{"sym":"VBB","index":false,"bars":[["2019-07-30",11069.8,11069.8,7907.0,11069.8,714800],["2019-07-31",10806.23,10911.66,10806.23,10911.66,76600],["2019-08-01",10964.37,11069.8,9962.82,10700.81,44100],["2019-08-02",9751.97,10384.53,8961.27,9435.69,59200],["2019-08-05",9488.4,9541.11,8117.85,8539.56,86400],["2019-08-06",9119.41,9119.41,7907.0,8539.56,210100],["2019-08-07",8434.13,9119.41,7907.0,7959.71,48500],["2019-08-08",8539.56,8644.99,8065.14,8328.71,25600],["2019-08-09",8855.84,8855.84,7907.0,8434.13,27200],["2019-08-12",8065.14,8434.13,7854.29,7907.0,51500],["2019-08-13",7854.29,7907.0,7590.72,7748.86,23400],["2019-08-14",7432.58,7696.15,7379.87,7379.87,245700],["2019-08-15",7432.58,7801.57,7432.58,7538.01,28600],["2019-08-16",7485.29,7590.72,7485.29,7485.29,72300],["2019-08-19",7485.29,7643.43,7485.29,7643.43,23800],["2019-08-20",7485.29,8170.57,7485.29,8065.14,38300],["2019-08-21",8065.14,8117.85,7907.0,7959.71,55600],["2019-08-22",8012.43,8012.43,7854.29,7959.71,30600],["2019-08-23",7907.0,8012.43,7801.57,8012.43,30000],["2019-08-26",7854.29,7959.71,7801.57,7907.0,147200],["2019-08-27",7907.0,8381.42,7907.0,8170.57,442500],["2019-08-28",8065.14,8117.85,8012.43,8065.14,30300],["2019-08-29",8117.85,8117.85,7959.71,8065.14,22400],["2019-08-30",8697.7,8697.7,7854.29,7907.0,25000],["2019-09-03",7907.0,7959.71,7854.29,7907.0,33000],["2019-09-04",7801.57,7854.29,7432.58,7854.29,27400],["2019-09-05",7854.29,7854.29,7432.58,7643.43,29200],["2019-09-06",7590.72,7854.29,7590.72,7801.57,20900],["2019-09-09",7748.86,7907.0,7696.15,7801.57,23700],["2019-09-10",7854.29,7854.29,7696.15,7854.29,32200],["2019-09-11",7854.29,7854.29,7643.43,7696.15,31300],["2019-09-12",7748.86,7748.86,7485.29,7696.15,25200],["2019-09-13",7485.29,7854.29,7485.29,7801.57,33700],["2019-09-16",7696.15,7696.15,7590.72,7696.15,27400],["2019-09-17",7538.01,7696.15,7538.01,7590.72,29100],["2019-09-18",7538.01,7696.15,7379.87,7643.43,26600],["2019-09-19",7643.43,7643.43,7432.58,7590.72,531800],["2019-09-20",7538.01,7590.72,7379.87,7590.72,19000],["2019-09-23",7748.86,7748.86,7538.01,7590.72,25900],["2019-09-24",7590.72,7590.72,7485.29,7485.29,20600],["2019-09-25",7590.72,7590.72,7485.29,7590.72,28100],["2019-09-26",7696.15,7696.15,7485.29,7590.72,20500],["2019-09-27",7538.01,7696.15,7379.87,7379.87,22300],["2019-09-30",7538.01,7643.43,7485.29,7643.43,39800],["2019-10-01",7590.72,7643.43,7538.01,7643.43,28100],["2019-10-02",7696.15,7748.86,7590.72,7590.72,22400],["2019-10-03",7538.01,8434.13,7432.58,8434.13,65700],["2019-10-04",7907.0,8328.71,7643.43,7907.0,138000],["2019-10-07",8117.85,8117.85,8012.43,8117.85,28100],["2019-10-08",8223.28,8434.13,8065.14,8381.42,51300],["2019-10-09",8170.57,8381.42,8065.14,8275.99,149500],["2019-10-10",8381.42,8381.42,8117.85,8170.57,37800],["2019-10-11",8117.85,8592.27,8117.85,8486.85,55700],["2019-10-14",8592.27,8592.27,8486.85,8539.56,51900],["2019-10-15",8539.56,8539.56,8486.85,8539.56,33200],["2019-10-16",8539.56,8539.56,8381.42,8486.85,41100],["2019-10-17",8434.13,8539.56,8381.42,8381.42,40800],["2019-10-18",8486.85,8592.27,8275.99,8486.85,35700],["2019-10-21",8381.42,8434.13,8275.99,8434.13,28400],["2019-10-22",8328.71,8381.42,8170.57,8381.42,31100],["2019-10-23",8328.71,8328.71,8170.57,8170.57,32700],["2019-10-24",8170.57,8170.57,8065.14,8065.14,25300],["2019-10-25",8117.85,8117.85,8065.14,8065.14,25300],["2019-10-28",8065.14,8065.14,7907.0,7907.0,32300],["2019-10-29",7959.71,7959.71,7801.57,7907.0,33400],["2019-10-30",7959.71,7959.71,7854.29,7959.71,44500],["2019-10-31",7959.71,7959.71,7854.29,7854.29,25300],["2019-11-01",7801.57,8065.14,7801.57,7959.71,54100],["2019-11-04",7907.0,8961.27,7907.0,8012.43,52600],["2019-11-05",8012.43,8012.43,7959.71,8012.43,30100],["2019-11-06",7907.0,8065.14,7643.43,8012.43,36100],["2019-11-07",7959.71,8065.14,7696.15,8012.43,43900],["2019-11-08",8065.14,8065.14,7907.0,7959.71,30900],["2019-11-11",8012.43,8117.85,8012.43,8065.14,29400],["2019-11-12",8117.85,8117.85,7801.57,7801.57,20700],["2019-11-13",7643.43,7748.86,7643.43,7643.43,22300],["2019-11-14",7801.57,7801.57,7643.43,7643.43,24300],["2019-11-15",7907.0,7959.71,7696.15,7907.0,24300],["2019-11-18",7907.0,8012.43,7801.57,8012.43,28300],["2019-11-19",7907.0,8065.14,7801.57,8012.43,32900],["2019-11-20",8012.43,8012.43,7854.29,7854.29,26100],["2019-11-21",8065.14,8170.57,7801.57,8012.43,26000],["2019-11-22",8117.85,8434.13,7854.29,8328.71,26200],["2019-11-25",8275.99,8434.13,8065.14,8170.57,23100],["2019-11-26",8117.85,8223.28,7907.0,7907.0,9400],["2019-11-27",8012.43,8065.14,8012.43,8065.14,31700],["2019-11-28",7959.71,8170.57,7801.57,8065.14,27500],["2019-11-29",7854.29,8065.14,7748.86,7959.71,27300],["2019-12-02",7959.71,8065.14,7854.29,8012.43,27200],["2019-12-03",8012.43,8223.28,7907.0,8117.85,24700],["2019-12-04",8065.14,8170.57,8012.43,8117.85,21000],["2019-12-05",8170.57,9330.26,8117.85,8275.99,23200],["2019-12-06",8328.71,8434.13,8117.85,8434.13,24900],["2019-12-09",8434.13,8434.13,8170.57,8275.99,23100],["2019-12-10",8275.99,8275.99,8012.43,8012.43,22500],["2019-12-11",8117.85,8117.85,7854.29,7907.0,23500],["2019-12-12",8065.14,8065.14,7696.15,7854.29,23100],["2019-12-13",8065.14,8065.14,7643.43,7907.0,24500],["2019-12-16",7907.0,7907.0,7696.15,7748.86,24200],["2019-12-17",8065.14,8170.57,7801.57,7959.71,21700],["2019-12-18",8170.57,8275.99,7801.57,7854.29,20000],["2019-12-19",7907.0,8223.28,7854.29,7907.0,22600],["2019-12-20",7748.86,8065.14,7748.86,8065.14,22500],["2019-12-23",7959.71,8170.57,7907.0,8065.14,23700],["2019-12-24",8170.57,8381.42,7854.29,8117.85,22000],["2019-12-25",8328.71,8328.71,7907.0,7907.0,23100],["2019-12-26",8381.42,8381.42,7959.71,8065.14,24800],["2019-12-27",8012.43,8328.71,7907.0,8328.71,40700],["2019-12-30",8328.71,8381.42,8170.57,8328.71,24400],["2019-12-31",8434.13,8697.7,8381.42,8697.7,23100],["2020-01-02",8434.13,8592.27,8328.71,8434.13,20700],["2020-01-03",8486.85,8592.27,8328.71,8381.42,18300],["2020-01-06",8328.71,8381.42,8170.57,8223.28,21300],["2020-01-07",8697.7,8697.7,8223.28,8223.28,20100],["2020-01-08",8275.99,8275.99,8012.43,8065.14,23200],["2020-01-09",8117.85,8117.85,7854.29,8065.14,24100],["2020-01-10",8434.13,8434.13,7854.29,8117.85,15800],["2020-01-13",7959.71,8065.14,7907.0,7959.71,21700],["2020-01-14",7907.0,7959.71,7907.0,7959.71,23500],["2020-01-15",8012.43,8012.43,7854.29,7854.29,20400],["2020-01-16",7907.0,8012.43,7907.0,8012.43,21200],["2020-01-17",8012.43,8065.14,7959.71,8012.43,23000],["2020-01-20",8012.43,8065.14,8012.43,8065.14,21900],["2020-01-21",8117.85,8644.99,8065.14,8644.99,22200],["2020-01-22",8117.85,8381.42,8117.85,8381.42,19600],["2020-01-30",8328.71,8328.71,8065.14,8328.71,21400],["2020-01-31",8275.99,8328.71,8170.57,8275.99,21200],["2020-02-03",8223.28,8381.42,8117.85,8328.71,22900],["2020-02-04",8275.99,8381.42,8275.99,8381.42,4600],["2020-02-05",8328.71,8328.71,8328.71,8328.71,100],["2020-02-06",8328.71,8381.42,8170.57,8381.42,4900],["2020-02-07",8434.13,8592.27,8117.85,8275.99,7400],["2020-02-10",8170.57,8170.57,8065.14,8117.85,3500],["2020-02-11",8065.14,8223.28,8065.14,8223.28,3800],["2020-02-12",8170.57,8275.99,8065.14,8117.85,8100],["2020-02-13",8065.14,8170.57,7959.71,8065.14,6900],["2020-02-14",8170.57,8223.28,8170.57,8223.28,9800],["2020-02-17",8750.41,8750.41,8170.57,8170.57,4300],["2020-02-18",8434.13,8592.27,8223.28,8328.71,6400],["2020-02-19",8434.13,8434.13,8328.71,8328.71,4600],["2020-02-20",8328.71,8644.99,8170.57,8592.27,24600],["2020-02-21",8644.99,8644.99,8539.56,8539.56,400],["2020-02-24",8539.56,8539.56,8434.13,8539.56,1300],["2020-02-25",8539.56,8539.56,8381.42,8486.85,3300],["2020-02-26",8486.85,8486.85,8328.71,8381.42,1600],["2020-02-27",8381.42,8434.13,8275.99,8328.71,3900],["2020-02-28",8275.99,8275.99,8170.57,8170.57,2100],["2020-03-02",8117.85,8275.99,8117.85,8275.99,1400],["2020-03-03",8170.57,8275.99,8170.57,8223.28,1800],["2020-03-04",8065.14,8275.99,8012.43,8275.99,5300],["2020-03-05",8117.85,8381.42,8065.14,8328.71,7200],["2020-03-06",8328.71,8486.85,8223.28,8434.13,4600],["2020-03-09",8381.42,8381.42,8275.99,8328.71,131800],["2020-03-10",8328.71,8697.7,8328.71,8697.7,13600],["2020-03-11",8328.71,8644.99,8328.71,8592.27,4000],["2020-03-12",8486.85,8539.56,8328.71,8381.42,8122900],["2020-03-13",8275.99,8381.42,8065.14,8223.28,7600],["2020-03-16",8223.28,8223.28,8117.85,8117.85,12081132],["2020-03-17",8065.14,8275.99,8065.14,8170.57,3900],["2020-03-18",8117.85,8223.28,8117.85,8223.28,2500],["2020-03-19",8328.71,8328.71,8117.85,8223.28,7900],["2020-03-20",8012.43,8275.99,8012.43,8223.28,5000],["2020-03-23",8170.57,8170.57,8170.57,8170.57,500],["2020-03-24",8170.57,8275.99,8170.57,8275.99,1100],["2020-03-25",8328.71,8592.27,8275.99,8434.13,2800],["2020-03-26",8434.13,8434.13,8170.57,8170.57,600],["2020-03-27",8275.99,8275.99,8275.99,8275.99,0],["2020-03-30",8275.99,8275.99,8275.99,8275.99,0],["2020-03-31",8065.14,8065.14,7907.0,7907.0,700],["2020-04-01",7959.71,7959.71,7959.71,7959.71,15905000],["2020-04-03",7643.43,7907.0,7643.43,7643.43,3170800],["2020-04-06",7801.57,7907.0,7379.87,7748.86,3400],["2020-04-07",7274.44,7485.29,7169.01,7485.29,8300],["2020-04-08",7854.29,7854.29,6589.17,6589.17,16800],["2020-04-09",6747.31,6747.31,6062.03,6062.03,4900],["2020-04-10",6589.17,7116.3,6589.17,7116.3,2300],["2020-04-13",6694.59,7116.3,6694.59,7063.59,3000],["2020-04-14",6852.73,7010.87,6800.02,7010.87,2800],["2020-04-15",7116.3,7116.3,7116.3,7116.3,200],["2020-04-16",7116.3,7379.87,7116.3,7116.3,1300],["2020-04-17",7116.3,7221.73,7010.87,7221.73,1200],["2020-04-20",7538.01,8170.57,7538.01,8065.14,6700],["2020-04-21",7907.0,7907.0,7643.43,7643.43,300],["2020-04-22",7748.86,7748.86,7748.86,7748.86,100],["2020-04-23",7748.86,7907.0,7643.43,7801.57,1000],["2020-04-24",7907.0,7907.0,7748.86,7748.86,300],["2020-04-27",7748.86,7748.86,7379.87,7379.87,2700],["2020-04-28",7432.58,7432.58,7432.58,7432.58,0],["2020-04-29",7432.58,7432.58,7432.58,7432.58,0],["2020-05-04",7485.29,7485.29,7379.87,7379.87,1000],["2020-05-05",7379.87,7379.87,7379.87,7379.87,1100],["2020-05-06",7379.87,7379.87,7379.87,7379.87,100],["2020-05-07",7643.43,7643.43,7379.87,7379.87,70200],["2020-05-08",7643.43,7643.43,7538.01,7538.01,1300],["2020-05-11",7379.87,7485.29,7379.87,7485.29,3100],["2020-05-12",7116.3,7379.87,6852.73,7379.87,2000],["2020-05-13",7063.59,7643.43,7063.59,7643.43,1800],["2020-05-14",7274.44,7590.72,7274.44,7379.87,2500],["2020-05-15",7485.29,7485.29,7485.29,7485.29,0],["2020-05-18",7538.01,7538.01,7485.29,7485.29,1200],["2020-05-19",7538.01,7538.01,7538.01,7538.01,400],["2020-05-20",7485.29,7485.29,7432.58,7432.58,600],["2020-05-21",7485.29,7485.29,7485.29,7485.29,500],["2020-05-22",7485.29,7485.29,7485.29,7485.29,100],["2020-05-25",7485.29,8592.27,7485.29,8170.57,7400],["2020-05-26",8012.43,8012.43,8012.43,8012.43,100],["2020-05-27",7907.0,7907.0,7907.0,7907.0,70000],["2020-05-28",7907.0,7907.0,7907.0,7907.0,0],["2020-05-29",7379.87,7379.87,7379.87,7379.87,100],["2020-06-01",7379.87,7432.58,7379.87,7379.87,6000],["2020-06-02",7379.87,7379.87,7379.87,7379.87,200],["2020-06-03",7379.87,7379.87,7379.87,7379.87,0],["2020-06-04",7379.87,7907.0,7379.87,7379.87,3300],["2020-06-05",7432.58,7432.58,7432.58,7432.58,0],["2020-06-08",7432.58,7432.58,7432.58,7432.58,1200],["2020-06-09",7432.58,7432.58,7432.58,7432.58,0],["2020-06-10",7432.58,7432.58,7432.58,7432.58,0],["2020-06-11",7432.58,7432.58,7432.58,7432.58,0],["2020-06-12",7432.58,7432.58,7432.58,7432.58,0],["2020-06-15",7432.58,7432.58,7432.58,7432.58,0],["2020-06-16",7432.58,7432.58,7432.58,7432.58,0],["2020-06-17",8539.56,8539.56,7379.87,7379.87,1800],["2020-06-18",6641.88,7379.87,6325.6,7116.3,2800],["2020-06-19",7432.58,7432.58,7432.58,7432.58,1500],["2020-06-22",7432.58,7432.58,7432.58,7432.58,0],["2020-06-23",6852.73,7116.3,6852.73,7010.87,1500],["2020-06-24",6589.17,7116.3,6