{"sym":"VFS","index":false,"bars":[["2020-07-01",8110.93,11018.62,8110.93,11018.62,120500],["2020-07-02",8340.49,9564.78,8340.49,9564.78,102800],["2020-07-03",10942.11,10942.11,10942.11,10942.11,113200],["2020-07-06",12548.99,12548.99,9335.22,9641.3,108500],["2020-07-07",8493.52,8493.52,8263.97,8263.97,29600],["2020-07-08",7116.19,7116.19,7116.19,7116.19,5000],["2020-07-09",6121.46,8110.93,6121.46,8110.93,46500],["2020-07-10",6886.64,7269.23,6121.46,6886.64,20000],["2020-07-13",6121.46,6810.12,5662.35,5662.35,39000],["2020-07-14",5662.35,5738.87,5279.76,5662.35,36600],["2020-07-15",6121.46,6121.46,5356.28,5585.83,45900],["2020-07-16",5509.31,5891.9,5509.31,5891.9,36000],["2020-07-17",5509.31,5662.35,5432.79,5662.35,38700],["2020-07-20",5662.35,5662.35,5585.83,5662.35,32400],["2020-07-21",5662.35,5738.87,5432.79,5662.35,36600],["2020-07-22",5585.83,5891.9,5585.83,5891.9,40400],["2020-07-23",5662.35,5662.35,5585.83,5662.35,25200],["2020-07-24",5738.87,5738.87,5432.79,5509.31,28800],["2020-07-27",5356.28,5585.83,4820.65,5585.83,24400],["2020-07-28",4591.09,5203.24,4591.09,5203.24,25100],["2020-07-29",4667.61,4973.68,4667.61,4973.68,31400],["2020-07-30",4897.17,4897.17,4897.17,4897.17,13200],["2020-07-31",4973.68,4973.68,4820.65,4973.68,25000],["2020-08-03",4897.17,4973.68,4897.17,4897.17,25300],["2020-08-04",4973.68,5050.2,4973.68,5050.2,1800],["2020-08-05",4973.68,5203.24,4973.68,5203.24,300],["2020-08-06",5891.9,5891.9,5050.2,5279.76,5300],["2020-08-07",5126.72,5509.31,5126.72,5509.31,13000],["2020-08-10",5203.24,5279.76,5203.24,5279.76,5100],["2020-08-11",4973.68,5279.76,4973.68,5279.76,15800],["2020-08-12",4973.68,5126.72,4973.68,5126.72,17400],["2020-08-13",5126.72,5126.72,5126.72,5126.72,16000],["2020-08-14",5126.72,5279.76,5126.72,5279.76,20700],["2020-08-17",5050.2,5203.24,4973.68,5203.24,7600],["2020-08-18",5050.2,5050.2,5050.2,5050.2,2000],["2020-08-19",5050.2,5050.2,4973.68,5050.2,11500],["2020-08-20",5050.2,5279.76,5050.2,5126.72,18700],["2020-08-21",5126.72,5203.24,5126.72,5203.24,15200],["2020-08-24",5203.24,5279.76,5203.24,5203.24,14900],["2020-08-25",5203.24,5279.76,5203.24,5279.76,9200],["2020-08-26",5203.24,5279.76,5203.24,5279.76,11300],["2020-08-27",5203.24,5279.76,5203.24,5203.24,15500],["2020-08-28",5891.9,5891.9,5432.79,5509.31,7300],["2020-08-31",5815.38,5815.38,5432.79,5432.79,5800],["2020-09-01",5662.35,5662.35,5662.35,5662.35,0],["2020-09-03",5279.76,5356.28,5050.2,5356.28,22100],["2020-09-04",5050.2,5432.79,5050.2,5432.79,6800],["2020-09-07",5050.2,5050.2,4973.68,4973.68,3500],["2020-09-08",4973.68,5050.2,4973.68,5050.2,13400],["2020-09-09",4973.68,5050.2,4973.68,5050.2,25100],["2020-09-10",5050.2,5050.2,4973.68,5050.2,8000],["2020-09-11",5050.2,5126.72,4973.68,4973.68,4700],["2020-09-14",4973.68,5050.2,4973.68,5050.2,2500],["2020-09-15",5050.2,5050.2,5050.2,5050.2,0],["2020-09-16",5050.2,5050.2,4973.68,5050.2,12200],["2020-09-17",4973.68,4973.68,4973.68,4973.68,33000],["2020-09-18",4897.17,4897.17,4897.17,4897.17,19500],["2020-09-21",4897.17,5050.2,4897.17,4897.17,26500],["2020-09-22",4897.17,4973.68,4897.17,4973.68,3200],["2020-09-23",4973.68,4973.68,4897.17,4897.17,7100],["2020-09-24",4897.17,4897.17,4820.65,4897.17,31000],["2020-09-25",4973.68,4973.68,4897.17,4973.68,2800],["2020-09-28",4973.68,4973.68,4973.68,4973.68,14600],["2020-09-29",4897.17,4973.68,4897.17,4973.68,16300],["2020-09-30",5050.2,5050.2,4897.17,4973.68,11400],["2020-10-01",4897.17,5050.2,4820.65,5050.2,17200],["2020-10-02",4897.17,4973.68,4820.65,4820.65,10300],["2020-10-05",4897.17,4897.17,4820.65,4897.17,24500],["2020-10-06",4897.17,4973.68,4897.17,4973.68,14600],["2020-10-07",4897.17,4973.68,4897.17,4973.68,14000],["2020-10-08",4973.68,5126.72,4897.17,5050.2,39900],["2020-10-09",4973.68,4973.68,4897.17,4973.68,35900],["2020-10-12",5050.2,5050.2,4973.68,4973.68,45200],["2020-10-13",4897.17,4973.68,4897.17,4973.68,22800],["2020-10-14",4973.68,4973.68,4973.68,4973.68,29600],["2020-10-15",4973.68,4973.68,4973.68,4973.68,9800],["2020-10-16",4973.68,5662.35,4973.68,5662.35,98000],["2020-10-19",5585.83,5738.87,5585.83,5662.35,12200],["2020-10-20",5662.35,5662.35,5585.83,5662.35,33900],["2020-10-21",5585.83,5662.35,5432.79,5585.83,13900],["2020-10-22",5356.28,5585.83,5356.28,5585.83,28100],["2020-10-23",5203.24,5662.35,5203.24,5662.35,900],["2020-10-26",5203.24,5356.28,5203.24,5203.24,6000],["2020-10-27",5203.24,5203.24,5203.24,5203.24,300],["2020-10-28",4897.17,5279.76,4897.17,5279.76,1100],["2020-10-29",4897.17,4897.17,4897.17,4897.17,31200],["2020-10-30",4897.17,4897.17,4897.17,4897.17,8600],["2020-11-02",4973.68,4973.68,4973.68,4973.68,25100],["2020-11-03",4973.68,5203.24,4973.68,5203.24,41500],["2020-11-04",5050.2,5126.72,5050.2,5050.2,35600],["2020-11-05",5050.2,5050.2,5050.2,5050.2,48600],["2020-11-06",5050.2,5050.2,5050.2,5050.2,4300],["2020-11-09",5050.2,5050.2,4897.17,4973.68,43300],["2020-11-10",4973.68,4973.68,4973.68,4973.68,37800],["2020-11-11",4973.68,5050.2,4973.68,5050.2,40100],["2020-11-12",4973.68,5050.2,4973.68,4973.68,42400],["2020-11-13",4973.68,5050.2,4973.68,4973.68,14000],["2020-11-16",4973.68,4973.68,4973.68,4973.68,17600],["2020-11-17",4820.65,4973.68,4820.65,4973.68,200],["2020-11-18",4897.17,4897.17,4897.17,4897.17,23100],["2020-11-19",4897.17,4973.68,4897.17,4973.68,33000],["2020-11-20",4897.17,4897.17,4897.17,4897.17,0],["2020-11-23",4897.17,4973.68,4897.17,4897.17,38000],["2020-11-24",5050.2,5050.2,4973.68,5050.2,25900],["2020-11-25",4820.65,4820.65,4820.65,4820.65,500],["2020-11-26",4820.65,4820.65,4820.65,4820.65,22900],["2020-11-27",4820.65,4820.65,4820.65,4820.65,2000],["2020-11-30",4744.13,5050.2,4667.61,4973.68,29100],["2020-12-01",4973.68,4973.68,4973.68,4973.68,100],["2020-12-02",5050.2,5050.2,4973.68,4973.68,3500],["2020-12-03",4897.17,4973.68,4897.17,4897.17,19300],["2020-12-04",4897.17,5509.31,4897.17,4973.68,27400],["2020-12-07",4973.68,4973.68,4973.68,4973.68,19500],["2020-12-08",4973.68,5050.2,4897.17,5050.2,20500],["2020-12-09",4973.68,5050.2,4973.68,5050.2,39500],["2020-12-10",5050.2,5050.2,4897.17,4973.68,38300],["2020-12-11",4897.17,4973.68,4897.17,4973.68,31300],["2020-12-14",5585.83,5585.83,4897.17,5126.72,33900],["2020-12-15",5585.83,5585.83,4897.17,4897.17,38100],["2020-12-16",4973.68,5203.24,4973.68,5203.24,40600],["2020-12-17",5050.2,5050.2,4973.68,4973.68,34900],["2020-12-18",4973.68,4973.68,4973.68,4973.68,2000],["2020-12-21",4973.68,5662.35,4973.68,5585.83,18200],["2020-12-22",5509.31,5662.35,5509.31,5662.35,12300],["2020-12-23",5662.35,5662.35,5585.83,5585.83,1600],["2020-12-24",5356.28,5356.28,5279.76,5356.28,37200],["2020-12-25",5279.76,5279.76,5126.72,5279.76,17600],["2020-12-28",5279.76,5279.76,5279.76,5279.76,0],["2020-12-29",5815.38,5891.9,5279.76,5815.38,10900],["2020-12-30",5815.38,6427.53,5815.38,6274.49,25600],["2020-12-31",6121.46,6121.46,6121.46,6121.46,100],["2021-01-04",6657.09,6657.09,6580.57,6580.57,300],["2021-01-05",6580.57,6580.57,5738.87,5968.42,3700],["2021-01-06",6351.01,6733.6,6351.01,6733.6,17700],["2021-01-07",6657.09,7651.82,6657.09,7651.82,5700],["2021-01-08",8417.0,8417.0,7498.79,8034.41,63400],["2021-01-11",8187.45,8417.0,6963.16,7804.86,65900],["2021-01-12",7651.82,8034.41,7651.82,7957.9,50800],["2021-01-13",7804.86,8340.49,7804.86,7881.38,379100],["2021-01-14",7957.9,9105.67,7881.38,8034.41,239800],["2021-01-15",8187.45,8417.0,8034.41,8034.41,88200],["2021-01-18",8034.41,8110.93,7651.82,7728.34,125900],["2021-01-19",7651.82,7651.82,6886.64,7116.19,55700],["2021-01-20",7345.75,7345.75,6504.05,7269.23,38600],["2021-01-21",7269.23,7575.3,7269.23,7422.27,11300],["2021-01-22",7422.27,7422.27,6886.64,6886.64,104500],["2021-01-25",7192.71,7192.71,6886.64,7039.68,38100],["2021-01-26",7039.68,7039.68,6427.53,6427.53,35300],["2021-01-27",6504.05,6504.05,5738.87,5891.9,8400],["2021-01-28",5050.2,5050.2,5050.2,5050.2,101200],["2021-01-29",4438.06,5279.76,4438.06,5203.24,24500],["2021-02-01",5126.72,5585.83,5050.2,5126.72,30600],["2021-02-02",5126.72,5126.72,5050.2,5126.72,14400],["2021-02-03",5126.72,5738.87,4591.09,5738.87,99600],["2021-02-04",5509.31,5585.83,5509.31,5585.83,8700],["2021-02-05",5509.31,6121.46,5509.31,6121.46,36800],["2021-02-08",5738.87,5738.87,5050.2,5585.83,77900],["2021-02-09",5585.83,5815.38,5585.83,5662.35,45100],["2021-02-17",5662.35,5968.42,5662.35,5891.9,49100],["2021-02-18",5891.9,5891.9,5815.38,5891.9,9300],["2021-02-19",5891.9,5891.9,5662.35,5738.87,61200],["2021-02-22",5815.38,5815.38,5738.87,5738.87,1400],["2021-02-23",5662.35,5738.87,5585.83,5662.35,21000],["2021-02-24",5738.87,5738.87,5585.83,5585.83,32900],["2021-02-25",5738.87,5891.9,5585.83,5585.83,5200],["2021-02-26",5585.83,5585.83,5356.28,5432.79,16100],["2021-03-01",5509.31,5662.35,5509.31,5662.35,134200],["2021-03-02",5662.35,5815.38,5585.83,5585.83,114400],["2021-03-03",5662.35,6121.46,5662.35,6044.94,117300],["2021-03-04",6121.46,6351.01,5968.42,6121.46,47400],["2021-03-05",5968.42,6044.94,5432.79,6044.94,81900],["2021-03-08",6427.53,6580.57,6351.01,6504.05,32400],["2021-03-09",6427.53,6427.53,6197.98,6351.01,65700],["2021-03-10",6274.49,6427.53,6274.49,6427.53,91000],["2021-03-11",6274.49,7039.68,6274.49,6963.16,51100],["2021-03-12",6963.16,6963.16,6504.05,6733.6,66700],["2021-03-15",6733.6,6886.64,6504.05,6810.12,15600],["2021-03-16",6810.12,6810.12,6810.12,6810.12,23000],["2021-03-17",6044.94,6733.6,6044.94,6733.6,5300],["2021-03-18",7651.82,7651.82,6427.53,6427.53,5300],["2021-03-19",6504.05,6733.6,6427.53,6733.6,121200],["2021-03-22",6733.6,6733.6,6733.6,6733.6,9500],["2021-03-23",6810.12,6810.12,6733.6,6733.6,2500],["2021-03-24",6733.6,6733.6,6197.98,6504.05,26100],["2021-03-25",6274.49,6351.01,6274.49,6351.01,15300],["2021-03-26",6351.01,6351.01,6044.94,6351.01,10000],["2021-03-29",6427.53,6427.53,6427.53,6427.53,47600],["2021-03-30",6427.53,6580.57,6427.53,6504.05,65700],["2021-03-31",6504.05,6580.57,6504.05,6504.05,80300],["2021-04-01",6733.6,6733.6,6580.57,6733.6,9400],["2021-04-02",6733.6,7651.82,6733.6,7192.71,97000],["2021-04-05",7192.71,7192.71,6810.12,6886.64,35000],["2021-04-06",6963.16,7039.68,6886.64,6963.16,79000],["2021-04-07",6963.16,7345.75,6886.64,7192.71,44800],["2021-04-08",7116.19,7116.19,6963.16,6963.16,53200],["2021-04-09",7039.68,7192.71,6963.16,7116.19,2003100],["2021-04-12",7039.68,7345.75,7039.68,7192.71,59300],["2021-04-13",7116.19,7269.23,7039.68,7039.68,66500],["2021-04-14",7039.68,7116.19,6963.16,7116.19,12000],["2021-04-15",7116.19,7192.71,6963.16,7039.68,14900],["2021-04-16",7039.68,7039.68,6121.46,6810.12,24600],["2021-04-19",6810.12,6886.64,6810.12,6810.12,12700],["2021-04-20",6886.64,6886.64,5891.9,6427.53,28400],["2021-04-22",6427.53,6427.53,5738.87,5891.9,35900],["2021-04-23",5891.9,6351.01,5891.9,6351.01,112700],["2021-04-26",5585.83,5891.9,5509.31,5509.31,3800],["2021-04-27",5662.35,5815.38,5279.76,5279.76,47800],["2021-04-28",5509.31,6044.94,5509.31,5662.35,107600],["2021-04-29",5662.35,6044.94,5662.35,6044.94,10000],["2021-05-04",5585.83