{"sym":"FIR","index":false,"bars":[["2018-10-18",2999.26,2999.26,2999.26,2999.26,1800],["2018-10-19",3207.55,3207.55,3207.55,3207.55,2200],["2018-10-22",3426.24,3426.24,3426.24,3426.24,2800],["2018-10-23",3665.77,3665.77,3665.77,3665.77,3200],["2018-10-24",3915.71,3915.71,3915.71,3915.71,3700],["2018-10-25",4186.47,4186.47,4186.47,4186.47,800],["2018-10-26",4478.07,4478.07,4478.07,4478.07,89500],["2018-10-29",4790.49,4790.49,4790.49,4790.49,11200],["2018-10-30",5123.74,5123.74,5123.74,5123.74,10200],["2018-10-31",5477.82,5477.82,5477.82,5477.82,30500],["2018-11-01",5852.73,5852.73,5852.73,5852.73,53610],["2018-11-02",6258.88,6258.88,6258.88,6258.88,16600],["2018-11-05",6696.27,6696.27,6696.27,6696.27,78600],["2018-11-06",7164.91,7164.91,7164.91,7164.91,86870],["2018-11-07",7664.78,7664.78,7654.37,7654.37,358700],["2018-11-08",7498.16,7560.64,7435.67,7560.64,77250],["2018-11-09",7394.02,7550.23,7248.22,7394.02,94040],["2018-11-12",7352.36,7831.41,7352.36,7706.44,110590],["2018-11-13",7539.82,7706.44,7508.57,7550.23,103310],["2018-11-14",7456.5,7914.72,7435.67,7518.99,94280],["2018-11-15",7477.33,7602.3,7289.88,7435.67,122210],["2018-11-16",7373.19,7643.96,7373.19,7643.96,73460],["2018-11-19",7539.82,7748.1,7508.57,7602.3,80460],["2018-11-20",7456.5,7643.96,7435.67,7518.99,76790],["2018-11-21",7352.36,7498.16,7310.71,7394.02,77530],["2018-11-22",7394.02,7706.44,7352.36,7581.47,84560],["2018-11-23",7518.99,7831.41,7456.5,7623.13,112660],["2018-11-26",7560.64,7821.0,7539.82,7810.58,127760],["2018-11-27",7873.07,8247.97,7685.61,7935.55,114620],["2018-11-28",7810.58,7956.38,7664.78,7893.9,135880],["2018-11-29",7768.93,7914.72,7643.96,7727.27,124920],["2018-11-30",7685.61,7706.44,7550.23,7696.03,100060],["2018-12-03",7602.3,8112.59,7602.3,8018.86,107730],["2018-12-04",8018.86,8081.35,7810.58,7893.9,89790],["2018-12-05",7810.58,7914.72,7748.1,7821.0,93080],["2018-12-06",7810.58,7831.41,7664.78,7748.1,85200],["2018-12-07",7643.96,7768.93,7581.47,7758.51,90240],["2018-12-10",7654.37,7706.44,7581.47,7654.37,86510],["2018-12-11",7581.47,7654.37,7560.64,7623.13,80490],["2018-12-12",7602.3,7633.54,7498.16,7623.13,75340],["2018-12-13",7623.13,7664.78,7591.89,7643.96,81630],["2018-12-14",7602.3,7612.71,7560.64,7612.71,81190],["2018-12-17",7591.89,7633.54,7550.23,7612.71,87800],["2018-12-18",7581.47,7643.96,7539.82,7612.71,84140],["2018-12-19",7560.64,7581.47,7508.57,7581.47,97400],["2018-12-20",7539.82,7591.89,7539.82,7581.47,77710],["2018-12-21",7560.64,7560.64,7498.16,7550.23,75730],["2018-12-24",7508.57,7539.82,7498.16,7529.4,75900],["2018-12-25",7477.33,7498.16,7435.67,7498.16,84100],["2018-12-26",7456.5,7518.99,7456.5,7508.57,76440],["2018-12-27",7498.16,7581.47,7487.74,7581.47,76750],["2018-12-28",7602.3,7675.2,7560.64,7664.78,80510],["2019-01-02",7623.13,7696.03,7623.13,7675.2,82010],["2019-01-03",7602.3,7675.2,7602.3,7602.3,60760],["2019-01-04",7560.64,7633.54,7518.99,7612.71,103540],["2019-01-07",7602.3,7643.96,7518.99,7612.71,70500],["2019-01-08",7581.47,7602.3,7539.82,7591.89,75200],["2019-01-09",7560.64,7623.13,7560.64,7602.3,71590],["2019-01-10",7581.47,7612.71,7571.06,7602.3,70860],["2019-01-11",7571.06,7664.78,7571.06,7664.78,85050],["2019-01-14",7768.93,7925.14,7768.93,7914.72,104820],["2019-01-15",7977.21,8143.83,7914.72,8143.83,119310],["2019-01-16",8206.32,8331.29,8123.01,8320.87,124630],["2019-01-17",8331.29,8477.09,8247.97,8435.43,122790],["2019-01-18",8445.84,8529.16,8362.53,8477.09,121470],["2019-01-21",8435.43,8518.74,8320.87,8477.09,113860],["2019-01-22",8487.5,8508.33,8393.77,8497.91,112650],["2019-01-23",8456.26,8518.74,8331.29,8477.09,105780],["2019-01-24",8435.43,8508.33,8393.77,8477.09,81490],["2019-01-25",8456.26,8487.5,8435.43,8456.26,64780],["2019-01-28",8445.84,8466.67,8435.43,8456.26,48050],["2019-01-29",8435.43,8456.26,8393.77,8445.84,80360],["2019-01-30",8414.6,8445.84,8393.77,8445.84,39500],["2019-01-31",8425.01,8445.84,8414.6,8435.43,18760],["2019-02-01",8425.01,8810.34,8372.94,8435.43,22570],["2019-02-11",8497.91,8747.85,8497.91,8643.71,14780],["2019-02-12",8747.85,9164.42,8747.85,8851.99,18270],["2019-02-13",8956.13,8956.13,8872.82,8935.31,25380],["2019-02-14",8872.82,8956.13,8872.82,8945.72,24060],["2019-02-15",8893.65,8945.72,8872.82,8935.31,16440],["2019-02-18",8893.65,8956.13,8851.99,8935.31,35190],["2019-02-19",8914.48,8956.13,8872.82,8945.72,34340],["2019-02-20",8935.31,8945.72,8893.65,8924.89,12120],["2019-02-21",8924.89,8924.89,8310.46,8924.89,9250],["2019-02-22",8924.89,8924.89,8789.51,8893.65,14400],["2019-02-25",8789.51,8799.92,8685.37,8799.92,14590],["2019-02-26",8747.85,8747.85,8643.71,8685.37,20080],["2019-02-27",8622.88,8664.54,8081.35,8539.57,36100],["2019-02-28",8393.77,8487.5,8383.36,8445.84,42140],["2019-03-01",8362.53,8487.5,8362.53,8456.26,52860],["2019-03-04",8372.94,8456.26,8247.97,8435.43,79300],["2019-03-05",8414.6,8581.23,8393.77,8581.23,170770],["2019-03-06",8602.05,8831.17,8497.91,8831.17,163380],["2019-03-07",8851.99,9122.76,8789.51,9122.76,197560],["2019-03-08",9164.42,9372.7,9060.28,9331.04,200670],["2019-03-11",9206.07,9331.04,9143.59,9268.56,133490],["2019-03-12",9237.32,9289.39,9237.32,9278.97,111290],["2019-03-13",9206.07,9289.39,9206.07,9278.97,118630],["2019-03-14",9226.9,9289.39,9195.66,9278.97,106830],["2019-03-15",9278.97,9278.97,9226.9,9247.73,71850],["2019-03-18",9206.07,9258.14,9195.66,9258.14,92200],["2019-03-19",9258.14,9268.56,9143.59,9143.59,104580],["2019-03-20",9101.93,9101.93,9049.86,9060.28,71980],["2019-03-21",9060.28,9070.69,9029.03,9049.86,61100],["2019-03-22",9049.86,9060.28,9029.03,9049.86,56650],["2019-03-25",8997.79,9018.62,8935.31,8956.13,55670],["2019-03-26",8831.17,8935.31,8810.34,8810.34,44890],["2019-03-27",8768.68,8831.17,8768.68,8820.75,57350],["2019-03-28",8747.85,8851.99,8727.02,8810.34,51630],["2019-03-29",8956.13,9154.0,8956.13,9154.0,93560],["2019-04-01",9164.42,9237.32,9143.59,9237.32,61150],["2019-04-02",9237.32,9268.56,9237.32,9237.32,62180],["2019-04-03",9206.07,9226.9,9133.17,9143.59,59160],["2019-04-04",9112.35,9154.0,9070.69,9133.17,52800],["2019-04-05",9101.93,9154.0,9091.52,9122.76,35780],["2019-04-08",9060.28,9060.28,8956.13,8956.13,34140],["2019-04-09",8956.13,8956.13,8810.34,8862.41,145380],["2019-04-10",8799.92,8831.17,8779.09,8820.75,37680],["2019-04-11",8789.51,8841.58,8789.51,8831.17,36720],["2019-04-12",8799.92,8831.17,8779.09,8820.75,44210],["2019-04-16",8789.51,8799.92,8768.68,8789.51,50480],["2019-04-17",8747.85,8789.51,8716.61,8716.61,55300],["2019-04-18",8643.71,8664.54,8591.64,8664.54,49160],["2019-04-19",8622.88,8674.95,8622.88,8633.3,51220],["2019-04-22",8706.2,8758.27,8685.37,8747.85,53480],["2019-04-23",8737.44,8789.51,8737.44,8779.09,48080],["2019-04-24",8789.51,8893.65,8789.51,8883.24,56890],["2019-04-25",8872.82,8893.65,8851.99,8883.24,46300],["2019-04-26",8883.24,8935.31,8872.82,8935.31,45070],["2019-05-02",8945.72,8945.72,8914.48,8935.31,34840],["2019-05-03",8945.72,8945.72,8924.89,8924.89,20530],["2019-05-06",8893.65,8904.06,8851.99,8904.06,34230],["2019-05-07",8872.82,8914.48,8872.82,8883.24,36440],["2019-05-08",8872.82,8872.82,8841.58,8841.58,40680],["2019-05-09",8789.51,8851.99,8779.09,8841.58,39110],["2019-05-10",8841.58,8872.82,8831.17,8862.41,27660],["2019-05-13",8841.58,8883.24,8831.17,8883.24,35910],["2019-05-14",8851.99,8883.24,8831.17,8841.58,43770],["2019-05-15",8841.58,8872.82,8841.58,8851.99,44860],["2019-05-16",8862.41,8893.65,8851.99,8862.41,38700],["2019-05-17",8862.41,8893.65,8841.58,8872.82,31230],["2019-05-20",8841.58,8872.82,8831.17,8841.58,36330],["2019-05-21",8831.17,8851.99,8799.92,8810.34,39290],["2019-05-22",8810.34,8831.17,8789.51,8820.75,33770],["2019-05-23",8779.09,8799.92,8758.27,8789.51,24650],["2019-05-24",8789.51,8789.51,8768.68,8789.51,23080],["2019-05-27",8747.85,8779.09,8737.44,8758.27,32590],["2019-05-28",8758.27,8779.09,8747.85,8768.68,25890],["2019-05-29",8747.85,8779.09,8737.44,8768.68,28660],["2019-05-30",8768.68,8768.68,8747.85,8768.68,22080],["2019-05-31",8768.68,8768.68,8737.44,8758.27,29400],["2019-06-03",8758.27,8758.27,8716.61,8716.61,20440],["2019-06-04",8695.78,8727.02,8685.37,8716.61,29950],["2019-06-05",8706.2,8716.61,8695.78,8695.78,27380],["2019-06-06",8695.78,8695.78,8674.95,8685.37,26270],["2019-06-07",8664.54,8664.54,8643.71,8643.71,22860],["2019-06-10",8643.71,8643.71,8539.57,8622.88,29730],["2019-06-11",8622.88,8633.3,8602.05,8633.3,31330],["2019-06-12",8622.88,8633.3,8591.64,8633.3,30270],["2019-06-13",8622.88,8622.88,8602.05,8602.05,20150],["2019-06-14",8602.05,8602.05,8549.98,8570.81,27610],["2019-06-17",8539.57,8539.57,8508.33,8529.16,30660],["2019-06-18",8497.91,8497.91,8404.19,8477.09,31710],["2019-06-19",8435.43,8466.67,8383.36,8466.67,28020],["2019-06-20",8456.26,8487.5,8414.6,8477.09,29810],["2019-06-21",8456.26,8456.26,8393.77,8414.6,12990],["2019-06-24",8372.94,8404.19,8279.22,8320.87,25120],["2019-06-25",8268.8,8279.22,8123.01,8268.8,24420],["2019-06-26",8206.32,8268.8,8123.01,8268.8,27560],["2019-06-27",8268.8,8268.8,8081.35,8102.18,23660],["2019-06-28",8081.35,8123.01,7977.21,8123.01,27600],["2019-07-01",8081.35,8143.83,8060.52,8143.83,31260],["2019-07-02",8102.18,8143.83,8060.52,8123.01,30450],["2019-07-03",8102.18,8185.49,8081.35,8185.49,37300],["2019-07-04",8185.49,8227.15,8123.01,8227.15,36520],["2019-07-05",8227.15,8289.63,8206.32,8268.8,35220],["2019-07-08",8268.8,8268.8,8102.18,8227.15,45800],["2019-07-09",8227.15,8247.97,8102.18,8247.97,49620],["2019-07-10",8227.15,8289.63,8206.32,8268.8,62130],["2019-07-11",8247.97,8352.12,8247.97,8310.46,51490],["2019-07-12",8289.63,8352.12,8268.8,8331.29,45970],["2019-07-15",8310.46,8393.77,8289.63,8393.77,51450],["2019-07-16",8352.12,8456.26,8352.12,8393.77,50540],["2019-07-17",8372.94,8393.77,8289.63,8352.12,44530],["2019-07-18",8331.29,8372.94,8289.63,8352.12,47910],["2019-07-19",8310.46,8393.77,8289.63,8393.77,130060],["2019-07-22",8372.94,8414.6,8331.29,8393.77,66890],["2019-07-23",8393.77,8456.26,8352.12,8435.43,53260],["2019-07-24",8435.43,8518.74,8435.43,8497.91,51750],["2019-07-25",8456.26,8560.4,8456.26,8539.57,55320],["2019-07-26",8518.74,8602.05,8518.74,8581.23,53040],["2019-07-29",8539.57,8664.54,8539.57,8664.54,54030],["2019-07-30",8664.54,8727.02,8643.71,8727.02,63850],["2019-07-31",8685.37,8831.17,8685.37,8810.34,57320],["2019-08-01",8810.34,8851.99,8768.68,8851.99,51820],["2019-08-02",8831.17,8851.99,8727.02,8747.85,48030],["2019-08-05",8747.85,8747.85,8685.37,8685.37,45420],["2019-08-06",8643.71,8685.37,8581.23,8685.37,49340],["2019-08-07",8685.37,8768.68,8685.37,8747.85,50300],["2019-08-08",8706.2,8789.51,8706.2,8768.68,53390],["2019-08-09",8768.68,8789.51,8747.85,8768.68,48590],["2019-08-12",8768.68,8768.68,8706.2,8706.2,32180],["2019-08-13",8664.54,8664.54,8622.88,8664.54,40220],["2019-08-14",8664.54,8685.37,8664.54,8685.37,45310],["2019-08-15",8685.37,8685.37,8622.88,8674.95,43920],["2019-08-16",8643.71,8706.2,8622.88,8706.2,45090],["2019-08-19",8664.54,8706.2,8664.54,8706.2,47480],["2019-08-20",8685.37,8727.02,8664.54,8716.61,40070],["2019-08-21",8685.37,8747.85,8664.54,8747.85,45760],["2019-08-22",8727.02,8789.51,8727.02,8779.09,47090],["2019-08-23",8768.68,8820.75,8768.68,8789.51,44430],["2019-08-26",8789.51,8789.51,8727.02,8768.68,51730],["2019-08-27",8747.85,8768.68,8706.2,8706.2,41570],["2019-08-28",8664.54,8727.02,8664.54,8706.2,45360],["2019-08-29",8685.37,8706.2,8664.54,8674.95,40030],["2019-08-30",8685.37,8727.02,8664.54,8706.2,42050],["2019-09-03",8706.2,8716.61,8685.37,8706.2,37990],["2019-09-04",8727.02,8747.85,8706.2,8727.02,38300],["2019-09-05",8727.02,8747.85,8727.02,8737.44,37800],["2019-09-06",8737.44,8747.85,8706.2,8747.85,40510],["2019-09-09",8727.02,8768.68,8706.2,8747.85,41020],["2019-09-10",8768.68,8789.51,8727.02,8747.85,34710],["2019-09-11",8747.85,8768.68,8747.85,8758.27,31670],["2019-09-12",8779.09,8799.92,8768.68,8799.92,34020],["2019-09-13",8799.92,8851.99,8789.51,8841.58,37390],["2019-09-16",8831.17,8872.82,8831.17,8851.99,35070],["2019-09-17",8841.58,8862.41,8831.17,8862.41,38550],["2019-09-18",8851.99,8851.99,8758.27,8779.09,40920],["2019-09-19",8747.85,8779.09,8716.61,8716.61,40320],["2019-09-20",8727.02,8810.34,8727.02,8789.51,45260],["2019-09-23",8768.68,8799.92,8768.68,8779.09,33890],["2019-09-24",8779.09,8820.75,8779.09,8810.34,36600],["2019-09-25",8799.92,8810.34,8779.09,8789.51,34650],["2019-09-26",8768.68,8799.92,8768.68,8789.51,36150],["2019-09-27",8799.92,8851.99,8799.92,8851.99,133880],["2019-09-30",8831.17,8862.41,8820.75,8841.58,34650],["2019-10-01",8841.58,8862.41,8841.58,8851.99,58420],["2019-10-02",8831.17,8841.58,8799.92,8799.92,33660],["2019-10-03",8779.09,8820.75,8779.09,8799.92,26550],["2019-10-04",8810.34,8831.17,8799.92,8820.75,23700],["2019-10-07",8841.58,8841.58,8768.68,8768.68,28500],["2019-10-08",8789.51,8820.75,8779.09,8810.34,28930],["2019-10-09",8810.34,8841.58,8810.34,8820.75,29300],["2019-10-10",8799.92,8810.34,8779.09,8779.09,34740],["2019-10-11",8789.51,8799.92,8758.27,8768.68,35800],["2019-10-14",8758.27,8789.51,8747.85,8779.09,29100],["2019-10-15",8768.68,8789.51,8768.68,8779.09,26830],["2019-10-16",8789.51,8799.92,8779.09,8779.09,26550],["2019-10-17",8768.68,8810.34,8768.68,8789.51,22500],["2019-10-18",8799.92,8799.92,8768.68,8768.68,31850],["2019-10-21",8789.51,8789.51,8747.85,8758.27,31270],["2019-10-22",8758.27,8810.34,8758.27,8799.92,37380],["2019-10-23",8789.51,8820.75,8789.51,8799.92,35560],["2019-10-24",8789.51,8810.34,8768.68,8789.51,36170],["2019-10-25",8779.09,8810.34,8768.68,8799.92,33300],["2019-10-28",8799.92,8831.17,8799.92,8820.75,34360],["2019-10-29",8831.17,8831.17,8789.51,8810.34,38470],["2019-10-30",8789