589.17,7116.3,400],["2020-06-25",6852.73,6852.73,6852.73,6852.73,0],["2020-06-26",6852.73,6852.73,6852.73,6852.73,0],["2020-06-29",6325.6,6852.73,5851.18,6852.73,600],["2020-06-30",6167.46,6167.46,6167.46,6167.46,0],["2020-07-01",6167.46,6167.46,6167.46,6167.46,0],["2020-07-02",6800.02,6800.02,6800.02,6800.02,200],["2020-07-03",6800.02,7538.01,6800.02,7538.01,300],["2020-07-06",7274.44,7274.44,7274.44,7274.44,0],["2020-07-07",6852.73,6852.73,6852.73,6852.73,300],["2020-07-08",6852.73,6852.73,6852.73,6852.73,0],["2020-07-09",6852.73,6852.73,6852.73,6852.73,500],["2020-07-10",6852.73,6852.73,6852.73,6852.73,0],["2020-07-13",6852.73,6852.73,6852.73,6852.73,0],["2020-07-14",6852.73,6852.73,6852.73,6852.73,500],["2020-07-15",6852.73,6852.73,6852.73,6852.73,0],["2020-07-16",6852.73,6852.73,6852.73,6852.73,200],["2020-07-17",7116.3,7485.29,7116.3,7485.29,500],["2020-07-20",7432.58,7432.58,7432.58,7432.58,0],["2020-07-21",7432.58,7432.58,7432.58,7432.58,0],["2020-07-22",7432.58,7432.58,7432.58,7432.58,0],["2020-07-23",7432.58,7432.58,7432.58,7432.58,0],["2020-07-24",7432.58,7432.58,7432.58,7432.58,0],["2020-07-27",7432.58,7432.58,7432.58,7432.58,0],["2020-07-28",7432.58,7432.58,7432.58,7432.58,0],["2020-07-29",7432.58,7432.58,7432.58,7432.58,0],["2020-07-30",7432.58,7432.58,7432.58,7432.58,0],["2020-07-31",7010.87,7116.3,6800.02,7116.3,6000],["2020-08-03",7063.59,7063.59,7063.59,7063.59,0],["2020-08-04",7063.59,7063.59,7063.59,7063.59,0],["2020-08-05",7063.59,7063.59,6852.73,6852.73,1300],["2020-08-06",6852.73,7010.87,6852.73,6852.73,1200],["2020-08-07",6852.73,6852.73,6852.73,6852.73,0],["2020-08-10",6852.73,6852.73,6852.73,6852.73,100],["2020-08-11",6852.73,6852.73,6852.73,6852.73,500],["2020-08-12",7379.87,7379.87,6852.73,6905.45,3000],["2020-08-13",7063.59,7063.59,7063.59,7063.59,2100],["2020-08-14",7010.87,7010.87,7010.87,7010.87,300],["2020-08-17",7010.87,7010.87,7010.87,7010.87,0],["2020-08-18",6958.16,6958.16,6958.16,6958.16,800],["2020-08-19",6958.16,7010.87,6852.73,7010.87,5300],["2020-08-20",6852.73,7063.59,6852.73,7063.59,4400],["2020-08-21",6905.45,6905.45,6852.73,6852.73,1500],["2020-08-24",6800.02,6852.73,6800.02,6852.73,1100],["2020-08-25",6852.73,7010.87,6747.31,6958.16,7400],["2020-08-26",6852.73,7116.3,6852.73,7116.3,200],["2020-08-27",6905.45,6905.45,6800.02,6852.73,1700],["2020-08-28",6800.02,6800.02,6800.02,6800.02,1000],["2020-08-31",6800.02,6800.02,6800.02,6800.02,0],["2020-09-01",6800.02,6800.02,6800.02,6800.02,1500],["2020-09-03",6800.02,6800.02,6800.02,6800.02,0],["2020-09-04",6905.45,6905.45,6905.45,6905.45,100],["2020-09-07",6905.45,6905.45,6905.45,6905.45,0],["2020-09-08",6905.45,6905.45,6905.45,6905.45,0],["2020-09-09",6852.73,6852.73,6852.73,6852.73,200],["2020-09-10",6852.73,6905.45,6852.73,6905.45,3600],["2020-09-11",6800.02,6800.02,6431.03,6800.02,9200],["2020-09-14",6694.59,6694.59,6589.17,6589.17,1500],["2020-09-15",6589.17,6641.88,6589.17,6641.88,3900],["2020-09-16",6694.59,6694.59,6641.88,6694.59,2900],["2020-09-17",6747.31,7116.3,6589.17,6800.02,8800],["2020-09-18",6483.74,7116.3,6483.74,7116.3,5400],["2020-09-21",7116.3,7116.3,7116.3,7116.3,100],["2020-09-22",6536.45,7063.59,6536.45,7063.59,8000],["2020-09-23",7010.87,7010.87,7010.87,7010.87,100],["2020-09-24",6694.59,6694.59,6694.59,6694.59,400],["2020-09-25",6747.31,6747.31,6747.31,6747.31,200],["2020-09-28",6747.31,6747.31,6747.31,6747.31,2500],["2020-09-29",6747.31,6747.31,6483.74,6483.74,4900],["2020-09-30",6747.31,6747.31,6747.31,6747.31,0],["2020-10-01",6747.31,6747.31,6747.31,6747.31,100],["2020-10-02",6694.59,6747.31,6589.17,6589.17,12200],["2020-10-05",6694.59,6694.59,6694.59,6694.59,0],["2020-10-06",6694.59,6694.59,6694.59,6694.59,400],["2020-10-07",6694.59,7010.87,6694.59,7010.87,1500],["2020-10-08",6747.31,6747.31,6641.88,6641.88,2400],["2020-10-09",6536.45,6694.59,6536.45,6589.17,2200],["2020-10-12",6800.02,6800.02,5745.75,5851.18,23300],["2020-10-13",6062.03,6325.6,6062.03,6325.6,5400],["2020-10-14",6589.17,6589.17,6062.03,6220.17,11300],["2020-10-15",6220.17,6220.17,5903.89,6114.75,60000],["2020-10-16",6114.75,6167.46,6114.75,6114.75,13800],["2020-10-19",6114.75,6167.46,6114.75,6167.46,18100],["2020-10-20",6220.17,6220.17,6114.75,6167.46,11700],["2020-10-21",6062.03,6167.46,6062.03,6062.03,12900],["2020-10-22",6114.75,6167.46,6114.75,6167.46,500],["2020-10-23",6062.03,6167.46,6062.03,6167.46,4800],["2020-10-26",6167.46,6167.46,6062.03,6062.03,5500],["2020-10-27",6167.46,6167.46,6167.46,6167.46,100],["2020-10-28",6167.46,6167.46,5956.61,5956.61,2400],["2020-10-29",5798.47,5956.61,5745.75,5956.61,12300],["2020-10-30",5745.75,6167.46,5745.75,5851.18,2300],["2020-11-02",6114.75,6114.75,6114.75,6114.75,100],["2020-11-03",6009.32,6062.03,5903.89,5903.89,1800],["2020-11-04",5798.47,5956.61,5798.47,5956.61,1600],["2020-11-05",5851.18,5903.89,5851.18,5903.89,1800],["2020-11-06",5587.61,5745.75,5587.61,5745.75,1400],["2020-11-09",5640.33,5798.47,5640.33,5640.33,4800],["2020-11-10",5693.04,5745.75,5640.33,5693.04,7400],["2020-11-11",5693.04,5693.04,5693.04,5693.04,500],["2020-11-12",5745.75,5798.47,5745.75,5745.75,2800],["2020-11-13",5798.47,5798.47,5640.33,5640.33,5700],["2020-11-16",5745.75,5745.75,5693.04,5745.75,7100],["2020-11-17",5745.75,6062.03,5745.75,5745.75,6300],["2020-11-18",5851.18,5851.18,5798.47,5798.47,4200],["2020-11-19",5851.18,5851.18,5798.47,5798.47,800],["2020-11-20",5745.75,5851.18,5745.75,5798.47,3500],["2020-11-23",5851.18,5851.18,5851.18,5851.18,1400],["2020-11-24",5903.89,5903.89,5587.61,5798.47,2900],["2020-11-25",5851.18,5851.18,5798.47,5798.47,11500],["2020-11-26",5903.89,5956.61,5903.89,5903.89,2700],["2020-11-27",5851.18,5903.89,5745.75,5903.89,5000],["2020-11-30",5903.89,6062.03,5903.89,6062.03,4600],["2020-12-01",5903.89,6167.46,5798.47,6167.46,3800],["2020-12-02",6062.03,6167.46,6009.32,6062.03,10200],["2020-12-03",6062.03,6114.75,6009.32,6114.75,7100],["2020-12-04",6009.32,6009.32,6009.32,6009.32,3400],["2020-12-07",6009.32,6062.03,5851.18,6062.03,10500],["2020-12-08",6062.03,6062.03,6062.03,6062.03,2800],["2020-12-09",6062.03,6167.46,6009.32,6009.32,5000],["2020-12-10",6062.03,6062.03,5956.61,6062.03,8500],["2020-12-11",6009.32,6062.03,5956.61,5956.61,12600],["2020-12-14",5956.61,6114.75,5956.61,6114.75,9000],["2020-12-15",6062.03,6062.03,6009.32,6009.32,300],["2020-12-16",6009.32,6009.32,6009.32,6009.32,200],["2020-12-17",6009.32,6009.32,6009.32,6009.32,12000],["2020-12-18",6009.32,6062.03,6009.32,6062.03,500],["2020-12-21",6062.03,6114.75,5956.61,6114.75,39200],["2020-12-22",6167.46,6641.88,6167.46,6641.88,49300],["2020-12-23",6589.17,6905.45,6589.17,6905.45,32400],["2020-12-24",6800.02,6800.02,6325.6,6483.74,32500],["2020-12-25",6536.45,6536.45,6325.6,6536.45,18300],["2020-12-28",6483.74,6589.17,6483.74,6483.74,14400],["2020-12-29",6536.45,6589.17,6483.74,6483.74,10000],["2020-12-30",6483.74,6483.74,6325.6,6483.74,7600],["2020-12-31",6325.6,6378.31,6325.6,6325.6,6400],["2021-01-04",6378.31,6431.03,6325.6,6378.31,15400],["2021-01-05",6483.74,6536.45,6325.6,6536.45,7400],["2021-01-06",6431.03,6747.31,6431.03,6641.88,15600],["2021-01-07",6641.88,6641.88,6483.74,6589.17,16100],["2021-01-08",6641.88,6800.02,6641.88,6800.02,36100],["2021-01-11",6852.73,7169.01,6852.73,7063.59,23900],["2021-01-12",7116.3,7274.44,7063.59,7274.44,38600],["2021-01-13",7274.44,7379.87,7221.73,7379.87,25800],["2021-01-14",7379.87,7432.58,7379.87,7379.87,24900],["2021-01-15",7379.87,7432.58,7274.44,7379.87,36600],["2021-01-18",7379.87,7432.58,7274.44,7432.58,29700],["2021-01-19",7432.58,7432.58,6905.45,6905.45,18600],["2021-01-20",6905.45,7063.59,6852.73,7063.59,3400],["2021-01-21",6905.45,6905.45,6378.31,6905.45,6200],["2021-01-22",6905.45,7063.59,6905.45,7010.87,2800],["2021-01-25",6905.45,6905.45,6852.73,6852.73,2000],["2021-01-26",6800.02,6852.73,6800.02,6852.73,200],["2021-01-27",6800.02,6800.02,6800.02,6800.02,100],["2021-01-28",6747.31,6747.31,5798.47,5798.47,23700],["2021-01-29",5851.18,6325.6,5851.18,6062.03,7800],["2021-02-01",6220.17,6641.88,5903.89,5903.89,7300],["2021-02-02",5903.89,6062.03,5903.89,6062.03,2800],["2021-02-03",6062.03,6325.6,6062.03,6220.17,8300],["2021-02-04",6325.6,6325.6,6009.32,6009.32,6100],["2021-02-05",6062.03,6272.89,6062.03,6272.89,8399400],["2021-02-08",6272.89,6325.6,6220.17,6220.17,9200],["2021-02-09",6009.32,6325.6,6009.32,6220.17,7700],["2021-02-17",6325.6,6325.6,6167.46,6220.17,7400],["2021-02-18",6220.17,6325.6,6220.17,6325.6,9600],["2021-02-19",6272.89,6325.6,6220.17,6325.6,6600],["2021-02-22",6272.89,6589.17,6272.89,6589.17,9100],["2021-02-23",6483.74,6694.59,6483.74,6694.59,10900],["2021-02-24",6905.45,6905.45,6694.59,6852.73,10100],["2021-02-25",6852.73,7116.3,6852.73,7116.3,36700],["2021-02-26",7010.87,7116.3,6114.75,7116.3,26200],["2021-03-01",7116.3,7116.3,6852.73,7116.3,16200],["2021-03-02",7063.59,7063.59,6852.73,6958.16,13800],["2021-03-03",7010.87,7010.87,6589.17,6589.17,20700],["2021-03-04",6905.45,7116.3,6905.45,6958.16,11900],["2021-03-05",7063.59,7063.59,6589.17,6589.17,34700],["2021-03-08",6852.73,6958.16,6747.31,6852.73,16500],["2021-03-09",6852.73,6852.73,6747.31,6852.73,22200],["2021-03-10",6852.73,6852.73,6800.02,6852.73,23100],["2021-03-11",6852.73,6905.45,6800.02,6905.45,71100],["2021-03-12",6905.45,6958.16,6852.73,6905.45,58800],["2021-03-15",6905.45,6958.16,6852.73,6905.45,129700],["2021-03-16",6905.45,7063.59,6905.45,6958.16,74800],["2021-03-17",7010.87,7063.59,6958.16,7063.59,122400],["2021-03-18",7116.3,7274.44,7116.3,7221.73,186200],["2021-03-19",7221.73,7221.73,7063.59,7169.01,38900],["2021-03-22",7116.3,7116.3,7010.87,7010.87,27800],["2021-03-23",6958.16,7010.87,6747.31,6852.73,114400],["2021-03-24",6747.31,7169.01,6747.31,6958.16,51400],["2021-03-25",6905.45,6958.16,6800.02,6852.73,11500],["2021-03-26",6958.16,6958.16,6641.88,6905.45,27200],["2021-03-29",6852.73,7010.87,6800.02,7010.87,47600],["2021-03-30",7010.87,7063.59,6905.45,7063.59,24700],["2021-03-31",6905.45,7063.59,6905.45,7063.59,26300],["2021-04-01",7010.87,7169.01,6958.16,7169.01,74900],["2021-04-02",7221.73,7485.29,7221.73,7485.29,91400],["2021-04-05",7643.43,7907.0,7643.43,7854.29,152400],["2021-04-06",7907.0,7959.71,7590.72,7801.57,76300],["2021-04-07",7696.15,7748.86,7538.01,7643.43,50600],["2021-04-08",7696.15,7696.15,7538.01,7643.43,58400],["2021-04-09",7643.43,7748.86,7485.29,7696.15,56900],["2021-04-12",7696.15,8434.13,7696.15,8434.13,94100],["2021-04-13",8434.13,8434.13,8065.14,8065.14,84400],["2021-04-14",8170.57,8170.57,7959.71,8065.14,47200],["2021-04-15",8065.14,8275.99,8012.43,8065.14,86000],["2021-04-16",8117.85,8117.85,7748.86,7854.29,20600],["2021-04-19",7696.15,7854.29,7696.15,7854.29,32000],["2021-04-20",7854.29,7854.29,7643.43,7748.86,33900],["2021-04-22",7801.57,7854.29,7116.3,7485.29,163900],["2021-04-23",7221.73,7485.29,7221.73,7379.87,20800],["2021-04-26",7379.87,7379.87,7010.87,7010.87,27700],["2021-04-27",6905.45,7221.73,6852.73,7063.59,22900],["2021-04-28",7274.44,7274.44,7063.59,7274.44,42400],["2021-04-29",7274.44,7643.43,7221.73,7379.87,45200],["2021-05-04",7432.58,7432.58,7063.59,7379.87,18000],["2021-05-05",7379.87,7590.72,7274.44,7379.87,32500],["2021-05-06",7432.58,7485.29,7274.44,7432.58,38300],["2021-05-07",7485.29,7485.29,7221.73,7327.15,22700],["2021-05-10",7379.87,7379.87,7327.15,7379.87,54400],["2021-05-11",7379.87,7432.58,7274.44,7327.15,28200],["2021-05-12",7379.87,7379.87,7327.15,7327.15,36500],["2021-05-13",7274.44,7379.87,7169.01,7169.01,134600],["2021-05-14",7169.01,7327.15,7169.01,7221.73,101800],["2021-05-17",7221.73,7274.44,7063.59,7116.3,55400],["2021-05-18",7169.01,7169.01,7010.87,7116.3,32200],["2021-05-19",7063.59,7063.59,6905.45,6905.45,53700],["2021-05-20",6958.16,7116.3,6905.45,7116.3,45900],["2021-05-21",7116.3,7590.72,7116.3,7538.01,280400],["2021-05-24",8434.13,8539.56,7538.01,8328.71,341300],["2021-05-25",8275.99