,5815.38,5585.83,5815.38,8000],["2021-05-05",5662.35,5738.87,5509.31,5585.83,18900],["2021-05-06",5662.35,6121.46,5662.35,5891.9,86500],["2021-05-07",5968.42,6044.94,5968.42,6044.94,110300],["2021-05-10",5891.9,5891.9,5356.28,5891.9,38800],["2021-05-11",5815.38,5968.42,5815.38,5891.9,92400],["2021-05-12",5968.42,6044.94,5968.42,5968.42,104000],["2021-05-13",5891.9,6427.53,5891.9,6121.46,167600],["2021-05-14",6197.98,6427.53,6197.98,6351.01,138200],["2021-05-17",6351.01,6351.01,6197.98,6197.98,102900],["2021-05-18",6121.46,6580.57,5968.42,6580.57,113900],["2021-05-19",6274.49,6274.49,6197.98,6197.98,4100],["2021-05-20",6274.49,6351.01,6197.98,6351.01,109200],["2021-05-21",6197.98,6351.01,6197.98,6351.01,27500],["2021-05-24",6351.01,6351.01,6197.98,6274.49,39000],["2021-05-25",6274.49,6351.01,6121.46,6274.49,15500],["2021-05-26",6197.98,6274.49,6121.46,6197.98,136300],["2021-05-27",6197.98,6504.05,6197.98,6351.01,119700],["2021-05-28",6351.01,6886.64,6274.49,6733.6,144300],["2021-05-31",6886.64,7498.79,6886.64,7498.79,224500],["2021-06-01",7651.82,8340.49,7575.3,7728.34,315200],["2021-06-02",7804.86,7804.86,6733.6,7575.3,128400],["2021-06-03",7575.3,7804.86,7345.75,7651.82,149400],["2021-06-04",7651.82,8034.41,7116.19,7345.75,160100],["2021-06-07",7345.75,7345.75,6963.16,7192.71,85100],["2021-06-08",7116.19,7422.27,6733.6,6886.64,148300],["2021-06-09",6886.64,7192.71,6504.05,7039.68,61700],["2021-06-10",7116.19,7192.71,6810.12,7039.68,119700],["2021-06-11",6886.64,7116.19,6810.12,6963.16,110200],["2021-06-14",6963.16,7498.79,6886.64,7116.19,164600],["2021-06-15",7269.23,7651.82,7192.71,7498.79,192600],["2021-06-16",7498.79,7498.79,7269.23,7422.27,125300],["2021-06-17",7039.68,7269.23,6963.16,7269.23,131100],["2021-06-18",7269.23,7345.75,7192.71,7269.23,112600],["2021-06-21",7269.23,7269.23,7116.19,7192.71,60000],["2021-06-22",7192.71,7192.71,6963.16,7116.19,122000],["2021-06-23",7269.23,7498.79,7192.71,7422.27,87800],["2021-06-24",7575.3,7651.82,7422.27,7498.79,104300],["2021-06-25",7422.27,7651.82,7345.75,7651.82,149400],["2021-06-28",7651.82,7804.86,7575.3,7651.82,325800],["2021-06-29",7651.82,7651.82,7498.79,7498.79,63000],["2021-06-30",7422.27,7498.79,7269.23,7422.27,76400],["2021-07-01",7269.23,7804.86,7269.23,7804.86,665200],["2021-07-02",7804.86,8417.0,7804.86,8187.45,387700],["2021-07-05",8187.45,8417.0,6963.16,8034.41,123300],["2021-07-06",7804.86,7881.38,7039.68,7116.19,150200],["2021-07-07",7116.19,7192.71,6580.57,7039.68,214200],["2021-07-08",6886.64,7269.23,6886.64,6963.16,53200],["2021-07-09",6963.16,7116.19,6504.05,6810.12,95100],["2021-07-12",6504.05,6580.57,5891.9,6121.46,154800],["2021-07-13",6427.53,6504.05,6044.94,6351.01,40200],["2021-07-14",6274.49,6427.53,6197.98,6274.49,90400],["2021-07-15",6274.49,6733.6,6274.49,6657.09,37500],["2021-07-16",6427.53,6427.53,6274.49,6351.01,89100],["2021-07-19",6121.46,6427.53,6121.46,6121.46,85100],["2021-07-20",6044.94,6351.01,6044.94,6351.01,57700],["2021-07-21",6274.49,6580.57,6197.98,6274.49,74900],["2021-07-22",6274.49,6580.57,6274.49,6504.05,78100],["2021-07-23",6274.49,6274.49,6197.98,6197.98,7000],["2021-07-26",6197.98,6197.98,6121.46,6121.46,56400],["2021-07-27",6274.49,6351.01,6121.46,6197.98,78100],["2021-07-28",6274.49,6351.01,6197.98,6274.49,90800],["2021-07-29",6274.49,6351.01,6197.98,6351.01,18600],["2021-07-30",6274.49,6351.01,6274.49,6274.49,108500],["2021-08-02",6197.98,6274.49,6121.46,6197.98,43500],["2021-08-03",6197.98,6197.98,6121.46,6197.98,34400],["2021-08-04",6197.98,6580.57,6197.98,6274.49,68600],["2021-08-05",6427.53,6657.09,6274.49,6657.09,68400],["2021-08-06",6504.05,6504.05,6274.49,6274.49,107300],["2021-08-09",6351.01,6657.09,6274.49,6657.09,47200],["2021-08-10",6504.05,6580.57,6351.01,6504.05,60600],["2021-08-11",6504.05,7039.68,6504.05,6580.57,66500],["2021-08-12",6580.57,6810.12,6580.57,6657.09,30100],["2021-08-13",6657.09,7039.68,6580.57,6963.16,112400],["2021-08-16",7269.23,7804.86,7192.71,7804.86,212500],["2021-08-17",7881.38,8034.41,7422.27,7575.3,94700],["2021-08-18",7498.79,7804.86,7192.71,7651.82,95100],["2021-08-19",7345.75,7804.86,7192.71,7728.34,236200],["2021-08-20",7881.38,8646.56,7881.38,8646.56,641700],["2021-08-23",9349.14,9816.59,9115.41,9816.59,328000],["2021-08-24",10050.32,11063.14,8881.68,9972.41,414600],["2021-08-25",9660.77,9660.77,9037.5,9349.14,236900],["2021-08-26",8803.77,9738.68,8803.77,9427.05,165400],["2021-08-27",9349.14,9427.05,8570.04,9271.23,183200],["2021-08-30",9349.14,10128.23,9115.41,9738.68,276000],["2021-08-31",9816.59,9894.5,9349.14,9660.77,97100],["2021-09-01",9582.86,10050.32,9504.95,9894.5,150800],["2021-09-06",9894.5,10284.05,9816.59,10050.32,139100],["2021-09-07",10050.32,10361.96,9504.95,9582.86,157600],["2021-09-08",9738.68,9972.41,9504.95,9582.86,96700],["2021-09-09",9582.86,9738.68,9349.14,9582.86,103600],["2021-09-10",9504.95,9660.77,9271.23,9427.05,186500],["2021-09-13",9504.95,9660.77,9115.41,9582.86,140300],["2021-09-14",9271.23,9582.86,9115.41,9115.41,133300],["2021-09-15",9115.41,9271.23,8725.86,9193.32,122900],["2021-09-16",9115.41,9271.23,9037.5,9193.32,51000],["2021-09-17",9271.23,10517.78,9271.23,10439.87,327000],["2021-09-20",10439.87,11063.14,10439.87,10673.6,181700],["2021-09-21",10517.78,10595.69,9972.41,10595.69,98200],["2021-09-22",10517.78,10595.69,9816.59,10595.69,137600],["2021-09-23",10907.32,10907.32,9972.41,10050.32,145800],["2021-09-24",10439.87,10751.51,9738.68,9972.41,155400],["2021-09-27",9972.41,9972.41,8959.59,8959.59,190900],["2021-09-28",8959.59,9504.95,8647.95,9349.14,173000],["2021-09-29",9582.86,9582.86,9193.32,9349.14,32900],["2021-09-30",9582.86,9582.86,8570.04,9349.14,39000],["2021-10-01",9271.23,9271.23,8881.68,9115.41,70300],["2021-10-04",9115.41,9115.41,8725.86,8881.68,84800],["2021-10-05",8881.68,9504.95,8881.68,9349.14,93500],["2021-10-06",9193.32,10206.14,9193.32,9738.68,156400],["2021-10-07",9894.5,9894.5,9349.14,9427.05,59400],["2021-10-08",9582.86,9582.86,9193.32,9271.23,56200],["2021-10-11",9427.05,9660.77,9349.14,9582.86,105600],["2021-10-12",9582.86,9738.68,9193.32,9582.86,105600],["2021-10-13",9582.86,10050.32,9504.95,9660.77,50600],["2021-10-14",9660.77,10050.32,9660.77,9894.5,89800],["2021-10-15",10128.23,10206.14,9894.5,10128.23,1725800],["2021-10-18",10128.23,10673.6,10128.23,10439.87,199900],["2021-10-19",10361.96,10439.87,10128.23,10361.96,100300],["2021-10-20",10517.78,10517.78,9894.5,10050.32,1669000],["2021-10-21",9972.41,10128.23,9816.59,10050.32,133300],["2021-10-22",9972.41,10050.32,9738.68,9894.5,108900],["2021-10-25",9816.59,10128.23,9816.59,10128.23,86800],["2021-10-26",10128.23,10829.42,9972.41,10673.6,299500],["2021-10-27",10751.51,10907.32,10284.05,10517.78,175800],["2021-10-28",10595.69,10829.42,10439.87,10595.69,122100],["2021-10-29",10517.78,10907.32,10439.87,10439.87,165600],["2021-11-01",10439.87,11686.42,10439.87,11608.51,451300],["2021-11-02",11686.42,12621.33,11686.42,12621.33,412200],["2021-11-03",12855.06,13088.79,11920.15,12231.79,247000],["2021-11-04",11842.24,13634.16,11063.14,12777.15,218000],["2021-11-05",12699.24,12855.06,11920.15,12621.33,140400],["2021-11-08",12777.15,13166.7,12387.6,13010.88,227800],["2021-11-09",13010.88,13010.88,12465.51,12699.24,121800],["2021-11-10",12699.24,12699.24,12465.51,12543.42,102000],["2021-11-11",12387.6,12855.06,12231.79,12543.42,214300],["2021-11-12",12543.42,13556.25,12465.51,13322.52,140700],["2021-11-15",13322.52,14257.43,13322.52,13945.79,146900],["2021-11-16",13945.79,14023.7,13400.43,13634.16,115700],["2021-11-17",13712.07,14413.25,13712.07,13945.79,125800],["2021-11-18",13867.88,15270.25,13634.16,15036.53,323200],["2021-11-19",15192.35,15426.07,14023.7,14724.89,217700],["2021-11-22",14724.89,14724.89,13010.88,14023.7,119000],["2021-11-23",13945.79,14179.52,13244.61,14023.7,88700],["2021-11-24",14413.25,14491.16,14023.7,14257.43,55400],["2021-11-25",14335.34,14569.07,14179.52,14179.52,81800],["2021-11-26",14023.7,14257.43,13789.97,13867.88,120900],["2021-11-29",13634.16,14257.43,13244.61,14023.7,86500],["2021-11-30",14023.7,15036.53,14023.7,14413.25,142100],["2021-12-01",14101.61,14802.8,14101.61,14257.43,48400],["2021-12-02",14257.43,14413.25,13867.88,14101.61,75800],["2021-12-03",14413.25,14413.25,13478.34,13478.34,161800],["2021-12-06",13634.16,13867.88,13088.79,13166.7,214500],["2021-12-07",13478.34,14413.25,13166.7,13634.16,88000],["2021-12-08",14023.7,14023.7,13322.52,13556.25,29300],["2021-12-09",13556.25,13634.16,13244.61,13556.25,22400],["2021-12-10",13400.43,13634.16,13088.79,13244.61,78600],["2021-12-13",13244.61,13478.34,13088.79,13244.61,272700],["2021-12-14",13166.7,13322.52,13088.79,13166.7,49400],["2021-12-15",13478.34,13478.34,13010.88,13166.7,46600],["2021-12-16",13010.88,13478.34,12699.24,13088.79,321500],["2021-12-17",13010.88,13322.52,12932.97,13166.7,83600],["2021-12-20",13088.79,13556.25,13088.79,13400.43,89300],["2021-12-21",13478.34,13478.34,13088.79,13166.7,47600],["2021-12-22",13166.7,13322.52,12855.06,13166.7,104300],["2021-12-23",13088.79,13088.79,12543.42,12777.15,117400],["2021-12-24",12855.06,12855.06,12543.42,12699.24,41600],["2021-12-27",12855.06,13010.88,12465.51,12777.15,28300],["2021-12-28",12777.15,12777.15,12309.7,12465.51,92800],["2021-12-29",12777.15,12777.15,12231.79,12387.6,34000],["2021-12-30",12621.33,13634.16,12543.42,13478.34,115900],["2021-12-31",13244.61,14023.7,13166.7,13244.61,82100],["2022-01-04",13244.61,13244.61,13010.88,13244.61,47800],["2022-01-05",13010.88,13244.61,12932.97,13088.79,48050],["2022-01-06",12932.97,13010.88,12777.15,13010.88,77800],["2022-01-07",13244.61,13244.61,12855.06,13010.88,62100],["2022-01-10",13010.88,13322.52,12777.15,12777.15,87800],["2022-01-11",12621.33,12699.24,12465.51,12621.33,101000],["2022-01-12",12465.51,12699.24,12309.7,12465.51,54000],["2022-01-13",12465.51,12465.51,12153.88,12231.79,55200],["2022-01-14",11764.33,12699.24,11686.42,12465.51,46500],["2022-01-17",12387.6,12387.6,10439.87,10829.42,67200],["2022-01-18",10829.42,11920.15,10128.23,10284.05,20400],["2022-01-19",11063.14,11141.05,10517.78,11063.14,19700],["2022-01-20",10907.32,11141.05,10673.6,11141.05,20000],["2022-01-21",11686.42,11686.42,11296.87,11374.78,7800],["2022-01-24",11374.78,11374.78,10517.78,10517.78,6000],["2022-01-25",10829.42,11063.14,10284.05,10907.32,46500],["2022-01-26",10907.32,10907.32,10673.6,10673.6,13100],["2022-01-27",10907.32,10907.32,10595.69,10829.42,10500],["2022-01-28",10829.42,12075.97,10829.42,10907.32,32200],["2022-02-07",11920.15,12387.6,11920.15,12231.79,4100],["2022-02-08",11998.06,11998.06,11608.51,11608.51,15100],["2022-02-09",11530.6,11920.15,11530.6,11842.24,7500],["2022-02-10",11764.33,11764.33,11452.69,11452.69,9600],["2022-02-11",11842.24,11842.24,11530.6,11608.51,3500],["2022-02-14",11608.51,11686.42,11374.78,11374.78,14000],["2022-02-15",11530.6,11530.6,11218.96,11530.6,13900],["2022-02-16",12075.97,12075.97,11374.78,11686.42,4800],["2022-02-17",11686.42,11686.42,11374.78,11530.6,12700],["2022