.51,8831.17,8779.09,8820.75,38430],["2019-10-31",8810.34,8851.99,8810.34,8831.17,41350],["2019-11-01",8799.92,8914.48,8799.92,8914.48,44310],["2019-11-04",8893.65,8914.48,8851.99,8872.82,43920],["2019-11-05",8872.82,8893.65,8831.17,8841.58,41900],["2019-11-06",8831.17,8872.82,8820.75,8851.99,47160],["2019-11-07",8851.99,8872.82,8831.17,8851.99,50350],["2019-11-08",8841.58,8883.24,8831.17,8872.82,50320],["2019-11-11",8851.99,8893.65,8851.99,8883.24,46600],["2019-11-12",8914.48,8956.13,8914.48,8956.13,52960],["2019-11-13",8924.89,8945.72,8872.82,8872.82,53010],["2019-11-14",8862.41,8956.13,8862.41,8956.13,59970],["2019-11-15",9039.45,9164.42,9029.03,9143.59,64960],["2019-11-18",9112.35,9122.76,9060.28,9081.1,57190],["2019-11-19",9060.28,9122.76,9060.28,9122.76,61350],["2019-11-20",9091.52,9289.39,9091.52,9268.56,70280],["2019-11-21",9226.9,9351.87,9226.9,9331.04,60590],["2019-11-22",9320.63,9320.63,9247.73,9268.56,54880],["2019-11-25",9258.14,9310.21,9226.9,9226.9,57130],["2019-11-26",9226.9,9278.97,9185.24,9268.56,54500],["2019-11-27",9299.8,9362.28,9299.8,9320.63,59760],["2019-11-28",9341.46,9351.87,9268.56,9278.97,64770],["2019-11-29",9247.73,9320.63,9247.73,9289.39,54270],["2019-12-02",9278.97,9331.04,9237.32,9237.32,63820],["2019-12-03",9206.07,9226.9,9164.42,9164.42,54140],["2019-12-04",9195.66,9247.73,9164.42,9247.73,51770],["2019-12-05",9299.8,9299.8,9247.73,9258.14,56210],["2019-12-06",9268.56,9310.21,9268.56,9289.39,51390],["2019-12-09",9247.73,9310.21,9247.73,9289.39,54380],["2019-12-10",9299.8,9310.21,9237.32,9247.73,56180],["2019-12-11",9216.49,9258.14,9216.49,9237.32,46900],["2019-12-12",9258.14,9310.21,9247.73,9289.39,49380],["2019-12-13",9278.97,9289.39,9268.56,9278.97,53600],["2019-12-16",9289.39,9289.39,9247.73,9278.97,49100],["2019-12-17",9268.56,9289.39,9226.9,9237.32,60470],["2019-12-18",9237.32,9268.56,9216.49,9268.56,55990],["2019-12-19",9258.14,9299.8,9247.73,9289.39,54350],["2019-12-20",9310.21,9372.7,9310.21,9372.7,68860],["2019-12-23",9393.53,9393.53,9351.87,9372.7,57330],["2019-12-24",9331.04,9372.7,9331.04,9351.87,51740],["2019-12-25",9320.63,9351.87,9320.63,9341.46,53550],["2019-12-26",9310.21,9372.7,9310.21,9351.87,63920],["2019-12-27",9331.04,9435.18,9331.04,9435.18,52600],["2019-12-30",9403.94,9497.67,9403.94,9497.67,77340],["2019-12-31",9497.67,9622.64,9497.67,9601.81,52160],["2020-01-02",9560.15,9653.88,9560.15,9653.88,52540],["2020-01-03",9653.88,9851.75,9653.88,9851.75,123300],["2020-01-06",9851.75,9976.72,9830.92,9945.47,80780],["2020-01-07",9914.23,10018.37,9914.23,9987.13,71010],["2020-01-08",9966.3,10039.2,9955.89,9997.55,75610],["2020-01-09",10018.37,10122.51,10018.37,10101.69,52060],["2020-01-10",10070.44,10080.86,9997.55,10018.37,72020],["2020-01-13",10464.1,10597.4,10464.1,10597.4,70590],["2020-01-14",10564.07,10564.07,10497.42,10564.07,57120],["2020-01-15",10530.75,10597.4,10497.42,10564.07,50120],["2020-01-16",10547.41,10664.05,10547.41,10630.72,49660],["2020-01-17",10597.4,10664.05,10530.75,10530.75,46140],["2020-01-20",10580.74,10614.06,10497.42,10530.75,43300],["2020-01-21",10480.76,10530.75,10197.5,10230.82,33890],["2020-01-22",10197.5,10230.82,9914.23,10230.82,46150],["2020-01-30",10280.81,10330.8,10164.17,10330.8,48350],["2020-01-31",10264.15,10330.8,10164.17,10164.17,52620],["2020-02-03",10197.5,10197.5,10064.2,10080.86,48080],["2020-02-04",10114.18,10130.85,9897.57,9897.57,47390],["2020-02-05",9964.22,9964.22,9814.26,9814.26,38820],["2020-02-06",9897.57,10064.2,9797.59,10064.2,57630],["2020-02-07",10064.2,10180.83,10047.53,10130.85,47270],["2020-02-10",10147.51,10164.17,10064.2,10097.52,42720],["2020-02-11",10080.86,10197.5,10080.86,10180.83,50030],["2020-02-12",10147.51,10330.8,10147.51,10330.8,57140],["2020-02-13",10330.8,10380.78,10297.47,10364.12,50170],["2020-02-14",10414.11,10514.09,10414.11,10497.42,60430],["2020-02-17",10497.42,10530.75,10447.43,10447.43,55310],["2020-02-18",10397.45,10497.42,10397.45,10464.1,48910],["2020-02-19",10464.1,10547.41,10464.1,10497.42,53520],["2020-02-20",10464.1,10630.72,10464.1,10614.06,56740],["2020-02-21",10664.05,10930.65,10597.4,10930.65,63310],["2020-02-24",10913.99,10947.31,10864.0,10864.0,57820],["2020-02-25",10797.35,11013.96,10797.35,10980.64,58130],["2020-02-26",10913.99,10997.3,10913.99,10930.65,54690],["2020-02-27",10930.65,11030.63,10930.65,10997.3,67960],["2020-02-28",10947.31,10963.97,10464.1,10797.35,104310],["2020-03-02",10797.35,10897.32,10780.69,10880.66,60520],["2020-03-03",10864.0,10980.64,10864.0,10930.65,64920],["2020-03-04",10913.99,11013.96,10913.99,10980.64,58170],["2020-03-05",10980.64,11163.93,10980.64,11097.28,69090],["2020-03-06",11063.95,11097.28,10897.32,10980.64,59240],["2020-03-09",10797.35,10830.67,10480.76,10530.75,66260],["2020-03-10",10464.1,10597.4,10364.12,10597.4,52500],["2020-03-11",10664.05,10730.7,10397.45,10397.45,69010],["2020-03-12",10364.12,10364.12,10064.2,10097.52,58110],["2020-03-13",10030.87,10197.5,9830.92,10197.5,63750],["2020-03-16",10230.82,10230.82,10064.2,10097.52,41730],["2020-03-17",10030.87,10164.17,10014.21,10164.17,49140],["2020-03-18",10230.82,10264.15,10164.17,10197.5,52920],["2020-03-19",10164.17,10164.17,9897.57,9964.22,57050],["2020-03-20",10030.87,10064.2,9930.9,9980.88,37410],["2020-03-23",9980.88,9980.88,9464.34,9664.29,49820],["2020-03-24",9664.29,9680.96,9497.67,9680.96,35940],["2020-03-25",9764.27,9897.57,9730.94,9897.57,58870],["2020-03-26",9914.23,9964.22,9897.57,9964.22,48370],["2020-03-27",9997.55,9997.55,9914.23,9914.23,43730],["2020-03-30",9797.59,9797.59,9697.62,9697.62,34390],["2020-03-31",9730.94,9780.93,9547.66,9564.32,44970],["2020-04-01",9597.64,9614.31,9331.04,9331.04,32340],["2020-04-03",9364.37,9364.37,8997.79,8997.79,47300],["2020-04-06",9097.77,9197.74,9097.77,9164.42,39470],["2020-04-07",9214.4,9214.4,9131.09,9164.42,37580],["2020-04-08",9181.08,9231.07,9081.1,9081.1,46980],["2020-04-09",9064.44,9297.72,9064.44,9264.39,61790],["2020-04-10",9281.05,9464.34,9281.05,9414.36,58100],["2020-04-13",9414.36,9697.62,9381.03,9664.29,68160],["2020-04-14",9714.28,9780.93,9714.28,9764.27,65640],["2020-04-15",9780.93,9880.91,9780.93,9830.92,65260],["2020-04-16",9814.26,9897.57,9814.26,9847.58,56010],["2020-04-17",9864.24,9930.9,9864.24,9880.91,71930],["2020-04-20",9880.91,9914.23,9847.58,9864.24,60150],["2020-04-21",9814.26,9847.58,9664.29,9697.62,52180],["2020-04-22",9664.29,9797.59,9630.97,9764.27,58880],["2020-04-23",9797.59,9864.24,9797.59,9830.92,64060],["2020-04-24",9797.59,9880.91,9780.93,9864.24,81270],["2020-04-27",9864.24,9930.9,9864.24,9897.57,91180],["2020-04-28",9864.24,9930.9,9847.58,9897.57,66970],["2020-04-29",9847.58,9930.9,9830.92,9914.23,63450],["2020-05-04",9797.59,9897.57,9797.59,9864.24,74020],["2020-05-05",9780.93,9797.59,9697.62,9730.94,59960],["2020-05-06",9764.27,9864.24,9764.27,9797.59,67140],["2020-05-07",9814.26,9880.91,9814.26,9864.24,71400],["2020-05-08",9847.58,9947.56,9847.58,9897.57,76870],["2020-05-11",9897.57,9980.88,9897.57,9947.56,63210],["2020-05-12",9914.23,9947.56,9814.26,9847.58,57390],["2020-05-13",9797.59,9864.24,9730.94,9847.58,73210],["2020-05-14",9764.27,9814.26,9730.94,9764.27,84970],["2020-05-15",9714.28,9814.26,9664.29,9664.29,68530],["2020-05-18",9597.64,9630.97,9431.02,9464.34,96050],["2020-05-19",9497.67,9630.97,9464.34,9547.66,81340],["2020-05-20",9464.34,9630.97,9464.34,9597.64,87140],["2020-05-21",9614.31,9697.62,9597.64,9664.29,91970],["2020-05-22",9797.59,9997.55,9730.94,9997.55,106790],["2020-05-25",10030.87,10097.52,9964.22,10064.2,92710],["2020-05-26",10064.2,10164.17,10047.53,10130.85,96760],["2020-05-27",10164.17,10214.16,10064.2,10064.2,117410],["2020-05-28",10030.87,10147.51,10030.87,10097.52,103970],["2020-05-29",10114.18,10130.85,9997.55,10030.87,97680],["2020-06-01",10030.87,10080.86,10030.87,10064.2,104600],["2020-06-02",10097.52,10114.18,9964.22,9997.55,93520],["2020-06-03",9964.22,10130.85,9964.22,10080.86,135110],["2020-06-04",10114.18,10247.48,10114.18,10197.5,109970],["2020-06-05",10280.81,10364.12,10264.15,10314.13,114550],["2020-06-08",10364.12,10447.43,10330.8,10430.77,105260],["2020-06-09",10464.1,10464.1,10330.8,10380.78,101110],["2020-06-10",10330.8,10414.11,10280.81,10280.81,118300],["2020-06-11",10230.82,10364.12,10164.17,10164.17,109040],["2020-06-12",9997.55,10097.52,9964.22,10030.87,115120],["2020-06-15",10097.52,10130.85,9830.92,9864.24,94010],["2020-06-16",9964.22,10080.86,9930.9,10030.87,104150],["2020-06-17",10097.52,10130.85,10030.87,10064.2,118480],["2020-06-18",9997.55,10130.85,9997.55,10097.52,97820],["2020-06-19",10164.17,10214.16,10130.85,10197.5,107140],["2020-06-22",10247.48,10264.15,10130.85,10130.85,100600],["2020-06-23",10064.2,10197.5,10064.2,10130.85,84730],["2020-06-24",10130.85,10197.5,10030.87,10030.87,111550],["2020-06-25",9964.22,10030.87,9930.9,10030.87,103890],["2020-06-26",10097.52,10114.18,9980.88,9997.55,97120],["2020-06-29",9997.55,9997.55,9797.59,9814.26,88170],["2020-06-30",9897.57,9930.9,9764.27,9797.59,108870],["2020-07-01",9747.61,9930.9,9747.61,9914.23,113630],["2020-07-02",9964.22,9997.55,9864.24,9897.57,117830],["2020-07-03",9930.9,9997.55,9930.9,9964.22,86690],["2020-07-06",10064.2,10097.52,10014.21,10080.86,96840],["2020-07-07",10114.18,10164.17,10114.18,10130.85,89970],["2020-07-08",10064.2,10164.17,10064.2,10114.18,84360],["2020-07-09",10097.52,10180.83,10097.52,10164.17,74830],["2020-07-10",10114.18,10164.17,9997.55,10030.87,84740],["2020-07-13",10030.87,10097.52,9997.55,9997.55,89050],["2020-07-14",9997.55,9997.55,9914.23,9964.22,76130],["2020-07-15",9964.22,10080.86,9964.22,10030.87,80640],["2020-07-16",9997.55,10064.2,9964.22,10030.87,67260],["2020-07-17",9997.55,10064.2,9930.9,9947.56,87640],["2020-07-20",9914.23,9964.22,9830.92,9830.92,71080],["2020-07-21",9880.91,9880.91,9797.59,9847.58,78350],["2020-07-22",9847.58,9880.91,9797.59,9797.59,67310],["2020-07-23",9830.92,9897.57,9797.59,9897.57,75500],["2020-07-24",9864.24,9897.57,9697.62,9697.62,70890],["2020-07-27",9530.99,9564.32,9364.37,9414.36,63890],["2020-07-28",9464.34,9564.32,9447.68,9564.32,82050],["2020-07-29",9497.67,9530.99,9397.69,9431.02,67640],["2020-07-30",9497.67,9564.32,9464.34,9530.99,72590],["2020-07-31",9497.67,9564.32,9447.68,9530.99,64790],["2020-08-03",9530.99,9630.97,9514.33,9630.97,74250],["2020-08-04",9664.29,9764.27,9664.29,9714.28,78570],["2020-08-05",9764.27,9814.26,9697.62,9814.26,69600],["2020-08-06",9764.27,9830.92,9730.94,9797.59,81650],["2020-08-07",9764.27,9830.92,9697.62,9830.92,71580],["2020-08-10",9897.57,9930.9,9864.24,9864.24,67680],["2020-08-11",9897.57,9930.9,9814.26,9830.92,78480],["2020-08-12",9864.24,9897.57,9830.92,9864.24,73030],["2020-08-13",9864.24,9930.9,9864.24,9897.57,84210],["2020-08-14",9947.56,9997.55,9897.57,9897.57,79810],["2020-08-17",9897.57,9930.9,9830.92,9830.92,64560],["2020-08-18",9830.92,9880.91,9830.92,9864.24,76750],["2020-08-19",9830.92,9930.9,9830.92,9930.9,75870],["2020-08-20",9897.57,9997.55,9897.57,9930.9,65330],["2020-08-21",9964.22,10030.87,9930.9,10030.87,77570],["2020-08-24",10064.2,10164.17,10064.2,10147.51,71160],["2020-08-25",10197.5,10214.16,10097.52,10130.85,74240],["2020-08-26",10097.52,10164.17,10080.86,10130.85,64730],["2020-08-27",10097.52,10164.17,10064.2,10164.17,63760],["2020-08-28",10130.85,10230.82,10130.85,10197.5,74810],["2020-08-31",10164.17,10230.82,10097.52,10097.52,65970],["2020-09-01",10097.52,10147.51,10047.53,10147.51,60040],["2020-09-03",10180.83,10214.16,10114.18,10114.18,66370],["2020-09-04",10047.53,10114.18,10047.53,10097.52,70230],["2020-09-07",10097.52,10164.17,10030.87,10030.87,77700],["2020-09-08",9997.55,10064.2,9997.55,10030.87,63560],["2020-09-09",9964.22,9997.55,9914.23,9930.9,70060],["2020-09-10",9964.22,10030.87,9964.22,9997.55,77980],["2020-09-11",9997.55,10064.2,9980.88,10047.53,63160],["2020-09-14",10064.2,10164.17,10030.87,10130.85,85530],["2020-09-15",10164.17,10214.16,10130.85,10130.85,75290],["2020-09-16",10130.85,10180.83,10097.52,10130.85,65890],["2020-09-17",10164.17,10230.82,10130.85,10197.5,84220],["2020-09-18",10197.5,10264.15,10164.17,10264.15,66140],["2020-09-21",10230.82,10264.15,10164.17,10197.5,59540],["2020-09-22",10147.51,10214.16,10147.51,10164.17,73280],["2020-09-23",10197.5,10230.82,10130.85,10230.82,73240],["2020-09-24",10164.17,10247.48,10130.85,10180.83,65120],["2020-09-25",10130.85,10164.17,10097.52,10164.17,70040],["2020-09-28",10130.85,10230.82,10130.85,10214.16,54790],["2020-09-29",10164.17,10230.82,10130.85,10130.85,72180],["2020-09-30",10080.86,10164.17,10080.86,10097.52,65470],["2020-10-01",10164.17,10230.82,10130.85,10214.16,65400],["2020-10-02",10264.15,10280.81,10130.85,10180.83,86790],["2020-10-05",10297.47,10364.12,10264.15,10330.8,74360],["2020-10-06",10397.45,10397.45,10264.15,10330.8,78150],["2020-10-07",10297.47,10330.8,10264.15,10280.81,85690],["2020-10-08",10214.16,10264.15,10197.5,10230.82,78000],["2020-10-09",10197.5,10280.81,10197.5,10280.81,96380],["2020-10-12",10364.12,10397.45,10197.5,10280.81,83930],["2020-10-13",10280.81,10297.47,10197.5,10230.82,80160],["2020-10-14",10264.15,10297.47,10164.17,10180.83,237400],["2020-10-15",10180.83,10214.16,10130.85,10147.51,91760],["2020-10-16",10097.52,10197.5,10097.52,10164.17,76580],["2020-10-19",10164.17,10230.82,10130.85,10214.16,68120],["2020-10-20",10264.15,10397.45,10164.17,10330.8,90690],["2020-10-21",10364.12,10464.1,10330.8,10430.77,99200],["2020-10-22",10530.75,10564.07,10464.1,10514.09,92560],["2020-10-23",10564.07,10564.07,10464.1,10530.75,79500],["2020-10-26",10464.1,10464.1,10330.8,10330.8,94360],["2020-10-27",10264.15,10330.8,10230.82,10297.47,78220],["2020-10-28",10297.47,10330.8,10214.16,10