900],["2024-03-04",5027.98,5027.98,4848.41,4908.27,959900],["2024-03-05",4908.27,4968.13,4848.41,4968.13,641700],["2024-03-06",4908.27,5027.98,4908.27,4968.13,611200],["2024-03-07",4968.13,5027.98,4968.13,5027.98,795600],["2024-03-08",5027.98,5027.98,4908.27,4908.27,726900],["2024-03-11",4908.27,4908.27,4788.56,4848.41,771900],["2024-03-12",4848.41,4908.27,4848.41,4908.27,168500],["2024-03-13",4848.41,4908.27,4848.41,4908.27,591000],["2024-03-14",4968.13,4968.13,4848.41,4848.41,401000],["2024-03-15",4908.27,4908.27,4788.56,4848.41,390600],["2024-03-18",4908.27,4908.27,4728.7,4848.41,2960828],["2024-03-19",4788.56,4788.56,4728.7,4788.56,2677672],["2024-03-20",4788.56,4848.41,4728.7,4848.41,181100],["2024-03-21",4848.41,4968.13,4788.56,4848.41,412600],["2024-03-22",4908.27,4968.13,4848.41,4848.41,570100],["2024-03-25",4848.41,4968.13,4848.41,4848.41,413000],["2024-03-26",4848.41,4968.13,4848.41,4908.27,617800],["2024-03-27",4848.41,4968.13,4848.41,4908.27,641500],["2024-03-28",4908.27,5027.98,4908.27,4908.27,449600],["2024-03-29",4908.27,4968.13,4848.41,4908.27,512200],["2024-04-01",4908.27,4908.27,4848.41,4848.41,119500],["2024-04-02",4908.27,4908.27,4788.56,4908.27,471400],["2024-04-03",4908.27,4908.27,4848.41,4908.27,129000],["2024-04-04",4908.27,4908.27,4788.56,4788.56,576200],["2024-04-05",4788.56,4848.41,4788.56,4788.56,343700],["2024-04-08",4848.41,5147.7,4848.41,5027.98,1857900],["2024-04-09",5027.98,5087.84,5027.98,5087.84,430500],["2024-04-10",5087.84,5746.27,5027.98,5746.27,3947400],["2024-04-11",5746.27,5806.13,5626.55,5746.27,1104300],["2024-04-12",5746.27,5925.84,5566.7,5746.27,2151000],["2024-04-15",5806.13,5806.13,4848.41,5267.41,1952800],["2024-04-16",5387.13,5387.13,5087.84,5327.27,2071900],["2024-04-17",5327.27,5446.98,5207.56,5267.41,1004600],["2024-04-19",5267.41,5387.13,5147.7,5267.41,1113600],["2024-04-22",5267.41,5387.13,5207.56,5267.41,484200],["2024-04-23",5327.27,5387.13,5147.7,5207.56,532300],["2024-04-24",5207.56,5327.27,5147.7,5267.41,620600],["2024-04-25",5267.41,5327.27,5147.7,5207.56,435700],["2024-04-26",5207.56,5566.7,5147.7,5387.13,888500],["2024-05-02",5446.98,5506.84,5387.13,5446.98,617700],["2024-05-03",5446.98,5566.7,5446.98,5566.7,868300],["2024-05-06",5566.7,5626.55,5506.84,5626.55,629400],["2024-05-07",5626.55,5626.55,5506.84,5566.7,698400],["2024-05-08",5566.7,5626.55,5506.84,5566.7,588200],["2024-05-09",5566.7,6045.55,5566.7,6045.55,2320900],["2024-05-10",5985.7,6045.55,5806.13,5865.98,774300],["2024-05-13",5925.84,5985.7,5686.41,5746.27,1098100],["2024-05-14",5746.27,5806.13,5686.41,5746.27,959300],["2024-05-15",5746.27,5925.84,5746.27,5865.98,905400],["2024-05-16",5865.98,6045.55,5806.13,5925.84,933700],["2024-05-17",5985.7,5985.7,5806.13,5806.13,797200],["2024-05-20",5865.98,5925.84,5806.13,5806.13,675500],["2024-05-21",5865.98,6045.55,5746.27,5985.7,1697100],["2024-05-22",5985.7,6165.27,5985.7,6105.41,1204000],["2024-05-23",6045.55,6105.41,5865.98,5865.98,1103600],["2024-05-24",5865.98,5925.84,5746.27,5806.13,1308600],["2024-05-27",5806.13,5865.98,5746.27,5865.98,395900],["2024-05-28",5865.98,5925.84,5806.13,5925.84,830200],["2024-05-29",5925.84,6105.41,5925.84,5985.7,1336000],["2024-05-30",6045.55,6045.55,5806.13,6045.55,708700],["2024-05-31",5985.7,5985.7,5865.98,5925.84,394300],["2024-06-03",5985.7,6045.55,5865.98,6045.55,514500],["2024-06-04",5985.7,6045.55,5985.7,6045.55,401300],["2024-06-05",6045.55,6045.55,5925.84,5985.7,13067508],["2024-06-06",5985.7,6045.55,5925.84,6045.55,755100],["2024-06-07",5985.7,6464.55,5985.7,6344.84,1898200],["2024-06-10",6344.84,6404.69,6165.27,6225.12,415200],["2024-06-11",6225.12,6284.98,6045.55,6165.27,856800],["2024-06-12",6165.27,6165.27,5985.7,6165.27,653700],["2024-06-13",6165.27,6165.27,6045.55,6165.27,408600],["2024-06-14",6165.27,6165.27,5925.84,5985.7,1047100],["2024-06-17",5985.7,6045.55,5865.98,5925.84,721703],["2024-06-18",5925.84,5985.7,5865.98,5925.84,509100],["2024-06-19",5985.7,5985.7,5865.98,5925.84,3807700],["2024-06-20",5925.84,5985.7,5865.98,5985.7,355500],["2024-06-21",5925.84,6045.55,5925.84,5985.7,3465500],["2024-06-24",5985.7,6045.55,5865.98,5925.84,7940081],["2024-06-25",5925.84,5925.84,5865.98,5925.84,5732700],["2024-06-26",5925.84,5985.7,5865.98,5985.7,2939800],["2024-06-27",5925.84,5985.7,5925.84,5985.7,11736600],["2024-06