{"sym":"VTZ","index":false,"bars":[["2021-11-25",11595.22,11595.22,11595.22,11595.22,100],["2021-11-26",12684.71,12684.71,12684.71,12684.71,100],["2021-11-29",13929.83,13929.83,13852.01,13929.83,1110100],["2021-11-30",15252.78,15252.78,13229.45,13229.45,421800],["2021-12-01",13618.55,13618.55,12062.15,13229.45,16700],["2021-12-02",11906.51,12840.35,11906.51,11906.51,96600],["2021-12-03",10739.2,10739.2,10739.2,10739.2,59100],["2021-12-06",9727.54,10505.74,9727.54,9727.54,596300],["2021-12-07",9727.54,10583.56,9727.54,10505.74,58000],["2021-12-08",10894.84,11439.58,10894.84,11128.3,138100],["2021-12-09",10894.84,10894.84,10038.82,10350.1,244100],["2021-12-10",10194.46,10505.74,9727.54,10272.28,65800],["2021-12-13",10350.1,10505.74,9805.36,10038.82,93100],["2021-12-14",10116.64,10272.28,9805.36,10038.82,154400],["2021-12-15",9961.0,10038.82,9805.36,10038.82,120400],["2021-12-16",10038.82,10038.82,9649.72,9961.0,112000],["2021-12-17",9961.0,9961.0,9571.9,9883.18,92200],["2021-12-20",9883.18,9883.18,9260.62,9494.08,45400],["2021-12-21",9416.26,9805.36,9338.44,9805.36,77800],["2021-12-22",9961.0,10116.64,9416.26,9494.08,82400],["2021-12-23",9805.36,9805.36,9338.44,9571.9,56600],["2021-12-24",9338.44,9649.72,9338.44,9494.08,58000],["2021-12-27",9494.08,9571.9,9260.62,9260.62,98700],["2021-12-28",9494.08,9494.08,9182.8,9494.08,163500],["2021-12-29",9494.08,9727.54,9338.44,9571.9,36400],["2021-12-30",9571.9,9649.72,9338.44,9571.9,40600],["2021-12-31",9494.08,9494.08,9338.44,9338.44,25000],["2022-01-04",9260.62,9494.08,9182.8,9494.08,181800],["2022-01-05",9571.9,9961.0,9571.9,9649.72,88300],["2022-01-06",9649.72,9649.72,9338.44,9338.44,92400],["2022-01-07",9494.08,9494.08,9260.62,9494.08,120200],["2022-01-10",9416.26,9961.0,9416.26,9416.26,209100],["2022-01-11",9649.72,9727.54,9416.26,9571.9,137000],["2022-01-12",9649.72,9961.0,9182.8,9338.44,1965012],["2022-01-13",9338.44,9494.08,9182.8,9338.44,64400],["2022-01-14",9338.44,9338.44,9182.8,9338.44,47200],["2022-01-17",9338.44,9416.26,9182.8,9260.62,69000],["2022-01-18",9260.62,9338.44,9104.97,9104.97,37200],["2022-01-19",8715.87,9182.8,8715.87,9027.15,33700],["2022-01-20",9027.15,9260.62,8949.33,9182.8,71200],["2022-01-21",9182.8,9260.62,9027.15,9260.62,21600],["2022-01-24",9182.8,9338.44,9104.97,9182.8,82900],["2022-01-25",9182.8,9260.62,9104.97,9260.62,64800],["2022-01-26",9260.62,9338.44,9182.8,9260.62,81400],["2022-01-27",9182.8,9338.44,9104.97,9260.62,47400],["2022-01-28",9182.8,9338.44,9182.8,9260.62,50200],["2022-02-07",9494.08,9494.08,9338.44,9416.26,21000],["2022-02-08",9416.26,9649.72,9416.26,9494.08,110700],["2022-02-09",9494.08,9571.9,9494.08,9571.9,40300],["2022-02-10",9571.9,9649.72,9494.08,9649.72,7400],["2022-02-11",9649.72,10583.56,9494.08,10583.56,139700],["2022-02-14",10661.38,10661.38,9727.54,10272.28,38600],["2022-02-15",9961.0,10350.1,9961.0,10272.28,2600],["2022-02-16",10894.84,10894.84,10116.64,10350.1,21500],["2022-02-17",10350.1,10427.92,9961.0,10272.28,37600],["2022-02-18",10272.28,10272.28,9883.18,10116.64,48200],["2022-02-21",9961.0,10116.64,9805.36,10116.64,27500],["2022-02-22",9883.18,10116.64,9727.54,9883.18,54500],["2022-02-23",9883.18,9883.18,9727.54,9805.36,26300],["2022-02-24",9805.36,9883.18,9571.9,9571.9,47000],["2022-02-25",9571.9,10038.82,9416.26,9571.9,19200],["2022-02-28",9571.9,9883.18,9494.08,9805.36,5500],["2022-03-01",9727.54,9805.36,9571.9,9571.9,25900],["2022-03-02",9338.44,9727.54,9338.44,9571.9,29500],["2022-03-03",9571.9,10038.82,9571.9,9883.18,38800],["2022-03-04",9883.18,9961.0,9727.54,9883.18,33500],["2022-03-07",9883.18,9883.18,9805.36,9805.36,6100],["2022-03-08",9805.36,9883.18,9649.72,9727.54,51200],["2022-03-09",9727.54,9805.36,9649.72,9727.54,153100],["2022-03-10",9727.54,10505.74,9649.72,10038.82,73600],["2022-03-11",10038.82,10038.82,9805.36,10038.82,32800],["2022-03-14",10038.82,10116.64,9727.54,9805.36,20600],["2022-03-15",9805.36,9805.36,9338.44,9727.54,30800],["2022-03-16",9571.9,9805.36,9494.08,9805.36,29100],["2022-03-17",9805.36,9883.18,9649.72,9883.18,16300],["2022-03-18",9883.18,10116.64,9727.54,9961.0,42200],["2022-03-21",10116.64,10116.64,9805.36,9883.18,13600],["2022-03-22",9883.18,10194.46,9883.18,10194.46,134800],["2022-03-23",9805.36,10116.64,9805.36,9961.0,30800],["2022-03-24",9961.0,10116.64,9961.0,10038.82,43000],["2022-03-25",9961.0,10272.28,9961.0,10194.46,37000],["2022-03-28",10116.64,10894.84,10116.64,10583.56,50100],["2022-03-29",10894.84,10894.84,10350.1,10505.74,27400],["2022-03-30",10427.92,10427.92,10116.64,10272.28,31600],["2022-03-31",10116.64,10350.1,10038.82,10350.1,25300],["2022-04-01",10038.82,10427.92,10038.82,10427.92,3800],["2022-04-04",10350.1,10427.92,10194.46,10350.1,12300],["2022-04-05",10194.46,10350.1,10116.64,10272.28,19700],["2022-04-06",10272.28,10272.28,9805.36,10038.82,36400],["2022-04-07",9961.0,10194.46,9805.36,10194.46,32700],["2022-04-08",9961.0,10350.1,9961.0,10350.1,14300],["2022-04-12",9961.0,10194.46,9961.0,10194.46,4600],["2022-04-13",9961.0,10116.64,9883.18,10116.64,8400],["2022-04-14",10116.64,10116.64,9805.36,9805.36,1900],["2022-04-15",9805.36,10038.82,9805.36,9883.18,2800],["2022-04-18",9104.97,9416.26,8949.33,9027.15,35900],["2022-04-19",9182.8,9649.72,9182.8,9649.72,6400],["2022-04-20",9727.54,9727.54,9027.15,9104.97,10600],["2022-04-21",9104.97,9104.97,8404.59,8949.33,19300],["2022-04-22",8949.33,9182.8,8560.23,9104.97,28900],["2022-04-25",9104.97,9104.97,8638.05,9104.97,2200],["2022-04-26",8638.05,8949.33,8326.77,8949.33,13600],["2022-04-27",8949.33,9104.97,8949.33,9104.97,7400],["2022-04-28",9104.97,9182.8,9104.97,9104.97,12500],["2022-04-29",9416.26,9416.26,8949.33,9182.8,400],["2022-05-04",9182.8,9182.8,9104.97,9104.97,2300],["2022-05-05",9338.44,9338.44,9027.15,9104.97,12600],["2022-05-06",8638.05,9182.8,8638.05,9104.97,1300],["2022-05-09",9027.15,9104.97,8715.87,8949.33,14500],["2022-05-10",8949.33,8949.33,8560.23,8949.33,4600],["2022-05-11",8949.33,8949.33,8560.23,8949.33,500],["2022-05-12",8638.05,8638.05,8638.05,8638.05,6600],["2022-05-13",8560.23,8560.23,7859.85,8560.23,9200],["2022-05-16",8560.23,8560.23,8560.23,8560.23,500],["2022-05-17",8482.41,8560.23,8482.41,8560.23,5300],["2022-05-18",8560.23,8871.51,7937.67,7937.67,8000],["2022-05-19",8482.41,8715.87,8482.41,8638.05,500],["2022-05-20",8638.05,8638.05,8638.05,8638.05,0],["2022-05-23",7859.85,8949.33,7859.85,8949.33,4600],["2022-05-24",8949.33,8949.33,8949.33,8949.33,3000],["2022-05-25",8949.33,8949.33,8949.33,8949.33,4900],["2022-05-26",8793.69,8949.33,8793.69,8949.33,1400],["2022-05-27",9027.15,9027.15,8171.13,8171.13,600],["2022-05-30",8871.51,8871.51,8871.51,8871.51,100],["2022-05-31",8793.69,8793.69,8793.69,8793.69,100],["2022-06-01",8171.13,8404.59,8015.49,8404.59,8800],["2022-06-02",7937.67,8482.41,7859.85,8482.41,6000],["2022-06-03",8482.41,8949.33,8482.41,8949.33,500],["2022-06-06",8171.13,8793.69,8093.31,8793.69,5300],["2022-06-07",8793.69,8793.69,8793.69,8793.69,0],["2022-06-08",8482.41,8560.23,7937.67,8560.23,2900],["2022-06-09",8560.23,8560.23,8560.23,8560.23,0],["2022-06-10",8482.41,8482.41,8482.41,8482.41,2500],["2022-06-13",8248.95,8248.95,8248.95,8248.95,100],["2022-06-14",8171.13,8171.13,8171.13,8171.13,200],["2022-06-15",7626.39,8093.31,7392.93,8093.31,11200],["2022-06-16",8093.31,8093.31,8093.31,8093.31,0],["2022-06-17",8015.49,8171.13,7315.11,8093.31,2000],["2022-06-20",7859.85,8093.31,7315.11,7937.67,11500],["2022-06-21",7159.47,7937.67,7159.47,7159.47,8700],["2022-06-22",7548.57,7859.85,6459.08,6459.08,5200],["2022-06-23",6926.01,7081.65,6926.01,7081.65,1900],["2022-06-24",7081.65,7081.65,6381.26,6381.26,1600],["2022-06-27",6692.55,6692.55,6614.73,6614.73,2800],["2022-06-28",7159.47,7237.29,7159.47,7237.29,3300],["2022-06-29",7937.67,7937.67,7859.85,7859.85,200],["2022-06-30",7081.65,7782.03,7081.65,7782.03,5900],["2022-07-01",7081.65,7704.21,7003.83,7704.21,19900],["2022-07-04",7003.83,7003.83,7003.83,7003.83,4100],["2022-07-05",6381.26,7003.83,6381.26,7003.83,5900],["2022-07-06",6459.08,6848.19,6303.44,6303.44,9800],["2022-07-07",6225.62,6692.55,5680.88,6536.9,11300],["2022-