214.16,67550],["2020-10-29",10214.16,10264.15,10130.85,10230.82,79090],["2020-10-30",10247.48,10297.47,10230.82,10297.47,89830],["2020-11-02",10484.09,10657.38,10484.09,10614.06,85390],["2020-11-03",10657.38,10787.35,10614.06,10744.03,104410],["2020-11-04",10787.35,10830.67,10700.71,10744.03,89910],["2020-11-05",10700.71,10787.35,10700.71,10744.03,76600],["2020-11-06",10787.35,10809.01,10700.71,10700.71,87830],["2020-11-09",10679.04,10787.35,10679.04,10765.69,77150],["2020-11-10",10830.67,10830.67,10722.37,10744.03,85360],["2020-11-11",10700.71,10765.69,10700.71,10744.03,74220],["2020-11-12",10765.69,10830.67,10765.69,10787.35,81690],["2020-11-13",10830.67,10960.64,10787.35,10895.66,71670],["2020-11-16",10917.32,10960.64,10852.34,10852.34,90560],["2020-11-17",10830.67,10960.64,10830.67,10960.64,75120],["2020-11-18",10917.32,10960.64,10830.67,10895.66,71510],["2020-11-19",10830.67,10917.32,10787.35,10852.34,81120],["2020-11-20",10830.67,10874.0,10744.03,10787.35,74000],["2020-11-23",10787.35,10874.0,10744.03,10852.34,83380],["2020-11-24",10787.35,10830.67,10744.03,10809.01,70560],["2020-11-25",10830.67,10874.0,10765.69,10809.01,80000],["2020-11-26",10787.35,10874.0,10787.35,10830.67,74150],["2020-11-27",10830.67,10874.0,10830.67,10830.67,68480],["2020-11-30",10874.0,10917.32,10830.67,10917.32,82550],["2020-12-01",10787.35,10938.98,10787.35,10938.98,75470],["2020-12-02",10917.32,11003.96,10895.66,10938.98,71280],["2020-12-03",10960.64,11003.96,10874.0,10938.98,80570],["2020-12-04",10917.32,11003.96,10874.0,10938.98,70780],["2020-12-07",10938.98,10960.64,10895.66,10960.64,90790],["2020-12-08",10960.64,10982.3,10895.66,10917.32,75460],["2020-12-09",10874.0,11003.96,10874.0,10982.3,86170],["2020-12-10",11003.96,11047.29,10960.64,11025.63,82560],["2020-12-11",10960.64,11025.63,10960.64,11003.96,75660],["2020-12-14",11003.96,11090.61,11003.96,11068.95,67160],["2020-12-15",11047.29,11047.29,10960.64,10960.64,75910],["2020-12-16",10960.64,11090.61,10938.98,11047.29,82560],["2020-12-17",11047.29,11047.29,10960.64,10960.64,94610],["2020-12-18",10960.64,11047.29,10917.32,11025.63,111120],["2020-12-21",11090.61,11133.93,11047.29,11112.27,87570],["2020-12-22",11263.9,11263.9,11155.59,11198.92,90320],["2020-12-23",11220.58,11307.22,11133.93,11242.24,77590],["2020-12-24",11263.9,11263.9,11068.95,11090.61,74850],["2020-12-25",11155.59,11220.58,11090.61,11177.26,91620],["2020-12-28",11350.55,11350.55,11263.9,11285.56,88890],["2020-12-29",11263.9,11437.19,11263.9,11393.87,100120],["2020-12-30",11480.51,11523.84,11437.19,11437.19,71380],["2020-12-31",11437.19,11610.48,11393.87,11610.48,106170],["2021-01-04",11653.81,11740.45,11567.16,11697.13,112300],["2021-01-05",11697.13,11913.74,11697.13,11892.08,117300],["2021-01-06",11913.74,12087.03,11913.74,12043.71,97800],["2021-01-07",12087.03,12303.65,12065.37,12260.32,264900],["2021-01-08",12281.98,12368.63,12281.98,12303.65,129400],["2021-01-11",12390.29,12476.94,12346.97,12433.61,132200],["2021-01-12",12346.97,12433.61,12346.97,12390.29,118900],["2021-01-13",12433.61,12476.94,12346.97,12346.97,111700],["2021-01-14",12303.65,12476.94,12303.65,12411.95,104100],["2021-01-15",12433.61,12650.23,12390.29,12628.57,142900],["2021-01-18",12693.55,12780.2,12650.23,12736.87,128700],["2021-01-19",12693.55,12736.87,12260.32,12303.65,86500],["2021-01-20",12390.29,12476.94,12087.03,12173.68,109400],["2021-01-21",12433.61,12563.58,12390.29,12476.94,125000],["2021-01-22",12520.26,12628.57,12433.61,12433.61,117600],["2021-01-25",12433.61,12606.9,12346.97,12520.26,145400],["2021-01-26",12476.94,12520.26,12130.36,12130.36,107300],["2021-01-27",12152.02,12152.02,11762.11,11762.11,127000],["2021-01-28",11480.51,11523.84,10938.98,10960.64,151500],["2021-01-29",10614.06,11047.29,10570.74,10982.3,107500],["2021-02-01",10570.74,10787.35,10527.42,10744.03,123700],["2021-02-02",10830.67,11003.96,10657.38,11003.96,122900],["2021-02-03",11047.29,11263.9,11047.29,11263.9,101800],["2021-02-04",11350.55,11393.87,11047.29,11155.59,111500],["2021-02-05",11155.59,11220.58,11047.29,11090.61,93800],["2021-02-08",11047.29,11177.26,10700.71,10787.35,104600],["2021-02-09",10787.35,10874.0,10527.42,10874.0,124400],["2021-02-17",11047.29,11220.58,11003.96,11220.58,109900],["2021-02-18",11177.26,11350.55,11133.93,11285.56,97000],["2021-02-19",11177.26,11437.19,11133.93,11393.87,110100],["2021-02-22",11393.87,11523.84,11393.87,11480.51,124600],["2021-02-23",11437.19,11523.84,11393.87,11523.84,110000],["2021-02-24",11545.5,11610.48,11350.55,11350.55,113900],["2021-02-25",11393.87,11437.19,11263.9,11307.22,138100],["2021-02-26",11133.93,11307.22,11090.61,11198.92,103800],["2021-03-01",11220.58,11393.87,11220.58,11350.55,149400],["2021-03-02",11437.19,11523.84,11393.87,11415.53,98300],["2021-03-03",11523.84,11567.16,11480.51,11545.5,128500],["2021-03-04",11610.48,11632.14,11307.22,11307.22,86300],["2021-03-05",11220.58,11220.58,11047.29,11112.27,101100],["2021-03-08",11220.58,11350.55,11177.26,11285.56,122200],["2021-03-09",11307.22,11307.22,11133.93,11220.58,108400],["2021-03-10",11220.58,11415.53,11220.58,11372.21,133900],["2021-03-11",11437.19,11545.5,11437.19,11480.51,125300],["2021-03-12",11437.19,11545.5,11393.87,11502.18,106400],["2021-03-15",11523.84,11653.81,11437.19,11653.81,136700],["2021-03-16",11610.48,11675.47,11480.51,11567.16,115500],["2021-03-17",11523.84,11740.45,11523.84,11697.13,170900],["2021-03-18",12000.39,12000.39,11740.45,11827.1,123500],["2021-03-19",11783.77,11827.1,11653.81,11697.13,119500],["2021-03-22",11697.13,11783.77,11480.51,11523.84,130300],["2021-03-23",11480.51,11523.84,11307.22,11350.55,105700],["2021-03-24",11177.26,11263.9,11133.93,11198.92,130400],["2021-03-25",11133.93,11220.58,11003.96,11155.59,115800],["2021-03-26",11177.26,11263.9,10960.64,11047.29,98200],["2021-03-29",11090.61,11307.22,11047.29,11242.24,118700],["2021-03-30",11263.9,11328.89,11263.9,11285.56,147000],["2021-03-31",11263.9,11285.56,11133.93,11155.59,108700],["2021-04-01",11090.61,11220.58,11047.29,11177.26,108700],["2021-04-02",11263.9,11350.55,11220.58,11307.22,121100],["2021-04-05",11437.19,11502.18,11393.87,11415.53,110800],["2021-04-06",11393.87,11523.84,11350.55,11480.51,138300],["2021-04-07",11458.85,11523.84,11350.55,11350.55,129900],["2021-04-08",11307.22,11372.21,11263.9,11263.9,102200],["2021-04-09",11263.9,11285.56,11177.26,11220.58,111200],["2021-04-12",11177.26,11220.58,10982.3,11047.29,133700],["2021-04-13",11090.61,11090.61,10874.0,10895.66,102300],["2021-04-14",10874.0,10895.66,10744.03,10809.01,112800],["2021-04-15",10874.0,10938.98,10700.71,10744.03,114800],["2021-04-16",10787.35,10787.35,10614.06,10614.06,112900],["2021-04-19",10657.38,10830.67,10614.06,10809.01,143300],["2021-04-20",10874.0,10938.98,10830.67,10895.66,167100],["2021-04-22",10895.66,11047.29,10830.67,10960.64,205100],["2021-04-23",11003.96,11112.27,10982.3,11047.29,171300],["2021-04-26",11155.59,11177.26,10960.64,11047.29,183600],["2021-04-27",11047.29,11307.22,11003.96,11177.26,164400],["2021-04-28",11220.58,11437.19,11220.58,11307.22,161000],["2021-04-29",11393.87,11610.48,11350.55,11567.16,218500],["2021-05-04",11263.9,11523.84,11177.26,11437.19,217000],["2021-05-05",11523.84,12217.0,11480.51,12217.0,210400],["2021-05-06",12606.9,13061.79,12606.9,13061.79,351200],["2021-05-07",13213.42,13213.42,12823.52,13126.78,247600],["2021-05-10",12910.16,12975.15,12780.2,12866.84,188800],["2021-05-11",12780.2,13126.78,12606.9,13040.13,221700],["2021-05-12",12953.49,13040.13,12780.2,12996.81,200300],["2021-05-13",12910.16,13343.39,12780.2,13278.41,248100],["2021-05-14",13278.41,13516.68,13213.42,13473.36,236400],["2021-05-17",13473.36,13689.97,13430.04,13603.33,257000],["2021-05-18",13560.0,13560.0,13300.07,13430.04,186800],["2021-05-19",13343.39,13646.65,13256.75,13624.99,221500],["2021-05-20",13689.97,13819.94,13624.99,13776.62,256600],["2021-05-21",13776.62,14123.2,13689.97,14079.88,240800],["2021-05-24",14036.55,14079.88,13906.59,13993.23,185900],["2021-05-25",13949.91,14014.89,13646.65,13733.29,178900],["2021-05-26",13689.97,13733.29,12996.81,13733.29,242300],["2021-05-27",13689.97,13819.94,13646.65,13819.94,179500],["2021-05-28",13733.29,13906.59,13689.97,13863.26,189800],["2021-05-31",13819.94,13819.94,13689.97,13776.62,160100],["2021-06-01",13776.62,13906.59,13733.29,13776.62,157000],["2021-06-02",13819.94,13819.94,13256.75,13430.04,142100],["2021-06-03",13300.07,13473.36,13170.1,13430.04,160500],["2021-06-04",13386.71,13495.02,13343.39,13408.37,144600],["2021-06-07",13430.04,13495.02,13343.39,13343.39,159300],["2021-06-08",13256.75,13300.07,13083.45,13105.12,124800],["2021-06-09",13040.13,13105.12,12866.84,12996.81,162100],["2021-06-10",12996.81,13105.12,12953.49,13083.45,159300],["2021-06-11",13083.45,13386.71,13040.13,13300.07,215200],["2021-06-14",13343.39,13776.62,13300.07,13733.29,219500],["2021-06-15",13863.26,14686.39,13863.26,14556.43,273400],["2021-06-16",14643.07,14729.72,14469.78,14664.73,196400],["2021-06-17",14729.72,14816.36,14643.07,14816.36,182000],["2021-06-18",14859.68,15162.94,14859.68,15162.94,226800],["2021-06-21",15076.3,15206.27,14903.01,15032.98,178500],["2021-06-22",14903.01,15097.96,14903.01,14946.33,163500],["2021-06-23",14816.36,14946.33,14426.46,14599.75,166800],["2021-06-24",14556.43,14859.68,14556.43,14729.72,193000],["2021-06-25",14773.04,14903.01,14751.38,14794.7,177400],["2021-06-28",14859.68,15032.98,14816.36,14946.33,170100],["2021-06-29",14989.65,15032.98,14686.39,14686.39,157500],["2021-06-30",14729.72,14859.68,14643.07,14773.04,179700],["2021-07-01",14816.36,14946.33,14816.36,14903.01,204400],["2021-07-02",14946.33,15076.3,14946.33,15076.3,221100],["2021-07-05",15119.62,15162.94,15032.98,15097.96,142300],["2021-07-06",15119.62,15596.17,15119.62,15141.28,184800],["2021-07-07",15032.98,15249.59,15032.98,15141.28,170600],["2021-07-08",15206.27,15336.23,14599.75,15076.3,225200],["2021-07-09",14989.65,15249.59,14989.65,15162.94,194300],["2021-07-12",15076.3,15379.56,14101.54,14729.72,232000],["2021-07-13",14469.78,15162.94,14426.46,14729.72,214400],["2021-07-14",14729.72,14816.36,14296.49,14296.49,172500],["2021-07-15",14209.84,14426.46,13949.91,14383.14,196600],["2021-07-16",14383.14,14469.78,14383.14,14426.46,166900],["2021-07-19",14079.88,14079.88,13430.04,13733.29,142800],["2021-07-20",13776.62,14036.55,13733.29,14036.55,192600],["2021-07-21",14123.2,14209.84,14036.55,14166.52,166800],["2021-07-22",14079.88,14859.68,14079.88,14773.04,240800],["2021-07-23",14859.68,15076.3,14859.68,14989.65,199500],["2021-07-26",14859.68,15162.94,14859.68,15162.94,207900],["2021-07-27",15249.59,15509.53,15206.27,15422.88,249100],["2021-07-28",15336.23,15466.2,15292.91,15292.91,178300],["2021-07-29",15292.91,15422.88,15292.91,15422.88,192200],["2021-07-30",15466.2,15639.49,15466.2,15552.85,201700],["2021-08-02",15552.85,15682.82,15422.88,15466.2,181600],["2021-08-03",15422.88,15596.17,15422.88,15574.51,153300],["2021-08-04",15466.2,15639.49,15379.56,15379.56,179400],["2021-08-05",15292.91,15487.86,15292.91,15422.88,186600],["2021-08-06",15509.53,15596.17,15422.88,15552.85,180100],["2021-08-09",15466.2,15574.51,15422.88,15422.88,163600],["2021-08-10",15336.23,15552.85,14989.65,15119.62,248700],["2021-08-11",15032.98,15336.23,14989.65,15249.59,290800],["2021-08-12",15162.94,15552.85,15162.94,15509.53,340000],["2021-08-13",15552.85,15812.78,15422.88,15812.78,459800],["2021-08-16",15899.43,16029.4,15552.85,16029.4,382100],["2021-08-17",15986.07,16137.7,15682.82,15812.78,374900],["2021-08-18",15596.17,15726.14,15466.2,15726.14,353300],["2021-08-19",15769.46,16072.72,15682.82,15986.07,438500],["2021-08-20",16051.06,16116.04,15466.2,15639.49,350900],["2021-08-23",15552.85,15682.82,15076.3,15162.94,297400],["2021-08-24",15162.94,15271.25,15076.3,15249.59,316900],["2021-08-25",15249.59,15487.86,15249.59,15422.88,327900],["2021-08-26",15466.2,15639.49,15466.2,15509.53,306800],["2021-08-27",15552.85,15856.11,15466.2,15726.14,362200],["2021-08-30",15769.46,16072.72,15769.46,15986.07,375600],["2021-08-31",16029.4,16289.33,16029.4,16246.01,404900],["2021-09-01",16289.33,16592.59,16246.01,16505.95,369800],["2021-09-06",16549.27,16787.54,16549.27,16722.56,343100],["2021-09-07",16679.24,16765.88,16072.72,16116.04,314100],["2021-09-08",16159.37,16267.67,15942.75,16224.35,309500],["2021-09-09",16246.01,16462.62,16224.35,16419.3,349400],["2021-09-10",16462.62,16592.59,16419.3,16549.27,317900],["2021-09-13",16592.59,16874.19,16592.59,16809.21,1843300],["2021-09-14",16895.85,17025.82,16852.53,16982.5,342500],["2021-09-15",16895.85,17047.48,16635.92,16700.9,311700],["2021-09-16",16722.56,16895.85,16592.59,16592.59,295700],["2021-09-17",16635.92,16787.54,16592.59,16722.56,338200],["2021-09-20",16765.88,16939.17,16722.56,16809.21,318300],["2021-09-21",16679.24,16722.56,16289.33,16462.62,288900],["2021-09-22",16462.62,16679.24,16419.3,16614.25,304500],["2021-09-23",16635.92,16809.21,16635.92,16722.56,280100],["2021-09-24",16722.56,16830.87,16657.58,16679.24,298800],["2021-09-27",16635.92,16679.24,16202.69,16289.33,255000],["2021-09-28",16289.33,16462.62,16289.33,16462.62,295200],["2021-09-29",16505.95,16657.58,16397.64,16592.59,266000],["2021-09-30",16592.59,16722.56,16592.59,16635.92,273100],["2021-10-01",16635.92,16679.24,16462.62,16505.95,255600],["2021-10-04",16549.27,16614.25,16419.3,16462.62,229400],["2021-10-05",16462.62,16635.92,16462.62,16635.92,278200],["2021-10-06",16722.56,16852.53,16722.56,16787.54,272400],["2021-10-07",16852.53,16939.17,16809.21,16874.19,251400],["2021-10-08",16852.53,16982.5,16852.53,16895.85,240700],["2021-10-11",16852.53,16982.5,16852.53,16917.51,256500