-02-18",11686.42,12699.24,11530.6,12465.51,785200],["2022-02-21",12465.51,12855.06,12465.51,12699.24,24600],["2022-02-22",12465.51,13244.61,12465.51,13010.88,1179300],["2022-02-23",13010.88,13556.25,13010.88,13400.43,305100],["2022-02-24",13244.61,13634.16,12855.06,13244.61,965100],["2022-02-25",13244.61,13478.34,13166.7,13322.52,154000],["2022-02-28",13166.7,13244.61,13010.88,13010.88,29300],["2022-03-01",13088.79,13088.79,12543.42,12855.06,61600],["2022-03-02",13244.61,13244.61,12387.6,12621.33,211900],["2022-03-03",12699.24,13010.88,12387.6,12777.15,2023800],["2022-03-04",12621.33,12855.06,12621.33,12699.24,3508100],["2022-03-07",12621.33,12777.15,12387.6,12621.33,136600],["2022-03-08",12621.33,12855.06,12465.51,12621.33,89900],["2022-03-09",12699.24,12855.06,12543.42,12855.06,1600200],["2022-03-10",12777.15,13556.25,12777.15,13088.79,209300],["2022-03-11",13088.79,13244.61,12777.15,13010.88,269800],["2022-03-14",12932.97,12932.97,12465.51,12699.24,105500],["2022-03-15",12932.97,12932.97,12387.6,12699.24,545000],["2022-03-16",12543.42,12543.42,12387.6,12543.42,47700],["2022-03-17",12465.51,12932.97,12465.51,12855.06,160600],["2022-03-18",12855.06,13166.7,12543.42,12855.06,165200],["2022-03-21",12855.06,13166.7,12621.33,13010.88,132400],["2022-03-22",13010.88,13166.7,12777.15,13010.88,164400],["2022-03-23",13010.88,13556.25,13010.88,13244.61,480500],["2022-03-24",13322.52,13478.34,13166.7,13322.52,162500],["2022-03-25",13400.43,13400.43,11452.69,13166.7,196600],["2022-03-28",12932.97,13556.25,12932.97,13322.52,189400],["2022-03-29",13322.52,13945.79,13244.61,13634.16,182600],["2022-03-30",13634.16,13867.88,13166.7,13322.52,101400],["2022-03-31",13634.16,13789.97,13322.52,13322.52,141900],["2022-04-01",13322.52,13712.07,13244.61,13556.25,73100],["2022-04-04",13712.07,14101.61,13634.16,13789.97,144400],["2022-04-05",13789.97,13867.88,13556.25,13789.97,132100],["2022-04-06",13945.79,14023.7,13634.16,13789.97,122400],["2022-04-07",13634.16,14023.7,13556.25,14023.7,99300],["2022-04-08",13712.07,15503.98,13712.07,14724.89,781400],["2022-04-12",14646.98,14646.98,13634.16,14179.52,158100],["2022-04-13",14179.52,14335.34,13867.88,14101.61,141400],["2022-04-14",14023.7,14335.34,13789.97,14335.34,257500],["2022-04-15",14335.34,14413.25,14023.7,14179.52,143800],["2022-04-18",14179.52,14257.43,13244.61,13789.97,175600],["2022-04-19",13789.97,14179.52,13789.97,14023.7,170500],["2022-04-20",14023.7,14023.7,13556.25,13556.25,120700],["2022-04-21",13712.07,13712.07,13088.79,13634.16,127500],["2022-04-22",13634.16,13634.16,13010.88,13400.43,58900],["2022-04-25",13244.61,13244.61,12932.97,13166.7,36200],["2022-04-26",12777.15,13244.61,12075.97,13166.7,127000],["2022-04-27",12855.06,13634.16,12855.06,13244.61,93500],["2022-04-28",13088.79,13400.43,13088.79,13166.7,102200],["2022-04-29",13166.7,13400.43,13010.88,13166.7,99800],["2022-05-04",13088.79,13244.61,13088.79,13088.79,113700],["2022-05-05",13088.79,13166.7,13010.88,13010.88,57400],["2022-05-06",13088.79,13244.61,13010.88,13088.79,39700],["2022-05-09",13322.52,13556.25,12387.6,13010.88,58800],["2022-05-10",13010.88,13010.88,12621.33,12777.15,26000],["2022-05-11",12777.15,13244.61,12777.15,13088.79,139700],["2022-05-12",12932.97,13010.88,12699.24,12855.06,247700],["2022-05-13",13010.88,13010.88,12309.7,12699.24,26300],["2022-05-16",12932.97,12932.97,12621.33,12777.15,122200],["2022-05-17",12777.15,13634.16,12699.24,13556.25,303500],["2022-05-18",13244.61,13556.25,13244.61,13400.43,93000],["2022-05-19",13400.43,13400.43,13244.61,13322.52,103100],["2022-05-20",13244.61,13634.16,13166.7,13400.43,132100],["2022-05-23",13400.43,13478.34,12932.97,13322.52,82700],["2022-05-24",13166.7,13166.7,12777.15,13010.88,86200],["2022-05-25",13010.88,13166.7,12777.15,13010.88,86500],["2022-05-26",13010.88,13244.61,12932.97,13010.88,89300],["2022-05-27",13010.88,13166.7,12855.06,13088.79,67400],["2022-05-30",13010.88,13166.7,13010.88,13166.7,58100],["2022-05-31",13166.7,13166.7,12699.24,13010.88,25400],["2022-06-01",12932.97,13088.79,12855.06,13010.88,100800],["2022-06-02",13088.79,13088.79,12777.15,13010.88,114700],["2022-06-03",12932.97,13244.61,12855.06,13244.61,254200],["2022-06-06",13088.79,13244.61,13010.88,13088.79,112900],["2022-06-07",13088.79,13166.7,12699.24,13088.79,77700],["2022-06-08",13010.88,13166.7,12932.97,13088.79,107500],["2022-06-09",13088.79,13166.7,12932.97,13010.88,101400],["2022-06-10",13010.88,13166.7,12621.33,13088.79,147500],["2022-06-13",13010.88,13010.88,12465.51,12932.97,164800],["2022-06-14",12465.51,12932.97,12465.51,12855.06,100700],["2022-06-15",12777.15,13166.7,12699.24,12855.06,88900],["2022-06-16",12932.97,13010.88,12777.15,12855.06,96000],["2022-06-17",12855.06,12855.06,12621.33,12777.15,91500],["2022-06-20",12777.15,12777.15,12387.6,12621.33,79900],["2022-06-21",12699.24,12699.24,12387.6,12465.51,76200],["2022-06-22",12465.51,12699.24,12231.79,12465.51,153500],["2022-06-23",12309.7,12387.6,12153.88,12231.79,61400],["2022-06-24",12231.79,12231.79,12153.88,12153.88,16600],["2022-06-27",12231.79,12231.79,12075.97,12075.97,6500],["2022-06-28",12075.97,12309.7,12075.97,12231.79,14300],["2022-06-29",12231.79,12231.79,12153.88,12153.88,3000],["2022-06-30",12075.97,12387.6,12075.97,12387.6,762100],["2022-07-01",12153.88,12153.88,11608.51,12153.88,11400],["2022-07-04",11920.15,13166.7,11920.15,12465.51,14800],["2022-07-05",12699.24,12699.24,12153.88,12621.33,15300],["2022-07-06",12309.7,12543.42,11530.6,12309.7,117800],["2022-07-07",12231.79,12387.6,12075.97,12231.79,103400],["2022-07-08",12153.88,12465.51,11063.14,12153.88,238000],["2022-07-11",12465.51,12465.51,11608.51,11686.42,113900],["2022-07-12",11686.42,12075.97,11608.51,11608.51,108400],["2022-07-13",12387.6,12387.6,11764.33,12075.97,103100],["2022-07-14",11998.06,12387.6,11998.06,12075.97,110500],["2022-07-15",12075.97,12621.33,12075.97,12543.42,118700],["2022-07-18",12465.51,12855.06,12387.6,12699.24,204200],["2022-07-19",12699.24,13166.7,12699.24,13010.88,366300],["2022-07-20",12777.15,14646.98,12777.15,13400.43,743200],["2022-07-21",13400.43,13478.34,13088.79,13244.61,149400],["2022-07-22",13322.52,13556.25,13322.52,13556.25,311100],["2022-07-25",13400.43,13634.16,13322.52,13478.34,182200],["2022-07-26",13556.25,14335.34,13556.25,13945.79,407300],["2022-07-27",14023.7,14335.34,13789.97,14101.61,215000],["2022-07-28",14101.61,14646.98,14101.61,14101.61,264400],["2022-07-29",14101.61,14335.34,13789.97,13789.97,171000],["2022-08-01",13867.88,14335.34,13867.88,14179.52,183200],["2022-08-02",14023.7,14413.25,13945.79,14257.43,162500],["2022-08-03",14023.7,14257.43,13789.97,14101.61,178600],["2022-08-04",14101.61,14179.52,13867.88,14023.7,111700],["2022-08-05",14023.7,14958.62,13867.88,14724.89,409500],["2022-08-08",14724.89,14724.89,14491.16,14646.98,153900],["2022-08-09",14724.89,15192.35,14491.16,14880.71,452800],["2022-08-10",14880.71,15426.07,14880.71,15114.44,409800],["2022-08-11",15114.44,15581.89,14880.71,14958.62,314400],["2022-08-12",14958.62,15114.44,14646.98,14880.71,160000],["2022-08-15",14880.71,15036.53,14646.98,14802.8,152800],["2022-08-16",14802.8,16906.35,14724.89,15971.44,706600],["2022-08-17",15971.44,16049.35,15503.98,15737.71,130200],["2022-08-18",15815.62,16049.35,15737.71,15893.53,92900],["2022-08-19",15815.62,15893.53,15581.89,15737.71,176100],["2022-08-22",15737.71,15893.53,15659.8,15893.53,173300],["2022-08-23",15893.53,17217.99,15503.98,16984.26,433000],["2022-08-24",16750.53,17451.72,16516.81,17217.99,502800],["2022-08-25",16828.44,19399.46,16828.44,16906.35,389600],["2022-08-26",17140.08,17373.81,16906.35,17062.17,164300],["2022-08-29",17140.08,17140.08,15971.44,16283.08,147500],["2022-08-30",16360.99,16594.72,15971.44,16205.17,101200],["2022-08-31",16205.17,16283.08,15659.8,15893.53,109000],["2022-09-05",15971.44,16127.26,15737.71,15737.71,143900],["2022-09-06",15815.62,15971.44,15815.62,15971.44,104000],["2022-09-07",15893.53,15893.53,14880.71,15426.07,221800],["2022-09-08",15426.07,16360.99,15270.25,16049.35,225200],["2022-09-09",16360.99,17451.72,15893.53,17217.99,681100],["2022-09-12",16750.53,17607.54,16283.08,17607.54,566700],["2022-09-13",17607.54,17607.54,16205.17,16516.81,304800],["2022-09-14",16205.17,16594.72,15737.71,16594.72,237400],["2022-09-15",16049.35,16672.63,16049.35,16360.99,548100],["2022-09-16",16205.17,16360.99,15893.53,16127.26,217500],["2022-09-19",16127.26,16127.26,15348.16,15426.07,164300],["2022-09-20",15737.71,15971.44,15659.8,15971.44,165400],["2022-09-21",15893.53,16127.26,15893.53,15971.44,311100],["2022-09-22",15893.53,16360.99,15815.62,16205.17,155300],["2022-09-23",16049.35,16360.99,15581.89,15893.53,153400],["2022-09-26",15737.71,15737.71,14023.7,14179.52,234100],["2022-09-27",14257.43,15503.98,14101.61,14724.89,463400],["2022-09-28",14802.8,14802.8,14179.52,14491.16,148100],["2022-09-29",14569.07,15192.35,13789.97,14023.7,254900],["2022-09-30",14023.7,14802.8,13634.16,14335.34,180500],["2022-10-03",14335.34,14646.98,13945.79,14023.7,212900],["2022-10-04",14023.7,14646.98,14023.7,14646.98,138500],["2022-10-05",14569.07,15503.98,14413.25,14646.98,104200],["2022-10-06",14646.98,14958.62,14257.43,14491.16,84300],["2022-10-07",14413.25,14569.07,13556.25,14335.34,58000],["2022-10-10",14101.61,14491.16,13244.61,14257.43,116700],["2022-10-11",14101.61,14413.25,13789.97,14023.7,33300],["2022-10-12",14023.7,14335.34,13945.79,14257.43,94900],["2022-10-13",14023.7,14413.25,13789.97,14257.43,66500],["2022-10-14",14101.61,14413.25,14023.7,14179.52,69600],["2022-10-17",14023.7,14257.43,13867.88,14257.43,51500],["2022-10-18",13945.79,14413.25,13945.79,14023.7,116000],["2022-10-19",14023.7,14179.52,13867.88,14023.7,107200],["2022-10-20",14023.7,14023.7,13712.07,13867.88,64400],["2022-10-21",13867.88,13867.88,13322.52,13322.52,35600],["2022-10-24",13556.25,13556.25,13010.88,13322.52,24400],["2022-10-25",13166.7,13244.61,12932.97,13244.61,25500],["2022-10-26",13088.79,13088.79,12855.06,13010.88,12900],["2022-10-27",13010.88,13556.25,13010.88,13400.43,28700],["2022-10-28",13322.52,13478.34,13166.7,13244.61,80500],["2022-10-31",13244.61,13322.52,13244.61,13244.61,22700],["2022-11-01",13244.61,13244.61,12855.06,13166.7,119100],["2022-11-02",13088.79,13244.61,13088.79,13244.61,103900],["2022-11-03",13166.7,13166.7,13010.88,13088.79,100500],["2022-11-04",13088.79,13244.61,12855.06,13166.7,105300],["2022-11-07",13088.79,13556.25,13088.79,13556.25,76600],["2022-11-08",13244.61,13322.52,13166.7,13322.52,93300],["2022-11-09",13244.61,13478.34,13166.7,13400.43,69200],["2022-11-10",13244.61,13322.52,12777.15,13244.61,83200],["2022-11-11",13166.7,13478.34,13166.7,13322.52,95700],["2022-11-14",13322.52,13322.52,12855.06,13244.61,100200],["2022-11-15",13088.79,13088.79,12543.42,12932.97,88700],["2022-11-16",12855.06,13088.79,12309.7,13010.88,82600],["2022-11-17",12855.06,13010.88,12855.06,12855.06,122900],["2022-11-18",12699.24,12932.97,12621.33,12855.06,57200],["2022-11-21",12855.06,13166.7,12621.33,13