07-08",5992.16,6381.26,5914.34,5992.16,9400],["2022-07-11",5758.7,6381.26,5525.24,6381.26,4400],["2022-07-12",6381.26,6692.55,6303.44,6692.55,2700],["2022-07-13",6692.55,7081.65,6692.55,7081.65,4700],["2022-07-14",6614.73,7782.03,6536.9,7626.39,8900],["2022-07-15",7626.39,8326.77,7470.75,7470.75,18500],["2022-07-18",7626.39,7704.21,7626.39,7626.39,2600],["2022-07-19",7626.39,8326.77,7626.39,8326.77,10400],["2022-07-20",8404.59,8482.41,8326.77,8482.41,500],["2022-07-21",8560.23,8560.23,8560.23,8560.23,200],["2022-07-22",8482.41,8482.41,8482.41,8482.41,1000],["2022-07-25",7782.03,7782.03,7704.21,7704.21,2300],["2022-07-26",7003.83,7782.03,7003.83,7003.83,20800],["2022-07-27",7003.83,7626.39,6303.44,7626.39,27600],["2022-07-28",7548.57,7548.57,7548.57,7548.57,100],["2022-07-29",7470.75,7704.21,7392.93,7392.93,600],["2022-08-01",6692.55,7003.83,6692.55,6926.01,14200],["2022-08-02",6926.01,6926.01,6926.01,6926.01,300],["2022-08-03",6536.9,6692.55,6303.44,6692.55,21300],["2022-08-04",6770.37,6926.01,6692.55,6770.37,5100],["2022-08-05",6848.19,7003.83,6848.19,7003.83,1200],["2022-08-08",6926.01,7003.83,6848.19,6848.19,6200],["2022-08-09",6692.55,7081.65,6692.55,7003.83,6000],["2022-08-10",7237.29,7237.29,6692.55,6926.01,1800],["2022-08-11",6848.19,6926.01,6848.19,6926.01,500],["2022-08-12",6926.01,6926.01,6770.37,6770.37,500],["2022-08-15",6926.01,6926.01,6848.19,6926.01,4400],["2022-08-16",6926.01,6926.01,6770.37,6770.37,1400],["2022-08-17",6770.37,6770.37,6692.55,6770.37,16900],["2022-08-18",6770.37,6770.37,6692.55,6692.55,200],["2022-08-19",6692.55,7003.83,6614.73,7003.83,800],["2022-08-22",6614.73,6770.37,6536.9,6770.37,4200],["2022-08-23",6692.55,7159.47,6692.55,7159.47,2500],["2022-08-24",7159.47,7159.47,7159.47,7159.47,0],["2022-08-25",6692.55,6926.01,6692.55,6770.37,1300],["2022-08-26",7003.83,7081.65,6614.73,6614.73,15600],["2022-08-29",6614.73,7003.83,6614.73,7003.83,2200],["2022-08-30",6536.9,7003.83,6459.08,7003.83,1400],["2022-08-31",6692.55,6926.01,6614.73,6926.01,700],["2022-09-05",6926.01,7003.83,6926.01,6926.01,4500],["2022-09-06",6848.19,7159.47,6848.19,7159.47,18300],["2022-09-07",6614.73,7159.47,6614.73,7159.47,2300],["2022-09-08",7159.47,7159.47,7159.47,7159.47,0],["2022-09-09",6848.19,7003.83,6848.19,6848.19,9300],["2022-09-12",6848.19,7159.47,6381.26,7159.47,400],["2022-09-13",7081.65,7081.65,7081.65,7081.65,500],["2022-09-14",7159.47,7237.29,7081.65,7081.65,6800],["2022-09-15",7081.65,7315.11,6614.73,7315.11,12500],["2022-09-16",7003.83,7315.11,6926.01,7315.11,12400],["2022-09-19",7392.93,7392.93,7159.47,7392.93,5900],["2022-09-20",7392.93,7859.85,7392.93,7859.85,15400],["2022-09-21",7859.85,7859.85,7392.93,7859.85,2400],["2022-09-22",7859.85,7859.85,7470.75,7859.85,2100],["2022-09-23",7626.39,8093.31,7626.39,8015.49,4200],["2022-09-26",8015.49,8015.49,7626.39,7937.67,500],["2022-09-27",7937.67,7937.67,7315.11,7626.39,10300],["2022-09-28",7315.11,7704.21,7159.47,7159.47,18400],["2022-09-29",7315.11,7392.93,7159.47,7315.11,11100],["2022-09-30",7939.57,8028.78,7136.69,7761.15,1300],["2022-10-03",7136.69,7850.36,7136.69,7850.36,3800],["2022-10-04",7850.36,7850.36,7850.36,7850.36,100],["2022-10-05",7850.36,7850.36,7850.36,7850.36,0],["2022-10-06",7404.32,7850.36,7404.32,7850.36,600],["2022-10-07",7761.15,7761.15,7136.69,7136.69,3100],["2022-10-10",7136.69,7136.69,7136.69,7136.69,0],["2022-10-11",7136.69,7136.69,6423.02,7136.69,3300],["2022-10-12",6512.23,7047.48,6423.02,7047.48,6700],["2022-10-13",6601.44,7047.48,6601.44,6869.06,1700],["2022-10-14",6869.06,6869.06,6869.06,6869.06,0],["2022-10-17",6333.81,6869.06,6244.6,6779.86,7800],["2022-10-18",7404.32,7404.32,7404.32,7404.32,100],["2022-10-19",7404.32,7404.32,7404.32,7404.32,0],["2022-10-20",7404.32,7404.32,7404.32,7404.32,0],["2022-10-21",7315.11,7493.53,7315.11,7493.53,200],["2022-10-24",6779.86,6779.86,6779.86,6779.86,100],["2022-10-25",6779.86,6779.86,6779.86,6779.86,100],["2022-10-26",6333.81,6690.65,6155.4,6690.65,2100],["2022-10-27",6066.19,7315.11,6066.19,7315.11,400],["2022-10-28",7315.11,7315.11,7315.11,7315.11,0],["2022-10-31",7315.11,7315.11,7315.11,7315.11,0],["2022-11-01",6779.86,7315.11,6779.86,7315.11,2500],["2022-11-02",6690.65,7225.9,6601.44,7225.9,1700],["2022-11-03",7939.57,7939.57,6779.86,7850.36,3400],["2022-11-04",7850.36,8474.82,7850.36,8474.82,200],["2022-11-07",8385.61,8385.61,8385.61,8385.61,200],["2022-11-08",7939.57,8207.19,7939.57,8207.19,800],["2022-11-09",8207.19,8207.19,8207.19,8207.19,700],["2022-11-10",8207.19,8207.19,8028.78,8117.99,1700],["2022-11-11",7404.32,7493.53,7404.32,7493.53,4500],["2022-11-14",7850.36,7850.36,7850.36,7850.36,100],["2022-11-15",7850.36,7850.36,7850.36,7850.36,2100],["2022-11-16",7761.15,7850.36,7136.69,7136.69,3700],["2022-11-17",6601.44,7582.73,6423.02,7582.73,5700],["2022-11-18",7047.48,7939.57,7047.48,7939.57,3200],["2022-11-21",7225.9,8028.78,7225.9,8028.78,3500],["2022-11-22",8028.78,8028.78,8028.78,8028.78,0],["2022-11-23",7939.57,7939.57,7225.9,7225.9,700],["2022-11-24",7939.57,7939.57,7582.73,7850.36,700],["2022-11-25",7136.69,7939.57,7136.69,7939.57,800],["2022-11-28",7315.11,7761.15,7315.11,7671.94,3300],["2022-11-29",7047.48,7761.15,7047.48,7761.15,1300],["2022-11-30",7136.69,7671.94,7136.69,7671.94,700],["2022-12-01",7671.94,7671.94,7671.94,7671.94,0],["2022-12-02",7047.48,7047.48,7047.48,7047.48,1100],["2022-12-05",7582.73,7582.73,6423.02,7315.11,9400],["2022-12-06",6601.44,6601.44,6601.44,6601.44,9300],["2022-12-07",6601.44,6601.44,6066.19,6066.19,500],["2022-12-08",6333.81,6601.44,6155.4,6601.44,6600],["2022-12-09",6601.44,6601.44,6601.44,6601.44,0],["2022-12-12",6601.44,6958.27,6601.44,6958.27,700],["2022-12-13",6601.44,6779.86,6601.44,6779.86,800],["2022-12-14",6779.86,6779.86,6779.86,6779.86,0],["2022-12-15",6779.86,6779.86,6779.86,6779.86,0],["2022-12-16",6779.86,6779.86,6779.86,6779.86,1900],["2022-12-19",6512.23,7047.48,6244.6,7047.48,1600],["2022-12-20",7047.48,7047.48,7047.48,7047.48,0],["2022-12-21",7047.48,7047.48,7047.48,7047.48,0],["2022-12-22",6512.23,6869.06,6512.23,6869.06,500],["2022-12-23",6869.06,6869.06,6869.06,6869.06,0],["2022-12-26",7047.48,7047.48,6958.27,7047.48,900],["2022-12-27",6958.27,7136.69,6958.27,7136.69,800],["2022-12-28",7136.69,7404.32,7136.69,7404.32,1100],["2022-12-29",7404.32,7404.32,7404.32,7404.32,1800],["2022-12-30",7404.32,7404.32,7404.32,7404.32,0],["2023-01-03",6690.65,6690.65,6690.65,6690.65,1500],["2023-01-04",6244.6,6244.6,6244.6,6244.6,1700],["2023-01-05",6869.06,6869.06,6869.06,6869.06,100],["2023-01-06",6333.81,6958.27,6244.6,6958.27,2500],["2023-01-09",6333.81,6869.06,6333.81,6869.06,600],["2023-01-10",6869.06,6869.06,6869.06,6869.06,0],["2023-01-11",6601.44,6779.86,6244.6,6244.6,4600],["2023-01-12",6779.86,6779.86,6779.86,6779.86,200],["2023-01-13",6869.06,6869.06,6690.65,6690.65,1100],["2023-01-16",6423.02,6512.23,6244.6,6244.6,4600],["2023-01-17",6601.44,6869.06,6244.6,6779.86,4700],["2023-01-18",6244.6,6244.6,6244.6,6244.6,1100],["2023-01-19",6690.65,6869.06,6690.65,6869.06,11300],["2023-01-27",7404.32,7404.32,7315.11,7404.32,2100],["2023-01-30",7850.36,7850.36,6958.27,7136.69,13600],["2023-01-31",7671.94,7671.94,7671.94,7671.94,100],["2023-02-01",7582.73,7939.57,7582.73,7939.57,1000],["2023-02-02",7939.57,7939.57,7225.9,7225.9,900],["2023-02-03",6512.23,7939.57,6512.23,7939.57,5300],["2023-02-06",7225.9,7225.9,7225.9,7225.9,3100],["2023-02-07",6958.27,6958.27,6958.27,6958.27,100],["2023-02-08",6958.27,7315.11,6958.27,7315.11,1600],["2023-02-09",7671.94,7939.57,7671.94,7939.57,800],["2023-02-10",7939.57,7939.57,7582.73,7939.57,6500],["2023-02-13",7315.11,7671.94,7315.11,7671.94,600],["2023-02-14",7761.15,7761.15,7671.94,7671.94,1700],["2023-02-15",7671.94,7671.94,7671.94,7671.94,0],["2023-02-16",7671.94,7671.94,7671.94,7671.94,0],["2023-02-17",7671.94,7671.94,7671.94,7671.94,0],["2023-02-20",7671.94,7671.94,7671.94,7671.94,3000],["2023-02-21",7671.94,7761.15,6958.27,7761.15,1200],["2023-02-22",7047.48,7761.15,7047.48,7047.48,3200],["2023-02-23",7047.48,7047.48,6690.65,7047.48,6500],["2023-02-24",6869.06,6869.06,6690.65,6869.06,5700