-28",5985.7,5985.7,5865.98,5865.98,157500],["2024-07-01",5925.84,5925.84,5806.13,5806.13,241100],["2024-07-02",5865.98,5925.84,5865.98,5925.84,246000],["2024-07-03",5865.98,5985.7,5865.98,5925.84,97700],["2024-07-04",5985.7,5985.7,5925.84,5925.84,249600],["2024-07-05",5925.84,5985.7,5925.84,5925.84,236600],["2024-07-08",5985.7,5985.7,5925.84,5925.84,233600],["2024-07-09",5925.84,5985.7,5865.98,5985.7,508500],["2024-07-10",5985.7,6045.55,5925.84,5925.84,376900],["2024-07-11",5985.7,6045.55,5925.84,5925.84,461300],["2024-07-12",5985.7,6045.55,5865.98,5985.7,282300],["2024-07-15",5925.84,5985.7,5925.84,5985.7,146600],["2024-07-16",5925.84,6045.55,5925.84,5985.7,569700],["2024-07-17",5925.84,6404.69,5925.84,6225.12,2352100],["2024-07-18",6165.27,6225.12,6045.55,6105.41,422700],["2024-07-19",6105.41,6165.27,5925.84,6045.55,737200],["2024-07-22",6045.55,6045.55,5686.41,5925.84,1324900],["2024-07-23",5925.84,5925.84,5686.41,5746.27,500700],["2024-07-24",5746.27,5746.27,5446.98,5686.41,726700],["2024-07-25",5626.55,5686.41,5566.7,5686.41,334300],["2024-07-26",5686.41,5746.27,5626.55,5686.41,268800],["2024-07-29",5746.27,5806.13,5746.27,5806.13,354800],["2024-07-30",5746.27,5806.13,5686.41,5746.27,301000],["2024-07-31",5686.41,5806.13,5686.41,5746.27,287200],["2024-08-01",5686.41,5806.13,5566.7,5626.55,607700],["2024-08-02",5626.55,5626.55,5506.84,5626.55,251600],["2024-08-05",5626.55,5626.55,5267.41,5327.27,834800],["2024-08-06",5267.41,5387.13,5267.41,5387.13,219000],["2024-08-07",5387.13,5387.13,5327.27,5387.13,86800],["2024-08-08",5387.13,5387.13,5267.41,5327.27,297700],["2024-08-09",5327.27,5387.13,5267.41,5387.13,433700],["2024-08-12",5387.13,5446.98,5327.27,5446.98,145900],["2024-08-13",5446.98,5446.98,5387.13,5387.13,212000],["2024-08-14",5387.13,5387.13,5327.27,5327.27,731700],["2024-08-15",5327.27,5387.13,5267.41,5327.27,196000],["2024-08-16",5387.13,5446.98,5327.27,5446.98,213700],["2024-08-19",5446.98,5566.7,5446.98,5506.84,381800],["2024-08-20",5506.84,5566.7,5446.98,5506.84,166700],["2024-08-21",5506.84,5566.7,5506.84,5566.7,182700],["2024-08-22",5566.7,5626.55,5506.84,5566.7,282900],["2024-08-23",5566.7,5566.7,5506.84,5566.7,250200],["2024-08-26",5506.84,5566.7,5446.98,5506.84,243600],["2024-08-27",5506.84,5566.7,5387.13,5446.98,264500],["2024-08-28",5446.98,5506.84,5387.13,5446.98,175900],["2024-08-29",5446.98,5446.98,5267.41,5387.13,720600],["2024-08-30",5387.13,5387.13,5327.27,5387.13,178900],["2024-09-04",5387.13,5387.13,5327.27,5327.27,395800],["2024-09-05",5327.27,5626.55,5327.27,5566.7,867700],["2024-09-06",5566.7,5865.98,5566.7,5686.41,1092200],["2024-09-09",5686.41,5686.41,5506.84,5566.7,229600],["2024-09-10",5626.55,5686.41,5446.98,5506.84,540000],["2024-09-11",5506.84,5566.7,5446.98,5506.84,217500],["2024-09-12",5566.7,5626.55,5506.84,5566.7,180200],["2024-09-13",5626.55,5626.55,5506.84,5566.7,112400],["2024-09-16",5566.7,5626.55,5566.7,5626.55,136100],["2024-09-17",5566.7,5686.41,5506.84,5686.41,266000],["2024-09-18",5626.55,5686.41,5566.7,5626.55,67100],["2024-09-19",5626.55,5626.55,5506.84,5626.55,111300],["2024-09-20",5626.55,5686.41,5566.7,5626.55,204100],["2024-09-23",5566.7,5626.55,5566.7,5626.55,140500],["2024-09-24",5626.55,5626.55,5506.84,5626.55,348100],["2024-09-25",5626.55,5686.41,5566.7,5686.41,219300],["2024-09-26",5686.41,5746.27,5566.7,5746.27,609600],["2024-09-27",5686.41,5865.98,5686.41,5806.13,664900],["2024-09-30",5806.13,5865.98,5746.27,5806.13,351400],["2024-10-01",5806.13,5865.98,5746.27,5806.13,361900],["2024-10-02",5746.27,5746.27,5626.55,5686.41,364500],["2024-10-03",5686.41,5865.98,5626.55,5746.27,939700],["2024-10-04",5626.55,5746.27,5566.7,5626.55,261400],["2024-10-07",5626.55,5686.41,5566.7,5626.55,152700],["2024-10-08",5626.55,5686.41,5566.7,5626.55,168500],["2024-10-09",5626.55,5686.41,5566.7,5686.41,239300],["2024-10-10",5626.55,5686.41,5626.55,5626.55,277400],["2024-10-11",5626.55,5686.41,5566.7,5626.55,145000],["2024-10-14",5626.55,5686.41,5566.7,5566.7,184800],["2024-10-15",5566.7,5626.55,5506.84,5566.7,243100],["2024-10-16",5566.7,5566.7,5446.98,5506.84,228400],["2024-10-17",5566.7,5566.7,5506.84,5566.7,112300],["2024-10-18",5566.7,5686.41,5566.7,5626.55,4978169],["2024-10-21",5626.55,5686.41,5506.84,5566.7,183200],["2024-10-22",5566.7,5566.7,5446.98,5506.84,7415163],["2024-10-23