088.79,97100],["2022-11-22",12855.06,13088.79,12699.24,12932.97,80100],["2022-11-23",12932.97,12932.97,12777.15,12932.97,74200],["2022-11-24",12855.06,12932.97,12777.15,12777.15,41500],["2022-11-25",12932.97,12932.97,12543.42,12855.06,67900],["2022-11-28",12855.06,13322.52,12855.06,13166.7,82300],["2022-11-29",13010.88,14880.71,13010.88,13712.07,201100],["2022-11-30",13556.25,13789.97,13556.25,13789.97,124600],["2022-12-01",13789.97,14569.07,13789.97,14257.43,127600],["2022-12-02",14257.43,14413.25,13712.07,14413.25,169700],["2022-12-05",14101.61,14413.25,14023.7,14023.7,86300],["2022-12-06",14179.52,14179.52,13556.25,13556.25,103800],["2022-12-07",13789.97,14101.61,13556.25,13789.97,75500],["2022-12-08",13789.97,14179.52,13556.25,14023.7,167500],["2022-12-09",13712.07,14491.16,13712.07,14335.34,128800],["2022-12-12",14179.52,14179.52,13867.88,14101.61,73400],["2022-12-13",14023.7,14101.61,13867.88,14023.7,50400],["2022-12-14",14023.7,14023.7,13712.07,13945.79,107000],["2022-12-15",13789.97,14335.34,13634.16,14335.34,126200],["2022-12-16",13789.97,14413.25,13789.97,14413.25,104900],["2022-12-19",14257.43,14413.25,13634.16,13945.79,111500],["2022-12-20",13945.79,13945.79,13400.43,13867.88,72000],["2022-12-21",13712.07,13712.07,13244.61,13478.34,88200],["2022-12-22",13556.25,13556.25,13400.43,13478.34,37600],["2022-12-23",13478.34,13478.34,13400.43,13478.34,47700],["2022-12-26",13478.34,13478.34,13400.43,13478.34,85900],["2022-12-27",13478.34,13712.07,13478.34,13712.07,193000],["2022-12-28",13556.25,13712.07,13556.25,13634.16,69700],["2022-12-29",13634.16,13634.16,13634.16,13634.16,52200],["2022-12-30",13712.07,14023.7,13634.16,14023.7,69500],["2023-01-03",13634.16,15815.62,13634.16,15815.62,738100],["2023-01-04",17451.72,17451.72,15971.44,17451.72,590100],["2023-01-05",17451.72,17997.09,17451.72,17607.54,193900],["2023-01-06",17529.63,17685.45,17062.17,17607.54,136100],["2023-01-09",17529.63,17529.63,17062.17,17140.08,62300],["2023-01-10",17140.08,17140.08,16906.35,17140.08,32300],["2023-01-11",17140.08,17217.99,16984.26,17217.99,24900],["2023-01-12",17062.17,17140.08,17062.17,17140.08,26400],["2023-01-13",17062.17,17217.99,17062.17,17217.99,31000],["2023-01-16",17140.08,17373.81,17140.08,17373.81,55000],["2023-01-17",17295.9,17607.54,17062.17,17607.54,106400],["2023-01-18",17295.9,17529.63,17295.9,17451.72,82000],["2023-01-19",17451.72,17685.45,17373.81,17685.45,111700],["2023-01-27",17529.63,18075.0,17529.63,17997.09,76600],["2023-01-30",17997.09,18230.81,17919.18,18075.0,167500],["2023-01-31",17997.09,19165.73,17919.18,18698.27,96800],["2023-02-01",18698.27,20646.01,17997.09,19321.55,84000],["2023-02-02",18698.27,21814.65,18698.27,19633.18,69300],["2023-02-03",19633.18,21736.74,19633.18,20879.74,27700],["2023-02-06",19866.91,21425.1,19866.91,20568.1,48500],["2023-02-07",20646.01,20646.01,19477.37,19711.09,148600],["2023-02-08",19477.37,23372.84,19477.37,22282.11,144200],["2023-02-09",21814.65,22515.83,21814.65,22360.02,96500],["2023-02-10",22204.2,22437.93,22204.2,22204.2,77800],["2023-02-13",22204.2,22204.2,21035.55,21580.92,61700],["2023-02-14",21035.55,23372.84,21035.55,21736.74,113900],["2023-02-15",21736.74,21736.74,21191.37,21191.37,69100],["2023-02-16",21035.55,21035.55,19087.82,19087.82,57800],["2023-02-17",19087.82,19555.28,19087.82,19555.28,35200],["2023-02-20",19477.37,19789.0,19477.37,19789.0,24000],["2023-02-21",19789.0,19789.0,19399.46,19477.37,63400],["2023-02-22",19477.37,19477.37,19321.55,19477.37,15600],["2023-02-23",19477.37,19477.37,19243.64,19243.64,41100],["2023-02-24",19243.64,19399.46,19087.82,19087.82,103100],["2023-02-27",19243.64,19243.64,18542.45,19009.91,19500],["2023-02-28",18854.09,19477.37,18854.09,18932.0,65500],["2023-03-01",18932.0,19009.91,18854.09,19009.91,19800],["2023-03-02",19009.91,19399.46,18932.0,18932.0,21300],["2023-03-03",18932.0,19009.91,18776.18,18776.18,25000],["2023-03-06",18932.0,19009.91,18308.72,18620.36,22000],["2023-03-07",18854.09,19087.82,18308.72,19087.82,104200],["2023-03-08",18932.0,19477.37,18932.0,19009.91,11500],["2023-03-09",18932.0,19321.55,18932.0,19009.91,8700],["2023-03-10",18932.0,19399.46,18932.0,19087.82,18300],["2023-03-13",19087.82,19087.82,18542.45,18620.36,7500],["2023-03-14",18932.0,21425.1,18620.36,18620.36,200500],["2023-03-15",18620.36,20568.1,18620.36,20256.46,126600],["2023-03-16",18698.27,19399.46,18698.27,18698.27,46400],["2023-03-17",18698.27,21191.37,18542.45,18698.27,248600],["2023-03-20",18698.27,19399.46,17763.36,17841.27,110500],["2023-03-21",17919.18,18230.81,16360.99,18230.81,208700],["2023-03-22",17919.18,19009.91,17763.36,18386.63,212700],["2023-03-23",17919.18,19399.46,17295.9,18620.36,201300],["2023-03-24",17919.18,19243.64,17607.54,18620.36,203500],["2023-03-27",17919.18,18776.18,17763.36,17763.36,208000],["2023-03-28",17763.36,18308.72,17140.08,18308.72,206600],["2023-03-29",17919.18,18932.0,17763.36,18230.81,195300],["2023-03-30",17763.36,18075.0,16984.26,16984.26,208400],["2023-03-31",17140.08,17763.36,16360.99,16906.35,104400],["2023-04-03",17140.08,17841.27,16750.53,17841.27,384700],["2023-04-04",17140.08,17763.36,17140.08,17685.45,858700],["2023-04-05",17140.08,17607.54,17140.08,17295.9,110800],["2023-04-06",17217.99,17607.54,17217.99,17295.9,109300],["2023-04-07",17217.99,17919.18,17217.99,17919.18,148500],["2023-04-10",17607.54,17607.54,17217.99,17373.81,106500],["2023-04-11",17529.63,17529.63,17217.99,17373.81,104600],["2023-04-12",17295.9,17841.27,17295.9,17295.9,100200],["2023-04-13",17295.9,17607.54,17062.17,17140.08,213200],["2023-04-14",17140.08,17373.81,16906.35,17062.17,123300],["2023-04-17",17140.08,17451.72,16750.53,16828.44,110400],["2023-04-18",16828.44,17451.72,16828.44,17295.9,103400],["2023-04-19",17062.17,17140.08,16750.53,17062.17,102300],["2023-04-20",17062.17,17373.81,16906.35,16984.26,101500],["2023-04-21",16984.26,17373.81,16984.26,17140.08,100500],["2023-04-24",17140.08,17140.08,16984.26,16984.26,100700],["2023-04-25",16984.26,17140.08,16750.53,17062.17,129900],["2023-04-26",16828.44,17841.27,16828.44,17529.63,104500],["2023-04-27",17140.08,17763.36,17140.08,17140.08,105000],["2023-04-28",17140.08,17763.36,16828.44,17685.45,190900],["2023-05-04",17685.45,17685.45,17217.99,17373.81,146900],["2023-05-05",17295.9,17529.63,17217.99,17373.81,109000],["2023-05-08",17373.81,18230.81,17373.81,17841.27,131500],["2023-05-09",17841.27,17841.27,17373.81,17607.54,68900],["2023-05-10",17607.54,18152.9,17607.54,18152.9,492300],["2023-05-11",17919.18,18698.27,17919.18,18542.45,325600],["2023-05-12",18386.63,18698.27,18230.81,18308.72,296600],["2023-05-15",18464.54,18464.54,17997.09,18386.63,127900],["2023-05-16",18152.9,18230.81,17607.54,17919.18,66000],["2023-05-17",17841.27,17919.18,17451.72,17919.18,49300],["2023-05-18",17607.54,17919.18,17607.54,17841.27,60000],["2023-05-19",17763.36,17997.09,17685.45,17763.36,70000],["2023-05-22",17841.27,17919.18,17451.72,17451.72,60700],["2023-05-23",17529.63,17763.36,17451.72,17451.72,55200],["2023-05-24",17529.63,17529.63,17295.9,17295.9,45800],["2023-05-25",17295.9,17295.9,16594.72,16828.44,174400],["2023-05-26",16984.26,17140.08,16906.35,17062.17,46300],["2023-05-29",16984.26,17373.81,16750.53,17373.81,74400],["2023-05-30",17140.08,17373.81,17140.08,17373.81,63600],["2023-05-31",17295.9,17451.72,16984.26,16984.26,59200],["2023-06-01",16984.26,17451.72,16984.26,17451.72,63400],["2023-06-02",17373.81,18075.0,17373.81,17607.54,60500],["2023-06-05",17763.36,17841.27,17529.63,17529.63,56500],["2023-06-06",17529.63,18075.0,17373.81,17841.27,160800],["2023-06-07",17685.45,18386.63,17607.54,17919.18,867100],["2023-06-08",17685.45,18075.0,17685.45,17685.45,241100],["2023-06-09",17685.45,17841.27,17140.08,17373.81,53300],["2023-06-12",17373.81,17685.45,16828.44,17373.81,76800],["2023-06-13",17217.99,17451.72,16750.53,17062.17,138100],["2023-06-14",16828.44,17373.81,16672.63,16828.44,368900],["2023-06-15",16828.44,16828.44,16360.99,16672.63,67800],["2023-06-16",16672.63,16672.63,15581.89,15737.71,240300],["2023-06-19",16127.26,16516.81,15036.53,16438.9,342700],["2023-06-20",16438.9,17062.17,16205.17,16438.9,144500],["2023-06-21",16205.17,16672.63,16205.17,16672.63,120400],["2023-06-22",16438.9,16750.53,16438.9,16594.72,103600],["2023-06-23",16594.72,16594.72,16205.17,16438.9,61900],["2023-06-26",16360.99,17763.36,16283.08,16750.53,297200],["2023-06-27",16750.53,17062.17,16594.72,16750.53,181100],["2023-06-28",16594.72,17295.9,16594.72,16984.26,250100],["2023-06-29",16828.44,17140.08,16672.63,16750.53,103200],["2023-06-30",16750.53,16750.53,16283.08,16672.63,129000],["2023-07-03",16360.99,16672.63,16283.08,16438.9,108500],["2023-07-04",16438.9,16750.53,16360.99,16672.63,125600],["2023-07-05",16594.72,16906.35,16360.99,16360.99,121500],["2023-07-06",16360.99,16594.72,16205.17,16283.08,117200],["2023-07-07",16360.99,16672.63,16283.08,16516.81,32800],["2023-07-10",16672.63,16672.63,16516.81,16594.72,9100],["2023-07-11",16594.72,16750.53,16594.72,16750.53,81300],["2023-07-12",16672.63,17062.17,16672.63,17062.17,175700],["2023-07-24",20957.65,21347.19,17217.99,19243.64,1054800],["2023-07-25",19165.73,20100.64,17841.27,19555.28,570200],["2023-07-26",19477.37,19477.37,18698.27,18932.0,402900],["2023-07-27",18932.0,19087.82,18308.72,18698.27,303900],["2023-07-28",18698.27,19009.91,18464.54,18698.27,358300],["2023-07-31",18698.27,18854.09,18620.36,18698.27,302800],["2023-08-01",18698.27,18776.18,18542.45,18542.45,268500],["2023-08-02",18542.45,18542.45,18308.72,18542.45,240000],["2023-08-03",18698.27,18698.27,18464.54,18542.45,187100],["2023-08-04",18542.45,19009.91,18542.45,18932.0,511500],["2023-08-07",18932.0,19165.73,18698.27,19087.82,328300],["2023-08-08",19087.82,19399.46,18776.18,19243.64,396600],["2023-08-09",19243.64,21035.55,19243.64,19633.18,360600],["2023-08-10",19633.18,19866.91,19477.37,19477.37,388800],["2023-08-11",19477.37,20801.83,19399.46,19711.09,374600],["2023-08-14",19711.09,19866.91,19633.18,19789.0,411000],["2023-08-15",19711.09,20178.55,19555.28,20178.55,399300],["2023-08-16",20256.46,21425.1,19944.82,21113.46,3553134],["2023-08-17",21113.46,21892.56,21035.55,21503.01,622400],["2023-08-18",21503.01,21503.01,19399.46,20879.74,257300],["2023-08-21",20879.74,20879.74,20100.64,20412.28,222800],["2023-08-22",20412.28,20568.1,20100.64,20412.28,222400],["2023-08-23",20412.28,21035.55,20412.28,20723.92,226700],["2023-08-24",20723.92,20879.74,20568.1,20723.92,112900],["2023-08-25",20801.83,20801.83,20100.64,20334.37,211600],["2023-08-28",20334.37,20646.01,20178.55,20568.1,218800],["2023-08-29",20568.1,20723.92,20178.55,20490.19,132900],["2023-08-30",20490.19,22515.83,20490.19,22515.83,960900],["2023-08-31",22437.93,23372.84,22360.02,22593.74,523600],["2023-09-05",22593.74,22593.74,21269.28,21580.92,473800],["2023-09-06",21580.92,22204.2,21269.28,21580.92,678000],["2023-09-07",21580.92,21892.56,20178.55,21113.46,1218300],["2023-09-08",21113.46,21347.19,19399.46,20801.83,1669900],["2023-09-11",20723