],["2023-02-27",6690.65,6690.65,6690.65,6690.65,3500],["2023-02-28",6690.65,6869.06,6601.44,6690.65,12500],["2023-03-01",6333.81,6512.23,6333.81,6333.81,3200],["2023-03-02",6423.02,6512.23,6423.02,6512.23,9000],["2023-03-03",6601.44,7136.69,6601.44,7136.69,2500],["2023-03-06",6690.65,6779.86,6690.65,6690.65,4000],["2023-03-07",6690.65,6690.65,6690.65,6690.65,100],["2023-03-08",7136.69,7136.69,7136.69,7136.69,200],["2023-03-09",6690.65,7850.36,6690.65,7850.36,8300],["2023-03-10",7225.9,7850.36,7225.9,7850.36,5400],["2023-03-13",7671.94,7671.94,7671.94,7671.94,500],["2023-03-14",7671.94,7761.15,7582.73,7671.94,12300],["2023-03-15",7939.57,8296.4,7671.94,8028.78,3300],["2023-03-16",7582.73,8028.78,7404.32,7404.32,15300],["2023-03-17",7404.32,7582.73,7404.32,7493.53,6200],["2023-03-20",7404.32,7493.53,7136.69,7493.53,10900],["2023-03-21",7493.53,7493.53,7136.69,7404.32,7000],["2023-03-22",7404.32,8028.78,7315.11,7582.73,28200],["2023-03-23",7582.73,7761.15,7315.11,7582.73,20100],["2023-03-24",7582.73,7582.73,7225.9,7225.9,14200],["2023-03-27",7225.9,7404.32,7225.9,7225.9,12600],["2023-03-28",7136.69,7225.9,7136.69,7225.9,10300],["2023-03-29",7225.9,7225.9,6690.65,6690.65,12500],["2023-03-30",6779.86,6869.06,6779.86,6869.06,7300],["2023-03-31",6690.65,7136.69,6690.65,7136.69,14800],["2023-04-03",7136.69,7761.15,7136.69,7404.32,30700],["2023-04-04",7404.32,7939.57,7404.32,7493.53,33100],["2023-04-05",7850.36,8207.19,7671.94,8207.19,82700],["2023-04-06",8207.19,8207.19,8028.78,8028.78,14100],["2023-04-07",7939.57,7939.57,7582.73,7671.94,20600],["2023-04-10",7671.94,8028.78,7315.11,8028.78,28100],["2023-04-11",7761.15,7939.57,7493.53,7761.15,29900],["2023-04-12",7761.15,7850.36,7493.53,7761.15,26500],["2023-04-13",7761.15,7761.15,7404.32,7582.73,15900],["2023-04-14",7582.73,7582.73,7582.73,7582.73,9100],["2023-04-17",7582.73,7671.94,7582.73,7671.94,19100],["2023-04-18",7671.94,7671.94,7493.53,7671.94,22200],["2023-04-19",7671.94,7671.94,7404.32,7582.73,21100],["2023-04-20",7582.73,7582.73,7404.32,7493.53,20000],["2023-04-21",7493.53,7493.53,7404.32,7493.53,15300],["2023-04-24",7404.32,7493.53,7315.11,7404.32,21200],["2023-04-25",7404.32,7761.15,7404.32,7761.15,17800],["2023-04-26",7761.15,8028.78,7671.94,7939.57,22000],["2023-04-27",7939.57,8385.61,7939.57,8385.61,32800],["2023-04-28",8474.82,8653.24,8296.4,8474.82,16500],["2023-05-04",8474.82,8920.86,7939.57,8117.99,19100],["2023-05-05",7939.57,7939.57,7761.15,7939.57,23300],["2023-05-08",7850.36,8028.78,7761.15,8028.78,12900],["2023-05-09",7939.57,8207.19,7493.53,8207.19,35100],["2023-05-10",8207.19,8474.82,8028.78,8474.82,14600],["2023-05-11",8385.61,8474.82,7939.57,8474.82,22500],["2023-05-12",8474.82,8474.82,7671.94,7850.36,52600],["2023-05-15",8028.78,8385.61,7850.36,8207.19,19900],["2023-05-16",8207.19,8385.61,8028.78,8028.78,27400],["2023-05-17",7939.57,8296.4,7850.36,8296.4,20100],["2023-05-18",8296.4,8742.45,8207.19,8296.4,33500],["2023-05-19",8296.4,8385.61,8117.99,8385.61,21200],["2023-05-22",8385.61,8385.61,8028.78,8117.99,50700],["2023-05-23",8117.99,8117.99,7671.94,7671.94,37200],["2023-05-24",7850.36,8028.78,7671.94,7671.94,28500],["2023-05-25",7671.94,7671.94,7582.73,7671.94,52900],["2023-05-26",7850.36,8028.78,7671.94,8028.78,25500],["2023-05-29",8028.78,8207.19,8028.78,8207.19,37000],["2023-05-30",8028.78,8117.99,8028.78,8117.99,31100],["2023-05-31",8117.99,8117.99,7850.36,8028.78,36600],["2023-06-01",8028.78,8117.99,8028.78,8117.99,40900],["2023-06-02",8028.78,8117.99,7939.57,8117.99,57400],["2023-06-05",8028.78,8028.78,7850.36,8028.78,40300],["2023-06-06",8207.19,8207.19,7939.57,8117.99,43000],["2023-06-07",8028.78,8117.99,7850.36,8117.99,59800],["2023-06-08",7850.36,8028.78,7850.36,8028.78,32500],["2023-06-09",8028.78,8117.99,7761.15,8028.78,36200],["2023-06-12",7850.36,8028.78,7850.36,7939.57,52400],["2023-06-13",7850.36,8028.78,7850.36,8028.78,33800],["2023-06-14",8028.78,8028.78,7850.36,7850.36,48200],["2023-06-15",7850.36,7939.57,7850.36,7850.36,28300],["2023-06-16",7850.36,7850.36,7850.36,7850.36,25700],["2023-06-19",7850.36,7850.36,7850.36,7850.36,15300],["2023-06-20",7850.36,8028.78,7850.36,8028.78,23100],["2023-06-21",8028.78,8028.78,7493.53,7761.15,52300],["2023-06-22",7761.15,7850.36,7761.15,7850.36,26200],["2023-06-23",7850.36,7850.36,7761.15,7761.15,27500],["2023-06-26",7761.15,7850.36,7582.73,7850.36,24400],["2023-06-27",7850.36,7939.57,7761.15,7850.36,30400],["2023-06-28",7850.36,7850.36,7582.73,7582.73,18400],["2023-06-29",7582.73,7671.94,7404.32,7582.73,18000],["2023-06-30",7582.73,7582.73,7315.11,7315.11,28900],["2023-07-03",7315.11,7493.53,7315.11,7315.11,22700],["2023-07-04",7315.11,7404.32,7136.69,7315.11,2677134],["2023-07-05",7315.11,7404.32,7136.69,7404.32,627450],["2023-07-06",7315.11,7404.32,7136.69,7404.32,27000],["2023-07-07",7225.9,7404.32,7225.9,7404.32,33700],["2023-07-10",7404.32,7582.73,7315.11,7493.53,3980915],["2023-07-11",7582.73,8117.99,7493.53,8117.99,91400],["2023-07-12",8117.99,8296.4,7850.36,8207.19,60300],["2023-07-13",8117.99,8296.4,7850.36,7850.36,72400],["2023-07-14",7850.36,8117.99,7850.36,8028.78,59900],["2023-07-17",8028.78,8117.99,7939.57,8028.78,45100],["2023-07-18",8028.78,8207.19,7850.36,7939.57,65700],["2023-07-19",7939.57,8028.78,7582.73,7582.73,85600],["2023-07-20",7582.73,7850.36,7493.53,7582.73,53200],["2023-07-21",7671.94,7850.36,7493.53,7493.53,65000],["2023-07-24",7493.53,7582.73,7404.32,7493.53,32800],["2023-07-25",7493.53,7582.73,7404.32,7582.73,30900],["2023-07-26",7582.73,7671.94,7404.32,7582.73,28800],["2023-07-27",7582.73,7671.94,7493.53,7582.73,25200],["2023-07-28",7582.73,7582.73,7493.53,7582.73,47400],["2023-07-31",7582.73,7850.36,7582.73,7761.15,56800],["2023-08-01",7761.15,7761.15,7493.53,7493.53,46600],["2023-08-02",7493.53,7582.73,7493.53,7582.73,60300],["2023-08-03",7493.53,7582.73,7493.53,7582.73,64700],["2023-08-04",7493.53,7582.73,7493.53,7582.73,62700],["2023-08-07",7582.73,7761.15,7582.73,7761.15,58400],["2023-08-08",7761.15,8028.78,7582.73,8028.78,163400],["2023-08-09",8028.78,8028.78,7582.73,7761.15,92700],["2023-08-10",7761.15,7850.36,7493.53,7761.15,181300],["2023-08-11",7671.94,7761.15,7493.53,7582.73,4077815],["2023-08-14",7493.53,7850.36,7493.53,7761.15,163900],["2023-08-15",7761.15,7761.15,7582.73,7671.94,109600],["2023-08-16",7582.73,7671.94,7493.53,7582.73,134400],["2023-08-17",7582.73,7582.73,7404.32,7493.53,181800],["2023-08-18",7493.53,7582.73,7225.9,7404.32,188900],["2023-08-21",7315.11,7404.32,6869.06,7404.32,243900],["2023-08-22",7404.32,7404.32,7047.48,7225.9,155800],["2023-08-23",7225.9,7404.32,7225.9,7315.11,115700],["2023-08-24",7315.11,7315.11,7136.69,7225.9,169200],["2023-08-25",7225.9,7761.15,7047.48,7582.73,293700],["2023-08-28",7582.73,7671.94,7582.73,7582.73,33600],["2023-08-29",7671.94,7671.94,7047.48,7582.73,12700],["2023-08-30",7493.53,7493.53,7047.48,7404.32,47400],["2023-08-31",7404.32,7404.32,7047.48,7047.48,3900],["2023-09-05",7136.69,7315.11,7136.69,7315.11,433600],["2023-09-06",7225.9,7493.53,7136.69,7493.53,1652100],["2023-09-07",7493.53,7582.73,7315.11,7582.73,9100],["2023-09-08",7493.53,7671.94,7493.53,7671.94,25700],["2023-09-11",7582.73,7582.73,7225.9,7404.32,210100],["2023-09-12",7315.11,7493.53,7315.11,7404.32,207100],["2023-09-13",7404.32,7404.32,7136.69,7225.9,36000],["2023-09-14",7136.69,7315.11,7047.48,7136.69,24300],["2023-09-15",7315.11,7315.11,7047.48,7047.48,1800],["2023-09-18",7047.48,7136.69,6869.06,7136.69,10200],["2023-09-19",7047.48,7225.9,6958.27,7047.48,432000],["2023-09-20",6958.27,7225.9,6958.27,7225.9,1468700],["2023-09-21",7671.94,7671.94,7136.69,7315.11,959400],["2023-09-22",7315.11,7315.11,7136.69,7136.69,1250800],["2023-09-25",7136.69,7225.9,6869.06,7225.9,5700],["2023-09-26",6958.27,7136.69,6958.27,7136.69,481800],["2023-09-27",7047.48,7136.69,6958.27,7136.69,11600],["2023-09-28",6958.27,7315.11,6958.27,7315.11,8900],["2023-09-29",7136.69,7136.69,6958.27,7136.69,761600],["2023-10-02",7225.9,7404.32,7225.9,7404.32,2000],["2023-10-03",7047.48,7225.9,6869.06,6869.06,21300],["2023-10-04",6869.06,6869.06,6869.06,6869.06,2100],