",5446.98,5566.7,5446.98,5566.7,121800],["2024-10-24",5566.7,5566.7,5446.98,5506.84,177500],["2024-10-25",5506.84,5506.84,5446.98,5506.84,64100],["2024-10-28",5506.84,5566.7,5446.98,5506.84,207900],["2024-10-29",5506.84,5626.55,5506.84,5626.55,232300],["2024-10-30",5566.7,5566.7,5506.84,5566.7,131300],["2024-10-31",5566.7,5566.7,5506.84,5566.7,34900],["2024-11-01",5506.84,5566.7,5506.84,5506.84,89700],["2024-11-04",5566.7,5566.7,5446.98,5446.98,217700],["2024-11-05",5446.98,5506.84,5446.98,5506.84,75900],["2024-11-06",5506.84,5566.7,5506.84,5506.84,113900],["2024-11-07",5506.84,5566.7,5446.98,5506.84,148400],["2024-11-08",5506.84,5566.7,5446.98,5506.84,233500],["2024-11-11",5446.98,5446.98,5387.13,5446.98,280700],["2024-11-12",5446.98,5506.84,5446.98,5506.84,121600],["2024-11-13",5446.98,5446.98,5387.13,5446.98,191300],["2024-11-14",5446.98,5446.98,5387.13,5387.13,6040795],["2024-11-15",5387.13,5446.98,5267.41,5267.41,278200],["2024-11-18",5327.27,5387.13,5267.41,5387.13,696800],["2024-11-19",5387.13,5387.13,5327.27,5327.27,490400],["2024-11-20",5327.27,5446.98,5327.27,5446.98,226800],["2024-11-21",5387.13,5446.98,5327.27,5387.13,81900],["2024-11-22",5387.13,5446.98,5327.27,5446.98,78700],["2024-11-25",5387.13,5446.98,5387.13,5387.13,66900],["2024-11-26",5387.13,5446.98,5387.13,5387.13,172600],["2024-11-27",5387.13,5446.98,5327.27,5387.13,123700],["2024-11-28",5387.13,5446.98,5387.13,5387.13,112500],["2024-11-29",5446.98,5446.98,5387.13,5446.98,147200],["2024-12-02",5387.13,5446.98,5387.13,5387.13,46800],["2024-12-03",5387.13,5446.98,5387.13,5387.13,124400],["2024-12-04",5387.13,5446.98,5387.13,5446.98,80500],["2024-12-05",5387.13,5506.84,5387.13,5506.84,169200],["2024-12-06",5506.84,5506.84,5387.13,5387.13,149200],["2024-12-09",5387.13,5506.84,5387.13,5446.98,70700],["2024-12-10",5506.84,5506.84,5446.98,5446.98,193400],["2024-12-11",5446.98,5506.84,5387.13,5446.98,53600],["2024-12-12",5446.98,5506.84,5387.13,5446.98,97400],["2024-12-13",5387.13,5446.98,5387.13,5446.98,47300],["2024-12-16",5446.98,5446.98,5387.13,5387.13,108900],["2024-12-17",5387.13,5446.98,5327.27,5387.13,80600],["2024-12-18",5387.13,5387.13,5327.27,5387.13,1638485],["2024-12-19",5327.27,5387.13,5327.27,5387.13,650000],["2024-12-20",5387.13,5446.98,5327.27,5446.98,1599285],["2024-12-23",5446.98,5506.84,5387.13,5446.98,650600],["2024-12-24",5506.84,5506.84,5387.13,5446.98,253500],["2024-12-25",5446.98,5566.7,5387.13,5506.84,1099200],["2024-12-26",5446.98,5506.84,5446.98,5446.98,255800],["2024-12-27",5446.98,5506.84,5387.13,5506.84,1132800],["2024-12-30",5446.98,5566.7,5446.98,5566.7,483700],["2024-12-31",5506.84,5626.55,5506.84,5626.55,955600],["2025-01-02",5566.7,5566.7,5506.84,5566.7,55700],["2025-01-03",5566.7,5566.7,5387.13,5446.98,254700],["2025-01-06",5446.98,5506.84,5327.27,5446.98,151200],["2025-01-07",5387.13,5446.98,5387.13,5387.13,108900],["2025-01-08",5446.98,5446.98,5387.13,5387.13,71600],["2025-01-09",5387.13,5446.98,5387.13,5446.98,204900],["2025-01-10",5387.13,5446.98,5327.27,5387.13,68500],["2025-01-13",5387.13,5387.13,5267.41,5327.27,608600],["2025-01-14",5327.27,5446.98,5267.41,5446.98,113100],["2025-01-15",5387.13,5446.98,5387.13,5446.98,84800],["2025-01-16",5387.13,5446.98,5387.13,5387.13,57700],["2025-01-17",5387.13,5387.13,5327.27,5387.13,138700],["2025-01-20",5387.13,5387.13,5327.27,5387.13,86300],["2025-01-21",5387.13,5446.98,5327.27,5387.13,121700],["2025-01-22",5387.13,5446.98,5327.27,5387.13,91200],["2025-01-23",5446.98,5446.98,5387.13,5387.13,55500],["2025-01-24",5387.13,5506.84,5387.13,5446.98,224100],["2025-02-03",5446.98,5506.84,5446.98,5506.84,64300],["2025-02-04",5506.84,5626.55,5506.84,5566.7,376300],["2025-02-05",5566.7,5626.55,5566.7,5566.7,235800],["2025-02-06",5626.55,5686.41,5566.7,5626.55,411100],["2025-02-07",5626.55,5686.41,5566.7,5626.55,464100],["2025-02-10",5626.55,5686.41,5566.7,5626.55,544000],["2025-02-11",5626.55,5686.41,5566.7,5626.55,250200],["2025-02-12",5626.55,5626.55,5566.7,5566.7,194500],["2025-02-13",5566.7,5626.55,5506.84,5626.55,147900],["2025-02-14",5626.55,5865.98,5566.7,5865.98,2204900],["2025-02-17",5806.13,6344.84,5806.13,6165.27,2283400],["2025-02-18",6165.27,6344.84,5925.84,6105.41,1921700],["2025-02-19",6105.41,6165.27,6045.55,6105.41,916800],["2025-02-20",6045.55,6524.41,5985.7,6524.41,4695000],["