.92,20879.74,19009.91,19711.09,1150600],["2023-09-12",19711.09,20022.73,19009.91,19944.82,547300],["2023-09-13",19866.91,20568.1,18698.27,19321.55,1103900],["2023-09-14",19321.55,19555.28,18230.81,18308.72,543400],["2023-09-15",18075.0,18620.36,17919.18,18386.63,300400],["2023-09-18",18386.63,18386.63,17217.99,17217.99,303800],["2023-09-19",17217.99,17373.81,16127.26,16205.17,256800],["2023-09-20",16283.08,17763.36,16049.35,17763.36,607600],["2023-09-21",17763.36,18308.72,17295.9,17763.36,692500],["2023-09-22",17763.36,17763.36,16205.17,16750.53,300600],["2023-09-25",16360.99,16672.63,15192.35,16360.99,413000],["2023-09-26",15893.53,16283.08,15503.98,15893.53,212300],["2023-09-27",15893.53,16360.99,15503.98,16360.99,326200],["2023-09-28",16594.72,16594.72,15737.71,16049.35,182500],["2023-09-29",16049.35,16360.99,15815.62,16205.17,175600],["2023-10-02",16205.17,16283.08,15815.62,16127.26,96700],["2023-10-03",16049.35,16049.35,15192.35,15426.07,149300],["2023-10-04",15192.35,16360.99,14880.71,16049.35,301500],["2023-10-05",16049.35,16594.72,15737.71,15893.53,209800],["2023-10-06",15971.44,16127.26,15426.07,15893.53,127300],["2023-10-09",16127.26,16750.53,15971.44,16594.72,260500],["2023-10-10",16672.63,16984.26,16283.08,16516.81,201400],["2023-10-11",16360.99,16516.81,16049.35,16360.99,122600],["2023-10-12",16360.99,16672.63,16205.17,16360.99,218100],["2023-10-13",16360.99,16360.99,15971.44,15971.44,166300],["2023-10-16",15971.44,15971.44,15503.98,15581.89,164900],["2023-10-17",15581.89,15659.8,15503.98,15503.98,50100],["2023-10-18",15503.98,16049.35,15036.53,15737.71,396200],["2023-10-19",15581.89,15893.53,15426.07,15737.71,57600],["2023-10-20",15659.8,15815.62,15503.98,15815.62,124000],["2023-10-23",15737.71,16438.9,15581.89,15659.8,120300],["2023-10-24",15659.8,16049.35,15581.89,15893.53,1003500],["2023-10-25",15893.53,16049.35,15815.62,15893.53,67200],["2023-10-26",15893.53,15893.53,14958.62,15659.8,188000],["2023-10-27",15659.8,15737.71,15426.07,15426.07,51100],["2023-10-30",15426.07,15737.71,15348.16,15348.16,156400],["2023-10-31",15426.07,15581.89,15270.25,15348.16,131600],["2023-11-01",15348.16,15426.07,15114.44,15348.16,206100],["2023-11-02",15348.16,15893.53,15348.16,15893.53,365800],["2023-11-03",15893.53,16360.99,15503.98,16049.35,529400],["2023-11-06",16049.35,16360.99,15503.98,16127.26,164000],["2023-11-07",16127.26,16127.26,15581.89,15971.44,214100],["2023-11-08",15971.44,16049.35,15348.16,16049.35,585000],["2023-11-09",15971.44,16360.99,15815.62,16283.08,749500],["2023-11-10",16205.17,16283.08,15348.16,15815.62,857100],["2023-11-13",15815.62,15893.53,15270.25,15348.16,354100],["2023-11-14",15581.89,15581.89,15270.25,15503.98,199000],["2023-11-15",15581.89,16049.35,15503.98,15971.44,378500],["2023-11-16",15971.44,16594.72,15893.53,16205.17,1030600],["2023-11-17",16205.17,16438.9,15426.07,16205.17,1250500],["2023-11-20",16049.35,16049.35,15503.98,15503.98,472900],["2023-11-21",15503.98,15815.62,15036.53,15503.98,755100],["2023-11-22",15581.89,15737.71,15348.16,15581.89,420800],["2023-11-23",15581.89,15737.71,15348.16,15348.16,596600],["2023-11-24",15348.16,15503.98,14335.34,14646.98,593400],["2023-11-27",14646.98,15192.35,14101.61,15036.53,745500],["2023-11-28",15036.53,15036.53,14491.16,14880.71,444400],["2023-11-29",14880.71,15036.53,14569.07,14724.89,379800],["2023-11-30",14802.8,14958.62,13945.79,14880.71,566000],["2023-12-01",14802.8,14958.62,14491.16,14802.8,427900],["2023-12-04",14802.8,15036.53,14646.98,15036.53,665400],["2023-12-05",15036.53,15192.35,14802.8,15114.44,629100],["2023-12-06",14958.62,15114.44,14646.98,15036.53,913300],["2023-12-07",14958.62,15114.44,14491.16,14802.8,318200],["2023-12-08",14802.8,14802.8,14491.16,14646.98,349200],["2023-12-11",14646.98,14646.98,14335.34,14413.25,284000],["2023-12-12",14413.25,14491.16,14179.52,14179.52,246400],["2023-12-13",14179.52,14491.16,13945.79,14335.34,616500],["2023-12-14",14335.34,14335.34,14023.7,14257.43,594300],["2023-12-15",14257.43,14335.34,14101.61,14101.61,318400],["2023-12-18",14101.61,14179.52,13945.79,14179.52,319100],["2023-12-19",14179.52,14179.52,14023.7,14179.52,320100],["2023-12-20",14179.52,14179.52,13945.79,14179.52,350900],["2023-12-21",14179.52,14257.43,14023.7,14179.52,328100],["2023-12-22",14179.52,15581.89,14023.7,15348.16,930400],["2023-12-25",15348.16,15426.07,14802.8,15192.35,564100],["2023-12-26",15192.35,15192.35,14802.8,14958.62,347900],["2023-12-27",14958.62,14958.62,14724.89,14958.62,347000],["2023-12-28",14958.62,15192.35,14802.8,15192.35,1508800],["2023-12-29",15192.35,15426.07,15114.44,15426.07,5379900],["2024-01-02",15503.98,15581.89,14880.71,15114.44,791500],["2024-01-03",15114.44,15114.44,14413.25,15036.53,420300],["2024-01-04",15036.53,15036.53,14802.8,15036.53,393800],["2024-01-05",15036.53,15036.53,14646.98,14958.62,439400],["2024-01-08",14958.62,14958.62,14413.25,14413.25,432800],["2024-01-09",14569.07,14802.8,14413.25,14413.25,365600],["2024-01-10",14413.25,14569.07,14335.34,14413.25,374200],["2024-01-11",14413.25,14491.16,14101.61,14179.52,350600],["2024-01-12",14257.43,14257.43,14023.7,14023.7,321400],["2024-01-15",14023.7,14101.61,14023.7,14023.7,347100],["2024-01-16",14023.7,14179.52,14023.7,14023.7,353400],["2024-01-17",14101.61,14257.43,14023.7,14101.61,367700],["2024-01-18",14101.61,14179.52,14023.7,14101.61,326900],["2024-01-19",14101.61,14335.34,14101.61,14179.52,814400],["2024-01-22",14179.52,14257.43,14101.61,14257.43,354500],["2024-01-23",14257.43,14491.16,14101.61,14179.52,517800],["2024-01-24",14179.52,15036.53,14101.61,14335.34,744800],["2024-01-25",14335.34,14335.34,14023.7,14257.43,1178000],["2024-01-26",14257.43,14802.8,14179.52,14724.89,658400],["2024-01-29",14724.89,14958.62,14179.52,14724.89,1027600],["2024-01-30",14724.89,14802.8,14413.25,14724.89,435600],["2024-01-31",14724.89,15114.44,14569.07,14569.07,434200],["2024-02-01",14569.07,14646.98,14413.25,14569.07,312200],["2024-02-02",14569.07,15036.53,14335.34,14958.62,934000],["2024-02-05",15192.35,15192.35,14724.89,14802.8,352500],["2024-02-06",14802.8,14958.62,14646.98,14802.8,348500],["2024-02-07",14802.8,15036.53,14646.98,14958.62,558200],["2024-02-15",15426.07,15426.07,14802.8,15036.53,400800],["2024-02-16",15036.53,15114.44,14802.8,14958.62,305400],["2024-02-19",14958.62,15036.53,14802.8,15036.53,812000],["2024-02-20",15036.53,15192.35,14802.8,15192.35,655600],["2024-02-21",15192.35,15192.35,15036.53,15192.35,312800],["2024-02-22",15192.35,15270.25,15036.53,15114.44,322200],["2024-02-23",15192.35,15270.25,14880.71,15114.44,350100],["2024-02-26",15114.44,15114.44,14646.98,15036.53,409700],["2024-02-27",15036.53,15036.53,14802.8,15036.53,306000],["2024-02-28",15036.53,15036.53,14724.89,15036.53,290600],["2024-02-29",15036.53,15036.53,14646.98,15036.53,296900],["2024-03-01",14958.62,15036.53,14802.8,14958.62,291300],["2024-03-04",14958.62,15114.44,14802.8,14880.71,233200],["2024-03-05",14802.8,14802.8,14646.98,14724.89,245900],["2024-03-06",14802.8,14880.71,14569.07,14724.89,225200],["2024-03-07",14802.8,15192.35,14724.89,15036.53,429700],["2024-03-08",15192.35,15971.44,15114.44,15737.71,2343400],["2024-03-11",15737.71,16283.08,15659.8,15971.44,1266300],["2024-03-12",15971.44,16283.08,15426.07,15581.89,1141800],["2024-03-13",15426.07,15971.44,15426.07,15893.53,1275500],["2024-03-14",15893.53,16360.99,15815.62,16283.08,2747600],["2024-03-15",16360.99,16594.72,16127.26,16438.9,2247700],["2024-03-18",16360.99,16516.81,15270.25,15815.62,1176400],["2024-03-19",15815.62,16049.35,15348.16,15348.16,841700],["2024-03-20",15348.16,15737.71,15192.35,15426.07,706900],["2024-03-21",15815.62,15893.53,15426.07,15659.8,766100],["2024-03-22",15659.8,15815.62,15348.16,15348.16,1059500],["2024-03-25",15426.07,15503.98,15192.35,15348.16,584100],["2024-03-26",15270.25,15581.89,15270.25,15581.89,491200],["2024-03-27",15581.89,15659.8,15348.16,15348.16,377200],["2024-03-28",15348.16,15503.98,15270.25,15270.25,470800],["2024-03-29",15270.25,15581.89,15192.35,15348.16,385600],["2024-04-01",15348.16,15426.07,15114.44,15114.44,528500],["2024-04-02",15114.44,15581.89,14880.71,15581.89,748600],["2024-04-03",15503.98,15581.89,15192.35,15192.35,295700],["2024-04-04",15426.07,15426.07,15036.53,15192.35,272800],["2024-04-05",15114.44,15192.35,14724.89,14724.89,640200],["2024-04-08",15348.16,15348.16,14646.98,15036.53,350200],["2024-04-09",15114.44,15114.44,14880.71,15036.53,317300],["2024-04-10",15036.53,15036.53,14646.98,14646.98,393000],["2024-04-11",14646.98,15659.8,14491.16,15192.35,755900],["2024-04-12",15192.35,15503.98,15192.35,15348.16,403200],["2024-04-15",15270.25,15348.16,13867.88,15036.53,421800],["2024-04-16",14958.62,15036.53,14413.25,15036.53,351400],["2024-04-17",14880.71,15192.35,14646.98,15114.44,979600],["2024-04-19",15036.53,15192.35,14491.16,15192.35,770000],["2024-04-22",15192.35,15426.07,15036.53,15348.16,562400],["2024-04-23",15426.07,15426.07,14802.8,14802.8,259600],["2024-04-24",14802.8,15192.35,14802.8,14958.62,313800],["2024-04-25",14958.62,14958.62,14646.98,14880.71,459000],["2024-04-26",14880.71,15270.25,14646.98,14802.8,377700],["2024-05-02",14802.8,14880.71,14646.98,14802.8,314700],["2024-05-03",14802.8,15114.44,14646.98,14802.8,327800],["2024-05-06",14958.62,15114.44,14413.25,14880.71,1057000],["2024-05-07",14880.71,15036.53,14724.89,14802.8,318000],["2024-05-08",14802.8,14880.71,14569.07,14802.8,408600],["2024-05-09",14646.98,15036.53,14646.98,14802.8,353300],["2024-05-10",14724.89,15114.44,14491.16,15114.44,712600],["2024-05-13",15114.44,15192.35,14880.71,15114.44,706300],["2024-05-14",14958.62,15270.25,14958.62,15114.44,324500],["2024-05-15",15114.44,15192.35,14880.71,15114.44,446800],["2024-05-16",15114.44,15192.35,14880.71,15036.53,327500],["2024-05-17",15036.53,15503.98,14724.89,15192.35,2067100],["2024-05-20",15192.35,15426.07,14646.98,15270.25,3030100],["2024-05-21",15348.16,15581.89,14491.16,14802.8,2803000],["2024-05-22",14958.62,14958.62,14179.52,14413.25,2288700],["2024-05-23",14335.34,14491.16,13945.79,14257.43,1797900],["2024-05-24",14257.43,14413.25,13867.88,14179.52,1077400],["2024-05-27",14023.7,14257.43,13712.07,14101.61,1109600],["2024-05-28",14101.61,14179.52,13634.16,13789.97,2014100],["2024-05-29",13712.07,14023.7,13478.34,14023.7,980800],["2024-05-30",13945.79,14179.52,13478.34,13634.16,1014000],["2024-05-31",13556.25,13712.07,13088.79,13088.79,1378200],["2024-06-03",13166.7,13322.52,12932.97,13166.7,1338900],["2024-06-04",13244.61,13244.61,12777.15,13010.88,2261500],["2024-06-05",13010.88,13088.79,12777.15,12855.06,509400],["2024-06-06",12855.06,13010.88,12465.51,12855.06,1570200],["2024-06-07",12777.15,13556.25,12621.33,13322.52,1067600],["2024-06-10",13322.52,13634.16,13166.7,13400.43,1138300],["2024-06-11",13400.43,13400.43,13010.88,13166.7,453900],["2024-06-12",13088.79,13244.61,12932.97,13244.61,324900],["2024-06-13",13322.52,13322.52,13088.79,13166.7,344100],["2024-06-14",13088.79,13244.61,12855.06,12855.06,485500],["2024