{"sym":"HHP","index":false,"bars":[["2018-08-08",10810.77,10810.77,8513.48,10135.1,1147200],["2018-08-09",10202.66,10405.37,9189.15,9189.15,478300],["2018-08-10",8648.62,9189.15,8310.78,8445.91,248300],["2018-08-13",7702.67,7972.94,7635.11,7770.24,258200],["2018-08-14",7229.7,7837.81,7229.7,7364.84,111800],["2018-08-15",7094.57,7432.4,7027.0,7094.57,119500],["2018-08-16",7162.14,7229.7,6891.87,7229.7,75900],["2018-08-17",7229.7,7297.27,7094.57,7297.27,83500],["2018-08-20",7567.54,7567.54,7229.7,7432.4,106700],["2018-08-21",7364.84,7567.54,7364.84,7432.4,105700],["2018-08-22",7567.54,7567.54,7162.14,7567.54,102700],["2018-08-23",7432.4,7567.54,7364.84,7364.84,104500],["2018-08-24",7364.84,7364.84,7229.7,7229.7,106700],["2018-08-27",7364.84,7499.97,7229.7,7499.97,106200],["2018-08-28",7432.4,7567.54,7432.4,7567.54,95400],["2018-08-29",7567.54,7567.54,7432.4,7432.4,91200],["2018-08-30",7432.4,7567.54,7364.84,7567.54,75800],["2018-08-31",7499.97,7702.67,7432.4,7499.97,54500],["2018-09-04",7432.4,7905.38,7364.84,7837.81,510300],["2018-09-05",7702.67,8581.05,7702.67,8581.05,754800],["2018-09-06",8783.75,9391.86,8581.05,9256.72,647300],["2018-09-07",9391.86,9459.42,8648.62,8648.62,403400],["2018-09-10",8648.62,8648.62,8040.51,8040.51,179200],["2018-09-11",7905.38,8175.65,7635.11,8108.08,140200],["2018-09-12",8108.08,8108.08,7635.11,7837.81,138600],["2018-09-13",7905.38,7905.38,7635.11,7702.67,255300],["2018-09-14",7635.11,7770.24,7499.97,7635.11,159900],["2018-09-17",7702.67,8040.51,7702.67,8040.51,80000],["2018-09-18",8040.51,8175.65,7770.24,7770.24,76900],["2018-09-19",7837.81,7837.81,7635.11,7837.81,111700],["2018-09-20",8040.51,8108.08,7567.54,7837.81,133000],["2018-09-21",7905.38,8040.51,7635.11,7770.24,105900],["2018-09-24",7702.67,8040.51,7635.11,7972.94,196200],["2018-09-25",8040.51,8040.51,7905.38,8040.51,58000],["2018-09-26",7972.94,8310.78,7972.94,8243.21,76300],["2018-09-27",8243.21,8310.78,8108.08,8310.78,97100],["2018-09-28",8445.91,8581.05,8243.21,8378.35,62900],["2018-10-01",8378.35,8445.91,8175.65,8445.91,62700],["2018-10-02",8310.78,8581.05,8243.21,8445.91,265300],["2018-10-03",8378.35,8513.48,8310.78,8378.35,97800],["2018-10-04",8378.35,8851.32,8243.21,8648.62,343500],["2018-10-05",8648.62,8783.75,8513.48,8581.05,66000],["2018-10-08",8513.48,8783.75,8513.48,8783.75,70200],["2018-10-09",8648.62,8851.32,8513.48,8783.75,93900],["2018-10-10",8716.18,8783.75,8716.18,8783.75,44600],["2018-10-11",8581.05,8783.75,8378.35,8783.75,60300],["2018-10-12",8648.62,8851.32,8648.62,8851.32,62800],["2018-10-15",8783.75,8851.32,8648.62,8851.32,38500],["2018-10-16",8851.32,9459.42,8851.32,9459.42,122900],["2018-10-17",9324.29,9932.4,9256.72,9932.4,211100],["2018-10-18",9864.83,9999.96,9594.56,9594.56,64100],["2018-10-19",9594.56,9662.13,9256.72,9324.29,44300],["2018-10-22",9121.59,9324.29,9054.02,9324.29,65400],["2018-10-23",9256.72,9459.