2025-02-21",6464.55,6584.27,6404.69,6524.41,1035100],["2025-02-24",6524.41,6524.41,6284.98,6344.84,1897300],["2025-02-25",6404.69,6464.55,6225.12,6344.84,1884739],["2025-02-26",6284.98,6344.84,6225.12,6344.84,654600],["2025-02-27",6344.84,6404.69,6284.98,6344.84,1299900],["2025-02-28",6344.84,6404.69,6165.27,6225.12,1150800],["2025-03-03",6225.12,6225.12,6045.55,6105.41,1401800],["2025-03-04",6105.41,6165.27,5985.7,6165.27,1139700],["2025-03-05",6105.41,6284.98,6045.55,6105.41,691800],["2025-03-06",6105.41,6284.98,6045.55,6284.98,774300],["2025-03-07",6225.12,6284.98,6165.27,6225.12,620300],["2025-03-10",6284.98,6404.69,6165.27,6225.12,541500],["2025-03-11",6225.12,6225.12,6045.55,6165.27,960800],["2025-03-12",6225.12,6225.12,6045.55,6045.55,1053300],["2025-03-13",6045.55,6045.55,5865.98,5985.7,1796400],["2025-03-14",5925.84,6045.55,5925.84,5985.7,593200],["2025-03-17",5985.7,6225.12,5985.7,6165.27,1217000],["2025-03-18",6105.41,6225.12,5985.7,6045.55,985500],["2025-03-19",6045.55,6165.27,6045.55,6045.55,1004100],["2025-03-20",6105.41,6225.12,6105.41,6225.12,1275800],["2025-03-21",6165.27,6464.55,6165.27,6404.69,3518400],["2025-03-24",6404.69,6524.41,6284.98,6464.55,1599000],["2025-03-25",6464.55,6524.41,6344.84,6404.69,1140100],["2025-03-26",6404.69,6464.55,6225.12,6344.84,814700],["2025-03-27",6344.84,6344.84,6165.27,6225.12,402100],["2025-03-28",6284.98,6344.84,6165.27,6284.98,433600],["2025-03-31",6284.98,6404.69,6225.12,6284.98,624600],["2025-04-01",6344.84,6404.69,6284.98,6404.69,610600],["2025-04-02",6344.84,6823.69,6344.84,6703.98,2391400],["2025-04-03",6644.12,6644.12,5865.98,5925.84,3320100],["2025-04-04",5985.7,6165.27,5746.27,6045.55,1947900],["2025-04-08",5925.84,6165.27,5267.41,5387.13,1461300],["2025-04-09",5506.84,5686.41,4908.27,5327.27,1552800],["2025-04-10",5746.27,6045.55,5506.84,6045.55,293400],["2025-04-11",6464.55,6763.84,5985.7,6165.27,1459800],["2025-04-14",6165.27,6225.12,5985.7,6105.41,674800],["2025-04-15",6045.55,6165.27,5925.84,6105.41,766600],["2025-04-16",6165.27,6284.98,6105.41,6165.27,611700],["2025-04-17",6165.27,6344.84,6165.27,6344.84,731700],["2025-04-18",6344.84,6644.12,6284.98,6464.55,1186300],["2025-04-21",6524.41,6584.27,6404.69,6524.41,816700],["2025-04-22",6464.55,6524.41,5925.84,6284.98,1790000],["2025-04-23",6284.98,6464.55,6284.98,6344.84,810700],["2025-04-24",6404.69,6464.55,6225.12,6344.84,505000],["2025-04-25",6344.84,6823.69,6344.84,6644.12,2320500],["2025-04-28",6644.12,6823.69,6584.27,6703.98,1391500],["2025-04-29",6644.12,6763.84,6464.55,6584.27,1092100],["2025-05-05",6584.27,6703.98,6524.41,6584.27,664100],["2025-05-06",6584.27,6644.12,6524.41,6584.27,789500],["2025-05-07",6584.27,6644.12,6524.41,6584.27,597900],["2025-05-08",6584.27,6644.12,6524.41,6584.27,859000],["2025-05-09",6584.27,7182.84,6584.27,6883.55,1764300],["2025-05-12",6883.55,6943.41,6763.84,6943.41,931300],["2025-05-13",6943.41,7063.12,6883.55,7003.26,1083900],["2025-05-14",7003.26,7003.26,6823.69,6883.55,1112200],["2025-05-15",6883.55,6943.41,6823.69,6943.41,1086900],["2025-05-16",6943.41,7003.26,6883.55,6943.41,1176100],["2025-05-19",7003.26,7422.26,6943.41,7302.55,2787200],["2025-05-20",7302.55,7422.26,7182.84,7362.41,1138800],["2025-05-21",7362.41,7901.12,7362.41,7781.4,3819100],["2025-05-22",7781.4,8080.69,7721.55,7781.4,2007600],["2025-05-23",7841.26,8140.55,7781.4,8080.69,1883000],["2025-05-26",8080.69,8559.55,8020.83,8499.69,3518700],["2025-05-27",8679.26,8679.26,8320.12,8379.97,2424200],["2025-05-28",8379.97,8439.83,8140.55,8260.26,12087800],["2025-05-29",8260.26,8559.55,8260.26,8439.83,4866500],["2025-05-30",8439.83,8679.26,8379.97,8499.69,4136200],["2025-06-02",8499.69,8559.55,8379.97,8559.55,698200],["2025-06-03",8559.55,8619.4,8379.97,8439.83,693300],["2025-06-04",8439.83,8499.69,8260.26,8260.26,1377100],["2025-06-05",8260.26,8320.12,8080.69,8200.4,2264900],["2025-06-06",8200.4,8200.4,8080.69,8080.69,741600],["2025-06-09",8140.55,8140.55,7960.98,7960.98,1169900],["2025-06-10",8020.83,8559.55,7901.12,8260.26,2287900],["2025-06-11",8379.97,8379.97,8140.55,8260.26,662200],["2025-06-12",8320.12,8439.83,8260.26,8320.12,929200],["2025-06-13",8320.12,8320.12,8140.55,8200.4,989000],["2025-06-16",8499.69,8499.69,8140.55,8260.26,447100],["2025-06-17",8260.26,8379.97,8260.26,8320.12,1039900],["2025-06-18",8379