,8697.7,8275.99,8434.13,179300],["2021-05-26",8539.56,8644.99,8223.28,8539.56,245300],["2021-05-27",8592.27,9593.83,8592.27,9541.11,412900],["2021-05-28",9488.4,10595.38,9488.4,10595.38,412000],["2021-05-31",10648.09,12124.07,10595.38,12124.07,395200],["2021-06-01",13705.47,13863.61,12124.07,12914.77,466100],["2021-06-02",12862.05,13441.9,11596.93,12387.63,319900],["2021-06-03",12493.06,13494.61,12018.64,13178.33,348500],["2021-06-04",12914.77,13705.47,12651.2,12914.77,149100],["2021-06-07",13178.33,13178.33,11122.51,12071.35,161600],["2021-06-08",11860.5,11860.5,10279.1,10437.24,218500],["2021-06-09",10437.24,11544.22,9699.25,11333.37,154800],["2021-06-10",12315.48,12315.48,11714.73,12015.1,77700],["2021-06-11",13216.62,13216.62,11714.73,12255.41,93600],["2021-06-14",12075.18,12495.71,11594.58,11774.8,104200],["2021-06-15",11774.8,11774.8,11594.58,11594.58,77300],["2021-06-16",11594.58,11594.58,11174.05,11234.12,69800],["2021-06-17",11294.2,11414.35,11113.97,11414.35,58500],["2021-06-18",11234.12,11714.73,11234.12,11474.43,131200],["2021-06-21",11474.43,11474.43,11053.9,11234.12,35300],["2021-06-22",11234.12,11414.35,11113.97,11354.27,37900],["2021-06-23",11294.2,11294.2,11174.05,11234.12,35200],["2021-06-24",11234.12,11234.12,11113.97,11174.05,48300],["2021-06-25",11354.27,11354.27,10993.82,11113.97,49800],["2021-06-28",11113.97,11234.12,11053.9,11174.05,119300],["2021-06-29",11234.12,11774.8,11234.12,11774.8,237500],["2021-06-30",11774.8,11894.95,11414.35,11414.35,44900],["2021-07-01",11654.65,11654.65,11234.12,11474.43,69100],["2021-07-02",11474.43,11474.43,11174.05,11414.35,120900],["2021-07-05",11474.43,11534.5,11294.2,11294.2,178300],["2021-07-06",11414.35,11955.03,11414.35,11414.35,312100],["2021-07-07",11654.65,11654.65,11113.97,11354.27,57100],["2021-07-08",11354.27,11414.35,11174.05,11174.05,53300],["2021-07-09",11414.35,11414.35,10573.29,10573.29,109500],["2021-07-12",10813.59,10813.59,9251.63,9431.86,150900],["2021-07-13",9612.08,10332.99,9612.08,10152.76,48300],["2021-07-14",10032.61,10032.61,9491.93,10032.61,27400],["2021-07-15",9732.23,9972.54,9612.08,9972.54,43600],["2021-07-16",10032.61,10092.69,9852.39,10032.61,56500],["2021-07-19",10032.61,10092.69,9011.33,9251.63,57400],["2021-07-20",9011.33,9491.93,8410.57,9491.93,43300],["2021-07-21",9612.08,9672.16,9431.86,9552.01,32600],["2021-07-22",9431.86,9732.23,9431.86,9612.08,49300],["2021-07-23",9491.93,9612.08,9371.78,9371.78,23600],["2021-07-26",9371.78,9371.78,9191.56,9371.78,22700],["2021-07-27",9431.86,9612.08,9311.71,9311.71,34600],["2021-07-28",9552.01,9552.01,9311.71,9371.78,27000],["2021-07-29",9431.86,9552.01,9371.78,9552.01,55700],["2021-07-30",9612.08,10212.84,9612.08,10092.69,105300],["2021-08-02",10092.69,10513.22,10092.69,10393.07,87100],["2021-08-03",10212.84,10813.59,10212.84,10573.29,82400],["2021-08-04",10513.22,10633.37,10513.22,10633.37,75800],["2021-08-05",10513.22,10573.29,10332.99,10453.14,49000],["2021-08-06",10453.14,10513.22,10332.99,10332.99,99200],["2021-08-09",10332.99,10573.29,10212.84,10393.07,76600],["2021-08-10",10393.07,10693.44,10393.07,10513.22,88900],["2021-08-11",10513.22,11294.2,10513.22,11294.2,226900],["2021-08-12",11053.9,11534.5,10813.59,11113.97,151200],["2021-08-13",11234.12,11234.12,10753.52,10993.82,84100],["2021-08-16",10993.82,11234.12,10573.29,11174.05,126800],["2021-08-17",11113.97,11534.5,11053.9,11113.97,98800],["2021-08-18",11053.9,11174.05,10933.75,11113.97,58700],["2021-08-19",10933.75,11113.97,10873.67,10993.82,56000],["2021-08-20",10993.82,10993.82,10092.69,10453.14,157200],["2021-08-23",9912.46,10212.84,9912.46,10032.61,86000],["2021-08-24",10092.69,10272.91,9912.46,10212.84,35400],["2021-08-25",10212.84,10513.22,10092.69,10393.07,25900],["2021-08-26",10393.07,10393.07,10212.84,10332.99,20700],["2021-08-27",10092.69,10332.99,9912.46,10092.69,32200],["2021-08-30",10212.84,10332.99,10152.76,10212.84,30900],["2021-08-31",10332.99,10332.99,10032.61,10152.76,43800],["2021-09-01",10152.76,10212.84,10032.61,10092.69,39700],["2021-09-06",10152.76,10212.84,9912.46,10152.76,71900],["2021-09-07",10272.91,10513.22,10212.84,10393.07,44200],["2021-09-08",10212.84,10453.14,10212.84,10272.91,23000],["2021-09-09",10272.91,10272.91,10092.69,10272.91,38200],["2021-09-10",10272.91,10332.99,10032.61,10212.84,19800],["2021-09-13",10212.84,10212.84,10032.61,10092.69,42800],["2021-09-14",10032.61,10092.69,9972.54,9972.54,27500],["2021-09-15",9972.54,10152.76,9912.46,10152.76,44200],["2021-09-16",10212.84,10332.99,10152.76,10212.84,41000],["2021-09-17",10332.99,10573.29,10212.84,10573.29,151700],["2021-09-20",10513.22,11174.05,10513.22,10873.67,120800],["2021-09-21",10933.75,11113.97,9912.46,10633.37,22900],["2021-09-22",10633.37,10633.37,10332.99,10453.14,92500],["2021-09-23",10393.07,10693.44,10212.84,10513.22,86800],["2021-09-24",10513.22,10813.59,10393.07,10693.44,74100],["2021-09-27",10693.44,10693.44,10332.99,10393.07,26000],["2021-09-28",10212.84,10393.07,10032.61,10332.99,41200],["2021-09-29",10332.99,10513.22,10092.69,10212.84,32300],["2021-09-30",10212.84,10272.91,10092.69,10212.84,28700],["2021-10-01",10152.76,10212.84,10032.61,10092.69,35900],["2021-10-04",10092.69,10092.69,9672.16,9852.39,69000],["2021-10-05",9792.31,9912.46,9732.23,9912.46,22000],["2021-10-06",9972.54,10092.69,9852.39,9912.46,13800],["2021-10-07",9972.54,9972.54,9792.31,9912.46,31000],["2021-10-08",9972.54,9972.54,9792.31,9852.39,29700],["2021-10-11",10032.61,10092.69,9972.54,10092.69,36500],["2021-10-12",10212.84,10272.91,10092.69,10152.76,54200],["2021-10-13",10212.84,10212.84,10032.61,10092.69,52700],["2021-10-14",10212.84,10212.84,9972.54,10032.61,40300],["2021-10-15",10032.61,10092.69,9972.54,10092.69,20700],["2021-10-18",10092.69,10152.76,10032.61,10032.61,34000],["2021-10-19",10032.61,10092.69,9972.54,10032.61,15700],["2021-10-20",9972.54,10032.61,9972.54,9972.54,19400],["2021-10-21",9972.54,9972.54,9912.46,9912.46,30200],["2021-10-22",9912.46,10032.61,9792.31,9792.31,66200],["2021-10-25",9792.31,9912.46,9732.23,9852.39,25100],["2021-10-26",9792.31,9852.39,9672.16,9852.39,29100],["2021-10-27",9852.39,9912.46,9792.31,9912.46,50600],["2021-10-28",9912.46,9912.46,9852.39,9912.46,28000],["2021-10-29",9972.54,10092.69,9912.46,10092.69,77000],["2021-11-01",10152.76,10332.99,9972.54,9972.54,65300],["2021-11-02",10092.69,10092.69,10032.61,10092.69,35200],["2021-11-03",10092.69,10753.52,10032.61,10693.44,370700],["2021-11-04",10693.44,10753.52,10453.14,10513.22,87300],["2021-11-05",10513.22,10573.29,10212.84,10332.99,54326],["2021-11-08",10212.84,10513.22,9972.54,10332.99,89100],["2021-11-09",10272.91,10332.99,10152.76,10212.84,96900],["2021-11-10",10212.84,10272.91,10092.69,10152.76,68000],["2021-11-11",10152.76,10152.76,10092.69,10092.69,58000],["2021-11-12",10092.69,10212.84,9972.54,10152.76,73600],["2021-11-15",10212.84,10393.07,10212.84,10332.99,95300],["2021-11-16",10393.07,11594.58,10332.99,11053.9,695000],["2021-11-17",10933.75,11354.27,10933.75,11294.2,175100],["2021-11-18",11174.05,11234.12,10993.82,11053.9,82900],["2021-11-19",11053.9,11594.58,10152.76,11294.2,478000],["2021-11-22",11234.12,12916.24,11234.12,12495.71,445900],["2021-11-23",13216.62,13336.77,12135.26,12255.41,179100],["2021-11-24",12435.63,13096.46,11714.73,13096.46,346200],["2021-11-25",13096.46,13096.46,12255.41,12435.63,206900],["2021-11-26",12495.71,12495.71,11894.95,12015.1,186300],["2021-11-29",11414.35,12015.1,10272.91,11654.65,221800],["2021-11-30",11594.58,11714.73,11113.97,11113.97,174700],["2021-12-01",11113.97,11474.43,11053.9,11414.35,119300],["2021-12-02",11354.27,11654.65,11294.2,11294.2,46400],["2021-12-03",11474.43,11474.43,10813.59,10933.75,100600],["2021-12-06",10933.75,10933.75,10513.22,10513.22,113200],["2021-12-07",10513.22,10933.75,10332.99,10753.52,73400],["2021-12-08",10753.52,10873.67,10633.37,10813.59,69600],["2021-12-09",10813.59,10813.59,10573.29,10753.52,48700],["2021-12-10",10693.44,10693.44,10513.22,10693.44,89900],["2021-12-13",10693.44,10813.59,10633.37,10693.44,57600],["2021-12-14",10693.44,10993.82,10633.37,10993.82,103100],["2021-12-15",10813.59,11053.9,10693.44,10993.82,131900],["2021-12-16",11053.9,11053.9,10813.59,10873.67,30500],["2021-12-17",10813.59,10873.67,10693.44,10813.59,74500],["2021-12-20",10813.59,10813.59,10693.44,10753.52,144200],["2021-12-21",10633.37,10753.52,10633.37,10693.44,18800],["2021-12-22",10813.59,10813.59,10393.07,10453.14,50300],["2021-12-23",10573.29,10573.29,9972.54,10092.69,205400],["2021-12-24",10212.84,10753.52,10032.61,10753.52,44600],["2021-12-27",10633.37,10813.59,10513.22,10573.29,22100],["2021-12-28",10573.29,10693.44,10513.22,10633.37,130400],["2021-12-29",10693.44,10873.67,10573.29,10573.29,24900],["2021-12-30",10873.67,12255.41,10873.67,11414.35,232700],["2021-12-31",11834.88,11834.88,11234.12,11414.35,181100],["2022-01-04",11234.12,11534.5,11174.05,11474.43,96000],["2022-01-05",11534.5,11594.58,11174.05,11234.12,51862],["2022-01-06",11354.27,11474.43,10753.52,10873.67,140300],["2022-01-07",10873.67,11053.9,10813.59,11053.9,54200],["2022-01-10",10873.67,11113.97,10813.59,10813.59,45900],["2022-01-11",10873.67,10993.82,10693.44,10753.52,36500],["2022-01-12",10513.22,11053.9,10513.22,10993.82,51800],["2022-01-13",10873.67,11294.2,10753.52,10753.52,117000],["2022-01-14",10813.59,10873.67,10693.44,10813.59,31300],["2022-01-17",10873.67,10873.67,10513.22,10693.44,32900],["2022-01-18",10633.37,10753.52,10152.76,10753.52,61200],["2022-01-19",10272.91,10573.29,10092.69,10272.91,15300],["2022-01-20",10212.84,10453.14,9972.54,10453.14,28300],["2022-01-21",10393.07,10453.14,10032.61,10212.84,39000],["2022-01-24",10332.99,10332.99,9912.46,10092.69,23800],["2022-01-25",10092.69,10272.91,9972.54,10212.84,15100],["2022-01-26",10212.84,10513.22,10212.84,10513.22,39000],["2022-01-27",10513.22,10573.29,10332.99,10332.99,23400],["2022-01-28",10453.14,10453.14,10272.91,10453.14,34700],["2022-02-07",10453.14,10813.59,10453.14,10813.59,57000],["2022-02-08",10813.59,10993.82,10813.59,10993.82,34700],["2022-02-09",10873.67,10933.75,10873.67,10933.75,46600],["2022-02-10",10933.75,10993.82,10813.59,10813.59,24200],["2022-02-11",10873.67,10873.67,10753.52,10873.67,30200],["2022-02-14",10873.67,10873.67,10693.44,10693.44,29800],["2022-02-15",10212.84,10693.44,10212.84,10693.44,28600],["2022-02-16",10753.52,10813.59,10513.22,10633.37,15000],["2022-02-17",10573.29,10693.44,10573.29,10693.44,14700],["2022-02-18",10693.44,10693.44,10513.22,10633.37,29300],["2022-02-21",10633.37,10693.44,10513.22,10513.22,38500],["2022-02-22",10573.29,10633.37,10453.14,10513.22,12800],["2022-02-23",10633.37,10693.44,10513.22,10573.29,33700],["2022-02-24",10513.22,10633.37,10332.99,10393.07,37000],["2022-02-25",10393.07,10573.29,10393.07,10453.14,16500],["2022-02-28",10332.99,10513.22,10212.84,10212.84,28000],["2022-03-01",10212.84,10393.07,10212.84,10332.99,32400],["2022-03-02",10332.99,10332.99,10092.69,10092.69,43900],["2022-03-03",10212.84,10332.99,10092.69,10272.91,32700],["2022-03-04",10212.84,10332.99,10152.76,10272.91,22400],["2022-03-07",10272.91,10272.91,10092.69,10152.76,29500],["2022-03-08",10152.76,10212.84,10092.69,10092.69,20100],["2022-03-09",10152.76,10152.76,9972.54,10032.61,20200],["2022-03-10",10212.84,10272.91,10092.69,10152.76,15700],["2022-03-11",10092.69,10212.84,9972.54,10212.84,35300],["2022-03-14",10212.84,10212.84,9972.54,10032.61,30900],["2022-03-15",10032.61,10152.76,9912.46,10032.61,8000],["2022-03-16",10032.61,10152.76,9792.31,9912.46,137500],["2022-03-17",9912.46,9972.54,9491.93,9792.31,162300],["2022-03-18",9912.46,10092.69,9912.46,9972.54,46800],["2022-03-21",9972.54,10032.61,9011.33,9972.54,151800],["2022-03-22",9912.46,10212.84,9792.31,10152.76,71800],["2022-03-23",10212.84,10393.07,10212.84,10212.84,49900],["2022-03-24",10152.76,10212.84,9912.46,10212.84,97900],["2022-03-25",10212.84,10