42,9256.72,9459.42,68900],["2018-10-24",9391.86,9526.99,9324.29,9526.99,90200],["2018-10-25",9459.42,9594.56,9391.86,9526.99,52300],["2018-10-26",9526.99,9729.69,9324.29,9391.86,75300],["2018-10-29",9391.86,9459.42,9324.29,9391.86,35600],["2018-10-30",9324.29,10270.23,9256.72,10270.23,719400],["2018-10-31",10270.23,11081.04,9999.96,10945.91,511300],["2018-11-01",10945.91,11283.74,10472.93,10472.93,318700],["2018-11-02",10270.23,10405.37,9594.56,9797.26,89400],["2018-11-05",8851.32,9932.4,8851.32,9662.13,38300],["2018-11-06",9864.83,9932.4,9662.13,9932.4,50900],["2018-11-07",9932.4,10743.2,9797.26,10743.2,601300],["2018-11-08",10675.64,10810.77,10608.07,10743.2,38400],["2018-11-09",10472.93,10743.2,10337.8,10337.8,62900],["2018-11-12",10337.8,10405.37,10067.53,10270.23,47300],["2018-11-13",10270.23,10405.37,10202.66,10270.23,152500],["2018-11-14",10135.1,10472.93,10135.1,10472.93,95700],["2018-11-15",10337.8,10472.93,10202.66,10270.23,34400],["2018-11-16",10405.37,10405.37,10202.66,10270.23,47600],["2018-11-19",10270.23,10472.93,10135.1,10270.23,97600],["2018-11-20",10202.66,10202.66,10202.66,10202.66,24100],["2018-11-21",10337.8,10405.37,10067.53,10067.53,124300],["2018-11-22",10135.1,10270.23,10067.53,10135.1,106800],["2018-11-23",10337.8,10405.37,10135.1,10270.23,134800],["2018-11-26",10337.8,10337.8,10135.1,10337.8,39200],["2018-11-27",10135.1,10337.8,10135.1,10135.1,34800],["2018-11-28",10202.66,10270.23,10135.1,10202.66,48300],["2018-11-29",10337.8,10405.37,10202.66,10202.66,56500],["2018-11-30",10135.1,10270.23,10135.1,10202.66,61800],["2018-12-03",10202.66,10337.8,10202.66,10270.23,37800],["2018-12-04",10135.1,10337.8,10135.1,10270.23,46200],["2018-12-05",10270.23,10405.37,10202.66,10405.37,48400],["2018-12-06",10337.8,10405.37,10202.66,10337.8,25100],["2018-12-07",10270.23,10337.8,10202.66,10337.8,69300],["2018-12-10",10270.23,10337.8,10067.53,10337.8,61000],["2018-12-11",10202.66,10405.37,10202.66,10270.23,35900],["2018-12-12",10202.66,10405.37,10202.66,10270.23,29300],["2018-12-13",10337.8,10337.8,10270.23,10270.23,45400],["2018-12-14",10202.66,10337.8,10202.66,10270.23,23300],["2018-12-17",10270.23,10472.93,10270.23,10270.23,23500],["2018-12-18",10337.8,10337.8,10135.1,10202.66,51600],["2018-12-19",10270.23,10878.34,10135.1,10810.77,380600],["2018-12-20",10675.64,11013.47,10675.64,10945.91,243700],["2018-12-21",10810.77,11013.47,10675.64,10743.2,217600],["2018-12-24",10608.07,10675.64,10405.37,10405.37,57200],["2018-12-25",10270.23,10270.23,10135.1,10135.1,33100],["2018-12-26",10472.93,10472.93,10135.1,10202.66,43000],["2018-12-27",10202.66,10337.8,10202.66,10270.23,118400],["2018-12-28",10270.23,10270.23,10202.66,10202.66,31500],["2019-01-02",10270.23,10270.23,10135.1,10202.66,46600],["2019-01-03",10270.23,10270.23,10135.1,10135.1,40700],["2019-01-04",10202.66,10337.8,10202.66,10202.66,59500],["2019-01-07",10202.66,10