],["2021-10-12",16982.5,17090.8,16895.85,17069.14,2243500],["2021-10-13",17069.14,17134.13,16939.17,17112.47,255400],["2021-10-14",17069.14,17177.45,17069.14,17069.14,249700],["2021-10-15",17025.82,17242.43,17025.82,17242.43,296100],["2021-10-18",17199.11,17329.08,17155.79,17155.79,257100],["2021-10-19",17155.79,17199.11,16939.17,16982.5,228600],["2021-10-20",16939.17,17112.47,16895.85,17004.16,269500],["2021-10-21",16895.85,17199.11,16895.85,17112.47,243700],["2021-10-22",17199.11,17372.4,17155.79,17285.76,284000],["2021-10-25",17372.4,17459.05,17307.42,17415.72,262600],["2021-10-26",17459.05,17589.01,17437.39,17545.69,326300],["2021-10-27",17545.69,17675.66,17545.69,17632.34,285900],["2021-10-28",17675.66,17805.63,17675.66,17762.31,296700],["2021-10-29",17762.31,17935.6,17718.98,17892.27,278000],["2021-11-01",17805.63,17848.95,17415.72,17502.37,245100],["2021-11-02",17242.43,17329.08,16982.5,17025.82,222100],["2021-11-03",17069.14,17285.76,17069.14,17155.79,262800],["2021-11-04",16982.5,17069.14,16679.24,16765.88,228000],["2021-11-05",16765.88,16939.17,16679.24,16895.85,268200],["2021-11-08",16895.85,17524.03,16895.85,17415.72,368100],["2021-11-09",17848.95,18325.5,17805.63,18022.24,359700],["2021-11-10",17848.95,18087.23,17718.98,17762.31,307700],["2021-11-11",17589.01,17632.34,17415.72,17459.05,290000],["2021-11-12",17502.37,17827.29,17415.72,17805.63,299200],["2021-11-15",17632.34,17718.98,17372.4,17545.69,265100],["2021-11-16",17632.34,17762.31,17372.4,17718.98,282000],["2021-11-17",17762.31,17978.92,17762.31,17913.93,261400],["2021-11-18",17805.63,17892.27,17329.08,17545.69,267500],["2021-11-19",17545.69,17632.34,17025.82,17155.79,251900],["2021-11-22",16895.85,17025.82,16679.24,16982.5,220400],["2021-11-23",16982.5,17112.47,16895.85,17069.14,238300],["2021-11-24",16982.5,17199.11,16982.5,17112.47,256100],["2021-11-25",17199.11,17415.72,17112.47,17329.08,278600],["2021-11-26",17329.08,17524.03,17285.76,17285.76,263000],["2021-11-29",16982.5,17783.97,16982.5,17632.34,308100],["2021-11-30",17675.66,17805.63,17459.05,17502.37,269400],["2021-12-01",17502.37,17675.66,17329.08,17415.72,231100],["2021-12-02",17415.72,17502.37,17242.43,17242.43,221000],["2021-12-03",17242.43,17415.72,17025.82,17112.47,235700],["2021-12-06",17112.47,17415.72,17069.14,17242.43,233000],["2021-12-07",17242.43,17480.71,17242.43,17459.05,214200],["2021-12-08",17459.05,17567.35,17372.4,17502.37,251600],["2021-12-09",17502.37,18412.15,17459.05,18195.53,341700],["2021-12-10",18282.18,18282.18,17978.92,18152.21,267400],["2021-12-13",18152.21,18325.5,18022.24,18282.18,253000],["2021-12-14",18325.5,18390.48,17805.63,17935.6,252700],["2021-12-15",17935.6,18108.89,17762.31,17848.95,241700],["2021-12-16",17762.31,17978.92,17675.66,17913.93,218900],["2021-12-17",17892.27,18022.24,17718.98,17762.31,253700],["2021-12-20",17675.66,17805.63,17415.72,17502.37,216100],["2021-12-21",17415.72,17675.66,17415.72,17589.01,236200],["2021-12-22",17589.01,17762.31,17415.72,17415.72,239900],["2021-12-23",17415.72,17545.69,17415.72,17502.37,207200],["2021-12-24",17545.69,17632.34,17415.72,17459.05,229400],["2021-12-27",17459.05,17632.34,17459.05,17545.69,211600],["2021-12-28",17589.01,17718.98,17545.69,17675.66,227100],["2021-12-29",17762.31,17805.63,17545.69,17632.34,225400],["2021-12-30",17589.01,17697.32,17459.05,17524.03,215400],["2021-12-31",17502.37,17589.01,17372.4,17372.4,186200],["2022-01-04",17372.4,17459.05,17329.08,17415.72,199100],["2022-01-05",17415.72,17480.71,17329.08,17437.39,185600],["2022-01-06",17437.39,17589.01,17415.72,17480.71,228900],["2022-01-07",17632.34,17632.34,17372.4,17459.05,345100],["2022-01-10",17459.05,17805.63,17459.05,17545.69,397500],["2022-01-11",17459.05,17502.37,16874.19,17329.08,279100],["2022-01-12",17242.43,17285.76,16267.67,17155.79,392800],["2022-01-13",17155.79,17242.43,17025.82,17112.47,218400],["2022-01-14",17112.47,17155.79,16982.5,17004.16,198700],["2022-01-17",16939.17,16939.17,16809.21,16895.85,224600],["2022-01-18",16895.85,17285.76,16440.96,17112.47,2438500],["2022-01-19",17155.79,17329.08,16895.85,17329.08,235800],["2022-01-20",17589.01,18325.5,17502.37,18022.24,414000],["2022-01-21",18542.11,19105.31,18412.15,18888.7,467000],["2022-01-24",19148.63,19321.92,18542.11,18628.76,313200],["2022-01-25",18455.47,19321.92,18368.82,19061.99,440700],["2022-01-26",19278.6,19755.15,19148.63,19581.86,373000],["2022-01-27",19668.5,19798.47,19148.63,19278.6,301500],["2022-01-28",19581.86,20015.09,19451.89,19798.47,390700],["2022-02-07",20015.09,20448.31,19928.44,20275.02,369200],["2022-02-08",20448.31,21011.51,20275.02,20794.89,409900],["2022-02-09",20968.19,21444.73,20881.54,21054.83,372700],["2022-02-10",21054.83,21358.09,20534.96,20621.6,356900],["2022-02-11",20448.31,20729.91,20145.05,20275.02,353700],["2022-02-14",20275.02,21011.51,20058.41,20708.25,387200],["2022-02-15",20708.25,21444.73,20621.6,21228.12,427600],["2022-02-16",21358.09,22181.22,21271.44,21921.28,372600],["2022-02-17",21964.61,22571.12,21921.28,22354.51,421200],["2022-02-18",22267.87,22484.48,21834.64,22007.93,357100],["2022-02-21",21921.28,22137.9,21747.99,21834.64,311500],["2022-02-22",21964.61,22354.51,21791.32,22181.22,354000],["2022-02-23",22267.87,22874.38,22224.54,22701.09,329700],["2022-02-24",22787.74,22831.06,22224.54,22397.83,310500],["2022-02-25",22267.87,22701.09,22224.54,22484.48,271400],["2022-02-28",22397.83,22441.16,21877.96,22007.93,311300],["2022-03-01",21921.28,22354.51,21921.28,22181.22,271200],["2022-03-02",22094.58,22137.9,21661.35,21834.64,302900],["2022-03-03",21834.64,22267.87,21704.67,22094.58,281000],["2022-03-04",22007.93,22094.58,21791.32,21834.64,267000],["2022-03-07",21834.64,22051.25,21747.99,21964.61,290800],["2022-03-08",21964.61,22181.22,21964.61,22007.93,266600],["2022-03-09",21921.28,22094.58,21877.96,22007.93,262900],["2022-03-10",21964.61,22094.58,21791.32,21877.96,302700],["2022-03-11",21877.96,22094.58,21791.32,22007.93,288300],["2022-03-14",22094.58,22527.8,22007.93,22354.51,341800],["2022-03-15",22527.8,23264.29,22527.8,23220.97,362500],["2022-03-16",23307.61,23827.48,23264.29,23654.19,297900],["2022-03-17",23654.19,23827.48,23480.9,23480.9,308900],["2022-03-18",23394.26,23480.9,23047.67,23177.64,270500],["2022-03-21",23134.32,23437.58,22961.03,23350.93,258700],["2022-03-22",23567.55,24000.77,23480.9,23957.45,319200],["2022-03-23",24044.1,24390.68,23914.13,24260.71,272100],["2022-03-24",24174.06,24260.71,23437.58,23610.87,247500],["2022-03-25",23480.9,23697.51,23394.26,23654.19,263000],["2022-03-28",23480.9,23567.55,22007.93,22614.45,287900],["2022-03-29",22527.8,22831.06,22397.83,22744.42,259900],["2022-03-30",22787.74,22961.03,22527.8,22571.12,245400],["2022-03-31",22614.45,22744.42,22397.83,22527.8,246300],["2022-04-01",22527.8,22787.74,22527.8,22657.77,291600],["2022-04-04",22744.42,23177.64,22657.77,23047.67,254300],["2022-04-05",22961.03,23264.29,22917.71,23134.32,270400],["2022-04-06",23177.64,23307.61,23047.67,23091.0,249500],["2022-04-07",23091.0,23264.29,22614.45,22614.45,258600],["2022-04-08",22787.74,23047.67,22657.77,22917.71,228700],["2022-04-12",22961.03,23091.0,22831.06,23004.35,238300],["2022-04-13",23004.35,23220.97,23004.35,23134.32,248600],["2022-04-14",23177.64,23264.29,23047.67,23091.0,249500],["2022-04-15",22961.03,23264.29,22961.03,23134.32,249200],["2022-04-18",23134.32,23307.61,23047.67,23220.97,235300],["2022-04-19",23134.32,23350.93,22961.03,23047.67,250300],["2022-04-20",23004.35,23134.32,22874.38,22961.03,225500],["2022-04-21",22787.74,23177.64,22571.12,22961.03,241800],["2022-04-22",22874.38,23220.97,22787.74,23004.35,241100],["2022-04-25",23047.67,23177.64,22311.19,22311.19,208600],["2022-04-26",22094.58,22614.45,21877.96,22527.8,231300],["2022-04-27",22787.74,23264.29,22744.42,23177.64,259700],["2022-04-28",23480.9,23697.51,23394.26,23610.87,243400],["2022-04-29",23697.51,23914.13,23654.19,23827.48,228000],["2022-05-04",23740.84,23784.16,23220.97,23307.61,201300],["2022-05-05",23307.61,23480.9,23047.67,23394.26,240000],["2022-05-06",23220.97,23524.22,23177.64,23264.29,250400],["2022-05-09",23524.22,23697.51,23394.26,23610.87,266900],["2022-05-10",23480.9,23914.13,23394.26,23740.84,376800],["2022-05-11",23654.19,24780.58,23437.58,24563.97,688100],["2022-05-12",25757.58,26262.63,25505.05,25631.31,406900],["2022-05-13",25252.53,25505.05,24621.21,24747.47,291500],["2022-05-16",24621.21,25378.79,24621.21,24936.87,338300],["2022-05-17",24747.47,26388.89,24494.95,26073.23,391300],["2022-05-18",26325.76,26830.81,26073.23,26578.28,358500],["2022-05-19",26262.63,27020.2,26073.23,26830.81,333600],["2022-05-20",26515.15,27272.73,26515.15,26957.07,347400],["2022-05-23",26957.07,27146.46,26578.28,26641.41,303100],["2022-05-24",26388.89,26767.68,25505.05,25883.84,285400],["2022-05-25",25631.31,26578.28,25568.18,26388.89,335800],["2022-05-26",26515.15,27020.2,26388.89,26767.68,322900],["2022-05-27",26641.41,27525.25,26578.28,27272.73,348900],["2022-05-30",27398.99,27588.38,26830.81,26830.81,299100],["2022-05-31",26704.55,27209.6,26294.19,27020.2,278600],["2022-06-01",26830.81,27272.73,26515.15,27146.46,299200],["2022-06-02",27272.73,27904.04,27083.33,27651.52,310500],["2022-06-03",27777.78,28282.83,27398.99,28030.3,327800],["2022-06-06",27777.78,27840.91,27020.2,27146.46,292600],["2022-06-07",26957.07,27020.2,26262.63,26578.28,287600],["2022-06-08",26578.28,27335.86,26515.15,26957.07,333300],["2022-06-09",26830.81,27146.46,26515.15,27020.2,275100],["2022-06-10",26893.94,26957.07,26073.23,26073.23,291200],["2022-06-13",25568.18,25694.44,24684.34,24810.61,233900],["2022-06-14",24810.61,25126.26,24368.69,24936.87,730300],["2022-06-15",25063.13,25252.53,24621.21,25252.53,1471100],["2022-06-16",25441.92,25631.31,25315.66,25505.05,948100],["2022-06-17",25252.53,25694.44,25126.26,25568.18,1130100],["2022-06-20",25631.31,25946.97,25505.05,25757.58,1533200],["2022-06-21",25631.31,26136.36,25505.05,25883.84,408600],["2022-06-22",26010.1,26325.76,26010.1,26136.36,240800],["2022-06-23",26136.36,26452.02,26073.23,26325.76,284200],["2022-06-24",27146.46,27209.6,26704.55,26893.94,462100],["2022-06-27",26893.94,27335.86,26830.81,27146.46,241100],["2022-06-28",27146.46,27462.12,26893.94,27335.86,256800],["2022-06-29",27398.99,27525.25,26957.07,27146.46,249200],["2022-06-30",27335.86,27651.52,26641.41,26641.41,262500],["2022-07-01",26578.28,26641.41,26136.36,26515.15,217400],["2022-07-04",26388.89,26957.07,26388.89,26641.41,219500],["2022-07-05",26515.15,26830.81,26136.36,26199.49,212600],["2022-07-06",26010.1,26452.02,25883.84,26262.63,214800],["2022-07-07",25883.84,26515.15,25883.84,26325.76,1298500],["2022-07-08",26325.76,27020.2,26325.76,26641.41,1750900],["2022-07-11",26515.15,26893.94,26452.02,26704.55,227500],["2022-07-12",26830.81,27020.2,26767.68,26830.81,227500],["2022-07-13",26957.07,27178.03,26767.68,26893.94,212700],["2022-07-14",26767.68,27272.73,26641.41,27146.46,246500],["2022-07-15",27335.86,27335.86,26767.68,26957.07,722500],["2022-07-18",26830.81,27083.33,26452.02,26515.15,216600],["2022-07-19",26388.89,26704.55,25757.58,25757.58,232100],["2022-07-20",26010.1,26515.15,25883.84,26262.63,261300],["2022-07-21",26515.15,26767.68,26325.76,26641.41,262000],["2022-07-22",26830.81,27020.2,26641.41,26641.41,223100],["2022-07-25",26767.68,27209.6,26578.28,27020.2,252100],["2022-07-26",26893.94,27777.78,26767.68,27462.12,341500],["2022-07-27",27588.38,28282.83,27462.12,28282.83,356300],["2022-07-28",28409.09,28914.14,28409.09,28598.48,331400],["2022-07-29",28282.83,28472.22,27714.65,28093.43,319600],["2022-08-01",27904.04,28724.75,27777.78,28535.35,422800],["2022-08-02",28724.75,28914.14,28409.09,28409.09,306400],["2022-08-03",28093.43,28219.7,27651.52,27777.78,278800],["2022-08-04",27651.52,28156.57,27651.52,27904.04,278900],["2022-08-05",27588.38,27651.52,27335.86,27525.25,292800],["2022-08-08",27398.99,27967.17,27209.6,27714.65,275500],["2022-08-09",27777.78,28156.57,27714.65,27967.17,324200],["2022-08-10",27967.17,28345.96,27777.78,28093.43,316200],["2022-08-11",28282.83,28409.09,27777.78,27777.78,645700],["2022-08-12",27651.52,27714.65,26957.07,27398.99,1290300],["2022-08-15",27272.73,27651.52,26704.55,26893.94,357400],["2022-08-16",26767.68,27272.73,26641.41,26957.07,290700],["2022-08-17",26957.07,27525.25,26957.07,27335.86,281300],["2022-08-18",27335.86,27840.91,27209.6,27651.52,302900],["2022-08-19",27651.52,27840.91,27335.86,27462.12,554100],["2022-08-22",27462.12,27462.12,26830.81,26957.07,325100],["2022-08-23",27083.33,27525.25,26957.07,27272.73,299200],["2022-08-24",27272.73,27904.04,27272.73,27651.52,273000],["2022-08-25",27777.78,28282.83,27714.65,28156.57,273000],["2022-08-26",28282.83,28472.22,27777.78,27777.78,250100],["2022-08-29",27462.12,27651.52,27020.2,27146.46,240900],["2022-08-30",27146.46,27525.25,27083.33,27335.86,486900],["2022-08-31",27462.12,27588.38,27020.2,27020.2,245500],["2022-09-05",26830.81,27335.86,26830.81,27146.46,938400],["2022-09-06",27020.2,27367.42,26957.07,27272.73,1275100],["2022-09-07",27398.99,27651.52,26893.94,26893.94,292800],["2022-09-08",26893.94,27114.9,26893.94,26988.64,742600],["2022-09-09",27083.33,27272.73,26988.64,27146.46,1221100],["2022-09-12",27272.73,27777.78,27209.6,27651.52,277800],["2022-09-13",27777.78,28093.43,27714.65,27840.91,761700],["2022-09-14",27525.25,27904.04,27462.12,27462.12,258400],["2022-09-15",27462.12,27904.04,27462.12,27651.52,231400],["2022-09-16",27777.78,28219.7,27588.38,28030.3,285300],["2022-09-19",28093.43,28472.22,27840.91,28282.83,292600],["2022-09-20",28219.7,28566.92,28219.7,28409.09,783800],["2022-09-21",28472.22,28661.62,28219.7,28535.35,417200],["