.97,8439.83,8260.26,8320.12,869200],["2025-06-19",8320.12,8379.97,8260.26,8379.97,581000],["2025-06-20",8379.97,8918.69,8379.97,8798.97,2396300],["2025-06-23",8679.26,8798.97,8379.97,8439.83,2486100],["2025-06-24",8439.83,8619.4,8379.97,8619.4,2096900],["2025-06-25",8619.4,8918.69,8619.4,8798.97,2091900],["2025-06-26",8858.83,8978.54,8739.12,8918.69,1060600],["2025-06-27",8978.54,9217.97,8918.69,9098.26,1920300],["2025-06-30",9158.11,9158.11,8978.54,9098.26,749000],["2025-07-01",9038.4,9098.26,8858.83,8918.69,865300],["2025-07-02",8978.54,8978.54,8858.83,8858.83,809800],["2025-07-03",8918.69,8978.54,8739.12,8918.69,850900],["2025-07-04",8978.54,8978.54,8858.83,8978.54,548700],["2025-07-07",8978.54,9158.11,8918.69,9038.4,964200],["2025-07-08",9098.26,9158.11,9038.4,9098.26,778100],["2025-07-09",9098.26,9098.26,8978.54,9098.26,1450200],["2025-07-22",9666.9,9666.9,9068.33,9158.11,3530300],["2025-07-23",9217.97,9217.97,8948.62,8978.54,2107100],["2025-07-24",8948.62,9038.4,8888.76,8948.62,1623800],["2025-07-25",9158.11,9547.19,9128.19,9547.19,4204000],["2025-07-28",10205.61,10205.61,10175.68,10205.61,5060700],["2025-07-29",10654.54,10654.54,9577.11,9577.11,5847600],["2025-07-30",9756.68,10115.83,9726.76,10055.97,2455100],["2025-07-31",10235.54,10295.4,9846.47,10055.97,1648100],["2025-08-01",9966.18,10055.97,9786.61,9876.4,1366300],["2025-08-04",9816.54,10085.9,9816.54,9996.11,1297500],["2025-08-05",10085.9,10295.4,9936.26,10026.04,4553900],["2025-08-06",10115.83,10145.75,10055.97,10115.83,1036000],["2025-08-07",10265.47,10774.25,10235.54,10774.25,3323300],["2025-08-08",10953.82,11043.61,10774.25,10983.75,3472720],["2025-08-11",11402.75,11731.96,11283.04,11731.96,4979800],["2025-08-12",11971.39,12240.75,11791.82,11911.54,4637300],["2025-08-13",12031.25,12061.18,11791.82,11791.82,6665400],["2025-08-14",12624.43,12624.43,12624.43,12624.43,1542700],["2025-08-15",13484.16,13484.16,12714.93,12850.68,7589200],["2025-08-18",12850.68,13076.92,12533.94,12624.43,2315000],["2025-08-19",12624.43,12669.68,12398.19,12398.19,3743500],["2025-08-20",12488.69,12533.94,11900.45,12036.2,3219400],["2025-08-21",12217.19,12579.19,12171.95,12443.44,2347300],["2025-08-22",12533.94,12533.94,11809.95,12081.45,2297200],["2025-08-25",12081.45,12217.19,11312.22,11312.22,2101000],["2025-08-26",11312.22,11719.46,11176.47,11674.21,1094600],["2025-08-27",11764.71,11900.45,11628.96,11674.21,1232200],["2025-08-28",11674.21,11764.71,11538.46,11628.96,917700],["2025-08-29",11764.71,11764.71,11583.71,11628.96,1010400],["2025-09-03",11674.21,11719.46,11583.71,11674.21,1004300],["2025-09-04",11719.46,12081.45,11719.46,12036.2,1680200],["2025-09-05",12126.7,12217.19,11945.7,11945.7,1314300],["2025-09-08",11900.45,11900.45,11312.22,11312.22,1509500],["2025-09-09",11312.22,11493.21,11176.47,11312.22,681100],["2025-09-10",11719.46,11719.46,11266.97,11312.22,420100],["2025-09-11",11221.72,11266.97,10859.73,11221.72,1011200],["2025-09-12",11221.72,11357.47,11176.47,11221.72,408500],["2025-09-15",11221.72,11266.97,11131.22,11266.97,357900],["2025-09-16",11357.47,11357.47,11221.72,11266.97,607100],["2025-09-17",11221.72,11266.97,11085.97,11131.22,443200],["2025-09-18",11131.22,11131.22,10950.23,10995.48,462500],["2025-09-19",10950.23,11040.72,10904.98,10950.23,434100],["2025-09-22",10950.23,10950.23,10678.73,10859.73,791700],["2025-09-23",10859.73,10950.23,10769.23,10814.48,311600],["2025-09-24",10814.48,10859.73,10678.73,10859.73,483400],["2025-09-25",10904.98,10904.98,10769.23,10814.48,473300],["2025-09-26",10769.23,10814.48,10678.73,10678.73,597900],["2025-09-29",10678.73,10769.23,10633.48,10633.48,369000],["2025-09-30",10678.73,10678.73,10452.49,10497.74,545300],["2025-10-01",10497.74,10542.99,10452.49,10542.99,375100],["2025-10-02",10542.99,10633.48,10497.74,10588.24,429400],["2025-10-03",10542.99,10588.24,10452.49,10452.49,408900],["2025-10-06",10407.24,10678.73,10316.74,10633.48,2149800],["2025-10-07",10678.73,10769.23,10497.74,10497.74,1131900],["2025-10-08",10633.48,10633.48,10407.24,10452.49,1107600],["2025-10-09",10407.24,10452.49,10271.49,10407.24,1324000],["2025-10-10",10361.99,10407.24,10271.49,10316.74,1234700],["2025-10-13",10226.24,10452.49,10090.5,10316.74,1701300],["2025-10-14",10316.74,10407.24,10181.0,10181.0,928700],["2025-10-15",10181.0,10497.74,10181.0,10316.74,1142