270.23,10202.66,10202.66,75700],["2019-01-08",10135.1,10270.23,10135.1,10202.66,46600],["2019-01-09",10337.8,10337.8,10202.66,10270.23,24100],["2019-01-10",10270.23,10405.37,10202.66,10405.37,54600],["2019-01-11",10270.23,10472.93,10270.23,10405.37,50800],["2019-01-14",10405.37,10472.93,10337.8,10405.37,36600],["2019-01-15",10270.23,10405.37,10270.23,10405.37,24200],["2019-01-16",10337.8,10472.93,10337.8,10472.93,28900],["2019-01-17",10472.93,10540.5,10405.37,10405.37,39000],["2019-01-18",10135.1,10337.8,10135.1,10270.23,40300],["2019-01-21",10135.1,10405.37,10135.1,10405.37,44900],["2019-01-22",10472.93,10472.93,10405.37,10405.37,23500],["2019-01-23",10405.37,10540.5,10405.37,10540.5,67800],["2019-01-24",10540.5,10608.07,10540.5,10540.5,42300],["2019-01-25",10540.5,10675.64,10405.37,10540.5,27300],["2019-01-28",10472.93,10540.5,10472.93,10472.93,56500],["2019-01-29",10337.8,10472.93,10337.8,10405.37,115600],["2019-01-30",10405.37,10472.93,10270.23,10337.8,93300],["2019-01-31",10337.8,10405.37,10270.23,10337.8,80700],["2019-02-01",10337.8,10405.37,10337.8,10337.8,46100],["2019-02-11",10270.23,10337.8,10135.1,10270.23,87500],["2019-02-12",10202.66,10337.8,10202.66,10202.66,63000],["2019-02-13",10202.66,10337.8,10202.66,10337.8,61500],["2019-02-14",10337.8,10472.93,10337.8,10472.93,66400],["2019-02-15",10472.93,10608.07,10472.93,10472.93,46400],["2019-02-18",10472.93,10810.77,10405.37,10608.07,200400],["2019-02-19",10608.07,10675.64,10472.93,10675.64,63100],["2019-02-20",10608.07,10675.64,10472.93,10472.93,33100],["2019-02-21",10405.37,10540.5,10337.8,10472.93,77400],["2019-02-22",10405.37,10472.93,10270.23,10337.8,86400],["2019-02-25",10337.8,10405.37,10270.23,10337.8,61100],["2019-02-26",10337.8,10405.37,10270.23,10337.8,58000],["2019-02-27",10472.93,10540.5,10270.23,10337.8,81400],["2019-02-28",10405.37,10540.5,10337.8,10472.93,146300],["2019-03-01",10472.93,10540.5,10472.93,10472.93,77400],["2019-03-04",10405.37,10472.93,10337.8,10337.8,64400],["2019-03-05",10405.37,10405.37,10270.23,10337.8,56900],["2019-03-06",10270.23,10405.37,10270.23,10405.37,70300],["2019-03-07",10337.8,10472.93,10270.23,10270.23,78000],["2019-03-08",10270.23,10405.37,10202.66,10337.8,90500],["2019-03-11",10270.23,10472.93,10270.23,10472.93,133500],["2019-03-12",10472.93,11486.44,10405.37,11486.44,820100],["2019-03-13",11554.01,11959.41,11283.74,11824.28,524000],["2019-03-14",11824.28,11891.85,11081.04,11148.61,323100],["2019-03-15",11013.47,11148.61,10405.37,10608.07,355900],["2019-03-18",10540.5,10608.07,10202.66,10270.23,241000],["2019-03-19",10202.66,10472.93,10135.1,10472.93,276000],["2019-03-20",10405.37,10472.93,10202.66,10405.37,172100],["2019-03-21",10405.37,10675.64,10270.23,10608.07,481400],["2019-03-22",10540.5,11013.47,10405.37,10878.34,552200],["2019-03-25",10878.34,10878.34,10540.5,10540.5,175300],["2019-03-26",10608.07,10608.07,10337.8,10405