2022-09-22",28535.35,28945.71,28472.22,28945.71,423200],["2022-09-23",29040.4,29577.02,28914.14,29419.19,447700],["2022-09-26",29040.4,29229.8,28409.09,28598.48,649100],["2022-09-27",28409.09,29166.67,28409.09,28851.01,311200],["2022-09-28",28851.01,29292.93,28724.75,29040.4,355000],["2022-09-29",29292.93,29608.59,29166.67,29482.32,1075000],["2022-09-30",29482.32,30176.77,29356.06,29987.37,604600],["2022-10-03",29545.45,29734.85,28851.01,28851.01,354400],["2022-10-04",28914.14,29482.32,28535.35,28977.27,813400],["2022-10-05",29040.4,29671.72,29040.4,29545.45,330200],["2022-10-06",29292.93,29545.45,28345.96,28535.35,685200],["2022-10-07",28156.57,28282.83,27462.12,27714.65,2105600],["2022-10-10",27462.12,28472.22,27462.12,28282.83,313400],["2022-10-11",28282.83,28535.35,27462.12,27462.12,647600],["2022-10-12",27335.86,27904.04,27335.86,27651.52,227700],["2022-10-13",27777.78,28156.57,27651.52,28030.3,633300],["2022-10-14",28156.57,28472.22,27904.04,27904.04,408100],["2022-10-17",27777.78,28156.57,27462.12,28030.3,248800],["2022-10-18",28156.57,28661.62,28030.3,28409.09,315000],["2022-10-19",28535.35,28661.62,28093.43,28282.83,541400],["2022-10-20",28156.57,28535.35,27967.17,28409.09,625064],["2022-10-21",28535.35,28566.92,27398.99,27525.25,349700],["2022-10-24",27777.78,27840.91,27146.46,27335.86,616000],["2022-10-25",27020.2,28156.57,26893.94,27904.04,364800],["2022-10-26",28093.43,28219.7,27398.99,27777.78,570900],["2022-10-27",27904.04,28661.62,27904.04,28409.09,311500],["2022-10-28",28724.75,29229.8,28535.35,29040.4,287400],["2022-10-31",29166.67,29861.11,28977.27,29671.72,282600],["2022-11-01",29797.98,30555.56,29671.72,30303.03,833600],["2022-11-02",29924.24,30113.64,29734.85,29797.98,257500],["2022-11-03",29356.06,29608.59,29166.67,29166.67,265300],["2022-11-04",29229.8,29513.89,28851.01,29356.06,256600],["2022-11-07",29040.4,29229.8,28598.48,28661.62,268100],["2022-11-08",28282.83,29040.4,28030.3,28851.01,233200],["2022-11-09",28977.27,29419.19,28851.01,29229.8,636000],["2022-11-10",29356.06,29608.59,28409.09,28409.09,260500],["2022-11-11",28535.35,28977.27,28472.22,28724.75,254300],["2022-11-14",28409.09,28977.27,28093.43,28598.48,270000],["2022-11-15",28409.09,28409.09,27714.65,27967.17,440600],["2022-11-16",27777.78,28945.71,27272.73,28661.62,347500],["2022-11-17",28787.88,29356.06,28661.62,29166.67,281900],["2022-11-18",29292.93,30492.42,28724.75,30239.9,394300],["2022-11-21",29924.24,30492.42,29545.45,30303.03,291500],["2022-11-22",30176.77,30239.9,29545.45,29671.72,293400],["2022-11-23",29292.93,29545.45,29040.4,29040.4,1297100],["2022-11-24",28914.14,29356.06,28724.75,29356.06,288900],["2022-11-25",29356.06,29608.59,28977.27,29608.59,362400],["2022-11-28",29987.37,30366.16,29924.24,30208.33,301900],["2022-11-29",30492.42,30934.34,30429.29,30744.95,357900],["2022-11-30",30303.03,30366.16,29861.11,29861.11,256600],["2022-12-01",29861.11,29924.24,29292.93,29356.06,296500],["2022-12-02",29482.32,29861.11,29229.8,29671.72,269600],["2022-12-05",29545.45,29987.37,29292.93,29734.85,242600],["2022-12-06",29671.72,29987.37,29356.06,29356.06,229600],["2022-12-07",29040.4,29671.72,29040.4,29356.06,237400],["2022-12-08",29166.67,29734.85,29166.67,29545.45,233500],["2022-12-09",29292.93,29861.11,29166.67,29671.72,831300],["2022-12-12",29671.72,30050.51,29545.45,29545.45,2012100],["2022-12-13",29356.06,29797.98,29229.8,29671.72,688800],["2022-12-14",29861.11,30050.51,29671.72,29797.98,535600],["2022-12-15",29797.98,30176.77,29797.98,30050.51,245700],["2022-12-16",29924.24,30303.03,29797.98,30050.51,229300],["2022-12-19",29924.24,30429.29,29797.98,30176.77,371700],["2022-12-20",29545.45,29734.85,29229.8,29419.19,803800],["2022-12-21",29040.4,29608.59,29040.4,29482.32,252300],["2022-12-22",29229.8,29482.32,28914.14,29040.4,729300],["2022-12-23",28914.14,29356.06,28914.14,29166.67,250100],["2022-12-26",28535.35,29166.67,28535.35,28724.75,1760900],["2022-12-27",28724.75,29482.32,28724.75,29292.93,686900],["2022-12-28",29229.8,30050.51,29229.8,29924.24,669400],["2022-12-29",29797.98,30239.9,29797.98,30050.51,414200],["2022-12-30",29797.98,30145.2,29734.85,29861.11,246800],["2023-01-03",29861.11,30239.9,29734.85,29987.37,1285500],["2023-01-04",29419.19,29797.98,29356.06,29482.32,718700],["2023-01-05",29419.19,29861.11,29356.06,29671.72,400600],["2023-01-06",29545.45,29924.24,29356.06,29419.19,342100],["2023-01-09",29040.4,29292.93,28977.27,29166.67,224900],["2023-01-10",29292.93,29545.45,29166.67,29356.06,216600],["2023-01-11",29229.8,29734.85,29229.8,29482.32,653200],["2023-01-12",29545.45,29861.11,29545.45,29734.85,527400],["2023-01-13",29734.85,30239.9,29734.85,30113.64,219300],["2023-01-16",29987.37,30492.42,29987.37,30429.29,194700],["2023-01-17",30303.03,30808.08,30303.03,30618.69,273100],["2023-01-18",30618.69,30934.34,30618.69,30808.08,178200],["2023-01-19",30934.34,31439.39,30808.08,31313.13,195500],["2023-01-27",31439.39,31691.92,31376.26,31376.26,192600],["2023-01-30",30934.34,31250.0,30871.21,31060.61,199500],["2023-01-31",30934.34,31313.13,30871.21,31123.74,237600],["2023-02-01",31060.61,31376.26,30808.08,30808.08,781400],["2023-02-02",30429.29,30997.47,30429.29,30871.21,280800],["2023-02-03",30618.69,31060.61,30429.29,30808.08,286400],["2023-02-06",30934.34,31060.61,30681.82,30871.21,239400],["2023-02-07",30681.82,30997.47,30429.29,30429.29,321100],["2023-02-08",30303.03,30934.34,30303.03,30808.08,284000],["2023-02-09",30808.08,30934.34,30681.82,30744.95,185700],["2023-02-10",30618.69,30871.21,30618.69,30808.08,208700],["2023-02-13",31060.61,31136.36,30681.82,30909.09,245600],["2023-02-14",30909.09,31060.61,30681.82,30833.33,205700],["2023-02-15",30909.09,31439.39,30681.82,31287.88,221500],["2023-02-16",31287.88,31515.15,31287.88,31363.64,296500],["2023-02-17",31363.64,31590.91,31287.88,31515.15,228400],["2023-02-20",31590.91,32803.03,31439.39,32803.03,416800],["2023-02-21",32954.55,33257.58,32803.03,33181.82,300100],["2023-02-22",32878.79,32954.55,32575.76,32651.52,249900],["2023-02-23",32575.76,32727.27,32272.73,32500.0,243700],["2023-02-24",32348.48,32575.76,31818.18,31969.7,229700],["2023-02-27",31666.67,31893.94,31515.15,31515.15,228100],["2023-02-28",31590.91,31969.7,31590.91,31818.18,234300],["2023-03-01",31818.18,31969.7,31439.39,31590.91,279400],["2023-03-02",31439.39,31666.67,31136.36,31515.15,245000],["2023-03-03",31363.64,31666.67,31212.12,31287.88,218100],["2023-03-06",31515.15,31818.18,31363.64,31363.64,1347000],["2023-03-07",31136.36,31742.42,31136.36,31515.15,213800],["2023-03-08",31590.91,31818.18,31515.15,31666.67,193600],["2023-03-09",31666.67,32121.21,31515.15,31969.7,278200],["2023-03-10",31818.18,32121.21,31742.42,32045.45,1221500],["2023-03-13",31818.18,32196.97,31742.42,31969.7,296400],["2023-03-14",31818.18,31893.94,31515.15,31590.91,259500],["2023-03-15",31818.18,32954.55,31742.42,32878.79,324000],["2023-03-16",32575.76,32651.52,32348.48,32424.24,232200],["2023-03-17",32575.76,32727.27,32196.97,32272.73,522500],["2023-03-20",32196.97,32272.73,31893.94,31969.7,228100],["2023-03-21",32045.45,32424.24,31969.7,32424.24,214700],["2023-03-22",32575.76,32727.27,32424.24,32500.0,260900],["2023-03-23",32196.97,32651.52,32196.97,32651.52,349200],["2023-03-24",32803.03,32878.79,32348.48,32424.24,264700],["2023-03-27",32575.76,32651.52,32196.97,32196.97,900700],["2023-03-28",31969.7,32272.73,31818.18,31818.18,296200],["2023-03-29",31590.91,31893.94,31590.91,31666.67,239800],["2023-03-30",31893.94,32121.21,31742.42,31818.18,479000],["2023-03-31",32045.45,32272.73,31818.18,32272.73,310500],["2023-04-03",32424.24,32500.0,31969.7,31969.7,1185000],["2023-04-04",31818.18,31893.94,31590.91,31590.91,587500],["2023-04-05",31439.39,31969.7,31439.39,31818.18,389600],["2023-04-06",31969.7,32424.24,31893.94,32196.97,529700],["2023-04-07",32196.97,32500.0,32121.21,32348.48,369400],["2023-04-10",32424.24,32651.52,32121.21,32121.21,251600],["2023-04-11",31893.94,32272.73,31893.94,32196.97,717700],["2023-04-12",32348.48,32727.27,32272.73,32575.76,244800],["2023-04-13",32803.03,33030.3,32651.52,33030.3,1211400],["2023-04-14",33030.3,33409.09,33030.3,33181.82,256400],["2023-04-17",32575.76,32954.55,32575.76,32727.27,621800],["2023-04-18",32575.76,32575.76,32121.21,32272.73,535000],["2023-04-19",32045.45,32424.24,32045.45,32121.21,304700],["2023-04-20",32121.21,32424.24,32045.45,32348.48,258300],["2023-04-21",32348.48,32727.27,32196.97,32651.52,227100],["2023-04-24",32272.73,32424.24,31818.18,31969.7,175000],["2023-04-25",32045.45,32348.48,31515.15,31515.15,259300],["2023-04-26",31212.12,31439.39,31212.12,31287.88,198500],["2023-04-27",31287.88,31818.18,31212.12,31666.67,252100],["2023-04-28",31666.67,32348.48,31666.67,32121.21,935200],["2023-05-04",32045.45,32348.48,31742.42,31818.18,187100],["2023-05-05",31439.39,31590.91,31212.12,31212.12,452000],["2023-05-08",31060.61,31590.91,31060.61,31515.15,218100],["2023-05-09",31363.64,31818.18,31363.64,31666.67,221200],["2023-05-10",31666.67,32045.45,31666.67,31893.94,432700],["2023-05-11",31818.18,32424.24,31818.18,32121.21,406300],["2023-05-12",32272.73,32348.48,31893.94,32045.45,167200],["2023-05-15",31666.67,31893.94,31060.61,31060.61,185400],["2023-05-16",30606.06,30909.09,30454.55,30757.58,222800],["2023-05-17",30757.58,30757.58,30075.76,30075.76,345900],["2023-05-18",30303.03,30681.82,30227.27,30681.82,369800],["2023-05-19",30757.58,31363.64,30757.58,31363.64,371500],["2023-05-22",31363.64,31666.67,31060.61,31060.61,213400],["2023-05-23",30909.09,31060.61,30833.33,30984.85,399700],["2023-05-24",31060.61,31212.12,30984.85,31136.36,187900],["2023-05-25",31060.61,31287.88,30606.06,30606.06,176300],["2023-05-26",30757.58,30909.09,30606.06,30681.82,188200],["2023-05-29",30454.55,30681.82,30378.79,30681.82,152700],["2023-05-30",30757.58,31060.61,30681.82,30909.09,288200],["2023-05-31",30909.09,31136.36,30757.58,30833.33,1168000],["2023-06-01",30833.33,31212.12,30833.33,31060.61,225300],["2023-06-02",30909.09,31287.88,30909.09,31212.12,195000],["2023-06-05",31363.64,31590.91,31363.64,31515.15,267000],["2023-06-06",31515.15,31666.67,30909.09,30909.09,1272400],["2023-06-07",30757.58,30757.58,30303.03,30378.79,277500],["2023-06-08",30530.3,30681.82,30075.76,30151.52,337200],["2023-06-09",29924.24,30227.27,29772.73,30151.52,385700],["2023-06-12",30151.52,30227.27,29242.42,29469.7,870300],["2023-06-13",29318.18,29848.48,29166.67,29696.97,585100],["2023-06-14",29848.48,30303.03,29621.21,30000.0,758200],["2023-06-15",30000.0,30303.03,29545.45,29545.45,1355600],["2023-06-16",29621.21,30227.27,29545.45,29848.48,1128000],["2023-06-19",29621.21,29848.48,28939.39,29015.15,832500],["2023-06-20",29015.15,29393.94,29015.15,29242.42,468800],["2023-06-21",29090.91,29545.45,29015.15,29393.94,565100],["2023-06-22",29242.42,29772.73,29242.42,29545.45,342500],["2023-06-23",29393.94,29545.45,28750.0,28939.39,321800],["2023-06-26",28863.64,29166.67,28030.3,28409.09,575000],["2023-06-27",28727.27,28909.09,27727.27,28181.82,524600],["2023-06-28",28181.82,28545.45,27545.45,27636.36,371100],["2023-06-29",27636.36,28000.0,27272.73,27909.09,674100],["2023-06-30",27545.45,28545.45,27363.64,28272.73,307800],["2023-07-03",28363.64,29090.91,28272.73,28818.18,481700],["2023-07-04",28636.36,29272.73,28636.36,29000.0,318600],["2023-07-05",28909.09,29363.64,28909.09,29272.73,289500],["2023-07-06",28181.82,28909.09,28181.82,28545.45,278700],["2023-07-07",27545.45,28272.73,27545.45,28181.82,293900],["2023-07-10",27545.45,28090.91,27545.45,27818.18,493100],["2023-07-11",27818.18,28090.91,27636.36,27636.36,239700],["2023-07-12",27727.27,28454.55,27727.27,28181.82,415900],["2023-07-13",28363.64,28727.27,28181.82,28636.36,595400],["2023-07-14",28727.27,29363.64,28727.27,28818.18,373300],["2023-07-17",28090.91,28363.64,28000.0,28272.73,276900],["2023-07-18",28454.55,28636.36,27909.09,28000.0,357600],["2023-07-19",28181.82,28454.55,27909.09,28181.82,380400],["2023-07-20",28000.0,28363.64,27727.27,28363.64,321500],["2023-07-21",28545.45,28636.36,28363.64,28454.55,308500],["2023-07-24",27818.18,28272.73,27636.36,28000.0,314100],["2023-07-25",27454.55,28272.73,27454.55,28181.82,542400],["2023-07-26",28363.64,28454.55,27090.91,28363.64,387800],["2023-07-27",28181.82,28454.55,26727.27,27454.55,391000],["2023-07-28",26727.27,26818.18,25545.45,26090.91,469200],["2023-07-31",25636.36,25818.18,24272.73,25272.73,476900],["2023-08-01",24727.27,25727.27,24272.73,24818.18,376400],["2023-08-02",24909.09,25363.64,24454.55,25272.73,378300],["2023-08-03",25090.91,25272.73,24545.45,24909.09,303200],["2023-08-04",25090.91,25227.27,24636.36,24636.36,214500],["2023-08-07",24818.18,25000.0,24545.45,24636.36,590100],["2023-08-08",24818.18,25000.0,24454.55,24545.45,261100],["2023-08-09",24727.27,25181.82,24409.09,24545.45,360900],["2023-08-10",24545.45,25000.0,24136.36,24363.64,342100],["2023-08-11",24545.45,25363.64,24181.82,25272.73,1297400],["2023-08-14",25454.55,26272.73,25318.18,25954.55,3856000],["2023-08-15",25818.18,25818.18,25090.91,25272.73,257600],["2023-08-16",25272.73,25363.64,24818.18,24909.09,203900],["2023-08-17",24681.82,25045.45,24590.91,24954.55,332584],["2023-08-18",24636.36,24636.36,23227.27,23545.45,222400],["2023-08-21",21909.09,23000.0,21909.09,22818.18,214500],["2023-08-22",23363.64,23545.45,22636.36,23272.73,261400],["2023-08-23",23636.36,24090.91,21681.82,23909.09,323400],["2023-08-24",23909.09,24363.64,23909.09,24181.82,153900],["2023-08-25",24545.45,24636.36,24090.91,24090.91,138900],["2023-08-28",25181.82,25454.55,24636.36,25000.0,253720],["2023-08-29",25090.91,25454.55,23272.73,24636.36,350900],["2023-08-30",24636.36,25363.64,24090.91,25090.