-06-17",12855.06,12855.06,12699.24,12855.06,318700],["2024-06-18",12855.06,13010.88,12777.15,12855.06,145200],["2024-06-19",12855.06,13088.79,12621.33,13010.88,409200],["2024-06-20",13088.79,13088.79,12699.24,13010.88,243800],["2024-06-21",13010.88,13010.88,12699.24,12932.97,287600],["2024-06-24",12932.97,12932.97,12387.6,12699.24,356100],["2024-06-25",12465.51,12699.24,12387.6,12699.24,214700],["2024-06-26",12699.24,12699.24,12309.7,12699.24,262400],["2024-06-27",12543.42,13166.7,12465.51,13166.7,327400],["2024-06-28",13166.7,13166.7,12699.24,13088.79,421000],["2024-07-01",12855.06,12855.06,12621.33,12777.15,319900],["2024-07-02",12621.33,12932.97,12621.33,12621.33,195300],["2024-07-03",12777.15,12777.15,12543.42,12777.15,508400],["2024-07-04",12777.15,12777.15,12621.33,12777.15,418200],["2024-07-05",12777.15,13088.79,12621.33,12855.06,586700],["2024-07-08",12855.06,12932.97,12621.33,12699.24,435100],["2024-07-09",12621.33,12777.15,12543.42,12543.42,456000],["2024-07-10",12543.42,12777.15,12465.51,12699.24,1029200],["2024-07-11",12699.24,12777.15,12621.33,12699.24,732900],["2024-07-12",12699.24,12777.15,12543.42,12543.42,504000],["2024-07-15",12621.33,12621.33,12387.6,12387.6,294200],["2024-07-16",12387.6,12699.24,12309.7,12699.24,458800],["2024-07-17",12543.42,13088.79,12387.6,12699.24,1140700],["2024-07-18",12699.24,12777.15,12465.51,12699.24,417200],["2024-07-19",12699.24,12699.24,12309.7,12543.42,427100],["2024-07-22",12543.42,12543.42,12153.88,12465.51,381600],["2024-07-23",12465.51,12465.51,12153.88,12309.7,264400],["2024-07-24",12309.7,12465.51,11920.15,12465.51,747600],["2024-07-25",12465.51,12465.51,12231.79,12387.6,524800],["2024-07-26",12387.6,12465.51,12075.97,12465.51,1341200],["2024-07-29",12465.51,12465.51,12231.79,12465.51,789000],["2024-07-30",12465.51,12699.24,12153.88,12465.51,3752800],["2024-07-31",12465.51,12465.51,12075.97,12387.6,556000],["2024-08-01",12153.88,12387.6,11530.6,12387.6,1308000],["2024-08-02",11998.06,12075.97,11686.42,11998.06,1879000],["2024-08-05",11998.06,12075.97,10829.42,10829.42,1956400],["2024-08-06",10907.32,10907.32,9972.41,10439.87,1724000],["2024-08-07",10284.05,10439.87,10050.32,10128.23,838100],["2024-08-08",10128.23,10206.14,9816.59,9816.59,237400],["2024-08-09",9816.59,10206.14,9504.95,10128.23,1421300],["2024-08-12",10128.23,10206.14,9972.41,10206.14,793100],["2024-08-13",10206.14,10206.14,9972.41,10128.23,246900],["2024-08-14",10128.23,10128.23,9894.5,10128.23,292500],["2024-08-15",10050.32,10128.23,9894.5,10128.23,357100],["2024-08-16",10050.32,10517.78,9894.5,10439.87,878100],["2024-08-19",9427.05,10595.69,9427.05,10361.96,1031400],["2024-08-20",10361.96,10439.87,9972.41,10284.05,615200],["2024-08-21",10284.05,10517.78,9972.41,10206.14,810700],["2024-08-22",10284.05,10284.05,10050.32,10128.23,254600],["2024-08-23",10128.23,10206.14,10050.32,10128.23,346500],["2024-08-26",10128.23,10284.05,9972.41,10128.23,455000],["2024-08-27",10128.23,10128.23,9972.41,10050.32,222700],["2024-08-28",10128.23,10128.23,9660.77,9894.5,805800],["2024-08-29",9894.5,10050.32,9816.59,9972.41,410800],["2024-08-30",9972.41,10050.32,9894.5,10050.32,220200],["2024-09-04",10050.32,10050.32,9582.86,9972.41,834700],["2024-09-05",9972.41,9972.41,9582.86,9972.41,820000],["2024-09-06",9972.41,9972.41,9738.68,9894.5,327600],["2024-09-09",9816.59,9972.41,9660.77,9972.41,307400],["2024-09-10",9972.41,10050.32,9738.68,9972.41,194000],["2024-09-11",9972.41,9972.41,9738.68,9972.41,141700],["2024-09-12",9972.41,10361.96,9894.5,10128.23,1448500],["2024-09-13",10206.14,10517.78,10128.23,10517.78,964700],["2024-09-16",10595.69,10829.42,10517.78,10595.69,3982575],["2024-09-17",10595.69,10673.6,10361.96,10361.96,311800],["2024-09-18",10361.96,11063.14,10206.14,10751.51,2438925],["2024-09-19",10829.42,10907.32,10673.6,10673.6,252000],["2024-09-20",10751.51,11141.05,10595.69,10829.42,3186300],["2024-09-23",10829.42,10985.23,10673.6,10673.6,246600],["2024-09-24",10673.6,10751.51,10361.96,10439.87,9632800],["2024-09-25",10439.87,10595.69,10439.87,10517.78,10428200],["2024-09-26",10517.78,10595.69,10439.87,10439.87,1869700],["2024-09-27",10439.87,10595.69,10361.96,10361.96,6158000],["2024-09-30",10361.96,10595.69,10128.23,10595.69,502900],["2024-10-01",10439.87,10751.51,10361.96,10517.78,5893300],["2024-10-02",10517.78,10751.51,10439.87,10751.51,933900],["2024-10-03",10751.51,10829.42,10517.78,10595.69,790300],["2024-10-04",10595.69,10595.69,10128.23,10128.23,714100],["2024-10-07",10128.23,10284.05,10128.23,10128.23,399800],["2024-10-08",10128.23,10284.05,10128.23,10206.14,527100],["2024-10-09",10206.14,10284.05,10128.23,10206.14,386800],["2024-10-10",10128.23,10361.96,10128.23,10206.14,694300],["2024-10-11",10206.14,10206.14,10050.32,10128.23,528900],["2024-10-14",10128.23,10361.96,10128.23,10206.14,650600],["2024-10-15",10206.14,10361.96,10128.23,10206.14,746600],["2024-10-16",10206.14,10439.87,10128.23,10284.05,880100],["2024-10-17",10206.14,10595.69,10206.14,10439.87,673700],["2024-10-18",10439.87,11452.69,10439.87,11374.78,1901100],["2024-10-21",11374.78,12387.6,11063.14,11686.42,1871900],["2024-10-22",11686.42,11998.06,11530.6,11686.42,811700],["2024-10-23",11686.42,12075.97,11608.51,11842.24,1877100],["2024-10-24",11842.24,11842.24,11530.6,11764.33,494400],["2024-10-25",11686.42,11686.42,11608.51,11686.42,438300],["2024-10-28",11686.42,11842.24,11530.6,11764.33,881000],["2024-10-29",11764.33,12075.97,11686.42,12075.97,1182600],["2024-10-30",12309.7,12387.6,11764.33,12231.79,1281500],["2024-10-31",12231.79,12465.51,11842.24,12075.97,1614300],["2024-11-01",12075.97,12075.97,11530.6,12075.97,472300],["2024-11-04",12075.97,12075.97,11218.96,11530.6,1120800],["2024-11-05",11530.6,11608.51,11296.87,11608.51,689600],["2024-11-06",11608.51,11920.15,11218.96,11686.42,779400],["2024-11-07",11842.24,11998.06,11296.87,11374.78,2505200],["2024-11-08",11452.69,11686.42,11218.96,11686.42,695100],["2024-11-11",11686.42,11686.42,11296.87,11608.51,2592900],["2024-11-12",11608.51,11764.33,11296.87,11530.6,1385000],["2024-11-13",11530.6,11530.6,11063.14,11296.87,586300],["2024-11-14",11296.87,11374.78,10985.23,11218.96,885400],["2024-11-15",11218.96,11218.96,10751.51,11141.05,878800],["2024-11-18",11141.05,11218.96,10673.6,10985.23,846500],["2024-11-19",10985.23,11296.87,10673.6,11296.87,1398400],["2024-11-20",11218.96,11530.6,10829.42,11374.78,1920400],["2024-11-21",11374.78,11452.69,11141.05,11452.69,395400],["2024-11-22",11374.78,11998.06,11141.05,11842.24,4023600],["2024-11-25",11842.24,12153.88,11452.69,12153.88,814900],["2024-11-26",12153.88,12231.79,11686.42,11998.06,1212500],["2024-11-27",11998.06,12075.97,11452.69,11764.33,2101500],["2024-11-28",11686.42,11842.24,11452.69,11530.6,553900],["2024-11-29",11530.6,11608.51,11218.96,11452.69,899400],["2024-12-02",11452.69,11530.6,11218.96,11530.6,592700],["2024-12-03",11530.6,12231.79,11218.96,11842.24,2208900],["2024-12-04",11842.24,11920.15,11608.51,11764.33,596000],["2024-12-05",11686.42,12075.97,11452.69,11998.06,1003900],["2024-12-06",11998.06,12777.15,11920.15,12465.51,2221700],["2024-12-09",12465.51,12465.51,12075.97,12309.7,1153100],["2024-12-10",12309.7,12309.7,11998.06,12231.79,1165700],["2024-12-11",12153.88,12309.7,11998.06,12153.88,684800],["2024-12-12",12153.88,12465.51,11998.06,12231.79,1045200],["2024-12-13",12153.88,12387.6,11998.06,12309.7,674900],["2024-12-16",12309.7,12465.51,12075.97,12387.6,925200],["2024-12-17",12231.79,12621.33,12075.97,12543.42,1012700],["2024-12-18",12543.42,12621.33,12231.79,12543.42,671700],["2024-12-19",12465.51,13010.88,12075.97,12621.33,2096800],["2024-12-20",12621.33,12855.06,12309.7,12543.42,1150600],["2024-12-23",12465.51,12855.06,12387.6,12621.33,1442700],["2024-12-24",12543.42,12777.15,12309.7,12543.42,952700],["2024-12-25",12543.42,12699.24,12231.79,12465.51,1841300],["2024-12-26",12387.6,12465.51,12153.88,12309.7,1001000],["2024-12-27",12309.7,12621.33,12231.79,12543.42,2458300],["2024-12-30",12699.24,12699.24,12231.79,12465.51,1269900],["2024-12-31",12465.51,12543.42,12231.79,12543.42,838400],["2025-01-02",12543.42,12543.42,12309.7,12465.51,875800],["2025-01-03",12465.51,12543.42,12309.7,12465.51,1164900],["2025-01-06",12465.51,12465.51,12153.88,12387.6,1387300],["2025-01-07",12309.7,12543.42,12231.79,12465.51,914300],["2025-01-08",12387.6,12621.33,12231.79,12387.6,1392200],["2025-01-09",12309.7,12465.51,12309.7,12465.51,793200],["2025-01-10",12387.6,12855.06,12309.7,12777.15,1788400],["2025-01-13",12699.24,12932.97,12543.42,12855.06,1129600],["2025-01-14",12855.06,13010.88,12621.33,12932.97,1420800],["2025-01-15",12855.06,13010.88,12543.42,12855.06,938900],["2025-01-16",12855.06,13945.79,12855.06,13634.16,1855300],["2025-01-17",13634.16,13867.88,13244.61,13556.25,1456800],["2025-01-20",13634.16,13712.07,13166.7,13400.43,1363200],["2025-01-21",13322.52,13400.43,13166.7,13400.43,663900],["2025-01-22",13322.52,13400.43,13166.7,13166.7,632600],["2025-01-23",13166.7,13400.43,13166.7,13322.52,627900],["2025-01-24",13244.61,13634.16,13166.7,13322.52,793300],["2025-02-03",13244.61,13867.88,13166.7,13867.88,1108500],["2025-02-04",13867.88,13867.88,13166.7,13400.43,3162000],["2025-02-05",13400.43,13634.16,13088.79,13322.52,1190200],["2025-02-06",13322.52,13400.43,13010.88,13010.88,795500],["2025-02-07",13010.88,13088.79,12932.97,13010.88,803500],["2025-02-10",13010.88,13088.79,12777.15,12855.06,613500],["2025-02-11",12855.06,13010.88,12777.15,12855.06,274400],["2025-02-12",12855.06,12932.97,12699.24,12777.15,312600],["2025-02-13",12777.15,13010.88,12699.24,13010.88,1745800],["2025-02-14",13010.88,13166.7,13010.88,13166.7,704300],["2025-02-17",13166.7,13322.52,13088.79,13322.52,920800],["2025-02-18",13322.52,13400.43,13088.79,13244.61,1131700],["2025-02-19",13244.61,13322.52,13010.88,13244.61,596000],["2025-02-20",13166.7,13400.43,13010.88,13400.43,2310500],["2025-02-21",13322.52,13634.16,13088.79,13556.25,1222300],["2025-02-24",13556.25,13556.25,13088.79,13400.43,1076100],["2025-02-25",13400.43,13400.43,13088.79,13244.61,1533800],["2025-02-26",13244.61,13244.61,12855.06,13010.88,868500],["2025-02-27",13010.88,13244.61,12932.97,13166.7,1164100],["2025-02-28",13088.79,13244.61,12932.97,13010.88,683000],["2025-03-03",13010.88,13088.79,12777.15,13010.88,901800],["2025-03-04",13010.88,13010.88,12777.15,12855.06,927600],["2025-03-05",12855.06,12855.06,12465.51,12621.33,968400],["2025-03-06",12621.33,12699.24,12231.79,12465.51,1675100],["2025-03-07",12387.6,12465.51,12231.79,12465.51,694200],["2025-03-10",12465.51,12465.51,12231.79,12387.6,843600],["2025-03-11",12387.6,12855.06,12231.79,12699.24,1409800],["2025-03-12",12699.24,12855.06,12543.42,12777.15,1656100],["2025-03-13",12699.24,12777.15,12465.51,12621.33,1191000],["2025-03-14",12777.15,12777.15,12387.6,12699.24,1210000],["2025-03-17",12699.24,13010.88,12621.33,12855.06,2429800],["2025-03-18",12855.06,13166.7,12855.06,13088.79,1823200],["2025-03-19",13088.79,13244.61,12932.97,13166.7,768000],["2025-03-