.37,101000],["2019-03-27",10472.93,10540.5,10405.37,10472.93,166300],["2019-03-28",10472.93,10472.93,10202.66,10405.37,245200],["2019-03-29",10405.37,10540.5,10337.8,10540.5,164700],["2019-04-01",10608.07,10810.77,10472.93,10810.77,264000],["2019-04-02",10675.64,10743.2,10540.5,10608.07,139500],["2019-04-03",10608.07,10675.64,10405.37,10472.93,149300],["2019-04-04",10270.23,10675.64,10270.23,10675.64,142000],["2019-04-05",10608.07,10675.64,10472.93,10675.64,115900],["2019-04-08",10608.07,10878.34,10472.93,10878.34,192300],["2019-04-09",10743.2,10810.77,10675.64,10675.64,137100],["2019-04-10",10540.5,10675.64,10472.93,10675.64,76900],["2019-04-11",10608.07,10743.2,10540.5,10675.64,131000],["2019-04-12",10743.2,10810.77,10608.07,10743.2,87900],["2019-04-16",10675.64,10743.2,10608.07,10675.64,109800],["2019-04-17",10608.07,10878.34,10540.5,10878.34,312100],["2019-04-18",10810.77,11013.47,10743.2,10945.91,232300],["2019-04-19",10878.34,10945.91,10743.2,10810.77,128800],["2019-04-22",10810.77,10878.34,10743.2,10878.34,83000],["2019-04-23",10945.91,10945.91,10743.2,10945.91,164500],["2019-04-24",10810.77,10945.91,10743.2,10743.2,126800],["2019-04-25",10743.2,10810.77,10675.64,10810.77,82100],["2019-04-26",10810.77,11013.47,10743.2,11013.47,224000],["2019-05-02",10810.77,11081.04,10810.77,11013.47,191200],["2019-05-03",10945.91,11081.04,10878.34,11081.04,129500],["2019-05-06",11013.47,11081.04,11013.47,11081.04,94100],["2019-05-07",11013.47,11148.61,10878.34,11148.61,108300],["2019-05-08",11148.61,11148.61,10945.91,10945.91,134800],["2019-05-09",10878.34,10945.91,10743.2,10810.77,105900],["2019-05-10",10810.77,10945.91,10743.2,10810.77,82200],["2019-05-13",10810.77,10945.91,10743.2,10878.34,133800],["2019-05-14",10878.34,10945.91,10743.2,10878.34,88400],["2019-05-15",10878.34,11013.47,10810.77,10878.34,104500],["2019-05-16",10810.77,11351.31,10743.2,11351.31,389800],["2019-05-17",11148.61,11756.71,11148.61,11689.15,403500],["2019-05-20",11554.01,11689.15,11486.44,11689.15,73300],["2019-05-21",11689.15,11756.71,11418.88,11486.44,289500],["2019-05-22",11486.44,11959.41,11351.31,11891.85,289600],["2019-05-23",11959.41,12770.22,11756.71,12770.22,686400],["2019-05-24",12770.22,13175.63,12635.09,13175.63,395700],["2019-05-27",12837.79,13175.63,12162.12,12162.12,321900],["2019-05-28",11959.41,12162.12,11486.44,11756.71,143800],["2019-05-29",11756.71,11891.85,11554.01,11756.71,191900],["2019-05-30",11621.58,11756.71,11554.01,11554.01,66100],["2019-05-31",11554.01,11689.15,11418.88,11689.15,146900],["2019-06-03",11689.15,11689.15,11418.88,11486.44,267600],["2019-06-04",11621.58,11621.58,11418.88,11621.58,78800],["2019-06-05",11486.44,11621.58,11418.88,11486.44,29600],["2019-06-06",11554.01,11959.41,11486.44,11891.85,615900],["2019-06-07",11824.28,11959.41,11689.15,11959.41,209700],["2019-06-10",11824.28,11891.85,11756.71,11824.28,113900],["2019