212.84,9912.46,10032.61,3524300],["2022-03-28",10032.61,10212.84,9852.39,9912.46,36000],["2022-03-29",9912.46,9972.54,9912.46,9972.54,19400],["2022-03-30",9732.23,9972.54,9672.16,9912.46,56100],["2022-03-31",9852.39,9912.46,9792.31,9852.39,34900],["2022-04-01",9792.31,9912.46,9732.23,9912.46,26000],["2022-04-04",9852.39,9972.54,9852.39,9912.46,34700],["2022-04-05",9912.46,9972.54,9732.23,9792.31,24500],["2022-04-06",9792.31,9912.46,9792.31,9852.39,16000],["2022-04-07",9852.39,9852.39,9732.23,9732.23,22900],["2022-04-08",9852.39,9852.39,9612.08,9612.08,17600],["2022-04-12",9732.23,9792.31,9491.93,9612.08,18700],["2022-04-13",9612.08,9612.08,9251.63,9491.93,23100],["2022-04-14",9371.78,9612.08,9371.78,9552.01,8900],["2022-04-15",9552.01,9612.08,9371.78,9491.93,12000],["2022-04-18",9491.93,9491.93,8951.25,9011.33,31900],["2022-04-19",9071.4,9131.48,8951.25,8951.25,20400],["2022-04-20",8891.18,9011.33,8410.57,8410.57,26600],["2022-04-21",8650.88,8650.88,7809.82,8290.42,32100],["2022-04-22",8290.42,8710.95,8110.2,8530.72,27800],["2022-04-25",8350.5,8771.03,7990.04,8350.5,29200],["2022-04-26",8350.5,8710.95,7929.97,8650.88,25000],["2022-04-27",8410.57,8410.57,8110.2,8170.27,10000],["2022-04-28",8290.42,8410.57,8170.27,8350.5,39800],["2022-04-29",8590.8,8590.8,8290.42,8350.5,11100],["2022-05-04",8710.95,8710.95,8350.5,8410.57,5900],["2022-05-05",8470.65,8530.72,8290.42,8350.5,2500],["2022-05-06",8350.5,8350.5,8230.35,8290.42,5600],["2022-05-09",8290.42,8290.42,7209.06,7329.21,9200],["2022-05-10",7329.21,7629.59,7269.14,7629.59,24700],["2022-05-11",7449.37,7689.67,7449.37,7689.67,3400],["2022-05-12",7509.44,7509.44,6668.38,7329.21,15600],["2022-05-13",7209.06,7209.06,6307.93,6608.31,18200],["2022-05-16",6608.31,6968.76,6488.16,6608.31,38400],["2022-05-17",6608.31,7028.84,5707.17,7028.84,38000],["2022-05-18",6908.69,7569.52,6908.69,7329.21,19000],["2022-05-19",7329.21,7329.21,6968.76,7269.14,10800],["2022-05-20",6608.31,7209.06,6608.31,6968.76,20000],["2022-05-23",7209.06,7749.74,6968.76,6968.76,6100],["2022-05-24",7148.99,7209.06,7148.99,7209.06,3900],["2022-05-25",7329.21,7329.21,6968.76,7209.06,16200],["2022-05-26",7148.99,7209.06,7148.99,7209.06,14200],["2022-05-27",6968.76,7209.06,6968.76,7209.06,10800],["2022-05-30",7148.99,7329.21,7148.99,7269.14,11500],["2022-05-31",7269.14,8110.2,7269.14,7569.52,31500],["2022-06-01",8050.12,8050.12,7449.37,7509.44,6000],["2022-06-02",7569.52,7929.97,7389.29,7389.29,9300],["2022-06-03",7269.14,7809.82,7269.14,7269.14,8400],["2022-06-06",8050.12,8050.12,7148.99,7148.99,22600],["2022-06-07",7148.99,7209.06,7148.99,7148.99,8700],["2022-06-08",6968.76,7509.44,6968.76,7389.29,21200],["2022-06-09",7209.06,7269.14,7148.99,7269.14,4400],["2022-06-10",7148.99,7269.14,7088.91,7148.99,6700],["2022-06-13",6608.31,7088.91,6608.31,6608.31,17800],["2022-06-14",6728.46,6728.46,6428.08,6668.38,7900],["2022-06-15",6608.31,6608.31,6187.78,6187.78,17700],["2022-06-16",6548.23,6848.61,6187.78,6788.53,6400],["2022-06-17",6428.08,6428.08,6187.78,6187.78,7500],["2022-06-20",6187.78,6548.23,6007.55,6007.55,7300],["2022-06-21",5406.8,6127.7,5406.8,6007.55,15000],["2022-06-22",5286.65,6067.63,5286.65,5947.48,10800],["2022-06-23",5827.33,6187.78,5827.33,6007.55,2200],["2022-06-24",6428.08,6428.08,5887.4,6007.55,5000],["2022-06-27",5947.48,6247.85,5947.48,6247.85,400],["2022-06-28",6007.55,6187.78,6007.55,6187.78,5900],["2022-06-29",6067.63,6247.85,6067.63,6247.85,11900],["2022-06-30",6368.01,6608.31,6187.78,6187.78,8600],["2022-07-01",6187.78,6187.78,6187.78,6187.78,3500],["2022-07-04",6127.7,6428.08,6127.7,6247.85,5300],["2022-07-05",6247.85,6247.85,6067.63,6067.63,11300],["2022-07-06",6127.7,6247.85,6007.55,6067.63,11800],["2022-07-07",6007.55,6067.63,6007.55,6007.55,9800],["2022-07-08",6007.55,6187.78,6007.55,6007.55,6600],["2022-07-11",6007.55,6127.7,6007.55,6127.7,4000],["2022-07-12",6488.16,6488.16,6067.63,6067.63,3400],["2022-07-13",6127.7,6247.85,6067.63,6187.78,11200],["2022-07-14",6187.78,6307.93,6187.78,6307.93,17700],["2022-07-15",6247.85,6307.93,6247.85,6307.93,5200],["2022-07-18",6247.85,6307.93,6187.78,6187.78,7700],["2022-07-19",6187.78,6307.93,6187.78,6247.85,2500],["2022-07-20",6247.85,6307.93,6187.78,6307.93,13200],["2022-07-21",6307.93,6368.01,6247.85,6368.01,33900],["2022-07-22",6307.93,6368.01,6307.93,6368.01,8700],["2022-07-25",6368.01,6368.01,6247.85,6247.85,2500],["2022-07-26",6307.93,6307.93,6307.93,6307.93,15400],["2022-07-27",6247.85,6247.85,6007.55,6127.7,1200],["2022-07-28",6127.7,6428.08,6127.7,6368.01,16000],["2022-07-29",6307.93,6368.01,6247.85,6247.85,7800],["2022-08-01",6368.01,6368.01,6247.85,6307.93,26300],["2022-08-02",6307.93,6608.31,6307.93,6548.23,56600],["2022-08-03",6548.23,6548.23,6368.01,6548.23,20400],["2022-08-04",6548.23,6548.23,6368.01,6488.16,19100],["2022-08-05",6488.16,6488.16,6368.01,6428.08,21800],["2022-08-08",6488.16,6548.23,6368.01,6428.08,21700],["2022-08-09",6428.08,6548.23,6428.08,6548.23,34700],["2022-08-10",6488.16,6668.38,6428.08,6668.38,27800],["2022-08-11",6788.53,6788.53,6548.23,6728.46,20000],["2022-08-12",6608.31,6608.31,6488.16,6548.23,17000],["2022-08-15",6668.38,6668.38,6548.23,6548.23,17700],["2022-08-16",6548.23,6608.31,6548.23,6608.31,13400],["2022-08-17",6608.31,6668.38,6488.16,6548.23,12500],["2022-08-18",6548.23,6548.23,6488.16,6548.23,10000],["2022-08-19",6428.08,6668.38,6428.08,6608.31,5000],["2022-08-22",6608.31,6608.31,6488.16,6488.16,12800],["2022-08-23",6428.08,6548.23,6428.08,6548.23,6200],["2022-08-24",6428.08,6488.16,6428.08,6488.16,12200],["2022-08-25",6488.16,6548.23,6428.08,6488.16,12500],["2022-08-26",6488.16,6548.23,6428.08,6488.16,9600],["2022-08-29",6428.08,6428.08,6187.78,6247.85,19900],["2022-08-30",6307.93,6428.08,6307.93,6368.01,6600],["2022-08-31",6488.16,6488.16,6428.08,6428.08,2100],["2022-09-05",6488.16,6488.16,6247.85,6307.93,4300],["2022-09-06",6428.08,6428.08,6247.85,6247.85,10500],["2022-09-07",6368.01,6368.01,6187.78,6187.78,7500],["2022-09-08",6187.78,6187.78,6067.63,6067.63,6400],["2022-09-09",6127.7,6127.7,6067.63,6127.7,22800],["2022-09-12",6127.7,6127.7,5767.25,5947.48,11400],["2022-09-13",6007.55,6007.55,5947.48,5947.48,4900],["2022-09-14",5767.25,6007.55,5707.17,6007.55,12200],["2022-09-15",5947.48,6067.63,5947.48,6007.55,12000],["2022-09-16",6007.55,6007.55,5887.4,5887.4,3600],["2022-09-19",5887.4,5887.4,5707.17,5827.33,9500],["2022-09-20",5887.4,5887.4,5707.17,5827.33,15200],["2022-09-21",5767.25,5827.33,5767.25,5767.25,1700],["2022-09-22",5707.17,5767.25,5587.02,5647.1,8700],["2022-09-23",5887.4,5887.4,5406.8,5526.95,32000],["2022-09-26",5466.87,5466.87,5286.65,5286.65,11900],["2022-09-27",5346.72,5466.87,5286.65,5346.72,9900],["2022-09-28",5346.72,5406.8,5226.57,5406.8,39600],["2022-09-29",5406.8,5466.87,5286.65,5286.65,33500],["2022-09-30",5346.72,5346.72,5226.57,5346.72,9800],["2022-10-03",5406.8,5406.8,5226.57,5286.65,16600],["2022-10-04",5587.02,5587.02,5166.5,5346.72,21100],["2022-10-05",5406.8,5707.17,5406.8,5587.02,70800],["2022-10-06",5526.95,6007.55,5226.57,5647.1,61700],["2022-10-07",5647.1,5647.1,4926.19,5406.8,21300],["2022-10-10",5166.5,5647.1,4986.27,5226.57,35300],["2022-10-11",5587.02,5587.02,5046.34,5046.34,6400],["2022-10-12",5166.5,5406.8,5166.5,5286.65,6300],["2022-10-13",5406.8,5406.8,5046.34,5286.65,19800],["2022-10-14",5346.72,5587.02,5346.72,5466.87,24500],["2022-10-17",5286.65,5466.87,5286.65,5466.87,4100],["2022-10-18",5346.72,5767.25,5346.72,5647.1,38500],["2022-10-19",5647.1,5827.33,5406.8,5827.33,28600],["2022-10-20",5827.33,5887.4,5406.8,5887.4,24400],["2022-10-21",5587.02,5767.25,5406.8,5647.1,30200],["2022-10-24",5346.72,5707.17,5166.5,5526.95,24100],["2022-10-25",5526.95,6007.55,5166.5,5406.8,44700],["2022-10-26",5647.1,5647.1,5106.42,5526.95,50400],["2022-10-27",5106.42,5647.1,4926.19,5526.95,13000],["2022-10-28",5526.95,5767.25,5346.72,5406.8,29000],["2022-10-31",5587.02,5587.02,5106.42,5346.72,14200],["2022-11-01",5466.87,5647.1,5286.65,5346.72,14400],["2022-11-02",5406.8,6067.63,5286.65,5406.8,90000],["2022-11-03",5286.65,5466.87,5286.65,5286.65,10800],["2022-11-04",5286.65,5346.72,5106.42,5346.72,17400],["2022-11-07",5166.5,5226.57,5106.42,5106.42,18300],["2022-11-08",4986.27,4986.27,4806.04,4866.12,18300],["2022-11-09",4986.27,5226.57,4986.27,5166.5,4400],["2022-11-10",5166.5,5166.5,4505.66,4505.66,20700],["2022-11-11",4806.04,4866.12,4685.89,4745.97,7500],["2022-11-14",4685.89,4685.89,4565.74,4625.82,5000],["2022-11-15",4625.82,4625.82,3964.98,4025.06,20100],["2022-11-16",3724.68,4565.74,3604.53,4565.74,20900],["2022-11-17",4385.51,4445.59,4385.51,4445.59,11000],["2022-11-18",5106.42,5106.42,4505.66,4565.74,3200],["2022-11-21",4565.74,4806.04,4505.66,4625.82,6600],["2022-11-22",4625.82,4806.04,4625.82,4745.97,17000],["2022-11-23",4926.19,4926.19,4685.89,4685.89,10100],["2022-11-24",4625.82,4806.04,4565.74,4745.97,2700],["2022-11-25",4806.04,4806.04,4685.89,4745.97,4200],["2022-11-28",4926.19,5106.42,4685.89,5046.34,36400],["2022-11-29",5106.42,5166.5,4806.04,4806.04,11000],["2022-11-30",4926.19,4986.27,4625.82,4926.19,21400],["2022-12-01",4926.19,5106.42,4866.12,4986.27,33800],["2022-12-02",5166.5,5166.5,4986.27,4986.27,6300],["2022-12-05",5106.42,5346.72,5106.42,5286.65,20900],["2022-12-06",5166.5,5166.5,4866.12,4866.12,21500],["2022-12-07",4986.27,4986.27,4806.04,4806.04,5200],["2022-12-08",5106.42,5106.42,4866.12,4986.27,33100],["2022-12-09",5046.34,5046.34,4866.12,4926.19,4000],["2022-12-12",5106.42,5106.42,4625.82,4625.82,29400],["2022-12-13",4806.04,4806.04,4806.04,4806.04,5700],["2022-12-14",4926.19,4926.19,4806.04,4806.04,9500],["2022-12-15",4986.27,4986.27,4806.04,4926.19,9700],["2022-12-16",4926.19,4986.27,4926.19,4986.27,8400],["2022-12-19",4986.27,5106.42,4866.12,5046.34,22000],["2022-12-20",5166.5,5166.5,4806.04,4806.04,6000],["2022-12-21",5046.34,5046.34,4745.97,4926.19,1800],["2022-12-22",4806.04,4866.12,4806.04,4806.04,4400],["2022-12-23",4806.04,4806.04,4745.97,4745.97,5500],["2022-12-26",4685.89,4745.97,4505.66,4505.66,25900],["2022-12-27",4625.82,4806.04,4505.66,4745.97,5900],["2022-12-28",4745.97,4745.97,4505.66,4625.82,18200],["2022-12-29",4565.74,4745.97,4565.74,4625.82,17900],["2022-12-30",4505.66,4685.89,4505.66,4685.89,4800],["2023-01-03",4806.04,4986.27,4625.82,4926.19,68100],["2023-01-04",4866.12,5587.02,4866.12,5526.95,168900],["2023-01-05",5226.57,6127.7,5226.57,6007.55,89600],["2023-01-06",6488.16,6788.53,6007.55,6067.63,83000],["2023-01-09",6307.93,7509.44,6247.85,7209.06,143300],["2023-01-10",7209.06,7509.44,6608.31,6848.61,44200],["2023-01-11",6908.69,6908.69,6428.08,6548.23,1173502],["2023-01-12",6908.69,7088.91,6307.93,6368.01,22200],["2023-01-13",6007.55,6608.31,6007.55,6127.7,1262800],["2023-01-16",6187.78,6187.78,6187.78,6187.78,2300],["2023-01-17",6368.01,7088.91,6247.85,6307.93,1149820],["2023-01-18",6428.08,6728.46,6428.08,6428.08,2900],["2023-01-19",6608.31,6608.31,6307.93,6307.93,17100],["2023-01-27",6307.93,6428.08,6127.7,6307.93,7500],["2023-01-30",6307.93,6428.08,6127.7,6247.85,5300],["2023-01-31",6247.85,6368.01,6007.55,6368.01,4200],["2023-02-01",6127.7,6428.08,6127.7,6307.93,27400],["2023-02-02",6127.7,6428.08,6127.7,6187.78,3600],["2023-02-03",6368.01,6368.01,6007.55,6007.55,5600],["2023-02-06",6307.93,6307.93,6127.7,6187.78,1000],["2023-02-07",6307.93,6307.93,6007.55,6007.55,2500],["2023-02-08",6067.63,6247.85,5887.4,5887.4,11300],["2023-02-09",6247.85,6247.85,6127.7,6127.7,6100],["2023-02-10",5466.87,6127.7,5466.87,6007.55,1600],["2023-02-13",6007.55,6007.55,5827.33,6007.55,116250],["2023-02-14",5947.48,5947.48,5887.4,5887.4,500],["2023-02-15",5947.48,6307.93,5947.48,6307.93,970000],["2023-02-16",6307.93,6668.38,5767.25,6608.31,39300],["2023-02-17",6307.93,6307.93,6247.85,6247.85,2884600],["2023-02-20",6247.85,6247.85,6067.63,6127.7,400],["2023-02-21",6247.85,6247.85,6127.7,6127.7,2955500],["2