900],["2025-10-16",10361.99,10361.99,10226.24,10226.24,783200],["2025-10-17",10271.49,10271.49,10135.75,10226.24,4154373],["2025-10-20",10407.24,10904.98,10407.24,10633.48,4590500],["2025-10-21",10950.23,11176.47,10633.48,10814.48,1648700],["2025-10-22",10950.23,10950.23,10226.24,10542.99,1651000],["2025-10-23",10678.73,10859.73,10588.24,10588.24,1006600],["2025-10-24",10588.24,10588.24,10271.49,10316.74,1022400],["2025-10-27",10497.74,10497.74,10181.0,10271.49,659900],["2025-10-28",10271.49,10271.49,10090.5,10271.49,867000],["2025-10-29",10361.99,10452.49,10226.24,10361.99,575300],["2025-10-30",10452.49,10452.49,10226.24,10271.49,746300],["2025-10-31",10361.99,10361.99,10181.0,10271.49,512600],["2025-11-03",10271.49,10316.74,10090.5,10135.75,701600],["2025-11-04",10135.75,10135.75,9773.76,10135.75,955500],["2025-11-05",10135.75,10135.75,9954.75,10090.5,436400],["2025-11-06",10090.5,10090.5,9954.75,10090.5,316200],["2025-11-07",10000.0,10090.5,9864.25,9954.75,368400],["2025-11-10",9909.5,9909.5,9773.76,9819.0,417900],["2025-11-11",9864.25,9864.25,9683.26,9819.0,601000],["2025-11-12",9864.25,9864.25,9773.76,9864.25,551200],["2025-11-13",9864.25,9864.25,9773.76,9864.25,585700],["2025-11-14",9864.25,9909.5,9773.76,9909.5,362400],["2025-11-17",9954.75,10045.25,9954.75,10000.0,570200],["2025-11-18",10000.0,10181.0,10000.0,10090.5,400300],["2025-11-19",10045.25,10090.5,10000.0,10045.25,315800],["2025-11-20",10045.25,10090.5,9954.75,10000.0,233700],["2025-11-21",9909.5,9954.75,9819.0,9864.25,475200],["2025-11-24",9909.5,9909.5,9819.0,9819.0,133500],["2025-11-25",9819.0,9864.25,9728.51,9728.51,437300],["2025-11-26",9728.51,9819.0,9728.51,9773.76,233300],["2025-11-27",9819.0,10090.5,9819.0,9864.25,333000],["2025-11-28",9819.0,9864.25,9819.0,9819.0,226300],["2025-12-01",9819.0,9864.25,9773.76,9773.76,233400],["2025-12-02",9773.76,9819.0,9683.26,9728.51,319100],["2025-12-03",9773.76,9954.75,9683.26,9909.5,386500],["2025-12-04",9909.5,10000.0,9864.25,9909.5,344900],["2025-12-05",9954.75,9954.75,9819.0,9819.0,273500],["2025-12-08",9864.25,9954.75,9773.76,9773.76,402900],["2025-12-09",9773.76,9819.0,9728.51,9819.0,601700],["2025-12-10",9819.0,9819.0,9728.51,9773.76,4920690],["2025-12-11",9773.76,9819.0,9728.51,9773.76,294900],["2025-12-12",9773.76,9773.76,9638.01,9683.26,603300],["2025-12-15",9592.76,9683.26,9547.51,9638.01,238700],["2025-12-16",9592.76,9683.26,9457.01,9638.01,301900],["2025-12-17",9638.01,9638.01,9547.51,9638.01,165600],["2025-12-18",9638.01,9683.26,9547.51,9683.26,175300],["2025-12-19",9728.51,9909.5,9638.01,9683.26,298600],["2025-12-22",9683.26,9773.76,9683.26,9683.26,260900],["2025-12-23",9819.0,9819.0,9638.01,9683.26,353100],["2025-12-24",9683.26,9773.76,9683.26,9728.51,310000],["2025-12-25",9773.76,9819.0,9592.76,9683.26,459400],["2025-12-26",9683.26,9683.26,9457.01,9547.51,496400],["2025-12-29",9592.76,9638.01,9411.76,9502.26,636900],["2025-12-30",9547.51,9547.51,9502.26,9502.26,275700],["2025-12-31",9547.51,9592.76,9411.76,9411.76,489600],["2026-01-05",9411.76,9502.26,9321.27,9366.52,585700],["2026-01-06",9411.76,9411.76,9230.77,9276.02,503900],["2026-01-07",9321.27,9547.51,9230.77,9502.26,1185900],["2026-01-08",9547.51,9592.76,9321.27,9321.27,755500],["2026-01-09",9411.76,9457.01,9321.27,9321.27,450200],["2026-01-12",9321.27,9728.51,9321.27,9683.26,1071400],["2026-01-13",9683.26,9683.26,9502.26,9547.51,961600],["2026-01-14",9547.51,9683.26,9502.26,9502.26,785400],["2026-01-15",9502.26,9547.51,9321.27,9502.26,834600],["2026-01-16",9547.51,9638.01,9502.26,9502.26,438000],["2026-01-19",9502.26,9592.76,9502.26,9592.76,404500],["2026-01-20",9683.26,9819.0,9592.76,9592.76,630500],["2026-01-21",9592.76,9592.76,9411.76,9502.26,342000],["2026-01-22",9502.26,9592.76,9457.01,9502.26,267800],["2026-01-23",9819.0,10135.75,9819.0,10135.75,2679700],["2026-01-26",10452.49,10814.48,10316.74,10769.23,8327400],["2026-01-27",10769.23,10769.23,10226.24,10226.24,1429100],["2026-01-28",10407.24,10407.24,9819.0,9954.75,1901600],["2026-01-29",9909.5,10316.74,9864.25,10271.49,782200],["2026-01-30",10361.99,10452.49,10226.24,10226.24,927800],["2026-02-02",10135.75,10316.74,10045.25,10090.5,648300],["2026-02-03",10090.5,10226.24,10045.25,10045.25,829300],["2026-02-04",10135.75,10271.49,10045.25,10226.24,659100],["2026-02-05",10316.74,10407.24,10090