-06-11",11756.71,11891.85,11621.58,11689.15,155400],["2019-06-12",11689.15,11756.71,11554.01,11554.01,93800],["2019-06-13",11486.44,11554.01,11418.88,11418.88,166100],["2019-06-14",11418.88,11554.01,11351.31,11418.88,50400],["2019-06-17",11486.44,11554.01,11418.88,11554.01,48400],["2019-06-18",11554.01,11756.71,11486.44,11689.15,165700],["2019-06-19",11621.58,11689.15,11554.01,11554.01,64700],["2019-06-20",11554.01,11554.01,11351.31,11418.88,91700],["2019-06-21",11418.88,11486.44,11351.31,11486.44,78900],["2019-06-24",11418.88,11621.58,11418.88,11621.58,86900],["2019-06-25",11554.01,11824.28,11486.44,11824.28,91000],["2019-06-26",11756.71,11891.85,11689.15,11824.28,72700],["2019-06-27",11756.71,11756.71,11554.01,11621.58,63800],["2019-06-28",11756.71,11824.28,11486.44,11621.58,50800],["2019-07-01",11554.01,11689.15,11486.44,11621.58,72200],["2019-07-02",11554.01,11689.15,11554.01,11689.15,100400],["2019-07-03",11621.58,11824.28,11621.58,11756.71,43800],["2019-07-04",11689.15,11824.28,11621.58,11756.71,78100],["2019-07-05",11689.15,11756.71,11554.01,11689.15,105000],["2019-07-08",11689.15,11824.28,11554.01,11756.71,46500],["2019-07-09",11689.15,12905.36,11621.58,12905.36,1296700],["2019-07-10",12837.79,13378.33,11756.71,12026.98,827500],["2019-07-11",12026.98,12162.12,11351.31,11486.44,701300],["2019-07-12",11351.31,11418.88,10337.8,10337.8,589600],["2019-07-15",9324.29,9391.86,9324.29,9324.29,307600],["2019-07-16",8445.91,8918.89,8445.91,8783.75,819200],["2019-07-17",8445.91,9189.15,8445.91,9054.02,211900],["2019-07-18",9121.59,9256.72,8986.45,9054.02,137100],["2019-07-19",8783.75,9054.02,8445.91,8918.89,177500],["2019-07-22",8918.89,9121.59,8513.48,8648.62,142200],["2019-07-23",8783.75,8918.89,8581.05,8851.32,205400],["2019-07-24",8783.75,8918.89,8716.18,8851.32,207300],["2019-07-25",8986.45,9054.02,8513.48,8716.18,217700],["2019-07-26",8783.75,9121.59,8581.05,8986.45,228300],["2019-07-29",9121.59,9189.15,8783.75,9189.15,175600],["2019-07-30",9121.59,9256.72,8716.18,8986.45,297100],["2019-07-31",8986.45,8986.45,8513.48,8716.18,175100],["2019-08-01",8648.62,8851.32,8445.91,8716.18,202900],["2019-08-02",8716.18,8716.18,8445.91,8445.91,185900],["2019-08-05",8513.48,8851.32,8445.91,8581.05,359400],["2019-08-06",8648.62,8783.75,8378.35,8783.75,160800],["2019-08-07",8939.22,9327.88,8783.75,8939.22,211600],["2019-08-08",9016.95,9327.88,9016.95,9250.14,146700],["2019-08-09",9172.41,9405.61,9094.68,9094.68,104600],["2019-08-12",9327.88,9327.88,8939.22,9172.41,95600],["2019-08-13",9016.95,9250.14,9016.95,9016.95,86000],["2019-08-14",9016.95,9172.41,9016.95,9172.41,140600],["2019-08-15",9094.68,9327.88,8861.48,9016.95,176000],["2019-08-16",9094.68,9172.41,9016.95,9094.68,266900],["2019-08-19",9094.68,9327.88,9094.68,9327.88,438400],["2019-08-20",9250.14,9483.34,9172.41,9327.88,461600],["2019-08-21",9405.61,9405.61,9094.68,9094.68,274700],["