91,277600],["2023-08-31",25454.55,26000.0,23363.64,24500.0,587600],["2023-09-05",24181.82,24727.27,22818.18,24727.27,724600],["2023-09-06",25000.0,25000.0,23000.0,23818.18,877100],["2023-09-07",24000.0,24000.0,23363.64,23545.45,431600],["2023-09-08",23727.27,23954.55,22681.82,23454.55,582900],["2023-09-11",23909.09,23909.09,21818.18,23181.82,752400],["2023-09-12",22909.09,23545.45,22454.55,23454.55,489800],["2023-09-13",23545.45,23636.36,21818.18,22727.27,991700],["2023-09-14",22545.45,22727.27,21772.73,22454.55,1015500],["2023-09-15",22409.09,22454.55,20909.09,21818.18,512100],["2023-09-18",21818.18,21818.18,20318.18,20727.27,585600],["2023-09-19",20909.09,21045.45,20636.36,20909.09,360500],["2023-09-20",21181.82,21272.73,20818.18,20909.09,184800],["2023-09-21",21090.91,21090.91,20636.36,20954.55,357100],["2023-09-22",20909.09,20909.09,19500.0,20000.0,742500],["2023-09-25",19818.18,20272.73,18636.36,19454.55,873000],["2023-09-26",18500.0,19090.91,18136.36,18863.64,534800],["2023-09-27",18954.55,20000.0,18818.18,19636.36,623100],["2023-09-28",19727.27,20181.82,19272.73,19909.09,877800],["2023-09-29",20136.36,21000.0,19909.09,20909.09,696600],["2023-10-02",21090.91,21454.55,19818.18,20636.36,563100],["2023-10-03",20636.36,20818.18,19227.27,20272.73,754700],["2023-10-04",20181.82,21272.73,19818.18,21272.73,629700],["2023-10-05",21272.73,22000.0,21272.73,22000.0,572300],["2023-10-06",21636.36,22272.73,21636.36,22272.73,527200],["2023-10-09",22272.73,22727.27,22272.73,22545.45,895500],["2023-10-10",22545.45,22818.18,21000.0,22272.73,802600],["2023-10-11",22090.91,22181.82,21545.45,21818.18,554500],["2023-10-12",21818.18,22000.0,20681.82,21454.55,357700],["2023-10-13",21454.55,21818.18,21181.82,21818.18,160300],["2023-10-16",22090.91,22181.82,20318.18,21090.91,813900],["2023-10-17",21272.73,21363.64,19636.36,20818.18,2285400],["2023-10-18",20545.45,21000.0,19363.64,19909.09,882400],["2023-10-19",18545.45,19909.09,18545.45,19045.45,2226300],["2023-10-20",19090.91,20000.0,18909.09,20000.0,734500],["2023-10-23",20727.27,20727.27,19545.45,19909.09,308600],["2023-10-24",20181.82,20363.64,19090.91,19818.18,566200],["2023-10-25",20272.73,20272.73,19045.45,19636.36,560800],["2023-10-26",19636.36,19636.36,18272.73,19045.45,464200],["2023-10-27",19227.27,20000.0,19045.45,19909.09,542900],["2023-10-30",19545.45,19909.09,18545.45,19636.36,565500],["2023-10-31",18272.73,19272.73,18272.73,19272.73,446000],["2023-11-01",18909.09,19636.36,18136.36,19454.55,1625700],["2023-11-02",19454.55,20772.73,19000.0,20772.73,678500],["2023-11-03",20772.73,21363.64,19909.09,21363.64,608600],["2023-11-06",21818.18,22090.91,19909.09,21272.73,1111900],["2023-11-07",21090.91,21181.82,19818.18,20909.09,1285000],["2023-11-08",20545.45,21181.82,19454.55,21181.82,1204100],["2023-11-09",21000.0,21000.0,19727.27,19727.27,1190800],["2023-11-10",19363.64,19363.64,18363.64,19000.0,836500],["2023-11-13",18818.18,19363.64,18136.36,18909.09,411600],["2023-11-14",19318.18,19318.18,18136.36,18727.27,453600],["2023-11-15",18636.36,19272.73,18090.91,19000.0,556300],["2023-11-16",19090.91,19181.82,18136.36,18818.18,860800],["2023-11-17",19045.45,19045.45,18136.36,18636.36,788700],["2023-11-20",18136.36,18636.36,18000.0,18500.0,658100],["2023-11-21",18818.18,18818.18,18136.36,18545.45,506800],["2023-11-22",18590.91,19363.64,18136.36,19363.64,979700],["2023-11-23",19363.64,19727.27,19000.0,19272.73,690300],["2023-11-24",19318.18,19318.18,18181.82,19318.18,1248200],["2023-11-27",19363.64,19363.64,18545.45,19363.64,576300],["2023-11-28",19363.64,19363.64,18181.82,18863.64,1193400],["2023-11-29",18772.73,18954.55,18045.45,18727.27,1136100],["2023-11-30",18727.27,18863.64,18136.36,18500.0,953800],["2023-12-01",18500.0,18500.0,18045.45,18363.64,332900],["2023-12-04",18318.18,18545.45,18090.91,18318.18,794500],["2023-12-05",18318.18,18500.0,18000.0,18363.64,1954500],["2023-12-06",18454.55,19272.73,18000.0,19272.73,3577200],["2023-12-07",19636.36,19818.18,18772.73,19090.91,1354200],["2023-12-08",19272.73,19500.0,18954.55,19090.91,1494700],["2023-12-11",19181.82,19318.18,18545.45,19136.36,765000],["2023-12-12",18636.36,19272.73,18545.45,19000.0,597600],["2023-12-13",19090.91,19090.91,18590.91,18909.09,677300],["2023-12-14",18636.36,18909.09,18136.36,18454.55,764800],["2023-12-15",18545.45,18545.45,18090.91,18545.45,923800],["2023-12-18",18727.27,18727.27,18045.45,18318.18,767900],["2023-12-19",18272.73,18272.73,17909.09,18272.73,448000],["2023-12-20",18318.18,18409.09,18136.36,18272.73,351800],["2023-12-21",18272.73,18272.73,18000.0,18181.82,431000],["2023-12-22",18318.18,18363.64,17954.55,18136.36,673700],["2023-12-25",18227.27,18227.27,17863.64,18181.82,525100],["2023-12-26",18227.27,18227.27,17818.18,18181.82,484000],["2023-12-27",18090.91,18181.82,17818.18,18181.82,898100],["2023-12-28",18000.0,18045.45,17727.27,18000.0,622700],["2023-12-29",17909.09,17954.55,17500.0,17727.27,556884],["2024-01-02",17636.36,17727.27,16818.18,16818.18,450700],["2024-01-03",16318.18,16318.18,15681.82,15681.82,2016400],["2024-01-04",14590.91,15000.0,14590.91,14590.91,2781900],["2024-01-05",14363.64,15454.55,13590.91,15454.55,2471200],["2024-01-08",15636.36,15727.27,14409.09,14409.09,2044000],["2024-01-09",13863.64,13954.55,13590.91,13954.55,1170600],["2024-01-10",13909.09,14181.82,13000.0,13000.0,1317500],["2024-01-11",12090.91,12681.82,12090.91,12363.64,5402900],["2024-01-12",12909.09,12909.09,12272.73,12409.09,1466600],["2024-01-15",12409.09,12590.91,11772.73,12045.45,1593200],["2024-01-16",12136.36,12136.36,11363.64,12045.45,1922700],["2024-01-17",11909.09,11909.09,11227.27,11590.91,3146100],["2024-01-18",11409.09,11409.09,10818.18,10818.18,1923100],["2024-01-19",10545.45,10545.45,10090.91,10090.91,3128600],["2024-01-22",9409.09,9727.27,9409.09,9409.09,4743900],["2024-01-23",8790.91,9181.82,8754.55,9090.91,7714700],["2024-01-24",9272.73,9727.27,9181.82,9727.27,1147000],["2024-01-25",9727.27,10181.82,9090.91,9454.55,4486100],["2024-01-26",9636.36,9636.36,8909.09,8909.09,2047800],["2024-01-29",8918.18,9181.82,8290.91,8290.91,4426400],["2024-01-30",8272.73,8636.36,7818.18,8427.27,2130600],["2024-01-31",8454.55,8609.09,8054.55,8236.36,2633400],["2024-02-01",8090.91,8427.27,8000.0,8290.91,1776500],["2024-02-02",8318.18,8454.55,8181.82,8363.64,1218600],["2024-02-05",8363.64,8363.64,8136.36,8218.18,1238900],["2024-02-06",8290.91,8290.91,8145.45,8200.0,569400],["2024-02-07",8327.27,8345.45,8190.91,8263.64,942700],["2024-02-15",8454.55,8836.36,8336.36,8836.36,1985300],["2024-02-16",9318.18,9454.55,9136.36,9454.55,1909000],["2024-02-19",9681.82,10000.0,9090.91,9136.36,4221100],["2024-02-20",9272.73,9272.73,8909.09,9054.55,2193400],["2024-02-21",9090.91,9636.36,8863.64,9545.45,3624000],["2024-02-22",9681.82,9681.82,9318.18,9545.45,2324400],["2024-02-23",9545.45,9545.45,9036.36,9181.82,2818100],["2024-02-26",9090.91,9181.82,8981.82,9000.0,882800],["2024-02-27",9090.91,9181.82,8918.18,9009.09,886200],["2024-02-28",9054.55,9072.73,8909.09,9054.55,1271500],["2024-02-29",9272.73,9272.73,8945.45,9054.55,725700],["2024-03-01",9000.0,9063.64,8900.0,8945.45,2150100],["2024-03-04",8963.64,9072.73,8927.27,9027.27,1359400],["2024-03-05",9000.0,9000.0,8900.0,8900.0,978300],["2024-03-06",8909.09,9272.73,8818.18,9072.73,2396300],["2024-03-07",9036.36,9272.73,8945.45,9072.73,649100],["2024-03-08",9045.45,9136.36,8890.91,8900.0,1314200],["2024-03-11",8918.18,8981.82,8481.82,8481.82,1522600],["2024-03-12",8363.64,8545.45,8345.45,8463.64,928300],["2024-03-13",8454.55,8500.0,8381.82,8454.55,523300],["2024-03-14",8454.55,8454.55,8300.0,8327.27,1145600],["2024-03-15",8327.27,8400.0,8190.91,8354.55,2125100],["2024-03-18",8636.36,8709.09,8354.55,8518.18,1404000],["2024-03-19",8545.45,8545.45,8227.27,8445.45,1318600],["2024-03-20",8436.36,8436.36,8272.73,8336.36,516700],["2024-03-21",8327.27,8709.09,8318.18,8709.09,2126800],["2024-03-22",8909.09,8918.18,8581.82,8709.09,1466700],["2024-03-25",8854.55,8890.91,8427.27,8445.45,1613900],["2024-03-26",8418.18,8518.18,8381.82,8381.82,871800],["2024-03-27",8390.91,8436.36,8354.55,8409.09,715700],["2024-03-28",8445.45,8445.45,8309.09,8363.64,645500],["2024-03-29",8363.64,8363.64,8272.73,8318.18,470600],["2024-04-01",8318.18,8354.55,8236.36,8290.91,667800],["2024-04-02",8272.73,8527.27,8190.91,8509.09,1346200],["2024-04-03",8536.36,8663.64,8354.55,8590.91,2250600],["2024-04-04",8527.27,8590.91,8336.36,8545.45,1021000],["2024-04-05",8363.64,8536.36,8227.27,8336.36,1604500],["2024-04-08",8345.45,8345.45,8172.73,8272.73,1136400],["2024-04-09",8263.64,8272.73,7700.0,8045.45,809000],["2024-04-10",8081.82,8118.18,8009.09,8045.45,555000],["2024-04-11",8000.0,8027.27,7827.27,7827.27,585000],["2024-04-12",7790.91,7900.0,7727.27,7790.91,822800],["2024-04-15",7845.45,7845.45,7254.55,7254.55,1024400],["2024-04-16",7254.55,7254.55,6754.55,6754.55,1567800],["2024-04-17",6736.36,6736.36,6318.18,6409.09,640100],["2024-04-19",5990.91,6272.73,5963.64,5963.64,2110100],["2024-04-22",6127.27,6372.73,6000.0,6363.64,1408200],["2024-04-23",6363.64,6363.64,6072.73,6136.36,669400],["2024-04-24",6218.18,6218.18,5709.09,6072.73,1222800],["2024-04-25",6000.0,6081.82,5827.27,5827.27,700200],["2024-04-26",5727.27,6018.18,5727.27,5827.27,781500],["2024-05-02",5809.09,5963.64,5800.0,5900.0,665300],["2024-05-03",5909.09,6181.82,5900.0,6081.82,907400],["2024-05-06",6090.91,6409.09,6090.91,6390.91,1285000],["2024-05-07",6409.09,6454.55,6181.82,6290.91,720100],["2024-05-08",6227.27,6336.36,5909.09,6136.36,519500],["2024-05-09",6300.0,6300.0,6136.36,6218.18,413800],["2024-05-10",6272.73,6272.73,6100.0,6145.45,392400],["2024-05-13",6172.73,6481.82,6163.64,6354.55,948100],["2024-05-14",6381.82,6590.91,6336.36,6400.0,737000],["2024-05-15",6454.55,6454.55,6300.0,6345.45,461700],["2024-05-16",6318.18,6390.91,6245.45,6245.45,584900],["2024-05-17",6200.0,6318.18,6200.0,6227.27,429200],["2024-05-20",6254.55,6454.55,6254.55,6445.45,1257900],["2024-05-21",6572.73,6890.91,6518.18,6890.91,1798600],["2024-05-22",7372.73,7372.73,7090.91,7372.73,928800],["2024-05-23",7727.27,7727.27,7000.0,7181.82,2480300],["2024-05-24",7163.64,7254.55,6681.82,6681.82,1287500],["2024-05-27",6727.27,7000.0,6700.0,6963.64,801600],["2024-05-28",7090.91,7090.91,6900.0,6981.82,969500],["2024-05-29",6990.91,7272.73,6881.82,7127.27,836000],["2024-05-30",7027.27,7090.91,6800.0,6954.55,811200],["2024-05-31",6954.55,7027.27,6781.82,6845.45,424200],["2024-06-03",6881.82,7090.91,6818.18,6863.64,290700],["2024-06-04",6909.09,6945.45,6818.18,6872.73,475000],["2024-06-05",6890.91,7272.73,6872.73,7272.73,1630100],["2024-06-06",7390.91,7781.82,7363.64,7690.91,2598700],["2024-06-07",7709.09,7827.27,7418.18,7445.45,1314400],["2024-06-10",7463.64,7545.45,7227.27,7354.55,1245500],["2024-06-11",7445.45,7445.45,7090.91,7127.27,828800],["2024-06-12",7163.64,7181.82,7036.36,7181.82,428100],["2024-06-13",7190.91,7227.27,7136.36,7209.09,573700],["2024-06-14",7209.09,7245.45,6709.09,6709.09,947300],["2024-06-17",6727.27,6836.36,6709.09,6818.18,435500],["2024-06-18",6818.18,6909.09,6818.18,6881.82,169500],["2024-06-19",6836.36,7000.0,6681.82,6863.64,418800],["2024-06-20",6863.64,6872.73,6700.0,6745.45,299500],["2024-06-21",6772.73,6818.18,6727.27,6745.45,282800],["2024-06-24",6800.0,6800.0,6500.0,6500.0,481100],["2024-06-25",6609.09,6609.09,6427.27,6500.0,202500],["2024-06-26",6527.27,6527.27,6409.09,6427.27,159000],["2024-06-27",6454.55,6454.55,6363.64,6363.64,531700],["2024-06-28",6436.36,6463.64,6272.73,6272.73,453300],["2024-07-01",6318.18,6709.09,6300.0,6545.45,325900],["2024-07-02",6572.73,6663.64,6500.0,6500.0,329500],["2024-07-03",6581.82,6581.82,6454.55,6518.18,230900],["2024-07-04",6563.64,6563.64,6481.82,6536.36,59000],["2024-07-05",6536.36,6536.36,6454.55,6490.91,191400],["2024-07-08",6472.73,6554.55,6445.45,6500.0,216800],["2024-07-09",6445.45,6545.45,6445.45,6500.0,216700],["2024-07-10",6500.0,6545.45,6445.45,6463.64,216500],["2024-07-11",6500.0,6636.36,6445.45,6545.45,1013600],["2024-07-12",6590.91,6590.91,6481.82,6536.36,241800],["2024-07-15",6500.0,6536.36,6445.45,6445.45,135200],["2024-07-16",6463.64,6527.27,6354.55,6445.45,300400],["2024-07-17",6454.55,6454.55,6181.82,6418.18,548500],["2024-07-18",6254.55,6409.09,6190.91,6400.0,406300],["2024-07-19",6581.82,6581.82,6327.27,6427.27,299300],["2024-07-22",6463.64,6472.73,6181.82,6363.64,464900],["2024-07-23",6427.27,6427.27,6209.09,6336.36,283400],["2024-07-24",6236.36,6336.36,6154.55,6263.64,266100],["2024-07-25",6218.18,6218.18,6127.27,6181.82,87700],["2024-07-26",6181.82,6190.91,6090.91,6154.55,169700],["2024-07-29",6145.45,6145.45,5863.64,5900.0,315000],["2024-07-30",5890.91,5990.91,5863.64,5981.82,345100],["2024-07-31",5972.73,5981.82,5909.09,5936.36,225400],["2024-08-01",5945.45,6236.36,5918.18,5981.82,447300],["2024-08-02",5981.82,6000.0,5909.09,5909.09,251100],["2024-08-05",5909.09,6272.73,5845.45,6018.18,782600],["2024-08-06",6000.0,6209.09,6000.0,6163.64,365000],["2024-08-07",6163.64,6236.36,6000.0,6136.36,110600],["2024-08-08",6109.09,6109.09,5981.82,6054.55,196000],["2024-08-09",6000.0,6054.55,5972.73,6036.36,150900],["2024-08-12",6018.18,6036.36,5909.09,5954.55,225000],["2024-08-13",5954.55,5954.55,5909.09,5909.09,76400],["2024-08-14",5927.27,5927.27,5863.64,5863.64,107600],["2024-08-15",5872.73,6000.0,5772.73,5927.27,479600],["2024-08-16",5863.64,6154.55,5836.36,6127.27,1163700],["2024-08-19",6136.36,6136.36,6000.0,6054.55,507400],["2024-08-20",6045.45,6318.18,6000.0,6318.18,1068500],["2024-08-21",6272.73,6272.73,6081.82,6190.91,643300],["2024-08-22",6227.27,6363.64,6118.18,6263.64,434500],["2024-08-23",6227.27,6263.64,6136.36,6145.45,294000