.5,10135.75,514100],["2026-02-06",10000.0,10181.0,9773.76,9773.76,783100],["2026-02-09",9864.25,9909.5,9728.51,9773.76,3915500],["2026-02-10",9773.76,9864.25,9502.26,9638.01,1237600],["2026-02-11",9638.01,9773.76,9592.76,9773.76,396100],["2026-02-12",9819.0,9864.25,9683.26,9773.76,272400],["2026-02-13",9773.76,9773.76,9683.26,9728.51,287400],["2026-02-23",9773.76,9909.5,9728.51,9909.5,373600],["2026-02-24",9864.25,9864.25,9683.26,9819.0,350000],["2026-02-25",9864.25,9909.5,9819.0,9909.5,497000],["2026-02-26",9909.5,9909.5,9819.0,9864.25,310900],["2026-02-27",9819.0,9864.25,9773.76,9773.76,246900],["2026-03-02",9230.77,9638.01,9230.77,9547.51,10345600],["2026-03-03",9547.51,9592.76,9411.76,9502.26,1845800],["2026-03-04",9411.76,9502.26,9276.02,9411.76,8932300],["2026-03-05",9457.01,9502.26,9366.52,9411.76,379400],["2026-03-06",9411.76,9411.76,9230.77,9230.77,517000],["2026-03-09",8597.29,9049.77,8588.24,8597.29,1866600],["2026-03-10",9004.52,9040.72,8687.78,8868.78,10582200],["2026-03-11",8914.03,9230.77,8914.03,9185.52,471300],["2026-03-12",9185.52,9230.77,9031.67,9095.02,318700],["2026-03-13",9095.02,9095.02,9040.72,9049.77,238000],["2026-03-16",9140.27,9140.27,9040.72,9049.77,7319330],["2026-03-17",9049.77,9321.27,9049.77,9095.02,21290600],["2026-03-18",9095.02,9276.02,9095.02,9095.02,5990500],["2026-03-19",9140.27,9276.02,9031.67,9140.27,348300],["2026-03-20",9140.27,9140.27,9022.62,9040.72,305900],["2026-03-23",8959.28,8959.28,8597.29,8606.33,605300],["2026-03-24",8886.88,8923.08,8796.38,8923.08,186500],["2026-03-25",8932.13,9049.77,8923.08,8977.38,204300],["2026-03-26",8986.43,9049.77,8968.33,9004.52,135900],["2026-03-27",8986.43,9140.27,8959.28,9140.27,317300],["2026-03-30",8959.28,9095.02,8959.28,9095.02,6871100],["2026-03-31",9095.02,9140.27,9049.77,9140.27,3867800],["2026-04-01",9230.77,9276.02,9140.27,9140.27,429500],["2026-04-02",9185.52,9185.52,9022.62,9095.02,476500],["2026-04-03",9095.02,9140.27,8959.28,9004.52,189800],["2026-04-06",9140.27,9276.02,9049.77,9095.02,488100],["2026-04-07",9185.52,9185.52,9095.02,9140.27,10099500],["2026-04-08",9321.27,9457.01,9276.02,9457.01,796100],["2026-04-09",9457.01,9457.01,9230.77,9321.27,201800],["2026-04-10",9276.02,9411.76,9276.02,9321.27,479700],["2026-04-13",9321.27,9411.76,9230.77,9366.52,401300],["2026-04-14",9457.01,9547.51,9411.76,9411.76,377200],["2026-04-15",9411.76,9502.26,9366.52,9411.76,383800],["2026-04-16",9411.76,9457.01,9366.52,9366.52,376500],["2026-04-17",9547.51,9592.76,9457.01,9457.01,625200],["2026-04-20",9547.51,9592.76,9411.76,9502.26,982500],["2026-04-21",9502.26,9502.26,9321.27,9321.27,577400],["2026-04-22",9411.76,9411.76,9276.02,9276.02,483300],["2026-04-23",9276.02,9502.26,9276.02,9276.02,565900],["2026-04-24",9321.27,9321.27,9230.77,9276.02,280300],["2026-04-28",9276.02,9366.52,9276.02,9276.02,377200],["2026-04-29",9276.02,9321.27,9230.77,9276.02,335800],["2026-05-04",9321.27,9321.27,9185.52,9230.77,263300],["2026-05-05",9276.02,9276.02,9140.27,9230.77,373500],["2026-05-06",9230.77,9230.77,9140.27,9185.52,276900],["2026-05-07",9185.52,9321.27,9185.52,9185.52,453800],["2026-05-08",9230.77,9230.77,9140.27,9185.52,262700],["2026-05-11",9185.52,9366.52,9185.52,9185.52,429500],["2026-05-12",9230.77,9230.77,9185.52,9230.77,238300],["2026-05-13",9230.77,9276.02,9185.52,9230.77,248100],["2026-05-14",9230.77,9276.02,9230.77,9276.02,197500],["2026-05-15",9276.02,9321.27,9185.52,9230.77,217900],["2026-05-18",9230.77,9276.02,9185.52,9276.02,265600],["2026-05-19",9276.02,9276.02,9185.52,9230.77,302800],["2026-05-20",9230.77,9230.77,9095.02,9140.27,582600],["2026-05-21",9140.27,9230.77,9140.27,9140.27,102100],["2026-05-22",9140.27,9185.52,9095.02,9140.27,316200],["2026-05-25",9140.27,9185.52,9140.27,9185.52,119900],["2026-05-26",9230.77,9819.0,9230.77,9819.0,3730500],["2026-05-27",9909.5,9954.75,9683.26,9773.76,789700],["2026-05-28",9773.76,9909.5,9411.76,9411.76,1864700],["2026-05-29",9411.76,9638.01,9366.52,9457.01,778000],["2026-06-01",9457.01,9592.76,9411.76,9457.01,636600],["2026-06-02",9457.01,9502.26,9276.02,9411.76,718900],["2026-06-03",9366.52,9592.76,9321.27,9457.01,887800],["2026-06-04",9457.01,9773.76,9411.76,9683.26,1019000],["2026-06-05",9773.76,9773.76,9638.01,9683.26,623000],["2026-06-08",9638.01,9638.01,9457.01,9457.01,725700],["2026-06-09",9502.26