20",13166.7,13634.16,13166.7,13244.61,2025600],["2025-03-21",11920.15,13244.61,11920.15,13088.79,1266800],["2025-03-24",13010.88,13166.7,12855.06,13088.79,2389200],["2025-03-25",13088.79,13244.61,12855.06,13088.79,1361800],["2025-03-26",13088.79,13088.79,12855.06,13088.79,1889000],["2025-03-27",13010.88,13088.79,12855.06,13010.88,1313100],["2025-03-28",13010.88,13010.88,12777.15,12855.06,963400],["2025-03-31",12855.06,12855.06,12621.33,12699.24,997900],["2025-04-01",12543.42,12932.97,12543.42,12855.06,1412300],["2025-04-02",12777.15,13010.88,12777.15,12855.06,593800],["2025-04-03",12699.24,12777.15,11998.06,12543.42,2795600],["2025-04-04",12309.7,13789.97,11920.15,13789.97,2776300],["2025-04-08",13634.16,13634.16,12465.51,12465.51,390400],["2025-04-09",12465.51,13400.43,11842.24,13400.43,1513100],["2025-04-10",13634.16,14413.25,13244.61,14335.34,3869800],["2025-04-11",14335.34,14646.98,13945.79,14179.52,951100],["2025-04-14",14101.61,14335.34,13556.25,13945.79,1890700],["2025-04-15",13945.79,13945.79,12621.33,13945.79,2095100],["2025-04-16",13867.88,13867.88,13556.25,13789.97,768500],["2025-04-17",13789.97,14210.4,13705.89,14210.4,1192700],["2025-04-18",14126.32,14462.66,13958.15,14378.57,1591800],["2025-04-21",14378.57,14462.66,14126.32,14210.4,688800],["2025-04-22",13874.06,14967.17,13789.97,14967.17,1568300],["2025-04-23",14967.17,15387.59,14714.91,15135.34,1422400],["2025-04-24",15135.34,15303.51,15051.25,15219.42,557300],["2025-04-25",15135.34,15808.02,15135.34,15808.02,2262700],["2025-04-28",15808.02,16228.45,15808.02,16228.45,623600],["2025-04-29",16228.45,17069.3,16144.36,16901.13,2073500],["2025-05-05",16901.13,18498.75,16901.13,17237.47,689200],["2025-05-06",17237.47,17826.07,17237.47,17489.72,1603400],["2025-05-07",17489.72,17741.98,16817.04,17237.47,932200],["2025-05-08",17237.47,17741.98,17153.38,17657.89,1361000],["2025-05-09",17657.89,17826.07,17405.64,17489.72,840900],["2025-05-12",17489.72,17826.07,16985.21,17153.38,830300],["2025-05-13",17153.38,18498.75,17153.38,18498.75,1468400],["2025-05-14",18582.83,19087.34,18330.58,18751.0,1571100],["2025-05-15",18751.0,18835.09,18078.32,18414.66,1806000],["2025-05-16",18330.58,18582.83,18162.41,18498.75,1825200],["2025-05-19",18414.66,19760.03,18330.58,19675.94,2063100],["2025-05-20",19675.94,20180.45,19003.26,19928.2,2649600],["2025-05-21",19928.2,20684.96,19591.85,20180.45,2175300],["2025-05-22",20180.45,21441.73,20012.28,21105.39,2964800],["2025-05-23",21105.39,21609.9,20769.05,21441.73,2811200],["2025-05-26",21441.73,21441.73,20769.05,20853.13,1887000],["2025-05-27",20937.22,21021.3,19928.2,20769.05,3382500],["2025-05-28",20853.13,21189.47,20180.45,20769.05,2574000],["2025-05-29",20937.22,20937.22,20600.88,20600.88,1747700],["2025-05-30",22618.92,22618.92,20264.54,20769.05,3271500],["2025-06-02",21021.3,21021.3,20096.37,20937.22,3121100],["2025-06-03",20937.22,21021.3,20096.37,20853.13,6169200],["2025-06-04",20853.13,20853.13,19928.2,19928.2,2934500],["2025-06-05",20180.45,20180.45,19339.6,19339.6,2673800],["2025-06-06",19423.68,19507.77,18919.17,19423.68,2063300],["2025-06-09",21105.39,21105.39,19003.26,19339.6,2029500],["2025-06-10",19339.6,21273.56,19171.43,21273.56,4075300],["2025-06-11",21273.56,23039.35,20769.05,22703.01,3133025],["2025-06-12",22703.01,23375.69,21441.73,22114.41,3963000],["2025-06-13",22114.41,23039.35,21357.64,22114.41,2793400],["2025-06-16",22114.41,23543.86,21862.16,23459.77,3163300],["2025-06-17",23459.77,24384.71,23207.52,23375.69,2273100],["2025-06-18",23375.69,23459.77,21862.16,23291.6,3974200],["2025-06-19",23291.6,24048.37,22871.18,23964.29,3295500],["2025-06-20",23880.2,25477.82,23543.86,24805.14,4038100],["2025-06-23",24300.63,24805.14,22366.67,24048.37,5072300],["2025-06-24",23964.29,24636.97,23291.6,24636.97,2414900],["2025-06-25",24468.8,24973.31,23039.35,23796.12,4317500],["2025-06-26",23796.12,23796.12,21862.16,22282.58,2951900],["2025-06-27",22282.58,22534.84,21021.3,21778.07,3358500],["2025-06-30",21778.07,21778.07,19675.94,20853.13,4150500],["2025-07-01",20180.45,20180.45,18835.09,18835.09,3926300],["2025-07-02",18835.09,19087.34,16985.21,19087.34,8246700],["2025-07-03",19087.34,19087.34,17657.89,18498.75,3906300],["2025-07-04",18498.75,18498.75,17237.47,17573.81,2804100],["2025-07-07",17573.81,17826.07,17153.38,17657.89,2290800],["2025-07-08",17826.07,17910.15,17153.38,17657.89,3406300],["2025-07-09",17573.81,17910.15,16817.04,17489.72,8240600],["2025-07-10",17405.64,17910.15,17237.47,17573.81,3986800],["2025-07-11",17489.72,17657.89,16732.96,17321.55,4787400],["2025-07-14",17321.55,17405.64,16817.04,17237.47,2698200],["2025-07-15",17153.38,17237.47,16648.87,16985.21,5297800],["2025-07-16",16985.21,17153.38,16312.53,16985.21,3769600],["2025-07-17",16901.13,17069.3,16732.96,16985.21,1888100],["2025-07-18",17069.3,17069.3,16312.53,16732.96,7028100],["2025-07-21",16732.96,16985.21,16480.7,16817.04,2592900],["2025-07-22",16732.96,16901.13,16312.53,16648.87,4513200],["2025-07-23",16648.87,16648.87,16312.53,16480.7,2606900],["2025-07-24",16480.7,16480.7,15892.11,16312.53,4555600],["2025-07-25",16480.7,16480.7,15976.19,16312.53,2334700],["2025-07-28",16312.53,17657.89,16060.28,17237.47,7020700],["2025-07-29",17321.55,17657.89,16396.62,16396.62,3967300],["2025-07-30",16480.7,17994.24,15892.11,17994.24,3703700],["2025-07-31",17994.24,18414.66,17321.55,17741.98,3755700],["2025-08-01",17657.89,18078.32,16648.87,16901.13,4096500],["2025-08-04",16901.13,16985.21,16312.53,16985.21,2804800],["2025-08-05",16901.13,17069.3,16312.53,16648.87,5710900],["2025-08-06",16648.87,16648.87,16396.62,16480.7,975700],["2025-08-07",16564.79,16817.04,16312.53,16648.87,2920600],["2025-08-08",17012.78,17558.65,16557.89,16739.85,2358500],["2025-08-11",16830.83,17649.62,16648.87,17103.76,3090800],["2025-08-12",17103.76,17558.65,16739.85,17012.78,2666900],["2025-08-13",17012.78,17103.76,16739.85,17012.78,2028200],["2025-08-14",17012.78,18104.51,17012.78,17740.6,4644400],["2025-08-15",17740.6,19105.26,17649.62,18741.35,7190400],["2025-08-18",19014.29,19196.24,18286.47,18286.47,1918800],["2025-08-19",18286.47,18468.42,17922.56,18286.47,3112600],["2025-08-20",18286.47,18468.42,17376.69,17740.6,4301900],["2025-08-21",17831.58,18013.53,17376.69,17831.58,2530300],["2025-08-22",17831.58,17831.58,17012.78,17649.62,5109600],["2025-08-25",17649.62,17831.58,17103.76,17558.65,1952200],["2025-08-26",17558.65,18104.51,17285.71,18104.51,3829000],["2025-08-27",18104.51,18559.4,18013.53,18195.49,5620700],["2025-08-28",18195.49,18468.42,17740.6,18195.49,2994800],["2025-08-29",18195.49,19924.06,18195.49,19014.29,7261200],["2025-09-03",19105.26,19378.2,18377.44,18559.4,1924900],["2025-09-04",18650.38,18832.33,18377.44,18468.42,1344100],["2025-09-05",18650.38,18923.31,18013.53,18013.53,2419200],["2025-09-08",18013.53,18104.51,17467.67,17467.67,3657700],["2025-09-09",17467.67,17740.6,17285.71,17740.6,2002600],["2025-09-10",17740.6,18013.53,17558.65,17922.56,2172100],["2025-09-11",17922.56,18195.49,17467.67,18195.49,2292900],["2025-09-12",18195.49,18741.35,18013.53,18195.49,2678800],["2025-09-15",18286.47,18650.38,17922.56,18377.44,2200100],["2025-09-16",18377.44,18741.35,18104.51,18286.47,3102400],["2025-09-17",18195.49,18468.42,17831.58,18286.47,1782700],["2025-09-18",18195.49,18377.44,17831.58,18195.49,2195300],["2025-09-19",18104.51,18195.49,17740.6,18104.51,1244400],["2025-09-22",18013.53,18013.53,17467.67,17467.67,1704200],["2025-09-23",17467.67,17922.56,17194.74,17467.67,2991100],["2025-09-24",17467.67,17649.62,17194.74,17649.62,2283200],["2025-09-25",17558.65,17831.58,17285.71,17285.71,1623800],["2025-09-26",17285.71,17649.62,17194.74,17467.67,2214300],["2025-09-29",17194.74,17558.65,17012.78,17285.71,1842400],["2025-09-30",17285.71,17376.69,16739.85,17194.74,3383000],["2025-10-01",17103.76,17376.69,16739.85,17194.74,2328600],["2025-10-02",16921.8,17285.71,16557.89,17012.78,3202700],["2025-10-03",17012.78,17012.78,16284.96,16284.96,2780400],["2025-10-06",16284.96,17012.78,16193.98,16921.8,2055300],["2025-10-07",17103.76,17194.74,16466.92,16648.87,3302500],["2025-10-08",16921.8,17194.74,16648.87,16830.83,2034500],["2025-10-09",16830.83,17103.76,16375.94,16830.83,3069200],["2025-10-10",16830.83,16921.8,16103.01,16103.01,5575100],["2025-10-13",16103.01,16284.96,15466.17,15739.1,2321100],["2025-10-14",15739.1,16103.01,15466.17,16103.01,4090400],["2025-10-15",16103.01,16193.98,15739.1,15921.05,1112300],["2025-10-16",15921.05,16012.03,15557.14,16012.03,1347600],["2025-10-17",16739.85,16739.85,15739.1,16193.98,3231800],["2025-10-20",16012.03,16284.96,15102.26,15193.23,1852200],["2025-10-21",15102.26,15830.08,14556.39,15830.08,3348200],["2025-10-22",15739.1,15830.08,15284.21,15830.08,1411700],["2025-10-23",15739.1,15921.05,15193.23,15830.08,2559500],["2025-10-24",15739.1,15921.05,15193.23,15739.1,2561300],["2025-10-27",15739.1,15830.08,15466.17,15739.1,1054300],["2025-10-28",15739.1,15739.1,15102.26,15648.12,3435800],["2025-10-29",15648.12,15648.12,15193.23,15375.19,1295000],["2025-10-30",15375.19,15375.19,15011.28,15011.28,939600],["2025-10-31",15011.28,15284.21,15011.28,15193.23,1314400],["2025-11-03",15193.23,15921.05,15011.28,15921.05,1483600],["2025-11-04",15830.08,16012.03,15284.21,15466.17,4181200],["2025-11-05",15466.17,15648.12,15284.21,15284.21,645500],["2025-11-06",15284.21,15466.17,15193.23,15375.19,263700],["2025-11-07",15375.19,15375.19,14920.3,14920.3,1930699],["2025-11-10",14920.3,15830.08,14465.41,14920.3,3518900],["2025-11-11",14920.3,15193.23,14556.39,14829.32,994099],["2025-11-12",14920.3,15011.28,14556.39,14829.32,1125500],["2025-11-13",14829.32,14920.3,14283.46,14738.35,2151799],["2025-11-14",14647.37,14738.35,14101.5,14647.37,1979300],["2025-11-17",14556.39,14738.35,14465.41,14738.35,1234999],["2025-11-18",14738.35,14829.32,14101.5,14556.39,2350100],["2025-11-19",14556.39,14647.37,14283.46,14647.37,1534300],["2025-11-20",14647.37,14647.37,14101.5,14556.39,2300100],["2025-11-21",14556.39,14556.39,14101.5,14465.41,1984100],["2025-11-24",14647.37,14647.37,14010.53,14010.53,1766000],["2025-11-25",12645.86,15284.21,12645.86,14647.37,4187300],["2025-11-26",14556.39,14829.32,14465.41,14738.35,603200],["2025-11-27",14647.37,14738.35,14465.41,14647.37,1015700],["2025-11-28",14556.39,14647.37,14101.5,14647.37,2178500],["2025-12-01",14556.39,14829.32,14101.5,14556.39,2974500],["2025-12-02",14556.39,14556.39,14101.5,14556.39,8501400],["2025-12-03",14556.39,14556.39,14101.5,14465.41,4412500],["2025-12-04",14465.41,14556.39,14010.53,14374.44,2721400],["2025-12-05",14374.44,14374.44,13919.55,13919.55,3088400],["2025-12-08",13919.55,14192.48,13646.62,14010.53,4242400],["2025-12-09",14010.53,14010.53,13646.62,13919.55,1389500],["2025-12-10",13919.55,14010.53,13646.62,14010.53,2728400],["2025-12-11",13919.55,14101.5,13646.62,13919.55,2582500],["2025-12-12",13919.55,13919.55,13464.66,13737.59,2090500],["2025-12-15",13737.59,13919.55,13373.68,13828.57,1401400],["2025-12-16",13646.62,13919.55,13282