],["2024-08-26",6281.82,6281.82,6090.91,6154.55,389200],["2024-08-27",6090.91,6136.36,6018.18,6045.45,441300],["2024-08-28",6027.27,6172.73,6000.0,6027.27,332500],["2024-08-29",6045.45,6045.45,5972.73,5972.73,91400],["2024-08-30",5972.73,5972.73,5872.73,5872.73,420200],["2024-09-04",5818.18,5954.55,5809.09,5927.27,119800],["2024-09-05",5963.64,5963.64,5863.64,5909.09,101900],["2024-09-06",5918.18,5918.18,5818.18,5863.64,208500],["2024-09-09",5863.64,5863.64,5772.73,5836.36,212100],["2024-09-10",5854.55,5854.55,5772.73,5818.18,156800],["2024-09-11",5818.18,5900.0,5781.82,5800.0,209700],["2024-09-12",5818.18,5881.82,5781.82,5863.64,179700],["2024-09-13",5872.73,5872.73,5800.0,5818.18,115400],["2024-09-16",5818.18,5900.0,5781.82,5800.0,105200],["2024-09-17",5845.45,5845.45,5772.73,5818.18,197000],["2024-09-18",5854.55,5863.64,5790.91,5863.64,755600],["2024-09-19",5872.73,5872.73,5763.64,5845.45,488400],["2024-09-20",5854.55,5854.55,5718.18,5800.0,862800],["2024-09-23",5845.45,5845.45,5709.09,5772.73,288000],["2024-09-24",5763.64,5772.73,5690.91,5754.55,174600],["2024-09-25",5754.55,5818.18,5636.36,5754.55,717100],["2024-09-26",5818.18,5818.18,5709.09,5763.64,213900],["2024-09-27",5763.64,5772.73,5690.91,5727.27,255500],["2024-09-30",5672.73,5718.18,5654.55,5690.91,268000],["2024-10-01",5700.0,5727.27,5672.73,5690.91,324400],["2024-10-02",5654.55,5709.09,5618.18,5690.91,226900],["2024-10-03",5645.45,5709.09,5600.0,5672.73,140800],["2024-10-04",5609.09,5672.73,5600.0,5618.18,203900],["2024-10-07",5600.0,5609.09,5481.82,5590.91,266300],["2024-10-08",5200.0,5636.36,5200.0,5518.18,300200],["2024-10-09",5536.36,5572.73,5436.36,5481.82,251200],["2024-10-10",5545.45,5618.18,5454.55,5554.55,322500],["2024-10-11",5645.45,5645.45,5518.18,5518.18,126800],["2024-10-14",5618.18,5618.18,5454.55,5590.91,201700],["2024-10-15",5590.91,5590.91,5481.82,5563.64,405100],["2024-10-16",5545.45,5627.27,5481.82,5554.55,162700],["2024-10-17",5500.0,5509.09,5463.64,5490.91,155200],["2024-10-18",5563.64,5563.64,5472.73,5472.73,295700],["2024-10-21",5463.64,5527.27,5427.27,5463.64,146900],["2024-10-22",5418.18,5454.55,5345.45,5454.55,346600],["2024-10-23",5445.45,5445.45,5345.45,5418.18,220200],["2024-10-24",5418.18,5418.18,5281.82,5345.45,133900],["2024-10-25",5272.73,5345.45,5263.64,5300.0,89100],["2024-10-28",5300.0,5381.82,5236.36,5272.73,124300],["2024-10-29",5272.73,5318.18,5090.91,5163.64,467100],["2024-10-30",5181.82,5181.82,5109.09,5163.64,318000],["2024-10-31",5100.0,5136.36,4809.09,5127.27,689000],["2024-11-01",5027.27,5027.27,4772.73,4927.27,1256800],["2024-11-04",4890.91,4909.09,4772.73,4772.73,217100],["2024-11-05",4809.09,4809.09,4545.45,4545.45,353700],["2024-11-06",4545.45,4545.45,4227.27,4254.55,1849100],["2024-11-07",4300.0,4490.91,4245.45,4381.82,487800],["2024-11-08",4227.27,4427.27,4227.27,4272.73,207200],["2024-11-11",4272.73,4290.91,4227.27,4290.91,240000],["2024-11-12",4290.91,4409.09,4245.45,4290.91,641100],["2024-11-13",4290.91,4290.91,4227.27,4272.73,157500],["2024-11-14",4300.0,4318.18,4200.0,4200.0,183100],["2024-11-15",4181.82,4181.82,4045.45,4127.27,288400],["2024-11-18",4090.91,4154.55,4072.73,4072.73,160700],["2024-11-19",4072.73,4127.27,3954.55,4000.0,339400],["2024-11-20",4000.0,4272.73,4000.0,4272.73,583000],["2024-11-21",4563.64,4563.64,4363.64,4563.64,765800],["2024-11-22",4572.73,4836.36,4572.73,4663.64,808100],["2024-11-25",4545.45,4754.55,4500.0,4754.55,547300],["2024-11-26",4754.55,4790.91,4636.36,4781.82,356800],["2024-11-27",4790.91,4790.91,4645.45,4727.27,404200],["2024-11-28",4681.82,4809.09,4681.82,4736.36,197900],["2024-11-29",4700.0,4790.91,4645.45,4763.64,424500],["2024-12-02",4763.64,4809.09,4754.55,4781.82,59100],["2024-12-03",4781.82,4790.91,4700.0,4781.82,227000],["2024-12-04",4836.36,4836.36,4681.82,4681.82,334900],["2024-12-05",4681.82,4863.64,4636.36,4772.73,305600],["2024-12-06",4872.73,4872.73,4772.73,4781.82,143200],["2024-12-09",4781.82,5109.09,4763.64,5109.09,327300],["2024-12-10",5463.64,5463.64,5363.64,5463.64,1802800],["2024-12-11",5627.27,5627.27,5409.09,5418.18,313400],["2024-12-12",5436.36,5509.09,5345.45,5354.55,293600],["2024-12-13",5227.27,5445.45,5227.27,5272.73,151100],["2024-12-16",5018.18,5354.55,5009.09,5118.18,335200],["2024-12-17",5136.36,5472.73,5136.36,5472.73,317700],["2024-12-18",5490.91,5563.64,5363.64,5381.82,340100],["2024-12-19",5290.91,5500.0,5290.91,5427.27,204100],["2024-12-20",5500.0,5500.0,5400.0,5445.45,378700],["2024-12-23",5445.45,5509.09,5363.64,5481.82,499900],["2024-12-24",5563.64,5572.73,5372.73,5381.82,370600],["2024-12-25",5381.82,5463.64,5363.64,5454.55,290300],["2024-12-26",5454.55,5518.18,5272.73,5409.09,117400],["2024-12-27",5500.0,5545.45,5318.18,5545.45,613500],["2024-12-30",5545.45,5545.45,5327.27,5418.18,42200],["2024-12-31",5472.73,5509.09,5272.73,5272.73,309800],["2025-01-02",5400.0,5472.73,5354.55,5472.73,213600],["2025-01-03",5481.82,5500.0,5381.82,5390.91,190900],["2025-01-06",5481.82,5500.0,5390.91,5490.91,394600],["2025-01-07",5454.55,5500.0,5400.0,5400.0,224300],["2025-01-08",5400.0,5500.0,5200.0,5363.64,517600],["2025-01-09",5363.64,5500.0,5263.64,5363.64,222600],["2025-01-10",5381.82,5500.0,5045.45,5045.45,104000],["2025-01-13",5363.64,5390.91,5181.82,5390.91,665100],["2025-01-14",5454.55,5500.0,5190.91,5290.91,394600],["2025-01-15",5318.18,5500.0,5318.18,5372.73,259400],["2025-01-16",5409.09,5509.09,5400.0,5418.18,217700],["2025-01-17",5436.36,5509.09,5418.18,5427.27,159000],["2025-01-20",5227.27,5500.0,5227.27,5390.91,333200],["2025-01-21",5418.18,5509.09,5327.27,5490.91,583800],["2025-01-22",5509.09,5509.09,5390.91,5390.91,513900],["2025-01-23",5390.91,5509.09,5390.91,5409.09,135600],["2025-01-24",5472.73,5500.0,5418.18,5418.18,127200],["2025-02-03",5527.27,5527.27,5436.36,5436.36,21600],["2025-02-04",5527.27,5527.27,5427.27,5427.27,190500],["2025-02-05",5409.09,5545.45,5272.73,5481.82,201300],["2025-02-06",5545.45,5545.45,5372.73,5436.36,212700],["2025-02-07",5409.09,5527.27,5409.09,5436.36,204400],["2025-02-10",5436.36,5809.09,5436.36,5809.09,425700],["2025-02-11",5954.55,6209.09,5827.27,6209.09,926800],["2025-02-12",6272.73,6318.18,5909.09,6209.09,155400],["2025-02-13",6118.18,6245.45,6118.18,6209.09,100600],["2025-02-14",6209.09,6272.73,6163.64,6272.73,168600],["2025-02-17",6272.73,6272.73,6163.64,6163.64,47200],["2025-02-18",6100.0,6227.27,6100.0,6154.55,178000],["2025-02-19",6181.82,6181.82,6045.45,6054.55,99200],["2025-02-20",6054.55,6363.64,6054.55,6363.64,224300],["2025-02-21",6454.55,6454.55,6236.36,6300.0,192200],["2025-02-24",6300.0,6363.64,6072.73,6227.27,136700],["2025-02-25",6345.45,6500.0,6163.64,6181.82,218700],["2025-02-26",6209.09,6209.09,6145.45,6145.45,94300],["2025-02-27",6181.82,6409.09,6181.82,6272.73,351000],["2025-02-28",6372.73,6409.09,6227.27,6272.73,299700],["2025-03-03",6236.36,6363.64,6236.36,6245.45,201100],["2025-03-04",6245.45,6381.82,6245.45,6363.64,348100],["2025-03-05",6363.64,6590.91,6290.91,6327.27,138500],["2025-03-06",6327.27,6454.55,6300.0,6363.64,85300],["2025-03-07",6363.64,6454.55,6318.18,6318.18,205200],["2025-03-10",6318.18,6409.09,5881.82,6272.73,156000],["2025-03-11",6272.73,6500.0,6236.36,6318.18,618400],["2025-03-12",6318.18,6518.18,6318.18,6390.91,315200],["2025-03-13",6390.91,6681.82,6390.91,6445.45,651200],["2025-03-14",6454.55,6554.55,6436.36,6554.55,271200],["2025-03-17",6554.55,7009.09,6554.55,7009.09,766000],["2025-03-18",7118.18,7490.91,7118.18,7490.91,1003000],["2025-03-19",7809.09,7809.09,7272.73,7427.27,548000],["2025-03-20",7427.27,7490.91,7154.55,7181.82,352100],["2025-03-21",7181.82,7581.82,7090.91,7500.0,506900],["2025-03-24",7727.27,7727.27,7327.27,7409.09,73600],["2025-03-25",7445.45,7718.18,7345.45,7409.09,244600],["2025-03-26",7363.64,7372.73,7272.73,7300.0,320500],["2025-03-27",7300.0,7545.45,7254.55,7318.18,148000],["2025-03-28",7318.18,7363.64,7272.73,7272.73,163300],["2025-03-31",7181.82,7263.64,7090.91,7200.0,113300],["2025-04-01",7200.0,7390.91,7200.0,7354.55,507000],["2025-04-02",7454.55,7454.55,7281.82,7309.09,300700],["2025-04-03",7018.18,7027.27,6800.0,6800.0,432000],["2025-04-04",6327.27,6800.0,6327.27,6618.18,728500],["2025-04-08",6609.09,6609.09,6163.64,6163.64,191700],["2025-04-09",5736.36,6590.91,5736.36,6490.91,1233800],["2025-04-10",6918.18,6936.36,6809.09,6936.36,1248600],["2025-04-11",6727.27,7409.09,6727.27,7381.82,1103100],["2025-04-14",7536.36,7536.36,6872.73,7500.0,881600],["2025-04-15",7545.45,7681.82,7272.73,7390.91,329400],["2025-04-16",7390.91,7727.27,7181.82,7418.18,548300],["2025-04-17",7418.18,7418.18,7254.55,7409.09,147200],["2025-04-18",7454.55,7618.18,7263.64,7545.45,421200],["2025-04-21",7636.36,7636.36,7263.64,7272.73,238800],["2025-04-22",7272.73,7272.73,6763.64,7200.0,288500],["2025-04-23",7272.73,7272.73,7109.09,7272.73,101700],["2025-04-24",7227.27,7445.45,7154.55,7272.73,85600],["2025-04-25",7400.0,7400.0,7145.45,7272.73,132300],["2025-04-28",7272.73,7636.36,7145.45,7581.82,388700],["2025-04-29",7790.91,8109.09,7636.36,8054.55,1397700],["2025-05-05",8136.36,8318.18,8000.0,8254.55,672500],["2025-05-06",8318.18,8318.18,8045.45,8181.82,699100],["2025-05-07",8254.55,8381.82,8081.82,8200.0,831100],["2025-05-08",8272.73,8272.73,8027.27,8218.18,300300],["2025-05-09",8318.18,8318.18,7818.18,8218.18,433000],["2025-05-12",8227.27,8227.27,8000.0,8163.64,205900],["2025-05-13",8227.27,8236.36,8090.91,8163.64,191300],["2025-05-14",8181.82,8727.27,8136.36,8672.73,1250400],["2025-05-15",8818.18,8818.18,8409.09,8718.18,331100],["2025-05-16",8709.09,8709.09,8345.45,8345.45,658100],["2025-05-19",8345.45,8345.45,7963.64,8327.27,772800],["2025-05-20",8327.27,8400.0,8200.0,8318.18,239500],["2025-05-21",8209.09,8500.0,8036.36,8409.09,715900],["2025-05-22",8590.91,8590.91,8227.27,8409.09,549500],["2025-05-23",8190.91,8500.0,8181.82,8409.09,439100],["2025-05-26",8327.27,8454.55,8200.0,8427.27,275400],["2025-05-27",8436.36,8490.91,8272.73,8436.36,415300],["2025-05-28",8472.73,8981.82,8418.18,8700.0,943300],["2025-05-29",8800.0,8809.09,8445.45,8609.09,613200],["2025-05-30",8500.0,8609.09,8272.73,8509.09,260700],["2025-06-02",8509.09,8972.73,8372.73,8627.27,575800],["2025-06-03",8654.55,8681.82,8445.45,8454.55,257700],["2025-06-04",8490.91,8636.36,8363.64,8500.0,441200],["2025-06-05",8518.18,8709.09,8445.45,8545.45,362400],["2025-06-06",8545.45,8545.45,8363.64,8363.64,134300],["2025-06-09",8409.09,8454.55,8318.18,8390.91,193900],["2025-06-10",8318.18,8718.18,8181.82,8500.0,1028400],["2025-06-11",8909.09,8954.55,8363.64,8618.18,814700],["2025-06-12",8627.27,8627.27,8363.64,8509.09,341900],["2025-06-13",8454.55,8454.55,8181.82,8427.27,505000],["2025-06-16",8381.82,8445.45,8309.09,8427.27,259400],["2025-06-17",8527.27,8527.27,8245.45,8454.55,819500],["2025-06-18",8454.55,8509.09,8345.45,8445.45,306500],["2025-06-19",8400.0,8409.09,8272.73,8409.09,222900],["2025-06-20",8454.55,8454.55,8245.45,8245.45,239000],["2025-06-23",8236.36,8363.64,8045.45,8327.27,462600],["2025-06-24",8354.55,8354.55,8190.91,8336.36,342800],["2025-06-25",8290.91,8327.27,8181.82,8300.0,241300],["2025-06-26",8181.82,8327.27,8181.82,8254.55,155600],["2025-06-27",8254.55,8309.09,8209.09,8254.55,165700],["2025-06-30",8281.82,8318.18,8163.64,8254.55,270400],["2025-07-01",8272.73,8300.0,8072.73,8072.73,276800],["2025-07-02",8054.55,8200.0,8045.45,8181.82,635400],["2025-07-03",8172.73,8272.73,8145.45,8254.55,389800],["2025-07-04",8290.91,8290.91,8172.73,8254.55,217300],["2025-07-07",8363.64,8409.09,8172.73,8300.0,228000],["2025-07-08",8300.0,8300.0,8181.82,8272.73,180100],["2025-07-09",8254.55,8272.73,8172.73,8218.18,328600],["2025-07-10",8254.55,8300.0,8181.82,8218.18,246300],["2025-07-11",8218.18,8245.45,8136.36,8200.0,353600],["2025-07-14",8245.45,8772.73,8245.45,8772.73,1371100],["2025-07-15",9090.91,9090.91,8545.45,8890.91,569200],["2025-07-16",8727.27,8881.82,8445.45,8818.18,798200],["2025-07-17",8772.73,8854.55,8454.55,8790.91,978200],["2025-07-18",9000.0,9090.91,8545.45,8954.55,1399100],["2025-07-21",8963.64,8981.82,8545.45,8809.09,696100],["2025-07-22",8745.45,8745.45,8527.27,8681.82,557300],["2025-07-23",8545.45,8700.0,8418.18,8609.09,716400],["2025-07-24",8500.0,8690.91,8445.45,8618.18,348100],["2025-07-25",8636.36,8636.36,8490.91,8545.45,363700],["2025-07-28",8454.55,9136.36,8454.55,9136.36,2767900],["2025-07-29",9700.0,9700.0,8950.0,9390.0,1119700],["2025-07-30",9290.0,9390.0,9000.0,9300.0,650400],["2025-07-31",9350.0,9350.0,8990.0,9200.0,570600],["2025-08-01",9100.0,9190.0,8960.0,9090.0,502300],["2025-08-04",8990.0,9200.0,8990.0,9140.0,509000],["2025-08-05",9180.0,9180.0,8900.0,9090.0,848100],["2025-08-06",9060.0,9180.0,9000.0,9090.0,262600],["2025-08-07",9180.0,9700.0,9100.0,9500.0,1630100],["2025-08-08",9700.0,9700.0,9000.0,9340.0,1822100],["2025-08-11",9500.0,9500.0,9100.0,9300.0,702900],["2025-08-12",9300.0,9300.0,8990.0,9060.0,1004800],["2025-08-13",9110.0,9230.0,8910.0,9130.0,1247900],["2025-08-14",9210.0,9210.0,8980.0,9090.0,648700],["2025-08-15",9090.0,9090.0,8900.0,8900.0,537200],["2025-08-18",8900.0,9090.0,8900.0,9020.0,252400],["2025-08-19",9080.0,9090.0,8960.0,8990.0,282900],["2025-08-20",9080.0,9080.0,8800.0,8990.0,340300],["2025-08-21",8950.0,9070.0,8750.0,8800.0,493400],["2025-08-22",8800.0,8800.0,8190.0,8480.0,2071300],["2025-08-25",9040.0,9040.0,7890.0,8410.0,666800],["2025-08-26",8500.0,8900.0,8380.0,8560.0,1081600],["2025-08-27",8600.0,8680.0,8440.0,8680.0,236700],["2025-08-28",8680.0,8680.0,8460.0,8660.0,171600],["2025-08-29",8740.0,8900.0,8580.0,8820.0,799900],["2025-09-03",8810.0,8860.0,8680.0,8860.0,193900],["2025-09-04",8860.0,9090.0,8690.0,9000.0,1714300],["2025-09-05",8990.0,8990.