023-02-22",6428.08,6428.08,6187.78,6187.78,500],["2023-02-23",6307.93,6848.61,6307.93,6848.61,2909000],["2023-02-24",6788.53,6788.53,6368.01,6728.46,19100],["2023-02-27",7088.91,7088.91,6488.16,6788.53,13800],["2023-02-28",6728.46,7389.29,6067.63,7389.29,1971900],["2023-03-01",6788.53,7028.84,6247.85,7028.84,29600],["2023-03-02",7389.29,7389.29,6247.85,6307.93,15700],["2023-03-03",6307.93,6488.16,6127.7,6488.16,2300],["2023-03-06",6247.85,6728.46,6187.78,6187.78,9100],["2023-03-07",6187.78,6608.31,6187.78,6247.85,11600],["2023-03-08",6548.23,6548.23,6548.23,6548.23,2100],["2023-03-09",6187.78,6608.31,6187.78,6488.16,5500],["2023-03-10",6548.23,6548.23,6307.93,6548.23,9200],["2023-03-13",6488.16,6488.16,6428.08,6428.08,200],["2023-03-14",6488.16,6488.16,6127.7,6127.7,16000],["2023-03-15",6428.08,6428.08,6428.08,6428.08,1000],["2023-03-16",6428.08,6428.08,6368.01,6368.01,700],["2023-03-17",6368.01,6368.01,6307.93,6307.93,1300],["2023-03-20",6127.7,6488.16,6127.7,6368.01,853800],["2023-03-21",6247.85,6247.85,6187.78,6187.78,1500],["2023-03-22",6368.01,6368.01,6187.78,6187.78,1100],["2023-03-23",6187.78,6307.93,6127.7,6187.78,871800],["2023-03-24",6368.01,6368.01,6067.63,6307.93,8300],["2023-03-27",6368.01,6368.01,6187.78,6187.78,9600],["2023-03-28",6368.01,6368.01,6187.78,6187.78,865900],["2023-03-29",6127.7,6187.78,6127.7,6127.7,1300],["2023-03-30",6127.7,6368.01,6127.7,6307.93,878360],["2023-03-31",6368.01,6368.01,6067.63,6368.01,2600],["2023-04-03",6428.08,6428.08,6247.85,6247.85,12000],["2023-04-04",6307.93,6307.93,6247.85,6247.85,857300],["2023-04-05",6307.93,6368.01,6247.85,6368.01,7600],["2023-04-06",6307.93,6428.08,6307.93,6307.93,9500],["2023-04-07",6368.01,6368.01,6247.85,6307.93,830500],["2023-04-10",6488.16,6488.16,6307.93,6307.93,13200],["2023-04-11",6368.01,6368.01,6187.78,6368.01,15100],["2023-04-12",6307.93,6368.01,6307.93,6368.01,8200],["2023-04-13",6368.01,6428.08,6307.93,6428.08,146840],["2023-04-14",6368.01,6368.01,6067.63,6067.63,8700],["2023-04-17",6247.85,6368.01,6247.85,6368.01,3500],["2023-04-18",6368.01,6368.01,6307.93,6307.93,2500],["2023-04-19",6307.93,6307.93,6307.93,6307.93,3300],["2023-04-20",6187.78,6187.78,6187.78,6187.78,3200],["2023-04-21",6187.78,6368.01,6187.78,6368.01,2200],["2023-04-24",6187.78,6187.78,6127.7,6187.78,4000],["2023-04-25",6368.01,7088.91,6368.01,6848.61,102000],["2023-04-26",6488.16,6788.53,6247.85,6728.46,63200],["2023-04-27",6608.31,6608.31,6187.78,6307.93,37400],["2023-04-28",6368.01,6488.16,6307.93,6488.16,11100],["2023-05-04",6368.01,6488.16,6187.78,6368.01,58600],["2023-05-05",6307.93,6307.93,6127.7,6127.7,9900],["2023-05-08",6307.93,6307.93,6127.7,6307.93,7500],["2023-05-09",6368.01,6368.01,6187.78,6247.85,8800],["2023-05-10",6247.85,6307.93,6247.85,6307.93,27400],["2023-05-11",6307.93,6368.01,6247.85,6247.85,32700],["2023-05-12",6307.93,6428.08,6307.93,6368.01,10900],["2023-05-15",6728.46,6728.46,6307.93,6368.01,468300],["2023-05-16",6368.01,6368.01,6067.63,6368.01,8700],["2023-05-17",6307.93,6307.93,6247.85,6307.93,1100],["2023-05-18",6247.85,6368.01,6247.85,6368.01,2500],["2023-05-19",6368.01,6368.01,6247.85,6307.93,1152100],["2023-05-22",6247.85,6368.01,6247.85,6307.93,9200],["2023-05-23",6307.93,6307.93,6247.85,6247.85,6800],["2023-05-24",6307.93,6368.01,6247.85,6368.01,6000],["2023-05-25",6307.93,6307.93,6127.7,6247.85,3600],["2023-05-26",6187.78,6307.93,6187.78,6247.85,2900],["2023-05-29",6187.78,6307.93,6187.78,6247.85,13300],["2023-05-30",6307.93,6368.01,6247.85,6247.85,8100],["2023-05-31",6307.93,6307.93,6247.85,6247.85,40800],["2023-06-01",6247.85,6368.01,6247.85,6368.01,55400],["2023-06-02",6548.23,6728.46,6548.23,6608.31,45800],["2023-06-05",6668.38,6908.69,6668.38,6668.38,39100],["2023-06-06",6788.53,6788.53,6548.23,6668.38,23400],["2023-06-07",6668.38,6668.38,6608.31,6668.38,14800],["2023-06-08",6668.38,6728.46,6608.31,6608.31,32400],["2023-06-09",6668.38,6728.46,6548.23,6608.31,17200],["2023-06-12",6668.38,6728.46,6608.31,6608.31,19400],["2023-06-13",6668.38,6728.46,6368.01,6668.38,30100],["2023-06-14",6668.38,6668.38,6488.16,6488.16,27400],["2023-06-15",6488.16,6548.23,6307.93,6428.08,10400],["2023-06-16",6368.01,6548.23,6368.01,6368.01,10100],["2023-06-19",6368.01,6368.01,6368.01,6368.01,7100],["2023-06-20",6428.08,6548.23,6428.08,6428.08,1500],["2023-06-21",6428.08,6548.23,6428.08,6488.16,6900],["2023-06-22",6488.16,6488.16,6368.01,6488.16,7700],["2023-06-23",6428.08,6548.23,6307.93,6548.23,61300],["2023-06-26",6608.31,6608.31,6428.08,6488.16,1300],["2023-06-27",6548.23,6548.23,6428.08,6488.16,4100],["2023-06-28",6488.16,6488.16,6428.08,6488.16,6400],["2023-06-29",6548.23,6548.23,6428.08,6428.08,13100],["2023-06-30",6428.08,6488.16,6368.01,6488.16,1900],["2023-07-03",6428.08,6428.08,6428.08,6428.08,1500],["2023-07-04",6428.08,6428.08,6368.01,6428.08,5800],["2023-07-05",6428.08,6428.08,6307.93,6368.01,26200],["2023-07-06",6428.08,6548.23,6368.01,6488.16,44300],["2023-07-07",6488.16,6488.16,6428.08,6488.16,1300],["2023-07-10",6488.16,6488.16,6247.85,6307.93,36100],["2023-07-11",6368.01,6428.08,6307.93,6368.01,13200],["2023-07-12",6368.01,6368.01,6307.93,6368.01,5600],["2023-07-13",6368.01,6368.01,6307.93,6368.01,15900],["2023-07-14",6368.01,6368.01,6307.93,6307.93,14800],["2023-07-17",6307.93,6488.16,6307.93,6488.16,37691],["2023-07-18",6548.23,6548.23,6368.01,6428.08,1460600],["2023-07-19",6428.08,6428.08,6368.01,6428.08,21600],["2023-07-20",6368.01,6428.08,6368.01,6368.01,6900],["2023-07-21",6428.08,6668.38,6368.01,6608.31,64800],["2023-07-24",6548.23,7329.21,6548.23,6728.46,70500],["2023-07-25",6728.46,7209.06,6428.08,6908.69,29400],["2023-07-26",7209.06,7209.06,6608.31,6728.46,28600],["2023-07-27",6908.69,7389.29,6668.38,6668.38,56000],["2023-07-28",7028.84,7929.97,6968.76,7028.84,64100],["2023-07-31",7209.06,7869.89,7209.06,7389.29,68800],["2023-08-01",7749.74,8110.2,7449.37,7689.67,70100],["2023-08-02",7689.67,7689.67,7389.29,7449.37,30800],["2023-08-03",7509.44,7509.44,7209.06,7329.21,5500],["2023-08-04",7329.21,7389.29,7209.06,7389.29,7300],["2023-08-07",7449.37,7449.37,6428.08,7329.21,31900],["2023-08-08",7269.14,7449.37,7269.14,7269.14,5600],["2023-08-09",7209.06,7329.21,7209.06,7209.06,5100],["2023-08-10",7209.06,7329.21,7209.06,7269.14,10300],["2023-08-11",7269.14,7269.14,7088.91,7269.14,5100],["2023-08-14",7209.06,7209.06,6968.76,7028.84,10500],["2023-08-15",7028.84,7209.06,7028.84,7209.06,10100],["2023-08-16",7148.99,7329.21,7148.99,7209.06,17300],["2023-08-17",7269.14,7269.14,7148.99,7209.06,7900],["2023-08-18",7088.91,7088.91,6788.53,6788.53,11000],["2023-08-21",6848.61,6848.61,6788.53,6848.61,3200],["2023-08-22",6788.53,6788.53,6668.38,6788.53,5600],["2023-08-23",6848.61,6908.69,6728.46,6728.46,2300],["2023-08-24",6908.69,6908.69,6788.53,6788.53,7100],["2023-08-25",6728.46,6788.53,6608.31,6788.53,1800],["2023-08-28",6848.61,6908.69,6848.61,6848.61,230500],["2023-08-29",6848.61,6968.76,6848.61,6848.61,1400],["2023-08-30",6848.61,6908.69,6848.61,6908.69,1500],["2023-08-31",6848.61,6908.69,6848.61,6908.69,5200],["2023-09-05",6968.76,7269.14,6908.69,7088.91,7900],["2023-09-06",7088.91,7088.91,6968.76,6968.76,32800],["2023-09-07",6968.76,7088.91,6968.76,6968.76,9700],["2023-09-08",7028.84,7088.91,6968.76,6968.76,6000],["2023-09-11",6908.69,6968.76,6908.69,6968.76,4800],["2023-09-12",6668.38,6908.69,6668.38,6908.69,2100],["2023-09-13",6848.61,6848.61,6728.46,6728.46,19300],["2023-09-14",6788.53,6848.61,6788.53,6848.61,5000],["2023-09-15",6788.53,6908.69,6608.31,6668.38,11200],["2023-09-18",6728.46,6908.69,6728.46,6728.46,1400],["2023-09-19",6848.61,6848.61,6728.46,6788.53,1000],["2023-09-20",6788.53,6788.53,6788.53,6788.53,3800],["2023-09-21",6788.53,6788.53,6728.46,6728.46,1200],["2023-09-22",6728.46,6788.53,6548.23,6548.23,1900],["2023-09-25",6788.53,6788.53,6428.08,6608.31,10200],["2023-09-26",6548.23,6548.23,6488.16,6488.16,4600],["2023-09-27",6488.16,6488.16,6307.93,6428.08,10900],["2023-09-28",6368.01,6368.01,6368.01,6368.01,100],["2023-09-29",6368.01,6368.01,6368.01,6368.01,2000],["2023-10-02",6247.85,6368.01,6187.78,6187.78,3700],["2023-10-03",6247.85,6307.93,6127.7,6127.7,2000],["2023-10-04",6127.7,6247.85,6127.7,6247.85,1900],["2023-10-05",6247.85,6247.85,6187.78,6187.78,1300],["2023-10-06",6187.78,6187.78,6007.55,6187.78,4400],["2023-10-09",6067.63,6067.63,6007.55,6067.63,4500],["2023-10-10",6067.63,6187.78,6067.63,6187.78,3300],["2023-10-11",6247.85,6368.01,6247.85,6368.01,2100],["2023-10-12",6307.93,6307.93,6247.85,6247.85,4700],["2023-10-13",6247.85,6247.85,6247.85,6247.85,0],["2023-10-16",6187.78,6247.85,6067.63,6247.85,8500],["2023-10-17",6187.78,6187.78,6187.78,6187.78,9000],["2023-10-18",6187.78,6247.85,6187.78,6187.78,2200],["2023-10-19",6247.85,6247.85,6127.7,6127.7,9000],["2023-10-20",6127.7,6127.7,6007.55,6127.7,3700],["2023-10-23",6127.7,6187.78,6007.55,6007.55,700],["2023-10-24",5947.48,6127.7,5947.48,6127.7,1300],["2023-10-25",6127.7,6127.7,6127.7,6127.7,900],["2023-10-26",6007.55,6007.55,5827.33,5887.4,4400],["2023-10-27",6007.55,6067.63,5887.4,5887.4,1700],["2023-10-30",5947.48,5947.48,5947.48,5947.48,0],["2023-10-31",5827.33,5827.33,5226.57,5226.57,9800],["2023-11-01",5286.65,5286.65,5286.65,5286.65,0],["2023-11-02",6067.63,6067.63,5707.17,5947.48,1500],["2023-11-03",5947.48,6007.55,5767.25,6007.55,5600],["2023-11-06",5767.25,6127.7,5767.25,6127.7,7700],["2023-11-07",6127.7,6187.78,5947.48,5947.48,9200],["2023-11-08",5887.4,5947.48,5827.33,5947.48,12500],["2023-11-09",5947.48,5947.48,5947.48,5947.48,2100],["2023-11-10",6007.55,6007.55,5887.4,5887.4,3100],["2023-11-13",5887.4,5887.4,5887.4,5887.4,1400],["2023-11-14",5827.33,5947.48,5827.33,5947.48,3700],["2023-11-15",6007.55,6007.55,5947.48,5947.48,3500],["2023-11-16",5887.4,5947.48,5887.4,5947.48,600],["2023-11-17",5947.48,6007.55,5947.48,5947.48,9400],["2023-11-20",5947.48,5947.48,5887.4,5887.4,3600],["2023-11-21",5887.4,5887.4,5827.33,5887.4,1600],["2023-11-22",5827.33,5887.4,5827.33,5887.4,6200],["2023-11-23",5827.33,5827.33,5827.33,5827.33,100],["2023-11-24",5827.33,5827.33,5827.33,5827.33,0],["2023-11-27",5827.33,5827.33,5827.33,5827.33,1200],["2023-11-28",5707.17,5827.33,5707.17,5827.33,300],["2023-11-29",5767.25,5767.25,5767.25,5767.25,0],["2023-11-30",5707.17,5767.25,5707.17,5767.25,700],["2023-12-01",5707.17,5767.25,5647.1,5767.25,2500],["2023-12-04",5707.17,5707.17,5647.1,5647.1,2100],["2023-12-05",5827.33,5887.4,5827.33,5887.4,3800],["2023-12-06",5827.33,5827.33,5767.25,5767.25,1300],["2023-12-07",5767.25,5767.25,5707.17,5707.17,6400],["2023-12-08",5707.17,5707.17,5707.17,5707.17,2400],["2023-12-11",5767.25,5767.25,5707.17,5707.17,2000],["2023-12-12",5707.17,5707.17,5647.1,5707.17,3800],["2023-12-13",5767.25,5827.33,5767.25,5767.25,3800],["2023-12-14",5767.25,5767.25,5767.25,5767.25,800],["2023-12-15",5767.25,5827.33,5767.25,5827.33,600],["2023-12-18",5827.33,5827.33,5767.25,5767.25,900],["2023-12-19",5767.25,5767.25,5767.25,5767.25,800],["2023-12-20",5707.17,5767.25,5707.17,5767.25,2800],["2023-12-21",5767.25,5767.25,5707.17,5707.17,4100],["2023-12-22",5647.1,5767.25,5166.5,5767.25,12800],["2023-12-25",5647.1,5767.25,5647.1,5767.25,1700],["2023-12-26",5767.25,6067.63,5767.25,6067.63,24500],["2023-12-27",6067.63,6127.7,5947.48,6067.63,7100],["2023-12-28",6007.55,6067.63,6007.55,6067.63,4200],["2023-12-29",5887.4,6007.55,5887.4,6007.55,4900],["2024-01-02",6127.7,6368.01,6127.7,6368.01,13100],["2024-01-03",6307.93,6307.93,6187.78,6247.85,1000],["2024-01-04",6368.01,6428.08,6187.78,6307.93,5600],["2024-01-05",6187.78,6488.16,6007.55,6488.16,8800],["2024-01-08",6369.17,6975.76,6369.17,6854.44,72300],["2024-01-09",6854.44,6975.76,6854.44,6915.1,31200],["2024-01-10",6915.1,6915.1,6369.17,6611.81,16509900],["2024-01-11",6672.47,6733.12,6369.17,6490.49,18600],["2024-01-12",6490.49,6672.47,6369.17,6429.83,5111360],["2024-01-15",6429.83,6551