["2023-10-05",7225.9,7315.11,6958.27,7047.48,5500],["2023-10-06",7136.69,7136.69,7136.69,7136.69,100],["2023-10-09",7225.9,7225.9,6869.06,6869.06,600],["2023-10-10",7136.69,7136.69,6779.86,6779.86,34500],["2023-10-11",6779.86,6779.86,6779.86,6779.86,100],["2023-10-12",6779.86,7047.48,6779.86,7047.48,11400],["2023-10-13",7047.48,7047.48,6779.86,7047.48,26500],["2023-10-16",7047.48,7047.48,7047.48,7047.48,0],["2023-10-17",6779.86,6958.27,6779.86,6869.06,7200],["2023-10-18",6779.86,6958.27,6779.86,6958.27,9500],["2023-10-19",7047.48,7047.48,6869.06,6869.06,5600],["2023-10-20",6869.06,7047.48,6869.06,7047.48,100100],["2023-10-23",7047.48,7136.69,7047.48,7136.69,600],["2023-10-24",7047.48,7047.48,6958.27,7047.48,2600],["2023-10-25",7047.48,7136.69,7047.48,7136.69,500],["2023-10-26",6779.86,7047.48,6690.65,7047.48,33900],["2023-10-27",7136.69,7136.69,7047.48,7047.48,1100],["2023-10-30",7047.48,7047.48,6958.27,7047.48,103600],["2023-10-31",6958.27,7047.48,6958.27,6958.27,152900],["2023-11-01",7047.48,7047.48,6958.27,6958.27,221100],["2023-11-02",7047.48,7225.9,6869.06,7047.48,129000],["2023-11-03",7136.69,7225.9,7047.48,7047.48,90500],["2023-11-06",7136.69,7225.9,7047.48,7136.69,76700],["2023-11-07",7136.69,7315.11,7047.48,7315.11,94900],["2023-11-08",7136.69,7493.53,7136.69,7404.32,97400],["2023-11-09",7225.9,7404.32,7225.9,7404.32,98600],["2023-11-10",7315.11,7404.32,7225.9,7404.32,98200],["2023-11-13",7225.9,7315.11,7225.9,7225.9,109900],["2023-11-14",7225.9,7315.11,7225.9,7225.9,105500],["2023-11-15",7315.11,7315.11,7225.9,7225.9,125000],["2023-11-16",7225.9,7404.32,7225.9,7225.9,121800],["2023-11-17",7225.9,7404.32,7225.9,7225.9,106800],["2023-11-20",7225.9,7315.11,7225.9,7225.9,102800],["2023-11-21",7315.11,7404.32,7225.9,7225.9,113400],["2023-11-22",7225.9,7315.11,7225.9,7225.9,112700],["2023-11-23",7315.11,7315.11,7225.9,7225.9,105600],["2023-11-24",7225.9,7315.11,7225.9,7225.9,110300],["2023-11-27",7225.9,7315.11,7225.9,7225.9,116100],["2023-11-28",7225.9,7315.11,7225.9,7225.9,130800],["2023-11-29",7225.9,7315.11,7225.9,7225.9,103400],["2023-11-30",7225.9,7315.11,7225.9,7315.11,148400],["2023-12-01",7136.69,7315.11,7136.69,7225.9,162700],["2023-12-04",7225.9,7315.11,7225.9,7225.9,110400],["2023-12-05",7315.11,7939.57,7225.9,7493.53,615700],["2023-12-06",7493.53,7493.53,7315.11,7315.11,111700],["2023-12-07",7404.32,7404.32,7225.9,7225.9,120400],["2023-12-08",7315.11,7315.11,7225.9,7225.9,105800],["2023-12-11",7136.69,7315.11,7136.69,7225.9,105700],["2023-12-12",7315.11,7315.11,7136.69,7225.9,107300],["2023-12-13",7315.11,7315.11,7225.9,7225.9,126100],["2023-12-14",7225.9,7404.32,7136.69,7136.69,137200],["2023-12-15",7315.11,7315.11,7136.69,7225.9,115400],["2023-12-18",7315.11,7315.11,7225.9,7225.9,157100],["2023-12-19",7315.11,7315.11,7225.9,7225.9,153700],["2023-12-20",7315.11,7315.11,7225.9,7225.9,267200],["2023-12-21",7315.11,7404.32,7225.9,7225.9,246000],["2023-12-22",7315.11,7315.11,7225.9,7225.9,221600],["2023-12-25",7315.11,7315.11,7225.9,7225.9,139100],["2023-12-26",7315.11,7315.11,7225.9,7225.9,173800],["2023-12-27",7315.11,7315.11,7225.9,7225.9,102100],["2023-12-28",7225.9,7315.11,7225.9,7225.9,101000],["2023-12-29",7225.9,7315.11,6779.86,7136.69,102500],["2024-01-02",7225.9,7315.11,7136.69,7136.69,120900],["2024-01-03",7225.9,7315.11,7136.69,7136.69,106500],["2024-01-04",7225.9,7225.9,7136.69,7136.69,225300],["2024-01-05",7225.9,7225.9,7136.69,7136.69,152400],["2024-01-08",7225.9,7225.9,7136.69,7136.69,159700],["2024-01-09",7225.9,7225.9,7136.69,7136.69,154800],["2024-01-10",7225.9,7225.9,7136.69,7136.69,172200],["2024-01-11",7225.9,7225.9,7136.69,7136.69,185800],["2024-01-12",7225.9,7225.9,7136.69,7136.69,185700],["2024-01-15",7225.9,7225.9,7136.69,7136.69,147300],["2024-01-16",7225.9,7315.11,7136.69,7136.69,173000],["2024-01-17",7225.9,7225.9,7136.69,7136.69,195600],["2024-01-18",7225.9,7225.9,7136.69,7136.69,165700],["2024-01-19",7225.9,7225.9,7136.69,7136.69,163300],["2024-01-22",7225.9,7225.9,7136.69,7136.69,173000],["2024-01-23",7225.9,7225.9,7136.69,7136.69,227100],["2024-01-24",7225.9,7225.9,7136.69,7225.9,334000],["2024-01-25",7225.9,7315.11,7136.69,7225.9,316200],["2024-01-26",7225.9,7315.11,7136.69,7136.69,317400],["2024-01-29",7136.69,7225.9,7136.69,7136.69,343400],["2024-01-30",7225.9,7225.9,7136.69,7225.9,338600],["2024-01-31",7225.9,7225.9,7136.69,7136.69,352300],["2024-02-01",7225.9,7315.11,7136.69,7136.69,343000],["2024-02-02",7225.9,7225.9,7136.69,7136.69,381200],["2024-02-05",7225.9,7225.9,7136.69,7136.69,363500],["2024-02-06",7225.9,7404.32,7136.69,7225.9,240000],["2024-02-07",7225.9,7225.9,7136.69,7136.69,240600],["2024-02-15",7136.69,7225.9,7136.69,7225.9,229300],["2024-02-16",7225.9,7225.9,7136.69,7136.69,246800],["2024-02-19",7225.9,7225.9,7136.69,7225.9,250300],["2024-02-20",7225.9,7225.9,7136.69,7225.9,269100],["2024-02-21",7225.9,7225.9,7136.69,7136.69,246500],["2024-02-22",7225.9,7225.9,7136.69,7136.69,253100],["2024-02-23",7225.9,7225.9,7136.69,7136.69,283800],["2024-02-26",7225.9,7225.9,7136.69,7225.9,268100],["2024-02-27",7225.9,7225.9,7136.69,7136.69,240100],["2024-02-28",7225.9,7225.9,7136.69,7136.69,251600],["2024-02-29",7225.9,7225.9,7136.69,7136.69,253400],["2024-03-01",7225.9,7225.9,7136.69,7225.9,256400],["2024-03-04",7225.9,7315.11,7136.69,7136.69,251600],["2024-03-05",7225.9,7225.9,7136.69,7225.9,268200],["2024-03-06",7225.9,7225.9,7136.69,7225.9,249100],["2024-03-07",7225.9,7225.9,7136.69,7225.9,243100],["2024-03-08",7225.9,7225.9,7047.48,7225.9,250000],["2024-03-11",7225.9,7225.9,7136.69,7136.69,253000],["2024-03-12",7225.9,7582.73,7136.69,7225.9,275200],["2024-03-13",7225.9,7225.9,7136.69,7225.9,249600],["2024-03-14",7225.9,7582.73,7136.69,7404.32,164500],["2024-03-15",7225.9,7315.11,7136.69,7225.9,249900],["2024-03-18",7315.11,7315.11,7136.69,7225.9,250200],["2024-03-19",7225.9,7315.11,7225.9,7225.9,251900],["2024-03-20",7315.11,7582.73,7225.9,7315.11,265600],["2024-03-21",7315.11,7404.32,7315.11,7404.32,263400],["2024-03-22",7315.11,7404.32,7315.11,7315.11,249800],["2024-03-25",7404.32,7493.53,7315.11,7404.32,102800],["2024-03-26",7315.11,7404.32,7315.11,7404.32,246100],["2024-03-27",7404.32,7493.53,7315.11,7404.32,151000],["2024-03-28",7404.32,7404.32,7315.11,7404.32,235100],["2024-03-29",7404.32,7404.32,7315.11,7404.32,30700],["2024-04-01",7404.32,7404.32,7404.32,7404.32,250400],["2024-04-02",7404.32,7404.32,7315.11,7404.32,250700],["2024-04-03",7404.32,7404.32,7315.11,7404.32,215000],["2024-04-04",7404.32,7493.53,7315.11,7404.32,269700],["2024-04-05",7404.32,7404.32,7315.11,7404.32,256600],["2024-04-08",7315.11,7404.32,7315.11,7404.32,250700],["2024-04-09",7404.32,7493.53,7315.11,7404.32,223000],["2024-04-10",7404.32,7582.73,7404.32,7404.32,94000],["2024-04-11",7404.32,7493.53,7315.11,7493.53,222700],["2024-04-12",7493.53,7493.53,7404.32,7493.53,17200],["2024-04-15",7404.32,7582.73,7404.32,7582.73,133800],["2024-04-16",7493.53,7582.73,7225.9,7582.73,128600],["2024-04-17",7493.53,7671.94,7404.32,7671.94,178300],["2024-04-19",7404.32,7493.53,7225.9,7315.11,301100],["2024-04-22",7315.11,7582.73,7225.9,7493.53,104400],["2024-04-23",7404.32,7582.73,7315.11,7493.53,196800],["2024-04-24",7404.32,7582.73,7404.32,7493.53,59700],["2024-04-25",7493.53,7761.15,7225.9,7225.9,95000],["2024-04-26",7404.32,7671.94,7315.11,7582.73,208000],["2024-05-02",7315.11,7582.73,7315.11,7493.53,128500],["2024-05-03",7493.53,7582.73,7493.53,7493.53,186000],["2024-05-06",7493.53,7671.94,7493.53,7582.73,86100],["2024-05-07",7582.73,7671.94,7582.73,7582.73,143800],["2024-05-08",7582.73,7761.15,7493.53,7493.53,226700],["2024-05-09",7582.73,7671.94,7493.53,7582.73,79500],["2024-05-10",7582.73,7671.94,7493.53,7582.73,209400],["2024-05-13",7582.73,7671.94,7582.73,7671.94,182100],["2024-05-14",7671.94,7671.94,7671.94,7671.94,251400],["2024-05-15",7671.94,7761.15,7582.73,7671.94,221200],["2024-05-16",7671.94,7671.94,7671.94,7671.94,242300],["2024-05-17",7671.94,7671.94,7671.94,7671.94,271900],["2024-05-20",7671.94,7761.15,7671.94,7671.94,202600],["2024-05-21",7671.94,7761.15,7493.53,7582.73,273200],["2024