,9638.01,9411.76,9638.01,582600],["2026-06-10",9638.01,10181.0,9638.01,9909.5,1956200],["2026-06-11",9864.25,9909.5,9728.51,9773.76,453900],["2026-06-12",9954.75,10045.25,9819.0,9864.25,1389400],["2026-06-15",10045.25,10090.5,9909.5,9954.75,683900],["2026-06-16",10000.0,10045.25,9909.5,9954.75,681800],["2026-06-17",9954.75,10090.5,9864.25,10090.5,801600],["2026-06-18",10135.75,10135.75,10000.0,10000.0,707100],["2026-06-19",10000.0,10000.0,9773.76,9819.0,2205700],["2026-06-22",9864.25,9954.75,9773.76,9864.25,587700],["2026-06-23",9954.75,10000.0,9819.0,9909.5,788600],["2026-06-24",9864.25,10181.0,9819.0,10045.25,1119300],["2026-06-25",10045.25,10452.49,10045.25,10316.74,2754000],["2026-06-26",10316.74,10316.74,10181.0,10271.49,732200],["2026-06-29",10271.49,10316.74,10181.0,10226.24,3289000],["2026-06-30",10226.24,10316.74,10135.75,10316.74,633500],["2026-07-01",10316.74,10814.48,10316.74,10497.74,2284500],["2026-07-02",10497.74,10678.73,10497.74,10497.74,710200],["2026-07-03",10497.74,10588.24,10361.99,10452.49,975500],["2026-07-06",10497.74,10542.99,10090.5,10135.75,1202900],["2026-07-07",10135.75,10271.49,10135.75,10226.24,740700],["2026-07-08",10271.49,10407.24,10226.24,10316.74,905900],["2026-07-09",10316.74,10316.74,10181.0,10226.24,502400],["2026-07-10",10226.24,10316.74,9819.0,9819.0,1701200],["2026-07-13",9819.0,9909.5,9547.51,9592.76,1133800],["2026-07-14",9592.76,9728.51,9502.26,9683.26,997500],["2026-07-15",9728.51,9728.51,9547.51,9547.51,570400],["2026-07-16",9547.51,9638.01,9366.52,9547.51,920000],["2026-07-17",9638.01,9638.01,9411.76,9411.76,248100],["2026-07-20",9366.52,9502.26,9049.77,9049.77,2587500],["2026-07-21",9049.77,9185.52,9040.72,9140.27,606800],["2026-07-22",9276.02,9276.02,9049.77,9049.77,737600],["2026-07-23",9049.77,9230.77,9013.57,9095.02,518700],["2026-07-24",9049.77,9140.27,9040.72,9095.02,343500],["2026-07-27",9022.62,9140.27,8959.28,8959.28,655800],["2026-07-28",8687.78,8959.28,8687.78,8868.78,683400],["2026-07-29",8886.88,9095.02,8886.88,8968.33,405500],["2026-07-30",8995.48,9276.02,8995.48,9276.02,571900],["2026-07-31",9321.27,9321.27,9049.77,9140.27,691400],["2026-08-03",9095.02,9185.52,9049.77,9140.27,527600],["2026-08-04",9140.27,9140.27,9095.02,9140.27,253600],["2026-08-05",9140.27,9185.52,9049.77,9095.02,519900],["2026-08-06",9185.52,9185.52,9031.67,9031.67,443700],["2026-08-07",9031.67,9185.52,9031.67,9095.02,450600],["2026-08-10",9140.27,9230.77,9095.02,9140.27,15725694],["2026-08-11",9185.52,9230.77,9140.27,9185.52,7451066],["2026-08-12",9185.52,9230.77,9140.27,9230.77,4431100],["2026-08-13",9230.77,9230.77,9095.02,9095.02,9147703],["2026-08-14",9140.27,9185.52,9040.72,9095.02,443700],["2026-08-17",9095.02,9095.02,9031.67,9095.02,454700],["2026-08-18",9095.02,9140.27,9013.57,9049.77,517700],["2026-08-19",8941.18,9040.72,8941.18,9013.57,456200],["2026-08-20",8986.43,9095.02,8986.43,9049.77,555700],["2026-08-21",9049.77,9185.52,9031.67,9185.52,617900],["2026-08-24",9230.77,9230.77,9140.27,9140.27,854800],["2026-08-25",9400.0,9410.0,9250.0,9250.0,12923710],["2026-08-26",9300.0,9300.0,9230.0,9240.0,3374703],["2026-08-27",9260.0,9260.0,9150.0,9170.0,542900],["2026-08-28",9170.0,9170.0,9130.0,9150.0,327800],["2026-09-03",9150.0,9170.0,9110.0,9140.0,246100],["2026-09-04",9120.0,9170.0,9120.0,9140.0,260600],["2026-09-07",9170.0,9170.0,9050.0,9050.0,439200],["2026-09-08",9010.0,9090.0,9010.0,9080.0,36128303],["2026-09-09",9080.0,9080.0,8960.0,9080.0,1319800],["2026-09-10",9080.0,9080.0,9000.0,9050.0,270800],["2026-09-11",9000.0,9040.0,8930.0,9020.0,384200],["2026-09-14",9020.0,9050.0,8930.0,9020.0,256000],["2026-09-15",9020.0,9050.0,8910.0,9050.0,645300],["2026-09-16",9000.0,9040.0,8970.0,9040.0,276700],["2026-09-17",9030.0,9040.0,8950.0,9030.0,245700],["2026-09-18",9050.0,9400.0,9050.0,9250.0,1709600],["2026-09-21",9350.0,9350.0,9160.0,9170.0,269400],["2026-09-22",9250.0,9250.0,9070.0,9140.0,3541003],["2026-09-23",9130.0,9150.0,9070.0,9130.0,424100],["2026-09-24",9130.0,9130.0,8990.0,9000.0,539400],["2026-09-25",9020.0,9150.0,9020.0,9050.0,300000],["2026-09-28",9010.0,9050.0,8930.0,9010.0,560300],["2026-09-29",9000.0,9030.0,8920.0,9030.0,204300],["2026-09-30",9020.0,9020.0,8940.0,9000.0,3617800],["2026-10-01",8990.0,9000.0,8920.0,9000.0,1653520],["2026-10-02",9000.0,9000.0,8900.0,9000.0,429300]]}