.15,6247.85,6247.85,19100],["2024-01-16",6369.17,6369.17,6247.85,6247.85,7500],["2024-01-17",6672.47,6672.47,6369.17,6369.17,10700],["2024-01-18",6672.47,6672.47,6369.17,6551.15,5400],["2024-01-19",6490.49,6611.81,6308.51,6369.17,10700],["2024-01-22",6429.83,6429.83,6369.17,6429.83,5100],["2024-01-23",6429.83,6490.49,6429.83,6490.49,3000],["2024-01-24",6429.83,6429.83,6369.17,6369.17,3300],["2024-01-25",6369.17,6429.83,6369.17,6429.83,900],["2024-01-26",6369.17,6429.83,6369.17,6429.83,3200],["2024-01-29",6369.17,6369.17,6369.17,6369.17,900],["2024-01-30",6308.51,6308.51,6187.2,6247.85,3500],["2024-01-31",6369.17,6369.17,6247.85,6247.85,9000],["2024-02-01",6247.85,6369.17,6247.85,6247.85,18900],["2024-02-02",6247.85,6247.85,6247.85,6247.85,2200],["2024-02-05",6247.85,6429.83,6126.54,6429.83,8200],["2024-02-06",6369.17,6369.17,6187.2,6187.2,1400],["2024-02-07",6369.17,6429.83,6247.85,6429.83,3000],["2024-02-15",6429.83,6611.81,6187.2,6490.49,27800],["2024-02-16",6490.49,6490.49,6308.51,6369.17,29300],["2024-02-19",6429.83,6429.83,6308.51,6369.17,5000],["2024-02-20",6369.17,6369.17,6308.51,6369.17,11000],["2024-02-21",6308.51,6369.17,6308.51,6369.17,10900],["2024-02-22",6369.17,6369.17,6308.51,6369.17,14300],["2024-02-23",6369.17,6429.83,6369.17,6369.17,26200],["2024-02-26",6187.2,6308.51,6065.88,6308.51,6500],["2024-02-27",6308.51,6369.17,6247.85,6247.85,6300],["2024-02-28",6187.2,6308.51,6187.2,6308.51,6000],["2024-02-29",6247.85,6308.51,6247.85,6308.51,9000],["2024-03-01",6308.51,6369.17,6187.2,6308.51,26400],["2024-03-04",6247.85,6247.85,6187.2,6247.85,3400],["2024-03-05",6187.2,6247.85,6187.2,6187.2,9300],["2024-03-06",6247.85,6308.51,6247.85,6247.85,18900],["2024-03-07",6308.51,6308.51,6187.2,6308.51,6000],["2024-03-08",6369.17,6369.17,6247.85,6247.85,4400],["2024-03-11",6247.85,6247.85,6187.2,6187.2,11900],["2024-03-12",6187.2,6187.2,6126.54,6126.54,1200],["2024-03-13",6187.2,6308.51,6187.2,6308.51,400],["2024-03-14",6187.2,6247.85,6126.54,6247.85,17100],["2024-03-15",6247.85,6308.51,6187.2,6187.2,2600],["2024-03-18",6126.54,6126.54,6065.88,6126.54,5900],["2024-03-19",6126.54,6126.54,6065.88,6065.88,9000],["2024-03-20",6065.88,6187.2,6065.88,6065.88,7700],["2024-03-21",6065.88,6187.2,6065.88,6187.2,1400],["2024-03-22",6187.2,6187.2,6065.88,6126.54,16600],["2024-03-25",6126.54,6308.51,6126.54,6126.54,6200],["2024-03-26",6126.54,6126.54,6126.54,6126.54,4000],["2024-03-27",6187.2,6187.2,6126.54,6187.2,5000],["2024-03-28",6187.2,6187.2,6065.88,6065.88,4000],["2024-03-29",6126.54,6187.2,6065.88,6065.88,10800],["2024-04-01",6126.54,6126.54,6065.88,6065.88,700],["2024-04-02",6126.54,6126.54,6065.88,6126.54,6400],["2024-04-03",6065.88,6126.54,6065.88,6065.88,8100],["2024-04-04",6126.54,6126.54,6065.88,6065.88,6000],["2024-04-05",6065.88,6065.88,6005.22,6005.22,4700],["2024-04-08",6065.88,6065.88,6065.88,6065.88,200],["2024-04-09",6065.88,6065.88,6005.22,6005.22,2400],["2024-04-10",6065.88,6065.88,6065.88,6065.88,9300],["2024-04-11",6126.54,6126.54,6065.88,6065.88,600],["2024-04-12",6126.54,6126.54,6065.88,6126.54,11800],["2024-04-15",6126.54,6247.85,6126.54,6126.54,20900],["2024-04-16",6187.2,6187.2,5762.58,6005.22,13600],["2024-04-17",6005.22,6005.22,5883.9,5883.9,2600],["2024-04-19",5883.9,5883.9,5823.24,5823.24,20700],["2024-04-22",5762.58,6005.22,5762.58,5883.9,3800],["2024-04-23",5944.56,5944.56,5823.24,5823.24,2700],["2024-04-24",5823.24,5883.9,5823.24,5823.24,2000],["2024-04-25",5883.9,5944.56,5823.24,5944.56,18000],["2024-04-26",5944.56,6733.12,5944.56,6733.12,142700],["2024-05-02",6975.76,7703.67,6975.76,7703.67,139600],["2024-05-03",7703.67,8856.18,6975.76,7279.05,62500],["2024-05-06",7279.05,7764.32,6915.1,7279.05,176600],["2024-05-07",7764.32,7824.98,7157.74,7400.37,73100],["2024-05-08",7703.67,7703.67,7703.67,7703.67,0],["2024-05-09",7400.37,7400.37,6793.78,7279.05,14000],["2024-05-10",7218.4,7400.37,6915.1,6915.1,28900],["2024-05-13",6975.76,7036.42,6975.76,7036.42,10300],["2024-05-14",7036.42,7279.05,7036.42,7218.4,22700],["2024-05-15",7279.05,7279.05,7157.74,7157.74,5400],["2024-05-16",7218.4,7218.4,6975.76,7036.42,19800],["2024-05-17",7036.42,7097.08,6793.78,6854.44,25000],["2024-05-20",7218.4,7279.05,6975.76,6975.76,25900],["2024-05-21",7157.74,7157.74,6915.1,7097.08,5600],["2024-05-22",6975.76,7218.4,6975.76,7036.42,15300],["2024-05-23",7097.08,7097.08,6915.1,6975.76,3900],["2024-05-24",7036.42,7036.42,6915.1,6915.1,1442800],["2024-05-27",6975.76,6975.76,6915.1,6915.1,6400],["2024-05-28",6915.1,6915.1,6915.1,6915.1,1000],["2024-05-29",6915.1,6915.1,6793.78,6854.44,10700],["2024-05-30",6915.1,6915.1,6672.47,6915.1,1000],["2024-05-31",6793.78,6793.78,6733.12,6733.12,4500],["2024-06-03",6793.78,6854.44,6793.78,6854.44,5800],["2024-06-04",6854.44,6854.44,6854.44,6854.44,9600],["2024-06-05",6793.78,6854.44,6793.78,6854.44,11100],["2024-06-06",6854.44,6854.44,6005.22,6854.44,13300],["2024-06-07",6854.44,6854.44,6672.47,6854.44,23200],["2024-06-10",6854.44,6854.44,6733.12,6793.78,3400],["2024-06-11",6733.12,6793.78,6733.12,6793.78,1400],["2024-06-12",6672.47,6793.78,6490.49,6793.78,7500],["2024-06-13",6854.44,6915.1,6672.47,6733.12,9800],["2024-06-14",6733.12,6793.78,6672.47,6672.47,11200],["2024-06-17",6733.12,6793.78,6551.15,6793.78,12500],["2024-06-18",6672.47,6672.47,6672.47,6672.47,4300],["2024-06-19",6672.47,6672.47,6611.81,6611.81,1700],["2024-06-20",6611.81,6611.81,6611.81,6611.81,2900],["2024-06-21",6672.47,6672.47,6429.83,6429.83,19700],["2024-06-24",6551.15,6551.15,6551.15,6551.15,2000],["2024-06-25",6551.15,6611.81,6551.15,6551.15,3200],["2024-06-26",6672.47,6672.47,6611.81,6611.81,300],["2024-06-27",6672.47,6672.47,6490.49,6551.15,2600],["2024-06-28",6490.49,6490.49,6187.2,6187.2,8500],["2024-07-01",6308.51,6308.51,6308.51,6308.51,23700],["2024-07-02",6369.17,6429.83,6308.51,6369.17,5800],["2024-07-03",6308.51,6369.17,6308.51,6369.17,5900],["2024-07-04",6611.81,6611.81,6611.81,6611.81,2100],["2024-07-05",6611.81,6611.81,6611.81,6611.81,200],["2024-07-08",6611.81,6672.47,6429.83,6429.83,3600],["2024-07-09",6672.47,6672.47,6369.17,6369.17,4100],["2024-07-10",6551.15,6551.15,6551.15,6551.15,1300],["2024-07-11",6551.15,6551.15,6429.83,6429.83,2500],["2024-07-12",6369.17,6551.15,6065.88,6551.15,19400],["2024-07-15",6551.15,6551.15,6247.85,6247.85,3900],["2024-07-16",6551.15,6551.15,6308.51,6429.83,4800],["2024-07-17",6429.83,6551.15,6429.83,6429.83,18400],["2024-07-18",6672.47,6672.47,6551.15,6551.15,3000],["2024-07-19",7279.05,7279.05,6551.15,6551.15,4000],["2024-07-22",6429.83,6429.83,6308.51,6369.17,10200],["2024-07-23",6369.17,6369.17,6308.51,6308.51,1100],["2024-07-24",6308.51,6308.51,6065.88,6187.2,3400],["2024-07-25",6187.2,6247.85,6065.88,6126.54,15900],["2024-07-26",6126.54,6126.54,6065.88,6065.88,6900],["2024-07-29",6187.2,6308.51,6187.2,6187.2,9500],["2024-07-30",6187.2,6187.2,6126.54,6126.54,2800],["2024-07-31",6187.2,6187.2,6065.88,6187.2,12200],["2024-08-01",6247.85,6247.85,6065.88,6065.88,4500],["2024-08-02",6065.88,6187.2,6005.22,6187.2,9500],["2024-08-05",6187.2,6187.2,6005.22,6005.22,5700],["2024-08-06",6005.22,6126.54,5944.56,6065.88,7200],["2024-08-07",6065.88,6065.88,6005.22,6065.88,24100],["2024-08-08",6005.22,6065.88,6005.22,6065.88,6100],["2024-08-09",6005.22,6065.88,6005.22,6005.22,14300],["2024-08-12",6065.88,6065.88,5944.56,5944.56,1400],["2024-08-13",6065.88,6126.54,6065.88,6065.88,8900],["2024-08-14",6187.2,6308.51,6005.22,6126.54,6500],["2024-08-15",6065.88,6065.88,6005.22,6005.22,5200],["2024-08-16",6005.22,6065.88,6005.22,6065.88,8700],["2024-08-19",6005.22,6065.88,6005.22,6065.88,7900],["2024-08-20",6005.22,6065.88,5944.56,6065.88,4100],["2024-08-21",6005.22,6065.88,5944.56,6005.22,9800],["2024-08-22",6005.22,6005.22,6005.22,6005.22,18300],["2024-08-23",6005.22,6005.22,5944.56,6005.22,6500],["2024-08-26",6065.88,6065.88,6005.22,6005.22,6300],["2024-08-27",6005.22,6065.88,6005.22,6005.22,8000],["2024-08-28",6005.22,6065.88,6005.22,6005.22,5900],["2024-08-29",6065.88,6065.88,6005.22,6005.22,5100],["2024-08-30",6005.22,6005.22,5944.56,6005.22,1100],["2024-09-04",5944.56,6005.22,5944.56,6005.22,14900],["2024-09-05",6005.22,6005.22,5944.56,5944.56,13900],["2024-09-06",6005.22,6005.22,5944.56,5944.56,2900],["2024-09-09",5944.56,5944.56,5883.9,5883.9,3800],["2024-09-10",5944.56,5944.56,5823.24,5823.24,17200],["2024-09-11",5823.24,5883.9,5823.24,5883.9,2600],["2024-09-12",5944.56,5944.56,5944.56,5944.56,11200],["2024-09-13",6005.22,6005.22,5883.9,5883.9,500],["2024-09-16",5883.9,5944.56,5762.58,5883.9,4900],["2024-09-17",6005.22,6005.22,5823.24,5883.9,1600],["2024-09-18",5944.56,5944.56,5883.9,5944.56,1800],["2024-09-19",5944.56,6005.22,5944.56,6005.22,5500],["2024-09-20",6005.22,6005.22,5944.56,6005.22,8700],["2024-09-23",6005.22,6065.88,6005.22,6065.88,2500],["2024-09-24",6065.88,6065.88,6065.88,6065.88,6300],["2024-09-25",6065.88,6065.88,6005.22,6065.88,5800],["2024-09-26",6065.88,6126.54,6005.22,6065.88,18300],["2024-09-27",6126.54,6308.51,6126.54,6247.85,60300],["2024-09-30",6308.51,6429.83,6005.22,6247.85,34000],["2024-10-01",6308.51,6369.17,6187.2,6187.2,40300],["2024-10-02",6187.2,6187.2,6065.88,6187.2,13000],["2024-10-03",6126.54,6308.51,6126.54,6187.2,22300],["2024-10-04",6187.2,6187.2,6126.54,6126.54,55100],["2024-10-07",6126.54,6126.54,6005.22,6065.88,27000],["2024-10-08",6126.54,6126.54,6065.88,6065.88,3700],["2024-10-09",6065.88,6126.54,6065.88,6065.88,32100],["2024-10-10",6065.88,6126.54,6065.88,6065.88,12500],["2024-10-11",5156.0,6065.88,5156.0,6005.22,11000],["2024-10-14",6065.88,6065.88,5944.56,6005.22,6300],["2024-10-15",6065.88,6187.2,6065.88,6126.54,41500],["2024-10-16",6065.88,6065.88,6065.88,6065.88,5900],["2024-10-17",6065.88,6126.54,6005.22,6065.88,43600],["2024-10-18",6065.88,6065.88,6065.88,6065.88,36000],["2024-10-21",6065.88,6126.54,6065.88,6126.54,56400],["2024-10-22",6187.2,6187.2,6065.88,6126.54,11200],["2024-10-23",6065.88,6065.88,5883.9,6005.22,51800],["2024-10-24",6005.22,6005.22,5944.56,6005.22,7800],["2024-10-25",6005.22,6065.88,5944.56,6005.22,26400],["2024-10-28",6005.22,6065.88,6005.22,6005.22,10600],["2024-10-29",6005.22,6005.22,5944.56,6005.22,19900],["2024-10-30",6065.88,6065.88,6005.22,6065.88,3200],["2024-10-31",6065.88,6126.54,6065.88,6126.54,39300],["2024-11-01",6126.54,6247.85,6005.22,6065.88,58100],["2024-11-04",6065.88,6126.54,5944.56,6065.88,95800],["2024-11-05",6065.88,6065.88,6005.22,6065.88,16900],["2024-11-06",6065.88,6065.88,6005.22,6065.88,13000],["2024-11-07",6126.54,6126.54,6005.22,6065.88,55900],["2024-11-08",6005.22,6065.88,5944.56,6065.88,20000],["2024-11-11",6065.88,6065.88,5883.9,6005.22,43300],["2024-11-12",6005.22,6005.22,5944.56,6005.22,85200],["2024-11-13",5944.56,6005.22,5944.56,6005.22,11400],["2024-11-14",6005.22,6065.88,5944.56,5944.56,8300],["2024-11-15",5944.56,6005.22,5883.9,5944.56,35700],["2024-11-18",6005.22,6611.81,6005.22,6247.85,172900],["2024-11-19",6247.85,6247.85,6065.88,6187.2,38600],["2024-11-20",6187.2,6247.85,6187.2,6247.85,75900],["2024-11-21",6247.85,6247.85,6126.54,6187.2,36900],["2024-11-22",6247.85,6247.85,6126.54,6247.85,90100],["2024-11-25",6247.85,6551.15,6247.85,6551.15,182400],["2024-11-26",6551.15,6793.78,6551.15,6672.47,165600],["2024-11-27",6672.47,7036.42,6611.81,6611.81,252800],["2024-11-28",7430.7,7430.7,6824.11,6975.76,106800],["2024-11-29",7051.58,7051.58,6748.29,6975.76,130400],["2024-12-02",6975.76,7051.58,6824.11,7051.58,95400],["2024-12-03",6975.76,7051.58,6899.94,6975.76,56300],["2024-12-04",6899.94,6975.76,6748.29,6975.76,69900],["2024-12-05",6899.94,6975.76,6824.11,6899.94,27700],["2024-12-06",6899.94,6899.94,6824.11,6899.94,26900],["2024-12-09",6899.94,6899.94,6824.11,6899.94,20500],["2024-12-10",6899.94,6975.76,6899.94,6899.94,13600],["2024-12-11",6899.94,6975.76,6824.11,6824.11,10000],["2024-12-12",6899.94,6899.94,6899.94,6899.94,25600],["2024-12-13