-05-22",7671.94,7671.94,7493.53,7671.94,269300],["2024-05-23",7671.94,7671.94,7582.73,7582.73,274000],["2024-05-24",7671.94,7671.94,7493.53,7493.53,265100],["2024-05-27",7582.73,7582.73,7493.53,7493.53,274000],["2024-05-28",7582.73,7671.94,7582.73,7671.94,265900],["2024-05-29",7582.73,7850.36,7582.73,7671.94,273500],["2024-05-30",7582.73,7671.94,7582.73,7671.94,278500],["2024-05-31",7671.94,7671.94,7582.73,7582.73,301800],["2024-06-03",7671.94,7671.94,7582.73,7582.73,204600],["2024-06-04",7671.94,8028.78,7582.73,8028.78,330600],["2024-06-05",8028.78,8117.99,7850.36,7939.57,302300],["2024-06-06",7939.57,8653.24,7850.36,8653.24,277800],["2024-06-07",9366.91,9456.12,8920.86,9456.12,166400],["2024-06-10",9456.12,9812.95,9010.07,9456.12,227600],["2024-06-11",9366.91,9902.16,9277.7,9456.12,321100],["2024-06-12",9366.91,9723.74,8653.24,9277.7,306100],["2024-06-13",9366.91,9456.12,8831.65,9099.28,347300],["2024-06-14",9277.7,9366.91,8920.86,9188.49,345100],["2024-06-17",9188.49,9456.12,9099.28,9188.49,373400],["2024-06-18",9366.91,9812.95,9099.28,9723.74,379500],["2024-06-19",9634.53,9902.16,9366.91,9812.95,383500],["2024-06-20",9634.53,10080.58,9545.32,9723.74,402100],["2024-06-21",9812.95,10437.41,9634.53,10169.78,409900],["2024-06-24",10080.58,10258.99,9812.95,9991.37,406300],["2024-06-25",10169.78,10169.78,9723.74,9902.16,411800],["2024-06-26",9991.37,10258.99,9723.74,9991.37,411300],["2024-06-27",9902.16,10348.2,9723.74,10080.58,409100],["2024-06-28",10080.58,10348.2,9723.74,10169.78,405600],["2024-07-01",9991.37,9991.37,9634.53,9991.37,411100],["2024-07-02",9902.16,10169.78,9902.16,10169.78,383300],["2024-07-03",9991.37,10348.2,9634.53,10169.78,420900],["2024-07-04",10169.78,10437.41,10080.58,10169.78,352500],["2024-07-05",9902.16,10437.41,9812.95,10258.99,401600],["2024-07-08",10080.58,10526.62,9902.16,10348.2,445700],["2024-07-09",10169.78,11329.5,10080.58,11329.5,412000],["2024-07-10",11151.08,12132.37,11151.08,12132.37,454500],["2024-07-11",12132.37,12756.83,11953.96,12400.0,364800],["2024-07-12",12600.0,12800.0,11900.0,12200.0,460200],["2024-07-15",12400.0,13400.0,12400.0,13200.0,504400],["2024-07-16",13200.0,14500.0,12900.0,14200.0,522600],["2024-07-17",14400.0,14500.0,13000.0,14000.0,556300],["2024-07-18",14000.0,14000.0,13100.0,13300.0,504900],["2024-07-19",13300.0,14000.0,13100.0,13700.0,521200],["2024-07-22",13700.0,14200.0,13400.0,13700.0,504800],["2024-07-23",13600.0,13700.0,12700.0,13600.0,520500],["2024-07-24",13500.0,14300.0,13300.0,14300.0,527000],["2024-07-25",14300.0,14400.0,14000.0,14200.0,505300],["2024-07-26",14400.0,14500.0,14000.0,14100.0,506600],["2024-07-29",14100.0,15100.0,14100.0,14400.0,600600],["2024-07-30",14300.0,14900.0,14300.0,14500.0,498700],["2024-07-31",14300.0,14800.0,14000.0,14000.0,583300],["2024-08-01",13700.0,14300.0,13500.0,13800.0,533600],["2024-08-02",13800.0,14000.0,13300.0,14000.0,538900],["2024-08-05",14000.0,14200.0,13500.0,13700.0,504600],["2024-08-06",13700.0,14700.0,13600.0,14600.0,577700],["2024-08-07",14600.0,15300.0,14500.0,15100.0,661600],["2024-08-08",15100.0,15800.0,15000.0,15500.0,668200],["2024-08-09",15600.0,15800.0,15300.0,15600.0,604200],["2024-08-12",15600.0,15700.0,15100.0,15200.0,608100],["2024-08-13",15100.0,15200.0,13800.0,14300.0,632000],["2024-08-14",14200.0,14300.0,13900.0,14300.0,626200],["2024-08-15",14300.0,15000.0,14000.0,15000.0,617300],["2024-08-16",15000.0,15400.0,14600.0,15200.0,714900],["2024-08-19",15200.0,15500.0,15000.0,15200.0,697200],["2024-08-20",13900.0,15500.0,13900.0,15300.0,725600],["2024-08-21",15300.0,15900.0,15200.0,15700.0,745400],["2024-08-22",15700.0,15900.0,15500.0,15600.0,738100],["2024-08-23",15600.0,15700.0,15300.0,15400.0,710500],["2024-08-26",15400.0,15400.0,14500.0,14500.0,717600],["2024-08-27",14500.0,14600.0,14200.0,14500.0,715200],["2024-08-28",14500.0,14800.0,14500.0,14700.0,707500],["2024-08-29",14700.0,14800.0,14500.0,14700.0,734800],["2024-08-30",14800.0,14800.0,14000.0,14300.0,723200],["2024-09-04",14300.0,14300.0,14000.0,14200.0,716600],["2024-09-05",14200.0,14900.0,14200.0,14800.0,715900],["2024-09-06",14800.0,15700.0,14700.0,15200.0,736100],["2024-09-09",15100.0,15400.0,15100.0,15100.0,749600],["2024-09-10",15200.0,15300.0,14600.0,14700.0,747200],["2024-09-11",14600.0,14800.0,14200.0,14700.0,710700],["2024-09-12",14700.0,15200.0,14700.0,14900.0,730600],["2024-09-13",14900.0,15400.0,14700.0,15200.0,733100],["2024-09-16",15200.0,15500.0,14900.0,15000.0,712200],["2024-09-17",15000.0,15700.0,15000.0,15300.0,757700],["2024-09-18",15300.0,16500.0,15200.0,16200.0,768000],["2024-09-19",16300.0,16800.0,16200.0,16600.0,825800],["2024-09-20",16600.0,16800.0,15700.0,15800.0,734200],["2024-09-23",15800.0,15900.0,15100.0,15200.0,746900],["2024-09-24",15100.0,15100.0,14500.0,14600.0,719900],["2024-09-25",14600.0,15500.0,14500.0,15500.0,872200],["2024-09-26",15500.0,15700.0,15400.0,15600.0,956000],["2024-09-27",15600.0,15800.0,15400.0,15400.0,738800],["2024-09-30",15400.0,15700.0,15300.0,15700.0,664300],["2024-10-01",15700.0,16500.0,15600.0,16500.0,1064700],["2024-10-02",16500.0,16900.0,16400.0,16600.0,720700],["2024-10-03",16600.0,17300.0,16600.0,16900.0,761300],["2024-10-04",16900.0,17000.0,16300.0,16700.0,716300],["2024-10-07",16700.0,16900.0,16500.0,16600.0,793900],["2024-10-08",16600.0,16600.0,16100.0,16400.0,716200],["2024-10-09",16400.0,17400.0,16400.0,17300.0,456400],["2024-10-10",17300.0,17800.0,16900.0,16900.0,390200],["2024-10-11",16900.0,16900.0,16400.0,16700.0,356400],["2024-10-14",16700.0,16900.0,16500.0,16700.0,504300],["2024-10-15",16700.0,17000.0,16600.0,16900.0,619000],["2024-10-16",16900.0,17000.0,16800.0,16900.0,558400],["2024-10-17",16900.0,17300.0,16700.0,17300.0,587500],["2024-10-18",17300.0,17600.0,17100.0,17200.0,554100],["2024-10-21",17200.0,17200.0,16100.0,16500.0,827000],["2024-10-22",16500.0,16500.0,16100.0,16400.0,801300],["2024-10-23",16400.0,17000.0,16300.0,16600.0,837900],["2024-10-24",16600.0,16800.0,16300.0,16400.0,820400],["2024-10-25",16300.0,16600.0,16200.0,16200.0,809600],["2024-10-28",16200.0,16600.0,16000.0,16200.0,1072500],["2024-10-29",16100.0,16500.0,16100.0,16300.0,901800],["2024-10-30",16300.0,16500.0,16000.0,16100.0,794900],["2024-10-31",16100.0,16400.0,16000.0,16300.0,851200],["2024-11-01",16300.0,16500.0,16000.0,16200.0,834200],["2024-11-04",16200.0,16400.0,15900.0,16100.0,851200],["2024-11-05",15800.0,16300.0,15800.0,16100.0,812600],["2024-11-06",16100.0,16600.0,16100.0,16500.0,827500],["2024-11-07",16500.0,16800.0,16000.0,16100.0,794800],["2024-11-08",16100.0,16400.0,15700.0,15700.0,854700],["2024-11-11",15700.0,15800.0,15400.0,15700.0,824400],["2024-11-12",15700.0,15900.0,15400.0,15500.0,833200],["2024-11-13",15500.0,15600.0,15000.0,15500.0,795300],["2024-11-14",15500.0,15700.0,15200.0,15300.0,750400],["2024-11-15",15300.0,15500.0,15000.0,15300.0,916400],["2024-11-18",15200.0,15800.0,15000.0,15700.0,849800],["2024-11-19",15600.0,15900.0,15300.0,15400.0,848500],["2024-11-20",15300.0,15400.0,15100.0,15400.0,826200],["2024-11-21",15300.0,15800.0,14900.0,15800.0,845200],["2024-11-22",15800.0,16200.0,15800.0,16100.0,807500],["2024-11-25",16100.0,16700.0,16100.0,16600.0,789200],["2024-11-26",16600.0,16800.0,16600.0,16700.0,664600],["2024-11-27",16700.0,16900.0,16500.0,16600.0,812100],["2024-11-28",16600.0,17100.0,16600.0,17000.0,836400],["2024-11-29",17000.0,17400.0,16900.0,17300.0,915100],["2024-12-02",17300.0,17500.0,17100.0,17300.0,844000],["2024-12-03",17200.0,17500.0,17000.0,17500.0,891900],["2024-12-04",17500.0,17600.0,17100.0,17500.0,784700],["2024-12-05",17500.0,17900.0,17400.0,17800.0,902800],["2024-12-06",17800.0,17900.0,17500.0,17700.0,955500],["2024-12-09",17600.0,17900.0,17500.0,17600.0,765400],["2024-12-10",17500.0,17700.0,17400.0,17500.0,814800],["2024-12-11",17500.0,17700.0,17300.0,17400.0,910200],["2024-12-12",17400.0,17600.0,17300.0,17300.0,813200],["2024-12-13",17200.0,17400.0,17000.0,17300.0,866900],["2024-12-16",17300.0,17500.0,17100.0,17500.0,1189200],["2024-12-17",17500.0,17700.0,17100.0,17400.0,923000],["2024-12-18",17200.0,17600.0,17100.0,17300.0,941100],["2024-12