0,8650.0,8800.0,1047800],["2025-09-08",8700.0,8700.0,8370.0,8660.0,307100],["2025-09-09",8500.0,8820.0,8480.0,8600.0,285700],["2025-09-10",8700.0,8700.0,8480.0,8600.0,264500],["2025-09-11",8560.0,8590.0,8390.0,8560.0,263900],["2025-09-12",8600.0,8600.0,8370.0,8500.0,580200],["2025-09-15",8550.0,8550.0,8350.0,8350.0,232300],["2025-09-16",8400.0,8450.0,8170.0,8280.0,382200],["2025-09-17",8270.0,8270.0,8080.0,8190.0,675500],["2025-09-18",8090.0,8220.0,7970.0,8090.0,433700],["2025-09-19",8010.0,8200.0,8000.0,8090.0,454400],["2025-09-22",8050.0,8060.0,7800.0,7900.0,523610],["2025-09-23",7620.0,7860.0,7620.0,7700.0,111000],["2025-09-24",7720.0,8200.0,7710.0,8050.0,643100],["2025-09-25",8290.0,8290.0,8050.0,8190.0,333600],["2025-09-26",8150.0,8280.0,7990.0,8160.0,177500],["2025-09-29",8150.0,8250.0,7960.0,7960.0,91800],["2025-09-30",7960.0,7970.0,7800.0,7800.0,47700],["2025-10-01",7810.0,7910.0,7770.0,7800.0,20900],["2025-10-02",7800.0,7920.0,7780.0,7780.0,53300],["2025-10-03",7510.0,7890.0,7500.0,7750.0,70900],["2025-10-06",7410.0,7990.0,7410.0,7850.0,275900],["2025-10-07",8000.0,8000.0,7840.0,7880.0,44800],["2025-10-08",7610.0,7900.0,7500.0,7850.0,71800],["2025-10-09",7900.0,7900.0,7600.0,7790.0,50000],["2025-10-10",7730.0,7790.0,7690.0,7790.0,117900],["2025-10-13",7700.0,7990.0,7250.0,7850.0,237330],["2025-10-14",7900.0,7980.0,7660.0,7750.0,86800],["2025-10-15",7750.0,7950.0,7310.0,7760.0,243500],["2025-10-16",7740.0,7900.0,7650.0,7900.0,229000],["2025-10-17",8380.0,8380.0,7880.0,8000.0,521600],["2025-10-20",8200.0,8200.0,7650.0,7980.0,205400],["2025-10-21",8000.0,8100.0,7600.0,8050.0,201000],["2025-10-22",7950.0,8020.0,7880.0,7950.0,170400],["2025-10-23",7950.0,7950.0,7650.0,7750.0,41100],["2025-10-24",7700.0,7800.0,7540.0,7750.0,156000],["2025-10-27",7750.0,7750.0,7600.0,7730.0,129200],["2025-10-28",7730.0,7770.0,7490.0,7740.0,610700],["2025-10-29",7550.0,7780.0,7500.0,7690.0,457200],["2025-10-30",7550.0,7720.0,7500.0,7720.0,247800],["2025-10-31",7640.0,7720.0,7400.0,7590.0,254100],["2025-11-03",7550.0,7550.0,7380.0,7390.0,167100],["2025-11-04",7540.0,7700.0,7330.0,7700.0,270400],["2025-11-05",7620.0,7620.0,7400.0,7510.0,200500],["2025-11-06",7510.0,7510.0,7400.0,7480.0,42100],["2025-11-07",7300.0,7460.0,7250.0,7250.0,81700],["2025-11-10",7350.0,7350.0,7010.0,7250.0,500600],["2025-11-11",7250.0,7300.0,7060.0,7250.0,273600],["2025-11-12",7230.0,7340.0,7050.0,7340.0,775100],["2025-11-13",7480.0,7480.0,7190.0,7280.0,173400],["2025-11-14",7250.0,7250.0,7100.0,7230.0,238800],["2025-11-17",7180.0,7230.0,7050.0,7230.0,438200],["2025-11-18",7170.0,7240.0,7090.0,7240.0,221200],["2025-11-19",7180.0,7180.0,7080.0,7170.0,169600],["2025-11-20",7170.0,7170.0,7060.0,7150.0,160300],["2025-11-21",7150.0,7650.0,7140.0,7650.0,822600],["2025-11-24",8030.0,8030.0,7660.0,7950.0,427700],["2025-11-25",7850.0,8010.0,7660.0,7950.0,702000],["2025-11-26",8000.0,8400.0,7850.0,8270.0,826100],["2025-11-27",8350.0,8380.0,8000.0,8120.0,290500],["2025-11-28",8120.0,8350.0,7990.0,8260.0,292400],["2025-12-01",8300.0,8300.0,7990.0,8140.0,170400],["2025-12-02",8100.0,8150.0,7960.0,8150.0,107100],["2025-12-03",8010.0,8300.0,8010.0,8230.0,145400],["2025-12-04",8220.0,8290.0,8040.0,8150.0,238500],["2025-12-05",8200.0,8200.0,7990.0,7990.0,751900],["2025-12-08",7990.0,8120.0,7900.0,8100.0,70900],["2025-12-09",8080.0,8100.0,7700.0,8000.0,173500],["2025-12-10",8000.0,8070.0,7850.0,8070.0,257700],["2025-12-11",8150.0,8150.0,8030.0,8110.0,239000],["2025-12-12",8100.0,8100.0,7870.0,7870.0,40400],["2025-12-15",7900.0,7980.0,7800.0,7900.0,63700],["2025-12-16",8090.0,8200.0,7900.0,8200.0,512400],["2025-12-17",8200.0,8200.0,8070.0,8130.0,152900],["2025-12-18",8200.0,8200.0,8000.0,8120.0,213600],["2025-12-19",8180.0,8200.0,7900.0,8040.0,174400],["2025-12-22",8040.0,8130.0,7900.0,8020.0,116200],["2025-12-23",8090.0,8100.0,7860.0,7860.0,58400],["2025-12-24",8040.0,8040.0,7860.0,7940.0,110300],["2025-12-25",7960.0,7970.0,7880.0,7970.0,138800],["2025-12-26",7980.0,7980.0,7420.0,7700.0,1029900],["2025-12-29",7710.0,7750.0,7630.0,7750.0,568610],["2025-12-30",7790.0,7790.0,7210.0,7450.0,1166900],["2025-12-31",7410.0,7450.0,7190.0,7190.0,67300],["2026-01-05",7190.0,7400.0,7110.0,7240.0,221600],["2026-01-06",7120.0,7240.0,7120.0,7200.0,44900],["2026-01-07",7200.0,7230.0,7110.0,7210.0,239900],["2026-01-08",7210.0,7400.0,7150.0,7190.0,111400],["2026-01-09",7200.0,7200.0,7090.0,7170.0,185500],["2026-01-12",7130.0,7550.0,7110.0,7550.0,271100],["2026-01-13",7600.0,7600.0,7200.0,7370.0,206100],["2026-01-14",7350.0,7350.0,7100.0,7200.0,533500],["2026-01-15",7250.0,7250.0,7080.0,7140.0,559700],["2026-01-16",7110.0,7300.0,7110.0,7160.0,92300],["2026-01-19",7170.0,7200.0,7100.0,7180.0,326200],["2026-01-20",7200.0,7200.0,7100.0,7180.0,137900],["2026-01-21",7180.0,7200.0,7060.0,7160.0,235700],["2026-01-22",7160.0,7260.0,7110.0,7170.0,247500],["2026-01-23",7170.0,7190.0,7110.0,7150.0,107100],["2026-01-26",7180.0,7180.0,7100.0,7150.0,165800],["2026-01-27",7170.0,7170.0,7060.0,7160.0,59500],["2026-01-28",7050.0,7160.0,7000.0,7150.0,154200],["2026-01-29",7160.0,7200.0,7100.0,7150.0,39300],["2026-01-30",7100.0,7160.0,7060.0,7160.0,86800],["2026-02-02",7100.0,7160.0,6660.0,7000.0,171300],["2026-02-03",7140.0,7140.0,7000.0,7100.0,34800],["2026-02-04",7100.0,7100.0,7030.0,7030.0,22700],["2026-02-05",7080.0,7080.0,7010.0,7030.0,23300],["2026-02-06",7080.0,7090.0,6540.0,7030.0,73700],["2026-02-09",7010.0,7010.0,6640.0,6890.0,34100],["2026-02-10",6690.0,6800.0,6410.0,6750.0,455500],["2026-02-11",6900.0,7000.0,6750.0,6950.0,104700],["2026-02-12",6970.0,6970.0,6700.0,6860.0,64300],["2026-02-13",6860.0,6900.0,6540.0,6720.0,414600],["2026-02-23",6550.0,6800.0,6500.0,6800.0,600500],["2026-02-24",6790.0,6790.0,6590.0,6750.0,197100],["2026-02-25",6740.0,6740.0,6280.0,6600.0,1297400],["2026-02-26",6500.0,6500.0,6270.0,6270.0,184300],["2026-02-27",6280.0,6390.0,6180.0,6210.0,37600],["2026-03-02",5870.0,6000.0,5780.0,5780.0,819200],["2026-03-03",5530.0,5530.0,5380.0,5380.0,535900],["2026-03-04",5010.0,5180.0,5010.0,5010.0,1747600],["2026-03-05",5240.0,5290.0,5020.0,5290.0,1275800],["2026-03-06",5190.0,5200.0,5080.0,5200.0,139000],["2026-03-09",5120.0,5120.0,4840.0,4840.0,462800],["2026-03-10",5010.0,5100.0,4510.0,5080.0,559200],["2026-03-11",5090.0,5430.0,4870.0,5430.0,226300],["2026-03-12",5430.0,5700.0,5100.0,5700.0,230500],["2026-03-13",5370.0,5640.0,5370.0,5600.0,169500],["2026-03-16",5520.0,5600.0,5400.0,5490.0,59400],["2026-03-17",5310.0,5530.0,5310.0,5480.0,169300],["2026-03-18",5320.0,5440.0,5300.0,5430.0,97600],["2026-03-19",5270.0,5410.0,5260.0,5410.0,107900],["2026-03-20",5390.0,5400.0,5150.0,5150.0,122200],["2026-03-23",5250.0,5250.0,4800.0,5150.0,124300],["2026-03-24",5030.0,5200.0,4800.0,5150.0,544400],["2026-03-25",5070.0,5200.0,5010.0,5200.0,213800],["2026-03-26",5120.0,5190.0,5030.0,5140.0,88300],["2026-03-27",5120.0,5130.0,5000.0,5000.0,198400],["2026-03-30",4990.0,5000.0,4700.0,5000.0,319000],["2026-03-31",4980.0,4990.0,4890.0,4980.0,131400],["2026-04-01",4960.0,4990.0,4780.0,4970.0,518800],["2026-04-02",4810.0,5250.0,4800.0,5250.0,260000],["2026-04-03",5100.0,5100.0,5000.0,5100.0,259500],["2026-04-06",4920.0,5050.0,4920.0,5050.0,114500],["2026-04-07",5040.0,5380.0,4920.0,5240.0,181900],["2026-04-08",5220.0,5300.0,5190.0,5210.0,86100],["2026-04-09",5210.0,5210.0,5100.0,5100.0,36900],["2026-04-10",5100.0,5130.0,5070.0,5120.0,60400],["2026-04-13",5110.0,5150.0,5060.0,5150.0,84900],["2026-04-14",5150.0,5300.0,5050.0,5120.0,97300],["2026-04-15",5120.0,5290.0,5060.0,5240.0,298700],["2026-04-16",5200.0,5240.0,5140.0,5140.0,22500],["2026-04-17",5140.0,5230.0,5040.0,5210.0,516200],["2026-04-20",5200.0,5200.0,5040.0,5190.0,302700],["2026-04-21",5110.0,5320.0,5100.0,5290.0,402000],["2026-04-22",5290.0,5290.0,5100.0,5260.0,176400],["2026-04-23",5250.0,5280.0,5100.0,5230.0,396300],["2026-04-24",5230.0,5250.0,5080.0,5200.0,178800],["2026-04-28",5090.0,5290.0,5080.0,5160.0,528800],["2026-04-29",5200.0,5230.0,5050.0,5230.0,647900],["2026-05-04",5290.0,5290.0,5100.0,5190.0,343800],["2026-05-05",5230.0,5480.0,5200.0,5440.0,582100],["2026-05-06",5600.0,5600.0,5290.0,5600.0,779600],["2026-05-07",5640.0,5800.0,5400.0,5800.0,435500],["2026-05-08",5800.0,5900.0,5590.0,5900.0,630100],["2026-05-11",5970.0,5970.0,5560.0,5740.0,377200],["2026-05-12",5670.0,5670.0,5390.0,5600.0,450600],["2026-05-13",5500.0,5520.0,5400.0,5490.0,278900],["2026-05-14",5470.0,5630.0,5370.0,5570.0,608300],["2026-05-15",5570.0,5580.0,5360.0,5400.0,977000],["2026-05-18",5400.0,5400.0,5300.0,5330.0,50100],["2026-05-19",5160.0,5300.0,5160.0,5160.0,134300],["2026-05-20",5160.0,5200.0,5010.0,5200.0,219800],["2026-05-21",5190.0,5190.0,5020.0,5100.0,153200],["2026-05-22",5030.0,5030.0,4870.0,5030.0,210600],["2026-05-25",5030.0,5140.0,4900.0,5140.0,135000],["2026-05-26",5040.0,5380.0,5040.0,5340.0,651900],["2026-05-27",5290.0,5490.0,5130.0,5440.0,894100],["2026-05-28",5300.0,5440.0,5270.0,5350.0,521500],["2026-05-29",5300.0,5400.0,5200.0,5320.0,516400],["2026-06-01",5500.0,5590.0,5200.0,5360.0,731500],["2026-06-02",5260.0,5340.0,5200.0,5300.0,1405800],["2026-06-03",5290.0,5350.0,5220.0,5220.0,2218500],["2026-06-04",5210.0,5320.0,5130.0,5270.0,87700],["2026-06-05",5240.0,5270.0,5200.0,5270.0,19800],["2026-06-08",5210.0,5210.0,5110.0,5190.0,41900],["2026-06-09",5190.0,5240.0,5090.0,5090.0,283300],["2026-06-10",5100.0,5160.0,5060.0,5110.0,52900],["2026-06-11",5140.0,5140.0,5060.0,5110.0,15700],["2026-06-12",5090.0,5110.0,5020.0,5080.0,67700],["2026-06-15",5040.0,5070.0,4980.0,5000.0,121700],["2026-06-16",5000.0,5130.0,4950.0,5070.0,1030680],["2026-06-17",5050.0,5140.0,5010.0,5140.0,123900],["2026-06-18",5120.0,5150.0,5100.0,5120.0,24500],["2026-06-19",5100.0,5120.0,5000.0,5120.0,253500],["2026-06-22",5000.0,5110.0,5000.0,5030.0,42800],["2026-06-23",5030.0,5030.0,4990.0,5030.0,44200],["2026-06-24",5000.0,5040.0,4990.0,5040.0,25400],["2026-06-25",5040.0,5040.0,4990.0,5020.0,60000],["2026-06-26",5000.0,5030.0,4970.0,5030.0,18400],["2026-06-29",5020.0,5150.0,4980.0,5150.0,141900],["2026-06-30",5150.0,5200.0,5020.0,5200.0,1217300],["2026-07-01",5180.0,5250.0,5130.0,5230.0,34300],["2026-07-02",5230.0,5230.0,5090.0,5180.0,126900],["2026-07-03",5130.0,5160.0,5060.0,5090.0,65800],["2026-07-06",5110.0,5110.0,5000.0,5080.0,617000],["2026-07-07",5080.0,5160.0,5000.0,5160.0,180100],["2026-07-08",5130.0,5190.0,5020.0,5130.0,228700],["2026-07-09",5030.0,5070.0,5010.0,5070.0,132100],["2026-07-10",5060.0,5090.0,5000.0,5030.0,242800],["2026-07-13",5000.0,5030.0,4950.0,4950.0,25900],["2026-07-14",4870.0,4950.0,4810.0,4810.0,65900],["2026-07-15",4810.0,5000.0,4710.0,5000.0,138900],["2026-07-16",4920.0,5000.0,4850.0,4980.0,93500],["2026-07-17",4880.0,4960.0,4880.0,4920.0,12400],["2026-07-20",4820.0,4930.0,4800.0,4880.0,291600],["2026-07-21",4740.0,4830.0,4540.0,4780.0,111800],["2026-07-22",4690.0,4940.0,4610.0,4830.0,346600],["2026-07-23",4840.0,4890.0,4680.0,4870.0,280700],["2026-07-24",4870.0,4870.0,4700.0,4860.0,166200],["2026-07-27",4860.0,4860.0,4690.0,4740.0,178100],["2026-07-28",4560.0,4750.0,4560.0,4630.0,579300],["2026-07-29",4490.0,4610.0,4420.0,4590.0,148400],["2026-07-30",4510.0,4750.0,4500.0,4590.0,134200],["2026-07-31",4670.0,4670.0,4530.0,4610.0,33400],["2026-08-03",4560.0,4730.0,4560.0,4600.0,149100],["2026-08-04",4280.0,4600.0,4280.0,4600.0,126600],["2026-08-05",4500.0,4530.0,4400.0,4400.0,107100],["2026-08-06",4400.0,4550.0,4300.0,4550.0,120300],["2026-08-07",4540.0,4540.0,4240.0,4520.0,1530600],["2026-08-10",4300.0,4500.0,4300.0,4440.0,696600],["2026-08-11",4420.0,4420.0,4310.0,4310.0,102000],["2026-08-12",4300.0,4550.0,4050.0,4550.0,400900],["2026-08-13",4460.0,4580.0,4250.0,4330.0,788800],["2026-08-14",4330.0,4390.0,4240.0,4260.0,2444600],["2026-08-17",4260.0,4260.0,3970.0,4250.0,307700],["2026-08-18",4260.0,4270.0,4100.0,4250.0,231900],["2026-08-19",4110.0,4290.0,4100.0,4250.0,218100],["2026-08-20",4110.0,4250.0,4100.0,4250.0,145900],["2026-08-21",4240.0,4280.0,4120.0,4250.0,112400],["2026-08-24",4220.0,4270.0,4100.0,4250.0,643600],["2026-08-25",4200.0,4240.0,4120.0,4230.0,306900],["2026-08-26",4140.0,4210.0,4080.0,4130.0,522800],["2026-08-27",4150.0,4170.0,4090.0,4090.0,3282300],["2026-08-28",4090.0,4110.0,3960.0,3960.0,143900],["2026-09-03",3970.0,3980.0,3820.0,3830.0,88000],["2026-09-04",3830.0,3830.0,3690.0,3790.0,189800],["2026-09-07",3770.0,3770.0,3680.0,3680.0,62700],["2026-09-08",3680.0,3690.0,3550.0,3610.0,111000],["2026-09-09",3590.0,3600.0,3480.0,3500.0,159300],["2026-09-10",3380.0,3460.0,3260.0,3260.0,333600],["2026-09-11",3240.0,3240.0,3040.0,3040.0,436400],["2026-09-14",2860.0,3000.0,2830.0,2850.0,1658000],["2026-09-15",2720.0,2950.0,2700.0,2840.0,1377300],["2026-09-16",2850.0,3030.0,2750.0,2850.0,185600],["2026-09-17",2850.0,2900.0,2800.0,2840.0,27800],["2026-09-18",2840.0,2890.0,2700.0,2890.0,94100],["2026-09-21",2890.0,2900.0,2850.0,2850.0,30800],["2026-09-22",2840.0,2860.0,2780.0,2850.0,85700],["2026-09-23",2850.0,2860.0,2810.0,2810.0,33800],["2026-09-24",2810.0,2810.0,2730.0,2800.0,48200],["2026-09-25",2780.0,2800.0,2700.0,2700.0,19500],["2026-09-28",2700.0,2700.0,2530.0,2570.0,99700],["2026-09-29",2570.0,2570.0,2470.0,2480.0,53700],["2026-09-30",2470.0,2600.0,2420.0,2520.0,58700],["2026-10-01",2590.0,2590.0,2520.0,2520.0,24800],["2026-10-02",2520.0,2560.0,2500.0,2500.0,44600],["2026-10-05",2500.0,2560.0,2500.0,2530.0,49800],["2026-10-06",2470.0,2510.0,2370.0,2500.0,39100],["2026-10-07",2490.0,2490.0,2420.0,2470.0,26300],["2026-10-08",2490.0,2520.0,2400.0,2400.0,94600],["2026-10-09",2480.0,2550.0,2430.0,2460.0,81200],["2026-10-12",2500.0,2550.0,2460.0,2460.0,37300]]}