",6899.94,6975.76,6899.94,6975.76,26700],["2024-12-16",6899.94,6899.94,6748.29,6899.94,19500],["2024-12-17",6824.11,6824.11,6748.29,6824.11,11000],["2024-12-18",6824.11,6899.94,6824.11,6899.94,6400],["2024-12-19",6899.94,6899.94,6824.11,6899.94,12100],["2024-12-20",6899.94,6899.94,6596.64,6824.11,110800],["2024-12-23",6824.11,6824.11,6824.11,6824.11,10100],["2024-12-24",6748.29,6824.11,6748.29,6824.11,5300],["2024-12-25",6824.11,6899.94,6824.11,6899.94,27000],["2024-12-26",6899.94,6899.94,6899.94,6899.94,300],["2024-12-27",6899.94,6899.94,6824.11,6899.94,16300],["2024-12-30",6899.94,6975.76,6824.11,6975.76,20500],["2024-12-31",6975.76,6975.76,6824.11,6975.76,22500],["2025-01-02",6899.94,7203.23,6899.94,6899.94,9300],["2025-01-03",6899.94,6899.94,6899.94,6899.94,8100],["2025-01-06",6899.94,6899.94,6824.11,6899.94,8100],["2025-01-07",6899.94,6899.94,6824.11,6899.94,35300],["2025-01-08",6899.94,6899.94,6824.11,6899.94,34700],["2025-01-09",6899.94,6899.94,6824.11,6824.11,5000],["2025-01-10",6899.94,6899.94,6824.11,6899.94,9700],["2025-01-13",6899.94,6899.94,6824.11,6899.94,15000],["2025-01-14",6824.11,6824.11,6824.11,6824.11,3300],["2025-01-15",6824.11,6899.94,6824.11,6824.11,2900],["2025-01-16",6824.11,6824.11,6824.11,6824.11,4700],["2025-01-17",6824.11,6824.11,6748.29,6824.11,4100],["2025-01-20",6824.11,6824.11,6824.11,6824.11,2900],["2025-01-21",6824.11,6824.11,6824.11,6824.11,5700],["2025-01-22",6824.11,6824.11,6824.11,6824.11,1800],["2025-01-23",6824.11,6824.11,6824.11,6824.11,4300],["2025-01-24",6824.11,6824.11,6672.47,6748.29,33400],["2025-02-03",6748.29,6748.29,6520.82,6520.82,47200],["2025-02-04",6520.82,6748.29,6520.82,6672.47,45900],["2025-02-05",6672.47,6672.47,6672.47,6672.47,7100],["2025-02-06",6672.47,6748.29,6672.47,6748.29,12700],["2025-02-07",6672.47,6824.11,6672.47,6748.29,8000],["2025-02-10",6748.29,6748.29,6672.47,6672.47,26600],["2025-02-11",6672.47,6748.29,6596.64,6672.47,38300],["2025-02-12",6672.47,6824.11,6672.47,6672.47,12100],["2025-02-13",6748.29,6824.11,6672.47,6824.11,51300],["2025-02-14",6824.11,6975.76,6748.29,6975.76,71200],["2025-02-17",6975.76,7279.05,6899.94,7203.23,198200],["2025-02-18",7127.41,7733.99,7127.41,7430.7,167200],["2025-02-19",7430.7,7430.7,7127.41,7203.23,26200],["2025-02-20",7203.23,7279.05,6824.11,7203.23,115100],["2025-02-21",7354.88,7354.88,7051.58,7127.41,25600],["2025-02-24",7127.41,7203.23,6975.76,7127.41,71400],["2025-02-25",7127.41,7203.23,7051.58,7127.41,52600],["2025-02-26",7127.41,7203.23,7051.58,7127.41,47000],["2025-02-27",7127.41,7127.41,7051.58,7127.41,38700],["2025-02-28",7127.41,7127.41,7127.41,7127.41,76000],["2025-03-03",7203.23,7203.23,7051.58,7127.41,43200],["2025-03-04",7203.23,7203.23,7051.58,7127.41,58200],["2025-03-05",7127.41,7203.23,7127.41,7127.41,16600],["2025-03-06",7127.41,7127.41,7051.58,7127.41,27500],["2025-03-07",7051.58,7127.41,6975.76,7127.41,39000],["2025-03-10",7127.41,7127.41,7051.58,7051.58,39100],["2025-03-11",7051.58,7430.7,7051.58,7203.23,107000],["2025-03-12",7279.05,7279.05,7203.23,7279.05,28900],["2025-03-13",7279.05,7354.88,7203.23,7203.23,41800],["2025-03-14",7279.05,7279.05,7203.23,7203.23,15000],["2025-03-17",7279.05,8188.94,7203.23,7582.35,209100],["2025-03-18",7582.35,7809.82,7279.05,7582.35,18000],["2025-03-19",7582.35,7582.35,7354.88,7430.7,17100],["2025-03-20",7733.99,7733.99,7430.7,7506.52,10700],["2025-03-21",7430.7,7961.47,7430.7,7658.17,49200],["2025-03-24",7733.99,7733.99,7506.52,7582.35,196700],["2025-03-25",7582.35,7582.35,7430.7,7430.7,8000],["2025-03-26",7430.7,7506.52,7354.88,7430.7,378400],["2025-03-27",7430.7,7582.35,7430.7,7582.35,2400],["2025-03-28",7658.17,7658.17,7430.7,7506.52,19700],["2025-03-31",7506.52,7506.52,7430.7,7506.52,365200],["2025-04-01",7354.88,7506.52,7354.88,7506.52,14500],["2025-04-02",7430.7,7506.52,7430.7,7506.52,15000],["2025-04-03",6824.11,7279.05,6445.0,6672.47,261800],["2025-04-04",6672.47,7430.7,6520.82,7279.05,53000],["2025-04-08",6748.29,6824.11,6520.82,6672.47,23500],["2025-04-09",6596.64,6975.76,6596.64,6672.47,47000],["2025-04-10",7279.05,7582.35,7279.05,7582.35,118300],["2025-04-11",7582.35,7582.35,7203.23,7582.35,10581950],["2025-04-14",7582.35,7582.35,7279.05,7279.05,16300],["2025-04-15",7279.05,7430.7,7279.05,7430.7,26200],["2025-04-16",7279.05,7354.88,7279.05,7354.88,11500],["2025-04-17",7279.05,7354.88,7279.05,7279.05,6700],["2025-04-18",7279.05,7430.7,7279.05,7430.7,15300],["2025-04-21",7354.88,7354.88,7203.23,7203.23,22500],["2025-04-22",7203.23,7658.17,6899.94,7279.05,22900],["2025-04-23",7279.05,7430.7,7279.05,7430.7,6200],["2025-04-24",7354.88,7354.88,7203.23,7279.05,15400],["2025-04-25",7279.05,7279.05,7203.23,7279.05,6000],["2025-04-28",7279.05,7279.05,7203.23,7203.23,3700],["2025-04-29",7279.05,7279.05,7203.23,7279.05,15100],["2025-05-05",7354.88,7354.88,7203.23,7279.05,13400],["2025-05-06",7279.05,7354.88,7203.23,7279.05,21700],["2025-05-07",7279.05,7354.88,7203.23,7279.05,16100],["2025-05-08",7279.05,7279.05,7203.23,7279.05,7900],["2025-05-09",7279.05,7354.88,7203.23,7354.88,171200],["2025-05-12",7279.05,7430.7,7279.05,7354.88,35200],["2025-05-13",7430.7,7430.7,7354.88,7354.88,8400],["2025-05-14",7430.7,7430.7,7203.23,7354.88,16032400],["2025-05-15",7279.05,7582.35,7279.05,7430.7,8644900],["2025-05-16",7582.35,7582.35,7430.7,7430.7,14900],["2025-05-19",7506.52,7809.82,7354.88,7582.35,70400],["2025-05-20",7582.35,7582.35,7506.52,7582.35,13000],["2025-05-21",7506.52,7733.99,7354.88,7582.35,40800],["2025-05-22",7582.35,7885.64,7582.35,7658.17,190300],["2025-05-23",7733.99,7809.82,7582.35,7733.99,74200],["2025-05-26",7733.99,8492.23,7733.99,8188.94,235600],["2025-05-27",8264.76,8340.58,8113.11,8340.58,124400],["2025-05-28",8340.58,8795.52,8340.58,8643.88,198500],["2025-05-29",8643.88,8719.7,8416.41,8643.88,92300],["2025-05-30",8568.05,8795.52,8492.23,8643.88,110400],["2025-06-02",8643.88,8643.88,8416.41,8643.88,76700],["2025-06-03",8568.05,8643.88,8492.23,8568.05,63600],["2025-06-04",8568.05,8568.05,8416.41,8416.41,154100],["2025-06-05",8416.41,8416.41,8188.94,8340.58,143500],["2025-06-06",8264.76,8264.76,8037.29,8113.11,70900],["2025-06-09",7961.47,8264.76,7961.47,8037.29,47400],["2025-06-10",8113.11,8188.94,8113.11,8188.94,93937],["2025-06-11",8188.94,8188.94,8037.29,8188.94,49100],["2025-06-12",8188.94,8416.41,8113.11,8264.76,52800],["2025-06-13",8264.76,8264.76,8037.29,8188.94,90900],["2025-06-16",8113.11,8264.76,8113.11,8264.76,71000],["2025-06-17",8416.41,9326.29,8264.76,8643.88,127300],["2025-06-18",8643.88,8719.7,8568.05,8643.88,103700],["2025-06-19",8719.7,8719.7,8416.41,8568.05,59000],["2025-06-20",8568.05,8568.05,8492.23,8568.05,65900],["2025-06-23",8568.05,8568.05,8340.58,8568.05,483700],["2025-06-24",8568.05,8795.52,8492.23,8795.52,451600],["2025-06-25",8871.35,8871.35,8643.88,8643.88,337500],["2025-06-26",8719.7,8719.7,8416.41,8416.41,313500],["2025-06-27",8480.62,9354.91,8480.62,8830.34,109600],["2025-06-30",8830.34,9180.06,8742.91,8917.77,69800],["2025-07-01",8830.34,9005.2,8568.05,8742.91,82100],["2025-07-02",8568.05,8742.91,8480.62,8742.91,46100],["2025-07-03",8742.91,8742.91,8568.05,8742.91,114400],["2025-07-04",8742.91,8830.34,8655.48,8655.48,33000],["2025-07-07",8742.91,8917.77,8655.48,8917.77,120500],["2025-07-08",8917.77,9005.2,8830.34,8917.77,68000],["2025-07-09",9180.06,9180.06,9005.2,9180.06,156200],["2025-07-10",9092.63,9354.91,9092.63,9267.49,102300],["2025-07-11",9267.49,9704.63,9267.49,9354.91,232300],["2025-07-14",9442.34,9704.63,9354.91,9617.2,157700],["2025-07-15",9704.63,10054.35,9529.77,9529.77,171700],["2025-07-16",9617.2,9879.49,9529.77,9704.63,79300],["2025-07-17",9792.06,9879.49,9704.63,9879.49,110600],["2025-07-18",9966.92,9966.92,9617.2,9792.06,92700],["2025-07-21",9792.06,9792.06,9617.2,9617.2,81600],["2025-07-22",9704.63,9879.49,9704.63,9879.49,62400],["2025-07-23",9879.49,9966.92,9180.06,9792.06,84200],["2025-07-24",9792.06,9966.92,9704.63,9879.49,255100],["2025-07-25",9879.49,9966.92,9879.49,9966.92,158500],["2025-07-28",9966.92,10316.64,9879.49,10316.64,274600],["2025-07-29",10316.64,10491.49,9792.06,9879.49,272000],["2025-07-30",9879.49,10054.35,9442.34,9879.49,183900],["2025-07-31",10229.21,10229.21,9792.06,10054.35,149600],["2025-08-01",10054.35,10054.35,9879.49,9966.92,61600],["2025-08-04",9966.92,10141.78,9792.06,10141.78,154100],["2025-08-05",10141.78,10666.35,9966.92,10054.35,516800],["2025-08-06",10404.06,10491.49,10054.35,10491.49,165500],["2025-08-07",10491.49,10578.92,10316.64,10491.49,139500],["2025-08-08",10491.49,10666.35,10404.06,10578.92,173800],["2025-08-11",10578.92,10578.92,10316.64,10491.49,180800],["2025-08-12",10491.49,10491.49,10229.21,10404.06,212000],["2025-08-13",10928.64,10928.64,10316.64,10404.06,135700],["2025-08-14",10404.06,10841.21,10404.06,10666.35,412700],["2025-08-15",10578.92,10841.21,10404.06,10578.92,200300],["2025-08-18",10666.35,10666.35,10316.64,10491.49,182200],["2025-08-19",10491.49,10491.49,10316.64,10404.06,191600],["2025-08-20",10404.06,10666.35,10229.21,10578.92,399400],["2025-08-21",10666.35,11278.36,10578.92,11278.36,647400],["2025-08-22",11365.78,11540.64,10841.21,11016.07,487200],["2025-08-25",11190.93,11278.36,10316.64,10491.49,243000],["2025-08-26",10578.92,10753.78,10316.64,10666.35,201300],["2025-08-27",10666.35,10841.21,10316.64,10491.49,204800],["2025-08-28",10578.92,10578.92,10316.64,10491.49,93700],["2025-08-29",10491.49,10578.92,10316.64,10491.49,210400],["2025-09-03",10578.92,10578.92,10316.64,10404.06,125200],["2025-09-04",10841.21,11365.78,10491.49,10578.92,246807],["2025-09-05",10578.92,10666.35,10316.64,10316.64,181000],["2025-09-08",10753.78,10753.78,10141.78,10141.78,189100],["2025-09-09",10229.21,10316.64,10054.35,10316.64,107500],["2025-09-10",10404.06,10491.49,10141.78,10316.64,21400],["2025-09-11",10316.64,10316.64,9966.92,10229.21,122100],["2025-09-12",10141.78,10229.21,10054.35,10141.78,51700],["2025-09-15",10229.21,10229.21,10054.35,10229.21,36200],["2025-09-16",10229.21,10229.21,10141.78,10141.78,52100],["2025-09-17",10229.21,10229.21,10054.35,10141.78,51200],["2025-09-18",10141.78,10141.78,9966.92,10054.35,51000],["2025-09-19",10141.78,10141.78,9966.92,10141.78,58300],["2025-09-22",10141.78,10141.78,9879.49,9966.92,56100],["2025-09-23",9966.92,10054.35,9879.49,9966.92,25100],["2025-09-24",9966.92,10141.78,9879.49,10141.78,67800],["2025-09-25",10141.78,10141.78,10054.35,10141.78,46900],["2025-09-26",10229.21,10229.21,9966.92,10054.35,31200],["2025-09-29",10054.35,10141.78,9966.92,9966.92,31900],["2025-09-30",10054.35,10141.78,9704.63,9879.49,88300],["2025-10-01",9792.06,10141.78,9792.06,10141.78,111200],["2025-10-02",10141.78,10316.64,9966.92,10141.78,59600],["2025-10-03",10141.78,10141.78,9879.49,9966.92,38700],["2025-10-06",9966.92,10141.78,9966.92,10141.78,33200],["2025-10-07",10141.78,10316.64,10141.78,10229.21,111900],["2025-10-08",10229.21,10404.06,10141.78,10229.21,47500],["2025-10-09",10054.35,10316.64,10054.35,10141.78,36300],["2025-10-10",10141.78,10229.21,10054.35,10141.78,61700],["2025-10-13",10316.64,10404.06,10141.78,10316.64,189400],["2025-10-14",10316.64,10404.06,10141.78,10229.21,123100],["2025-10-15",10229.21,10404.06,10141.78,10316.64,76200],["2025-10-16",10404.06,10491.49,10229.21,10316.64,634325],["2025-10-17",10316.64,10491.49,10229.21,10491.49,208100],["2025-10-20",10491.49,10491.49,9879.49,10141.78,105300],["2025-10-21",9879.49,10316.64,9879.49,10229.21,527500],["2025-10-22",10229.21,10316.64,9966.92,10054.35,81300],["2025-10-23",10141.78,10316.64,10141.78,10229.21,53000],["2025-10-24",10229.21,10229.21,10054.35,10141.78,165180],["2025-10-27",10054.35,10229.21,10054.35,10141.78,80100],["2025-10-28",10141.78,10229.21,10054.35,10229.21,35400],["2025-10-29",10316.64,10316.64,10054.35,10229.21,60500],["2025-10-30",10404.06,10404.06,10141.78,10404.06,87800],["2025-10-31",10316.64,10404.06,10141.78,10229.21,79