-19",17300.0,17400.0,17000.0,17100.0,1036400],["2024-12-20",17100.0,17300.0,16900.0,17000.0,923500],["2024-12-23",16900.0,17200.0,16800.0,17100.0,1060600],["2024-12-24",17100.0,17200.0,16900.0,17000.0,1155400],["2024-12-25",16800.0,17500.0,16700.0,17400.0,938100],["2024-12-26",17500.0,17600.0,17300.0,17400.0,1038800],["2024-12-27",17300.0,17500.0,17300.0,17400.0,1131900],["2024-12-30",17400.0,17500.0,17200.0,17300.0,1029900],["2024-12-31",17300.0,17300.0,17000.0,17200.0,1154600],["2025-01-02",17100.0,17800.0,17000.0,17600.0,1287400],["2025-01-03",17600.0,17800.0,17300.0,17400.0,1148400],["2025-01-06",17400.0,17500.0,16800.0,16800.0,1253500],["2025-01-07",16800.0,16900.0,16600.0,16800.0,1034000],["2025-01-08",16800.0,17000.0,16500.0,16900.0,1286000],["2025-01-09",16900.0,17200.0,16800.0,16900.0,1244600],["2025-01-10",16800.0,17000.0,16600.0,16800.0,1083700],["2025-01-13",16800.0,17000.0,16600.0,16900.0,1159200],["2025-01-14",16900.0,17000.0,16700.0,16800.0,1092200],["2025-01-15",16800.0,17100.0,16600.0,17000.0,1197800],["2025-01-16",17000.0,17400.0,17000.0,17200.0,1384800],["2025-01-17",17300.0,17400.0,16800.0,17200.0,1071900],["2025-01-20",17200.0,17400.0,17000.0,17100.0,1110700],["2025-01-21",17100.0,17200.0,17000.0,17100.0,1079300],["2025-01-22",17100.0,17400.0,17000.0,17100.0,1263300],["2025-01-23",17100.0,17400.0,17000.0,17200.0,1138600],["2025-01-24",17300.0,17600.0,17200.0,17400.0,1305000],["2025-02-03",17400.0,17400.0,17100.0,17400.0,1159000],["2025-02-04",17400.0,17700.0,17400.0,17600.0,1225700],["2025-02-05",17600.0,17800.0,17500.0,17700.0,1106700],["2025-02-06",17700.0,17800.0,17200.0,17300.0,1163900],["2025-02-07",17300.0,17300.0,17000.0,17200.0,1148400],["2025-02-10",17200.0,17200.0,17000.0,17000.0,1211500],["2025-02-11",17000.0,17000.0,16500.0,16900.0,1113700],["2025-02-12",16800.0,17100.0,16700.0,16900.0,1107000],["2025-02-13",16700.0,17100.0,16700.0,17000.0,1211200],["2025-02-14",17000.0,17200.0,16900.0,17100.0,1119800],["2025-02-17",17000.0,17300.0,16900.0,17200.0,1122700],["2025-02-18",17300.0,17300.0,17000.0,17000.0,1258900],["2025-02-19",16900.0,17500.0,16900.0,17300.0,1429800],["2025-02-20",17300.0,17700.0,17300.0,17500.0,1353300],["2025-02-21",17500.0,18700.0,17400.0,18500.0,2026500],["2025-02-24",18500.0,18900.0,18300.0,18600.0,1387600],["2025-02-25",18600.0,18800.0,17600.0,17700.0,1600400],["2025-02-26",17700.0,17800.0,17400.0,17500.0,1220700],["2025-02-27",17400.0,17800.0,17100.0,17400.0,1621700],["2025-02-28",16900.0,17600.0,16900.0,17300.0,1320000],["2025-03-03",17200.0,17500.0,17100.0,17400.0,1433900],["2025-03-04",17400.0,17500.0,17200.0,17300.0,1242600],["2025-03-05",17300.0,17300.0,17000.0,17100.0,1129700],["2025-03-06",17000.0,17400.0,16600.0,17200.0,1285600],["2025-03-07",17200.0,17600.0,17100.0,17500.0,1602900],["2025-03-10",17500.0,18100.0,17300.0,17500.0,1305000],["2025-03-11",17500.0,17600.0,17300.0,17400.0,1378700],["2025-03-12",17400.0,17600.0,17300.0,17500.0,1625200],["2025-03-13",17600.0,17800.0,17400.0,17400.0,1335300],["2025-03-14",17400.0,17600.0,17200.0,17200.0,1647900],["2025-03-17",17200.0,17400.0,16700.0,16900.0,1183600],["2025-03-18",16700.0,16800.0,16200.0,16300.0,1361500],["2025-03-19",16200.0,16300.0,16000.0,16300.0,1402800],["2025-03-20",16300.0,16700.0,16100.0,16500.0,1315700],["2025-03-21",16500.0,17000.0,16400.0,16800.0,1262300],["2025-03-24",16800.0,17000.0,16600.0,16800.0,1252700],["2025-03-25",16800.0,16900.0,16600.0,16600.0,1213500],["2025-03-26",16600.0,17400.0,16500.0,17200.0,1376100],["2025-03-27",17200.0,17700.0,17100.0,17400.0,1709400],["2025-03-28",17400.0,17800.0,17200.0,17600.0,1816400],["2025-03-31",17600.0,17800.0,17500.0,17600.0,1688200],["2025-04-01",17600.0,18100.0,17500.0,17900.0,1682200],["2025-04-02",17900.0,18200.0,17900.0,17900.0,820200],["2025-04-03",17900.0,17900.0,17000.0,17100.0,1233100],["2025-04-04",17100.0,17100.0,16500.0,16800.0,1227000],["2025-04-08",16800.0,16800.0,16400.0,16400.0,999200],["2025-04-09",16400.0,16800.0,16100.0,16400.0,1209000],["2025-04-10",16400.0,18000.0,16300.0,18000.0,1137000],["2025-04-11",18000.0,18500.0,18000.0,18100.0,1401600],["2025-04-14",18100.0,18300.0,17700.0,17700.0,1340200],["2025-04-15",17700.0,17800.0,17100.0,17100.0,1271800],["2025-04-16",17200.0,17300.0,17000.0,17100.0,1120400],["2025-04-17",17100.0,17300.0,16900.0,17200.0,1191800],["2025-04-18",17200.0,17800.0,17200.0,17800.0,1308100],["2025-04-21",17700.0,17900.0,17300.0,17400.0,1382700],["2025-04-22",17400.0,17500.0,16900.0,17200.0,1160800],["2025-04-23",17200.0,17500.0,17200.0,17300.0,1507400],["2025-04-24",17300.0,17500.0,17100.0,17400.0,1673500],["2025-04-25",17400.0,17600.0,17200.0,17400.0,1535500],["2025-04-28",17400.0,17700.0,17300.0,17300.0,1408400],["2025-04-29",17300.0,17400.0,17000.0,17300.0,1198700],["2025-05-05",17300.0,17500.0,17300.0,17400.0,1219600],["2025-05-06",17500.0,17700.0,17200.0,17400.0,1388600],["2025-05-07",17400.0,17600.0,17200.0,17400.0,1703300],["2025-05-08",17400.0,17600.0,17300.0,17400.0,1939300],["2025-05-09",17500.0,17600.0,17200.0,17400.0,1519200],["2025-05-12",17400.0,17600.0,17300.0,17500.0,1429100],["2025-05-13",17500.0,17900.0,17400.0,17500.0,1588500],["2025-05-14",17500.0,17700.0,17500.0,17500.0,1477200],["2025-05-15",17500.0,17600.0,17400.0,17400.0,1526400],["2025-05-16",17400.0,17500.0,17100.0,17200.0,1444400],["2025-05-19",17000.0,17400.0,16900.0,17000.0,1577700],["2025-05-20",16700.0,17200.0,16700.0,16800.0,1648700],["2025-05-21",16800.0,17000.0,16800.0,16900.0,1514400],["2025-05-22",16900.0,17000.0,16400.0,16500.0,1541800],["2025-05-23",16400.0,16500.0,16200.0,16300.0,1420800],["2025-05-26",16200.0,16600.0,16200.0,16400.0,1406900],["2025-05-27",16400.0,16900.0,16400.0,16800.0,2052800],["2025-05-28",16800.0,17000.0,16800.0,16900.0,1460300],["2025-05-29",16900.0,17000.0,16700.0,16700.0,1237200],["2025-05-30",16700.0,16700.0,16600.0,16600.0,1344100],["2025-06-02",16600.0,17100.0,16500.0,17000.0,1769700],["2025-06-03",17000.0,17600.0,17000.0,17500.0,1840300],["2025-06-04",17500.0,17800.0,17500.0,17600.0,1687200],["2025-06-05",17700.0,17900.0,17500.0,17600.0,1567600],["2025-06-06",17500.0,17800.0,17400.0,17400.0,1315800],["2025-06-09",17400.0,17500.0,17200.0,17300.0,1415900],["2025-06-10",17100.0,17400.0,17100.0,17300.0,1805300],["2025-06-11",17200.0,17500.0,17200.0,17300.0,1288100],["2025-06-12",17300.0,17500.0,17200.0,17300.0,1434800],["2025-06-13",17400.0,17400.0,17000.0,17100.0,1219800],["2025-06-16",17100.0,17300.0,17000.0,17200.0,1491400],["2025-06-17",17200.0,17400.0,17100.0,17200.0,1535600],["2025-06-18",17300.0,17300.0,17200.0,17200.0,1316500],["2025-06-19",17200.0,17300.0,17100.0,17300.0,1419300],["2025-06-20",17300.0,17400.0,17200.0,17200.0,1410000],["2025-06-23",17200.0,17200.0,16800.0,16900.0,1204600],["2025-06-24",16800.0,17100.0,16600.0,16900.0,1542200],["2025-06-25",16900.0,16900.0,16600.0,16800.0,1336300],["2025-06-26",16700.0,16900.0,16700.0,16800.0,1414000],["2025-06-27",16800.0,17000.0,16700.0,16900.0,1401200],["2025-06-30",16900.0,17000.0,16900.0,16900.0,1318900],["2025-07-01",16800.0,17000.0,16700.0,16900.0,1489900],["2025-07-02",16900.0,17000.0,16800.0,16800.0,1342000],["2025-07-03",16800.0,16900.0,16500.0,16600.0,1491900],["2025-07-04",16600.0,16900.0,16100.0,16900.0,2030700],["2025-07-07",16900.0,17100.0,16700.0,16800.0,1409300],["2025-07-08",16800.0,16900.0,16600.0,16700.0,1546700],["2025-07-09",16700.0,16900.0,16600.0,16700.0,1579100],["2025-07-10",16700.0,16900.0,16500.0,16600.0,1356200],["2025-07-11",16600.0,16700.0,16400.0,16400.0,1476800],["2025-07-14",16400.0,16600.0,16300.0,16500.0,1267000],["2025-07-15",16500.0,16700.0,16400.0,16600.0,1494900],["2025-07-16",16600.0,16800.0,16600.0,16700.0,868600],["2025-07-17",16700.0,16900.0,16700.0,16800.0,1372300],["2025-07-18",16800.0,16900.0,16600.0,16700.0,1387300],["2025-07-21",16700.0,16800.0,16600.0,16700.0,1137400],["2025-07-22",16700.0,17100.0,16600.0,17000.0,1484800],["2025-07-23",17000.0,17700.0,17000.0,17600.0,2014600],["2025-07-24",17600.0,18100.0,17600.0,17900.0,1971400],["2025-07-25",18100.0,18400.0,17900.0,18200.0,2407500],["2025-