.71,13828.57,4696400],["2025-12-17",13737.59,13828.57,13646.62,13737.59,581600],["2025-12-18",13737.59,13737.59,13373.68,13646.62,1594300],["2025-12-19",13646.62,14556.39,13282.71,14192.48,7734300],["2025-12-22",14192.48,14192.48,13828.57,14010.53,860500],["2025-12-23",13919.55,14010.53,13646.62,13919.55,1749700],["2025-12-24",13919.55,13919.55,13646.62,13828.57,907300],["2025-12-25",13828.57,13919.55,13737.59,13737.59,380800],["2025-12-26",13646.62,13737.59,13373.68,13646.62,962500],["2025-12-29",13646.62,13646.62,13464.66,13646.62,885600],["2025-12-30",13646.62,13828.57,13464.66,13828.57,1767600],["2025-12-31",13828.57,13919.55,13646.62,13919.55,819500],["2026-01-05",13464.66,13919.55,13464.66,13828.57,1012700],["2026-01-06",13737.59,13828.57,13464.66,13555.64,1947500],["2026-01-07",13555.64,13737.59,13555.64,13737.59,657700],["2026-01-08",13737.59,13828.57,13555.64,13828.57,1191600],["2026-01-09",13919.55,13919.55,13555.64,13828.57,1300300],["2026-01-12",13828.57,14465.41,13464.66,14465.41,4305800],["2026-01-13",14556.39,14647.37,14010.53,14283.46,3211900],["2026-01-14",14283.46,14283.46,13919.55,13919.55,1547200],["2026-01-15",13828.57,13919.55,13737.59,13828.57,1169900],["2026-01-16",13828.57,14192.48,13737.59,14010.53,4314700],["2026-01-19",14010.53,14283.46,13919.55,14101.5,758000],["2026-01-20",14101.5,14192.48,13828.57,14010.53,1226600],["2026-01-21",13828.57,14101.5,13555.64,13919.55,2773800],["2026-01-22",13828.57,14010.53,13646.62,14010.53,3668800],["2026-01-23",13919.55,14556.39,13828.57,14283.46,2516900],["2026-01-26",14465.41,14465.41,13828.57,14010.53,2125400],["2026-01-27",14010.53,14010.53,13646.62,13919.55,1487000],["2026-01-28",13919.55,14010.53,13646.62,13919.55,2146800],["2026-01-29",13919.55,13919.55,13555.64,13828.57,2113900],["2026-01-30",13828.57,14010.53,13464.66,13737.59,3087500],["2026-02-02",13919.55,13919.55,13555.64,13919.55,791900],["2026-02-03",13919.55,14010.53,13464.66,13737.59,2683000],["2026-02-04",13737.59,13919.55,13737.59,13919.55,769800],["2026-02-05",13828.57,14101.5,13555.64,13828.57,3397000],["2026-02-06",13828.57,13828.57,13464.66,13464.66,2288300],["2026-02-09",13464.66,13646.62,13464.66,13555.64,1402400],["2026-02-10",13464.66,13646.62,13464.66,13555.64,421200],["2026-02-11",13555.64,13646.62,13464.66,13646.62,1393800],["2026-02-12",13646.62,14101.5,13464.66,13646.62,4102700],["2026-02-13",13646.62,13737.59,13464.66,13555.64,636700],["2026-02-23",13646.62,13919.55,13464.66,13646.62,2730800],["2026-02-24",13646.62,13737.59,13464.66,13737.59,1061800],["2026-02-25",13646.62,13919.55,13555.64,13828.57,1624100],["2026-02-26",13828.57,13919.55,13555.64,13737.59,2835600],["2026-02-27",13646.62,13737.59,13555.64,13737.59,548200],["2026-03-02",13737.59,13737.59,13373.68,13555.64,1694000],["2026-03-03",13555.64,13737.59,13373.68,13737.59,2342500],["2026-03-04",13737.59,13737.59,13373.68,13646.62,1575200],["2026-03-05",13646.62,14010.53,13373.68,13828.57,6603200],["2026-03-06",13828.57,13828.57,13464.66,13737.59,1719700],["2026-03-09",13646.62,13737.59,12372.93,13009.77,4690400],["2026-03-10",13282.71,13464.66,12645.86,12918.8,3363400],["2026-03-11",12918.8,13009.77,12645.86,12918.8,2039900],["2026-03-12",12918.8,13100.75,12554.89,12827.82,3105200],["2026-03-13",12736.84,12827.82,12554.89,12736.84,1927200],["2026-03-16",12736.84,12736.84,12554.89,12645.86,1579700],["2026-03-17",12645.86,12918.8,12463.91,12645.86,4694200],["2026-03-18",12645.86,12645.86,12463.91,12554.89,1442000],["2026-03-19",12554.89,12645.86,12463.91,12554.89,948800],["2026-03-20",12554.89,12554.89,12372.93,12463.91,1636500],["2026-03-23",12463.91,12463.91,12100.0,12372.93,2853900],["2026-03-24",12281.95,12736.84,12100.0,12645.86,2356700],["2026-03-25",12554.89,12736.84,12554.89,12736.84,505500],["2026-03-26",12645.86,13009.77,12554.89,13009.77,2410800],["2026-03-27",13009.77,13555.64,13009.77,13464.66,2282800],["2026-03-30",13464.66,13464.66,12918.8,13373.68,2303900],["2026-03-31",13373.68,13555.64,12918.8,13191.73,4541800],["2026-04-01",13191.73,13282.71,12736.84,13009.77,4879200],["2026-04-02",13191.73,13191.73,12463.91,12554.89,2326100],["2026-04-03",12554.89,12645.86,12009.02,12009.02,2556500],["2026-04-06",12009.02,12009.02,11645.11,11645.11,1019900],["2026-04-07",11645.11,11827.07,11463.16,11736.09,1009700],["2026-04-08",12100.0,12281.95,11645.11,12100.0,2401000],["2026-04-09",12100.0,12100.0,11918.05,11918.05,1296900],["2026-04-10",11918.05,12100.0,11827.07,11827.07,734900],["2026-04-13",11827.07,11918.05,11645.11,11827.07,822400],["2026-04-14",11918.05,12190.98,11827.07,12190.98,1359300],["2026-04-15",12190.98,12281.95,12009.02,12009.02,898500],["2026-04-16",12009.02,12100.0,11827.07,11918.05,308100],["2026-04-17",11918.05,12009.02,11827.07,11827.07,361200],["2026-04-20",11827.07,11918.05,11736.09,11827.07,353200],["2026-04-21",11918.05,11918.05,11736.09,11827.07,874640],["2026-04-22",11827.07,11827.07,11736.09,11736.09,459100],["2026-04-23",11736.09,11918.05,11645.11,11645.11,531000],["2026-04-24",11645.11,11736.09,11554.14,11645.11,487400],["2026-04-28",10917.29,11736.09,10917.29,11554.14,787200],["2026-04-29",11463.16,11827.07,10462.41,11736.09,917200],["2026-05-04",11827.07,11918.05,11736.09,11827.07,356500],["2026-05-05",11736.09,11827.07,11645.11,11827.07,610300],["2026-05-06",11827.07,12009.02,11736.09,12009.02,3738660],["2026-05-07",12009.02,12190.98,11918.05,11918.05,1097600],["2026-05-08",11918.05,12009.02,11736.09,11918.05,520600],["2026-05-11",11827.07,11918.05,11736.09,11736.09,373700],["2026-05-12",11736.09,11827.07,11645.11,11827.07,305200],["2026-05-13",11645.11,11827.07,11645.11,11645.11,357200],["2026-05-14",11645.11,11827.07,11554.14,11827.07,943300],["2026-05-15",11736.09,11918.05,11736.09,11918.05,825800],["2026-05-18",11827.07,11918.05,11645.11,11736.09,928000],["2026-05-19",11736.09,11918.05,11645.11,11736.09,622900],["2026-05-20",11736.09,11827.07,11463.16,11736.09,1127800],["2026-05-21",11736.09,12009.02,11736.09,11918.05,1324000],["2026-05-22",11918.05,12009.02,11736.09,12009.02,1565400],["2026-05-25",11918.05,12190.98,11918.05,12100.0,1877200],["2026-05-26",12100.0,12500.0,12000.0,12300.0,1119200],["2026-05-27",12300.0,12500.0,12000.0,12200.0,3267900],["2026-05-28",12100.0,12600.0,12000.0,12100.0,1208400],["2026-05-29",12000.0,12100.0,11900.0,11900.0,763900],["2026-06-01",11900.0,12100.0,11700.0,12000.0,1263600],["2026-06-02",12000.0,12100.0,11600.0,11700.0,2608900],["2026-06-03",11700.0,11800.0,11400.0,11600.0,2943500],["2026-06-04",11600.0,11700.0,11000.0,11300.0,3187900],["2026-06-05",11200.0,11300.0,10800.0,11000.0,1899300],["2026-06-08",11000.0,11000.0,10300.0,10400.0,2124700],["2026-06-09",10400.0,10500.0,10100.0,10400.0,628800],["2026-06-10",10300.0,10500.0,10300.0,10300.0,997000],["2026-06-11",10300.0,10300.0,10200.0,10300.0,438800],["2026-06-12",10300.0,10400.0,10200.0,10300.0,472400],["2026-06-15",10300.0,10600.0,10300.0,10500.0,1706700],["2026-06-16",10500.0,10800.0,10400.0,10700.0,1391100],["2026-06-17",10700.0,10900.0,10600.0,10700.0,1075600],["2026-06-18",10700.0,10800.0,10500.0,10500.0,564400],["2026-06-19",10600.0,10600.0,10400.0,10400.0,585600],["2026-06-22",10400.0,10500.0,10100.0,10400.0,1341800],["2026-06-23",10400.0,10400.0,10200.0,10200.0,602000],["2026-06-24",10200.0,10300.0,10100.0,10300.0,456900],["2026-06-25",10300.0,10300.0,10200.0,10300.0,170300],["2026-06-26",10200.0,10300.0,10200.0,10200.0,426900],["2026-06-29",10300.0,10300.0,10100.0,10300.0,451800],["2026-06-30",10200.0,10400.0,10200.0,10400.0,521100],["2026-07-01",10200.0,10400.0,10200.0,10400.0,481300],["2026-07-02",10400.0,10800.0,10300.0,10700.0,2677200],["2026-07-03",10800.0,11200.0,10700.0,11100.0,2609200],["2026-07-06",11200.0,11300.0,10500.0,10600.0,1391700],["2026-07-07",10500.0,10900.0,10500.0,10900.0,966300],["2026-07-08",10800.0,11000.0,10700.0,10700.0,745500],["2026-07-09",10700.0,10800.0,10600.0,10700.0,653100],["2026-07-10",10700.0,10800.0,10400.0,10400.0,524000],["2026-07-13",10500.0,10500.0,10100.0,10300.0,961600],["2026-07-14",10300.0,10400.0,10200.0,10300.0,274600],["2026-07-15",10400.0,10400.0,10200.0,10300.0,393400],["2026-07-16",10400.0,10400.0,10000.0,10300.0,554500],["2026-07-17",10300.0,10300.0,10100.0,10100.0,326700],["2026-07-20",10000.0,10100.0,9700.0,10100.0,979600],["2026-07-21",10100.0,10100.0,9800.0,10000.0,423800],["2026-07-22",10000.0,10000.0,9700.0,9700.0,423900],["2026-07-23",9700.0,10000.0,9400.0,9900.0,969800],["2026-07-24",9900.0,9900.0,9600.0,9700.0,207100],["2026-07-27",9700.0,9700.0,9000.0,9400.0,798800],["2026-07-28",9400.0,9800.0,9100.0,9600.0,1432400],["2026-07-29",9700.0,9700.0,9500.0,9600.0,439300],["2026-07-30",9600.0,9900.0,9300.0,9800.0,1133200],["2026-07-31",9900.0,10000.0,9500.0,9700.0,916900],["2026-08-03",9700.0,9800.0,9500.0,9800.0,958100],["2026-08-04",9700.0,9900.0,9600.0,9800.0,597600],["2026-08-05",9800.0,10100.0,9800.0,9800.0,1374500],["2026-08-06",9900.0,9900.0,9600.0,9800.0,416100],["2026-08-07",9700.0,9800.0,9600.0,9700.0,515000],["2026-08-10",9700.0,10300.0,9600.0,10300.0,1144300],["2026-08-11",10300.0,10300.0,10000.0,10200.0,912900],["2026-08-12",10100.0,10300.0,9900.0,10000.0,667800],["2026-08-13",10100.0,10200.0,9900.0,10000.0,555000],["2026-08-14",10000.0,10200.0,9900.0,10000.0,3814800],["2026-08-17",10000.0,10100.0,9800.0,10100.0,339800],["2026-08-18",9900.0,10100.0,9800.0,10000.0,718400],["2026-08-19",10000.0,10100.0,9800.0,9900.0,523200],["2026-08-20",9900.0,10000.0,9800.0,9800.0,446900],["2026-08-21",9900.0,10400.0,9700.0,10400.0,1617100],["2026-08-24",10400.0,10600.0,10200.0,10300.0,1036200],["2026-08-25",10300.0,10300.0,10100.0,10200.0,613800],["2026-08-26",10200.0,10400.0,10100.0,10400.0,881300],["2026-08-27",10300.0,10500.0,10200.0,10400.0,445700],["2026-08-28",10200.0,10500.0,10200.0,10500.0,642200],["2026-09-03",10400.0,10400.0,10200.0,10300.0,414600],["2026-09-04",10300.0,10900.0,10200.0,10700.0,1526400],["2026-09-07",10800.0,10900.0,10400.0,10600.0,682600],["2026-09-08",10400.0,10800.0,10300.0,10600.0,1321700],["2026-09-09",10400.0,10600.0,10300.0,10500.0,470700],["2026-09-10",10500.0,10600.0,10300.0,10500.0,668000],["2026-09-11",10400.0,10400.0,10200.0,10200.0,428600],["2026-09-14",10300.0,10300.0,9800.0,10000.0,909000],["2026-09-15",10000.0,10100.0,9800.0,10100.0,701800],["2026-09-16",10200.0,10200.0,9900.0,10100.0,512200],["2026-09-17",9900.0,10300.0,9900.0,10100.0,842600],["2026-09-18",10100.0,10300.0,10100.0,10200.0,494900],["2026-09-21",10200.0,10300.0,9900.0,10100.0,1859400],["2026-09-22",10100.0,10200.0,9900.0,10100.0,224600],["2026-09-23",10000.0,10100.0,10000.0,10100.0,106800],["2026-09-24",10100.0,10100.0,9900.0,10000.0,503000],["2026-09-25",10000.0,10100.0,9900.0,10100.0,301200],["2026-09-28",10000.0,10100.0,9800.0,9800.0,481000],["2026-09-29",10000.0,10000.0,9700.0,9900.0,542000],["2026-09-30",9900.0,10000.0,9800.0,9900.0,404700],["2026-10-01",9900.0,9900.0,9700.0,9900.0,425600],["2026-10-02",9900.0,9900.0,9700.0,9800.0,270500]]}