000],["2025-11-03",10229.21,10229.21,10054.35,10229.21,63100],["2025-11-04",10229.21,10316.64,10054.35,10229.21,88200],["2025-11-05",10316.64,10404.06,10229.21,10316.64,89600],["2025-11-06",10404.06,10404.06,10141.78,10141.78,18000],["2025-11-07",10316.64,10316.64,10054.35,10141.78,45000],["2025-11-10",10141.78,10229.21,9966.92,9966.92,57900],["2025-11-11",10054.35,10229.21,9792.06,10054.35,138800],["2025-11-12",10416.67,10416.67,10235.51,10326.09,60100],["2025-11-13",10326.09,10326.09,10235.51,10235.51,34400],["2025-11-14",10597.83,11684.78,10235.51,10235.51,20700],["2025-11-17",10416.67,10416.67,10144.93,10235.51,44700],["2025-11-18",10326.09,10326.09,10144.93,10235.51,20400],["2025-11-19",10235.51,10326.09,10144.93,10235.51,13800],["2025-11-20",10235.51,10235.51,10054.35,10054.35,41600],["2025-11-21",10054.35,10054.35,9963.77,10054.35,46500],["2025-11-24",9963.77,9963.77,9510.87,9601.45,55600],["2025-11-25",9782.61,9782.61,9601.45,9601.45,40800],["2025-11-26",9601.45,9692.03,9601.45,9692.03,58200],["2025-11-27",9601.45,9782.61,9601.45,9601.45,21300],["2025-11-28",9601.45,9692.03,9057.97,9510.87,123800],["2025-12-01",9510.87,9510.87,9057.97,9329.71,151100],["2025-12-02",9329.71,9329.71,9057.97,9329.71,64400],["2025-12-03",9239.13,9510.87,9057.97,9510.87,135100],["2025-12-04",9420.29,9510.87,9239.13,9510.87,58500],["2025-12-05",9510.87,9510.87,9329.71,9420.29,44000],["2025-12-08",9329.71,9510.87,9239.13,9420.29,31400],["2025-12-09",9420.29,9420.29,9239.13,9239.13,37000],["2025-12-10",9329.71,9510.87,9329.71,9420.29,41100],["2025-12-11",9420.29,9420.29,9239.13,9329.71,38800],["2025-12-12",9329.71,9329.71,9057.97,9148.55,60900],["2025-12-15",9148.55,9329.71,9148.55,9239.13,44000],["2025-12-16",9239.13,9510.87,9148.55,9329.71,28000],["2025-12-17",9329.71,9420.29,9057.97,9329.71,50600],["2025-12-18",9239.13,9239.13,9148.55,9239.13,64400],["2025-12-19",9329.71,9329.71,9148.55,9239.13,27000],["2025-12-22",9239.13,9510.87,9239.13,9420.29,83700],["2025-12-23",9420.29,9420.29,9239.13,9329.71,25200],["2025-12-24",9329.71,9329.71,9239.13,9329.71,69200],["2025-12-25",9329.71,9420.29,9239.13,9239.13,14200],["2025-12-26",9329.71,9420.29,9239.13,9329.71,39000],["2025-12-29",9329.71,9329.71,9148.55,9329.71,94200],["2025-12-30",9329.71,9510.87,9329.71,9420.29,61000],["2025-12-31",9601.45,9601.45,9420.29,9420.29,30200],["2026-01-05",9420.29,9510.87,9239.13,9420.29,55000],["2026-01-06",9420.29,9420.29,9148.55,9329.71,102500],["2026-01-07",9329.71,9510.87,9239.13,9510.87,87800],["2026-01-08",9510.87,9510.87,9329.71,9420.29,30700],["2026-01-09",9420.29,9510.87,9329.71,9420.29,43900],["2026-01-12",9420.29,9510.87,9329.71,9510.87,166100],["2026-01-13",9510.87,9601.45,9420.29,9510.87,83700],["2026-01-14",9510.87,9692.03,9510.87,9601.45,109300],["2026-01-15",9601.45,9692.03,9420.29,9510.87,155700],["2026-01-16",9510.87,9510.87,9420.29,9510.87,52500],["2026-01-19",9510.87,9510.87,9420.29,9510.87,29000],["2026-01-20",9510.87,9510.87,9420.29,9510.87,45800],["2026-01-21",9510.87,9510.87,9329.71,9420.29,68900],["2026-01-22",9420.29,9510.87,9329.71,9420.29,41700],["2026-01-23",9420.29,9510.87,9420.29,9510.87,47400],["2026-01-26",9510.87,9692.03,9420.29,9692.03,99300],["2026-01-27",9692.03,9873.19,9601.45,9692.03,50600],["2026-01-28",9692.03,9873.19,9601.45,9692.03,48400],["2026-01-29",9692.03,9692.03,9510.87,9692.03,35800],["2026-01-30",9692.03,9692.03,9510.87,9601.45,18606074],["2026-02-02",9601.45,9873.19,9510.87,9692.03,84600],["2026-02-03",9692.03,9782.61,9601.45,9692.03,25700],["2026-02-04",9601.45,9601.45,9420.29,9420.29,43900],["2026-02-05",9510.87,9601.45,9420.29,9510.87,80700],["2026-02-06",9420.29,9420.29,9329.71,9420.29,55200],["2026-02-09",9420.29,9420.29,9329.71,9420.29,26900],["2026-02-10",9420.29,9420.29,9329.71,9329.71,13900],["2026-02-11",9420.29,9510.87,9329.71,9510.87,38100],["2026-02-12",9510.87,9510.87,9420.29,9510.87,4500],["2026-02-13",9510.87,9601.45,9420.29,9510.87,46800],["2026-02-23",9510.87,9692.03,9510.87,9601.45,30000],["2026-02-24",9601.45,9692.03,9510.87,9692.03,28800],["2026-02-25",9601.45,9692.03,9510.87,9601.45,54500],["2026-02-26",9601.45,9601.45,9510.87,9601.45,11200],["2026-02-27",9601.45,9601.45,9420.29,9510.87,28300],["2026-03-02",9510.87,9510.87,9329.71,9329.71,103700],["2026-03-03",9329.71,9420.29,9329.71,9329.71,72200],["2026-03-04",9239.13,9329.71,9148.55,9239.13,54400],["2026-03-05",9329.71,9329.71,9239.13,9329.71,36000],["2026-03-06",9329.71,9329.71,9239.13,9329.71,26200],["2026-03-09",9239.13,9239.13,8242.75,8423.91,95800],["2026-03-10",8605.07,8967.39,8605.07,8876.81,56000],["2026-03-11",8786.23,9057.97,8786.23,9057.97,18200],["2026-03-12",9148.55,9148.55,8876.81,8967.39,34200],["2026-03-13",8876.81,8967.39,8876.81,8967.39,34200],["2026-03-16",8967.39,8967.39,8876.81,8967.39,13700],["2026-03-17",8967.39,9057.97,8967.39,8967.39,36500],["2026-03-18",8967.39,8967.39,8876.81,8967.39,22100],["2026-03-19",8967.39,8967.39,8695.65,8786.23,31900],["2026-03-20",8786.23,8967.39,8786.23,8786.23,29400],["2026-03-23",8786.23,8876.81,8514.49,8605.07,42300],["2026-03-24",8786.23,8876.81,8786.23,8786.23,17200],["2026-03-25",8786.23,9057.97,8786.23,8967.39,38700],["2026-03-26",9148.55,9782.61,8876.81,8967.39,28900],["2026-03-27",8967.39,9510.87,8967.39,9420.29,141700],["2026-03-30",9420.29,9601.45,9239.13,9510.87,102300],["2026-03-31",9510.87,9692.03,9420.29,9601.45,140800],["2026-04-01",9601.45,10416.67,9601.45,10326.09,370000],["2026-04-02",10416.67,10778.99,10235.51,10507.25,267400],["2026-04-03",10507.25,10507.25,10054.35,10144.93,147200],["2026-04-06",10054.35,10688.41,9873.19,9873.19,105000],["2026-04-07",9873.19,10869.57,9782.61,10869.57,121500],["2026-04-08",10507.25,10960.14,10326.09,10597.83,274500],["2026-04-09",10688.41,11594.2,10597.83,10960.14,306800],["2026-04-10",10960.14,12137.68,10869.57,11594.2,449400],["2026-04-13",11503.62,12318.84,11503.62,11775.36,216200],["2026-04-14",11865.94,12590.58,11684.78,12318.84,702400],["2026-04-15",12228.26,12862.32,12228.26,12228.26,568300],["2026-04-16",12590.58,12681.16,12228.26,12318.84,66400],["2026-04-17",12409.42,12862.32,12318.84,12409.42,240100],["2026-04-20",12409.42,12681.16,11956.52,12228.26,285300],["2026-04-21",12500.0,12771.74,12137.68,12409.42,276100],["2026-04-22",12590.58,12952.9,12228.26,12409.42,166300],["2026-04-23",12681.16,12771.74,11956.52,12228.26,163800],["2026-04-24",12500.0,14039.86,12409.42,12771.74,648000],["2026-04-28",12771.74,13134.06,12590.58,12681.16,92200],["2026-04-29",12862.32,12862.32,12137.68,12137.68,205700],["2026-05-04",12137.68,12862.32,12137.68,12409.42,316000],["2026-05-05",12590.58,12681.16,12318.84,12409.42,130400],["2026-05-06",12500.0,12590.58,12228.26,12409.42,156200],["2026-05-07",12409.42,12409.42,11956.52,12318.84,61800],["2026-05-08",12318.84,12318.84,11956.52,12137.68,119800],["2026-05-11",12137.68,12137.68,11865.94,12137.68,22100],["2026-05-12",12137.68,12137.68,11503.62,11865.94,47700],["2026-05-13",11775.36,11775.36,11322.46,11775.36,176900],["2026-05-14",11684.78,11684.78,11503.62,11684.78,18500],["2026-05-15",11594.2,11594.2,11322.46,11594.2,31200],["2026-05-18",11413.04,11413.04,11413.04,11413.04,6700],["2026-05-19",11413.04,11956.52,11413.04,11594.2,112400],["2026-05-20",11141.3,11684.78,11141.3,11684.78,22500],["2026-05-21",11684.78,11865.94,11413.04,11503.62,54900],["2026-05-22",11775.36,11956.52,11503.62,11775.36,66600],["2026-05-25",11865.94,12137.68,11503.62,11775.36,134100],["2026-05-26",11775.36,11775.36,11684.78,11684.78,12300],["2026-05-27",11684.78,12137.68,11684.78,11865.94,167700],["2026-05-28",11865.94,11865.94,11594.2,11684.78,31600],["2026-05-29",11684.78,12047.1,11684.78,11775.36,78700],["2026-06-01",11775.36,12047.1,11775.36,11865.94,72500],["2026-06-02",11956.52,12228.26,11684.78,11775.36,69000],["2026-06-03",11865.94,11956.52,11684.78,11956.52,14300],["2026-06-04",11865.94,12137.68,10326.09,11865.94,65900],["2026-06-05",11865.94,11956.52,11684.78,11865.94,40000],["2026-06-08",11865.94,11865.94,11503.62,11684.78,41100],["2026-06-09",11684.78,12047.1,11684.78,11775.36,79100],["2026-06-10",11956.52,12228.26,11775.36,11956.52,68300],["2026-06-11",11956.52,12047.1,11775.36,11956.52,27000],["2026-06-12",11956.52,11956.52,11865.94,11865.94,19000],["2026-06-15",12047.1,12137.68,11865.94,11865.94,78800],["2026-06-16",11956.52,12047.1,11865.94,12047.1,131000],["2026-06-17",12137.68,13134.06,11956.52,12681.16,240900],["2026-06-18",12771.74,13496.38,12771.74,13315.22,147200],["2026-06-19",13315.22,13405.8,13134.06,13315.22,75900],["2026-06-22",13134.06,13315.22,12952.9,13134.06,57400],["2026-06-23",13134.06,13134.06,12590.58,12952.9,92200],["2026-06-24",12681.16,12771.74,12590.58,12681.16,66600],["2026-06-25",12681.16,12681.16,12228.26,12590.58,79800],["2026-06-26",12700.0,14000.0,12600.0,13600.0,179500],["2026-06-29",13600.0,14000.0,13400.0,13700.0,88800],["2026-07-14",15100.0,15100.0,13400.0,13600.0,398300],["2026-07-15",13700.0,14300.0,13700.0,14250.0,413600],["2026-07-16",14700.0,14700.0,14450.0,14500.0,182600],["2026-07-17",14900.0,14950.0,13800.0,14500.0,123700],["2026-07-20",14550.0,14550.0,13500.0,13550.0,104000],["2026-07-21",14100.0,14200.0,12650.0,14100.0,157100],["2026-07-22",14100.0,14400.0,13900.0,14000.0,169200],["2026-07-23",14000.0,14000.0,13350.0,13950.0,61700],["2026-07-24",13900.0,13950.0,13300.0,13950.0,19923600],["2026-07-27",13500.0,13950.0,13450.0,13950.0,33500],["2026-07-28",13900.0,13900.0,13000.0,13000.0,86200],["2026-07-29",13100.0,13150.0,12850.0,12900.0,16600],["2026-07-30",12900.0,13450.0,12800.0,13200.0,29200],["2026-07-31",13200.0,13200.0,12850.0,13150.0,18400],["2026-08-03",13150.0,13400.0,13050.0,13050.0,33000],["2026-08-04",13050.0,13100.0,12850.0,13050.0,61900],["2026-08-05",13050.0,13050.0,12650.0,12800.0,65300],["2026-08-06",12900.0,13450.0,12600.0,13450.0,319300],["2026-08-07",12650.0,13450.0,12650.0,13200.0,84100],["2026-08-10",13200.0,13500.0,12800.0,13250.0,206700],["2026-08-11",13250.0,13450.0,13000.0,13350.0,120200],["2026-08-12",13150.0,13400.0,13000.0,13400.0,146700],["2026-08-13",13050.0,13100.0,12900.0,12900.0,29000],["2026-08-14",13300.0,13300.0,12850.0,12900.0,1994260],["2026-08-17",12900.0,12900.0,12800.0,12900.0,12900],["2026-08-18",12900.0,12900.0,12750.0,12850.0,23300],["2026-08-19",12400.0,12950.0,12400.0,12500.0,39400],["2026-08-20",12500.0,12800.0,12200.0,12500.0,26700],["2026-08-21",12300.0,12400.0,12000.0,12150.0,155900],["2026-08-24",12150.0,12450.0,12000.0,12000.0,42300],["2026-08-25",12000.0,12000.0,11600.0,11600.0,126800],["2026-08-26",11600.0,11600.0,11400.0,11550.0,42900],["2026-08-27",11600.0,11650.0,11550.0,11600.0,27500],["2026-08-28",11750.0,11750.0,11600.0,11700.0,21100],["2026-09-03",11850.0,11850.0,11500.0,11600.0,20600],["2026-09-04",11700.0,11700.0,11400.0,11400.0,74800],["2026-09-07",11600.0,11600.0,11300.0,11350.0,45800],["2026-09-08",11350.0,11350.0,11100.0,11100.0,51300],["2026-09-09",11100.0,11100.0,11050.0,11100.0,12300],["2026-09-10",11100.0,11400.0,11100.0,11100.0,2400],["2026-09-11",11350.0,11350.0,10900.0,11150.0,22000],["2026-09-14",11150.0,11150.0,11000.0,11000.0,1600],["2026-09-15",11000.0,11000.0,10900.0,11000.0,9600],["2026-09-16",10900.0,11000.0,10850.0,11000.0,7000],["2026-09-17",10550.0,11000.0,10550.0,10900.0,8500],["2026-09-18",10900.0,11250.0,10900.0,11150.0,13000],["2026-09-21",11150.0,11250.0,11150.0,11150.0,7900],["2026-09-22",11150.0,11150.0,10900.0,11000.0,9000],["2026-09-23",11100.0,11500.0,11100.0,11450.0,77500],["2026-09-24",11400.0,11400.0,11250.0,11250.0,9900],["2026-09-25",11200.0,11200.0,10800.0,11100.0,40300],["2026-09-28",11000.0,11750.0,10600.0,11750.0,69000],["2026-09-29",11750.0,12500.0,11100.0,12500.0,110600],["2026-09-30",12350.0,13300.0,11800.0,13300.0,255900],["2026-10-01",12900.0,14150.0,12900.0,14150.0,699700],["2026-10-02",14050.0,15100.0,13800.0,14000.0,57647660]]}