07-28",18200.0,18500.0,18100.0,18400.0,2324300],["2025-07-29",18400.0,18600.0,18100.0,18200.0,2038400],["2025-07-30",18200.0,18400.0,18000.0,18300.0,2247500],["2025-07-31",18600.0,18800.0,18300.0,18400.0,2544400],["2025-08-01",18400.0,19100.0,18400.0,19000.0,2816500],["2025-08-04",19200.0,19300.0,18900.0,19000.0,2213800],["2025-08-05",19000.0,19200.0,18500.0,18700.0,2301400],["2025-08-06",18700.0,19100.0,18700.0,18900.0,3140700],["2025-08-07",18900.0,19100.0,18700.0,19000.0,2867800],["2025-08-08",19100.0,19200.0,18800.0,18900.0,2368900],["2025-08-11",18900.0,19400.0,18900.0,19200.0,2869300],["2025-08-12",19400.0,19700.0,19100.0,19400.0,2537900],["2025-08-13",19400.0,19600.0,18900.0,19200.0,2366400],["2025-08-14",19100.0,19400.0,18900.0,19000.0,2293000],["2025-08-15",19000.0,19000.0,18600.0,18700.0,2461300],["2025-08-18",18700.0,18900.0,18400.0,18600.0,2071400],["2025-08-19",18600.0,19000.0,17700.0,18900.0,1941200],["2025-08-20",18900.0,19100.0,18600.0,19000.0,1412300],["2025-08-21",19000.0,19200.0,19000.0,19100.0,2630400],["2025-08-22",19100.0,19300.0,18700.0,18900.0,2030100],["2025-08-25",18900.0,19100.0,18600.0,18600.0,2043500],["2025-08-26",18600.0,18700.0,17800.0,18600.0,1620000],["2025-08-27",18600.0,18800.0,18600.0,18700.0,3411800],["2025-08-28",18700.0,18900.0,18600.0,18800.0,2467900],["2025-08-29",18800.0,19000.0,18400.0,18600.0,2020500],["2025-09-03",18600.0,18900.0,18600.0,18700.0,1708100],["2025-09-04",18800.0,19300.0,18600.0,19100.0,1930300],["2025-09-05",19100.0,19400.0,19100.0,19200.0,2457100],["2025-09-08",19200.0,19400.0,18900.0,19000.0,1621600],["2025-09-09",18900.0,19100.0,18800.0,18900.0,1711600],["2025-09-10",18900.0,19100.0,18900.0,19000.0,1602400],["2025-09-11",19000.0,19100.0,18700.0,19100.0,2063400],["2025-09-12",19200.0,19400.0,19100.0,19300.0,2401800],["2025-09-15",19300.0,19700.0,19200.0,19500.0,1977400],["2025-09-16",19500.0,19800.0,19300.0,19500.0,2082500],["2025-09-17",19400.0,19500.0,19000.0,19200.0,1742600],["2025-09-18",19300.0,19400.0,18800.0,19000.0,1573000],["2025-09-19",19000.0,19100.0,18800.0,18900.0,1501300],["2025-09-22",18900.0,19100.0,18500.0,18700.0,1876300],["2025-09-23",18700.0,18800.0,18600.0,18700.0,1514200],["2025-09-24",18700.0,18900.0,18500.0,18900.0,1593300],["2025-09-25",19000.0,19200.0,18800.0,19100.0,1811100],["2025-09-26",19100.0,19200.0,18900.0,18900.0,1481000],["2025-09-29",18900.0,19000.0,18700.0,18800.0,1550000],["2025-09-30",18700.0,19000.0,18300.0,18600.0,1525000],["2025-10-01",18600.0,18600.0,18300.0,18400.0,2074400],["2025-10-02",18400.0,18600.0,18300.0,18400.0,1362800],["2025-10-03",18500.0,18500.0,18100.0,18300.0,1202700],["2025-10-06",18300.0,18500.0,18200.0,18400.0,1302600],["2025-10-07",18400.0,18500.0,18100.0,18200.0,1400100],["2025-10-08",18200.0,18300.0,18000.0,18200.0,1342600],["2025-10-09",18200.0,18300.0,18100.0,18300.0,1223800],["2025-10-10",18300.0,18500.0,18200.0,18500.0,1735700],["2025-10-13",18500.0,18600.0,18400.0,18600.0,1277200],["2025-10-14",18600.0,18700.0,18300.0,18400.0,1482900],["2025-10-15",18400.0,18600.0,18300.0,18300.0,1346600],["2025-10-16",18300.0,18600.0,18300.0,18500.0,1716900],["2025-10-17",18500.0,18700.0,18300.0,18400.0,1520500],["2025-10-20",18400.0,18500.0,18000.0,18000.0,1301000],["2025-10-21",18000.0,18200.0,17600.0,18100.0,1370200],["2025-10-22",18100.0,18500.0,18100.0,18400.0,1588600],["2025-10-23",18400.0,18800.0,18300.0,18700.0,1476100],["2025-10-24",18700.0,18900.0,18500.0,18800.0,1614400],["2025-10-27",18800.0,19000.0,18700.0,18700.0,1509100],["2025-10-28",18700.0,19000.0,18500.0,18800.0,1405600],["2025-10-29",18800.0,18900.0,18800.0,18800.0,1473200],["2025-10-30",18800.0,18900.0,18600.0,18600.0,1365400],["2025-10-31",18600.0,18700.0,18300.0,18400.0,1206300],["2025-11-03",18500.0,18600.0,18300.0,18300.0,1402400],["2025-11-04",18300.0,18500.0,18100.0,18400.0,1408200],["2025-11-05",18400.0,18500.0,18300.0,18400.0,1202100],["2025-11-06",18400.0,18600.0,18200.0,18300.0,1270800],["2025-11-07",18300.0,18400.0,18100.0,18200.0,1145800],["2025-11-10",18200.0,18400.0,18000.0,18200.0,1320600],["2025-11-11",18200.0,18300.0,18100.0,18300.0,1234000],["2025-11-12",18300.0,18500.0,18300.0,18400.0,1155400],["2025-11-13",18400.0,18500.0,18300.0,18300.0,1105200],["2025-11-14",18200.0,18400.0,18200.0,18300.0,1230300],["2025-11-17",18300.0,18500.0,18300.0,18400.0,1288100],["2025-11-18",18300.0,18500.0,18200.0,18500.0,1152600],["2025-11-19",18500.0,18500.0,18200.0,18200.0,1131000],["2025-11-20",18200.0,18300.0,18000.0,18300.0,1120400],["2025-11-21",18300.0,18400.0,18200.0,18300.0,1330200],["2025-11-24",18300.0,18400.0,18300.0,18400.0,1203000],["2025-11-25",18400.0,18500.0,18300.0,18300.0,1104400],["2025-11-26",18200.0,18400.0,18200.0,18300.0,1118200],["2025-11-27",18300.0,18400.0,18300.0,18300.0,1112900],["2025-11-28",18300.0,18400.0,18100.0,18300.0,1129500],["2025-12-01",18200.0,18400.0,18200.0,18200.0,1104600],["2025-12-02",18200.0,18300.0,18100.0,18200.0,1110700],["2025-12-03",18200.0,18500.0,18200.0,18400.0,1151700],["2025-12-04",18500.0,18600.0,18200.0,18400.0,1079500],["2025-12-05",18400.0,18500.0,18100.0,18300.0,800500],["2025-12-08",18300.0,18300.0,18000.0,18000.0,817200],["2025-12-09",18000.0,18400.0,17900.0,18300.0,1118800],["2025-12-10",18300.0,18400.0,18100.0,18100.0,1303600],["2025-12-11",18100.0,18300.0,18100.0,18200.0,1136200],["2025-12-12",18200.0,18400.0,18100.0,18200.0,1413200],["2025-12-15",18200.0,18400.0,18200.0,18300.0,1303000],["2025-12-16",18300.0,18800.0,18100.0,18700.0,1663500],["2025-12-17",18700.0,19100.0,18600.0,19000.0,1257000],["2025-12-18",19200.0,19400.0,19000.0,19200.0,1255700],["2025-12-19",19300.0,19400.0,19100.0,19200.0,1350000],["2025-12-22",19100.0,19500.0,19000.0,19400.0,1718300],["2025-12-23",19400.0,19500.0,19300.0,19300.0,1276700],["2025-12-24",19300.0,19500.0,19200.0,19200.0,1235200],["2025-12-25",19200.0,19400.0,19100.0,19200.0,1507600],["2025-12-26",19200.0,19200.0,19000.0,19100.0,1315100],["2025-12-29",19200.0,19300.0,19100.0,19100.0,1411400],["2025-12-30",19100.0,19300.0,19100.0,19300.0,1738900],["2025-12-31",19400.0,19600.0,19200.0,19500.0,1505700],["2026-01-05",19500.0,19800.0,19300.0,19400.0,1406800],["2026-01-06",19400.0,19600.0,19300.0,19500.0,1356300],["2026-01-07",19600.0,19800.0,19500.0,19700.0,1704000],["2026-01-08",19700.0,20000.0,19700.0,19900.0,1817100],["2026-01-09",20100.0,20200.0,19900.0,20000.0,1503800],["2026-01-12",20000.0,20200.0,20000.0,20100.0,2006600],["2026-01-13",20200.0,20300.0,20000.0,20000.0,1546800],["2026-01-14",20100.0,20100.0,19900.0,20000.0,1373400],["2026-01-15",19900.0,20100.0,19800.0,20000.0,1523900],["2026-01-16",20000.0,20300.0,19900.0,20100.0,1807100],["2026-01-19",20200.0,20300.0,20100.0,20100.0,1515400],["2026-01-20",20100.0,20300.0,19900.0,20000.0,1837600],["2026-01-21",20000.0,20000.0,19700.0,19800.0,1724500],["2026-01-22",19700.0,20000.0,19600.0,19700.0,1431300],["2026-01-23",19600.0,19800.0,19500.0,19700.0,1466200],["2026-01-26",19600.0,19900.0,19600.0,19700.0,1802600],["2026-01-27",19800.0,19800.0,19600.0,19700.0,1654700],["2026-01-28",19800.0,20200.0,19700.0,20100.0,1048000],["2026-01-29",20000.0,20300.0,19900.0,20200.0,1033200],["2026-01-30",20200.0,20400.0,20200.0,20200.0,1234000],["2026-02-02",20300.0,20400.0,20100.0,20200.0,1068600],["2026-02-03",18200.0,20400.0,18200.0,20300.0,1144100],["2026-02-04",20400.0,20500.0,20200.0,20200.0,1112600],["2026-02-05",20100.0,20300.0,20000.0,20300.0,1234300],["2026-02-06",20300.0,20300.0,20100.0,20100.0,1328100],["2026-02-09",20000.0,20300.0,19900.0,19900.0,999200],["2026-02-10",19900.0,20000.0,19900.0,20000.0,1088500],["2026-02-11",20000.0,20200.0,19900.0,20100.0,1318000],["2026-02-12",20100.0,20200.0,20000.0,20100.0,1121800],["2026-02-13",20200.0,20200.0,20100.0,20100.0,1156300],["2026-02-23",20200.0,20400.0,20200.0,20300.0,1157100],["2026-02-24",20300.0,20400.0,20100.0,20300.0,1220100],["2026-02-25",20400.0,20500.0,20200.0,20300.0,1239500],["2026-02-26",20400.0,20600.0,20300.0,20500.0,1410200],["2026-02-27",20400.0,20500.0,20100.0,20300.0,1150800],["2026-03-02",20100.0,20200.0,20000.0,20000.0,1278100],["2026-03-03",20200.0,20200.0,20100.0,20100.0,1215600],["2026-03-04",20100.0,20300.0,20000.0,20200.0,1222400],["2026-03-05",20300.0,20600.0,20200.0,20400.0,1542300],["2026-03-06",20500.0,20600.0,20200.0,20300.0,1179900],["2026-03-09",20300.0,20300.0,20100.0,20200.0,1157100],["2026-03-10",20200.0,20400.0,20200.0,20300.0,1508200],["2026-03-11",20300.0,20500.0,20200.0,20400.0,1258700],["2026-03-12",20400.0,20500.0,20200.0,20400.0,1137700],["2026-03-13",20500.0,20600.0,20200.0,20200.0,1322300],["2026-03-16",20100.0,20300.0,20000.0,20200.0,1341800],["2026-03-17",20100.0,20400.0,20100.0,20300.0,1116800],["2026-03-18",20300.0,20500.0,20100.0,20200.0,1111400],["2026-03-19",20200.0,20300.0,20000.0,20100.0,1163700],["2026-03-20",20100.0,20100.0,19800.0,19800.0,1243800],["2026-03-23",19800.0,19800.0,19700.0,19700.0,1214500],["2026-03-24",19700.0,19900.0,19700.0,19800.0,1269300],["2026-03-25",19900.0,20100.0,19800.0,20000.0,1025100],["2026-03-26",20100.0,20100.0,19900.0,19900.0,1071300],["2026-03-27",19800.0,20100.0,19800.0,20000.0,1202400],["2026-03-30",20000.0,20100.0,19800.0,19900.0,1097300],["2026-03-31",19900.0,20200.0,19900.0,20100.0,1425600],["2026-04-01",20200.0,20300.0,20100.0,20200.0,1201100],["2026-04-02",20300.0,20300.0,20000.0,20200.0,1215200],["2026-04-03",20200.0,20400.0,20100.0,20100.0,1120500],["2026-04-06",20100.0,20300.0,20000.0,20000.0,1033700],["2026-04-07",20000.0,20200.0,19900.0,20100.0,1469200],["2026-04-08",20200.0,20400.0,20100.0,20300.0,1342900],["2026-04-09",20300.0,20400.0,20000.0,20100.0,1102300],["2026-04-10",20100.0,20300.0,20000.0,20100.0,1164900],["2026-04-13",20100.0,20100.0,19900.0,20000.0,973300],["2026-04-14",20000.0,20100.0,19900.0,19900.0,920100],["2026-04-15",19900.0,20100.0,19700.0,20000.0,794500],["2026-04-16",20000.0,20300.0,19800.0,20000.0,824800],["2026-04-17",20100.0,20100.0,19900.0,19900.0,849200],["2026-04-20",19900.0,20000.0,19900.0,19900.0,784000],["2026-04-21",20000.0,20000.0,19900.0,19900.0,1072300],["2026-04-22",19800.0,20100.0,19800.0,20000.0,1016000],["2026-04-23",20100.0,20300.0,20000.0,20000.0,1236700],["2026-04-24",19900.0,20000.0,19800.0,20000.0,983000],["2026-04-28",20000.0,20100.0,19900.0,20000.0,1114400],["2026-04-29",20100.0,20100.0,19900.0,20000.0,1014400],["2026-05-04",20000.0,20100.0,20000.0,20100.0,994200],["2026-05-05",20100.0,20300.0,20000.0,20200.0,1312900],["2026-05-06",20200.0,20600.0,20200.0,20500.0,1191800],["2026-05-07",20600.0,20900.0,20400.0,20800.0,1033600],["2026-05-08",22800.0,22800.0,20900.0,20900.0,754100],["2026-05-11",20900.0,21000.0,20600.0,20700.0,1005900],["2026-05-12",20700.0,20800.0,20400.0,20500.0,978400],["2026-05-13",20500.0,20500.0,20400.0,20400.0,833300],["2026-05-14",20400.0,20500.0,20300.0,20500.0,1066400],["2026-05-15",20600.0,20700.0,20400.0,20500.0,1208100],["2026-05-18",20500.0,20600.0,20500.0,20600.0,1030800],["2026-05-19",20700.0,20800.0,20400.0,20600.0,1062400],["2026-05-20",20600.0,20700.0,20400.0,20500.0,808100],["2026-05-21",20600.0,20700.0,20600.0,20700.0,1304800],["2026-05-22",20700.0,20800.0,20600.0,20600.0,1294200],["2026-05-25",20500.0,20700.0,20400.0,20600.0,1077200],["2026-05-26",20600.0,20700.0,20600.0,20600.0,887200],["2026-05-27",20600.0,20600.0,20500.0,20500.0,1030000],["2026-05-28",20500.0,20600.0,20400.0,20400.0,933600],["2026-05-29",20400.0,20500.0,20300.0,20500.0,1064900],["2026-06-01",20600.0,20600.0,20300.0,20400.0,892800],["2026-06-02",20500.0,20500.0,20400.0,20400.0,930000],["2026-06-03",20400.0,20500.0,20400.0,20400.0,1011400],["2026-06-04",20400.0,20600.0,20300.0,20500.0,1083300],["2026-06-05",20500.0,20600.0,20400.0,20500.0,993400],["2026-06-08",20500.0,20500.0,20300.0,20300.0,844400],["2026-06-09",20300.0,20400.0,20300.0,20400.0,1159900],["2026-06-10",20400.0,20500.0,20300.0,20400.0,980500],["2026-06-11",20400.0,20500.0,20300.0,20500.0,844300],["2026-06-12",20500.0,20600.0,20400.0,20400.0,998600],["2026-06-15",20500.0,20600.0,20400.0,20500.0,964300],["2026-06-16",20500.0,20600.0,20500.0,20500.0,993700],["2026-06-17",20500.0,20600.0,20400.0,20400.0,1059900],["2026-06-18",20500.0,20500.0,20500.0,20500.0,881100],["2026-06-19",20600.0,20700.0,20500.0,20500.0,892800],["2026-06-22",20600.0,20700.0,20500.0,20500.0,1027900],["2026-06-23",20500.0,20600.0,20400.0,20400.0,891500],["2026-06-24",20400.0,20500.0,20300.0,20500.0,914200],["2026-06-25",20500.0,20600.0,20400.0,20400.0,961500],["2026-06-26",20400.0,20500.0,20300.0,20300.0,1010500],["2026-06-29",20300.0,20400.0,20300.0,20300.0,906400],["2026-06-30",20400.0,20400.0,20300.0,20400.0,807400],["2026-07-01",20400.0,20500.0,20300.0,20500.0,864000],["2026-07-02",20500.0,20500.0,20300.0,20400.0,778400],["2026-07-03",20400.0,20500.0,20400.0,20400.0,763600],["2026-07-06",20400.0,20500.0,20200.0,20300.0,1029500],["2026-07-07",20300.0,20500.0,20300.0,20300.0,1026200],["2026-07-08",20300.0,20400.0,20300.0,20400.0,1303300],["2026-07-09",20400.0,20500.0,20400.0,20500.0,1005800],["2026-07-10",20500.0,20600.0,20400.0,20400.0,1096500],["2026-07-13",20300.0,20400.0,20100.0,20200.0,960400],["2026-07-14",20200.0,20400.0,20200.0,20300.0,838600],["2026-07-15",20300.0,20400.0,20200.0,20300.0,975400],["2026-07-16",20300.0,20400.0,20100.0,20300.0,986900],["2026-07-17",20200.0,20400.0,20200.0,20300.0,888100],["2026-07-20",20200.0,20400.0,20000.0,20100.0,987800],["2026-07-21",20100.0,20300.0,20100.0,20200.0,883600],["2026-07-22",20200.0,20300.0,20100.0,20100.0,871900],["2026-07-23",20100.0,20200.0,20000.0,20200.0,991600],["2026-07-24",20200.0,20300.0,20200.0,20300.0,1327000],["2026-07-27",20300.0,20400.0,20200.0,20300.0,1032600],["2026-07-28",20200.0,20400.0,20100.0,20300.0,1030900],["2026-07-29",20300.0,20400.0,20300.0,20400.0,1176600],["2026-07-30",20400.0,20500.0,20300.0,20400.0,1089500],["2026-07-31",20500.0,20600.0,20300.0,20400.0,1011100],["2026-08-03",20400.0,20500.0,20400.0,20500.0,1119800],["2026-08-04",20600.0,20600.0,20400.0,20500.0,1125800],["2026-08-05",20500.0,20600.0,20300.0,20300.0,1105100],["2026-08-06",20300.0,20400.0,20200.0,20200.0,959900],["2026-08-07",20200.0,20300.0,20100.0,20300.0,1218700],["2026-08-10",20300.0,20400.0,20200.0,20300.0,1089000],["2026-08-11",20400.0,20400.0,20300.0,20300.0,964700],["2026-08-12",20300.0,20400.0,20200.0,20200.0,919100],["2026-08-13",20200.0,20300.0,20000.0,20100.0,925700],["2026-08-14",20100.0,20300.0,20000.0,20100.0,1024200],["2026-08-17",20100.0,20300.0,20100.0,20200.0,863000],["2026-08-18",20200.0,20300.0,20100.0,20200.0,1004700],["2026-08-19",20200.0,20300.0,20000.0,20100.0,988700],["2026-08-20",20200.0,20300.0,20200.0,20300.0,975500],["2026-08-21",20300.0,20400.0,20300.0,20400.0,1304900],["2026-08-24",20400.0,20600.0,20300.0,20500.0,1004600],["2026-08-25",20600.0,20600.0,20400.0,20500.0,1402200],["2026-08-26",20500.0,20700.0,20400.0,20600.0,1053800],["2026-08-27",20600.0,20900.0,20500.0,20700.0,1080800],["2026-08-28",20700.0,20700.0,20400.0,20500.0,1033700],["2026-09-03",20400.0,20400.0,20300.0,20300.0,879100],["2026-09-04",20300.0,20400.0,20300.0,20300.0,1078100],["2026-09-07",20200.0,20600.0,20200.0,20500.0,1830800],["2026-09-08",20400.0,20600.0,20300.0,20500.0,1510200],["2026-09-09",20600.0,20600.0,20500.0,20500.0,1282800],["2026-09-10",20500.0,20600.0,20400.0,20400.0,1075700],["2026-09-11",20300.0,20400.0,20200.0,20200.0,1098400],["2026-09-14",20200.0,20400.0,20100.0,20100.0,962500],["2026-09-15",20100.0,20500.0,20000.0,20400.0,1131600],["2026-09-16",20400.0,20500.0,20300.0,20300.0,977600],["2026-09-17",20300.0,20500.0,20200.0,20400.0,1282000],["2026-09-18",20500.0,20500.0,20300.0,20400.0,1098800],["2026-09-21",20400.0,20500.0,20200.0,20300.0,993200],["2026-09-22",20300.0,20400.0,20300.0,20400.0,991300],["2026-09-23",20400.0,20500.0,20300.0,20300.0,1050500],["2026-09-24",20200.0,20400.0,20200.0,20300.0,967300],["2026-09-25",20300.0,20400.0,20200.0,20300.0,1040000],["2026-09-28",20200.0,20400.0,20100.0,20100.0,964300],["2026-09-29",20100.0,20300.0,20000.0,20200.0,1051100],["2026-09-30",20200.0,20300.0,20200.0,20200.0,1138900],["2026-10-01",20100.0,20300.0,20000.0,20200.0,998800],["2026-10-02",20200.0,20300.0,20100.0,20300.0,1013800]]}