2019-08-22",9250.14,9250.14,8472.82,8472.82,329700],["2019-08-23",8472.82,8861.48,8395.09,8861.48,227500],["2019-08-26",8706.02,9016.95,8628.29,9016.95,117900],["2019-08-27",8939.22,9094.68,8783.75,9016.95,98500],["2019-08-28",9016.95,9250.14,8783.75,8783.75,133000],["2019-08-29",8783.75,8939.22,8550.55,8550.55,101000],["2019-08-30",8550.55,8783.75,8472.82,8783.75,110300],["2019-09-03",8706.02,9094.68,8706.02,9094.68,72600],["2019-09-04",9016.95,9172.41,8861.48,8861.48,137600],["2019-09-05",8939.22,9094.68,8783.75,9016.95,70100],["2019-09-06",8861.48,9172.41,8861.48,9016.95,138000],["2019-09-09",8939.22,9250.14,8939.22,9172.41,175900],["2019-09-10",9094.68,9327.88,8939.22,8939.22,165000],["2019-09-11",8939.22,9016.95,8783.75,8783.75,72900],["2019-09-12",8783.75,8939.22,8628.29,8861.48,75800],["2019-09-13",8783.75,9094.68,8783.75,9094.68,96800],["2019-09-16",9016.95,9172.41,8939.22,9172.41,154600],["2019-09-17",9172.41,9250.14,8861.48,8861.48,85400],["2019-09-18",8939.22,9016.95,8861.48,8939.22,73700],["2019-09-19",9016.95,9094.68,8861.48,8939.22,90600],["2019-09-20",8861.48,9094.68,8861.48,9016.95,131500],["2019-09-23",9094.68,9094.68,8861.48,8939.22,79700],["2019-09-24",8939.22,9016.95,8861.48,9016.95,66700],["2019-09-25",8939.22,9094.68,8861.48,9094.68,136800],["2019-09-26",9016.95,9172.41,8939.22,9094.68,107800],["2019-09-27",8939.22,9172.41,8783.75,9016.95,75400],["2019-09-30",8939.22,9172.41,8861.48,8939.22,86300],["2019-10-01",8861.48,9094.68,8861.48,9016.95,149800],["2019-10-02",8939.22,9094.68,8939.22,9016.95,76885],["2019-10-03",8939.22,9172.41,8861.48,9094.68,114400],["2019-10-04",9094.68,9250.14,8939.22,9250.14,96300],["2019-10-07",9172.41,9405.61,9094.68,9250.14,137550],["2019-10-08",9250.14,9327.88,9172.41,9172.41,86900],["2019-10-09",9172.41,9250.14,9016.95,9094.68,137500],["2019-10-10",9016.95,9172.41,8939.22,8939.22,107800],["2019-10-11",9016.95,9094.68,8939.22,8939.22,82100],["2019-10-14",8939.22,9172.41,8939.22,9094.68,116700],["2019-10-15",9016.95,9172.41,9016.95,9172.41,159200],["2019-10-16",9094.68,9172.41,9016.95,9094.68,87900],["2019-10-17",9016.95,9172.41,8939.22,9172.41,80900],["2019-10-18",9094.68,9327.88,9094.68,9327.88,72400],["2019-10-21",10027.47,10027.47,9327.88,9405.61,127800],["2019-10-22",9327.88,9483.34,9250.14,9405.61,72200],["2019-10-23",9327.88,9483.34,9327.88,9405.61,71300],["2019-10-24",9483.34,9483.34,9327.88,9483.34,103300],["2019-10-25",9327.88,9405.61,9172.41,9250.14,84200],["2019-10-28",9327.88,9483.34,9250.14,9483.34,109800],["2019-10-29",9405.61,9638.81,9327.88,9483.34,93700],["2019-10-30",9250.14,9561.07,9250.14,9405.61,66900],["2019-10-31",9405.61,9561.07,9327.88,9483.34,78900],["2019-11-01",9405.61,9638.81,9327.88,9483.34,111400],["2019-11-04",9483.34,9716.54,9327.88,9561.07,266700],["2019-11-05",9561.07,9638.81,9405.61,9483.34,96800],["2019-11-06",9483.34,9638.81,9327.88,9327.88,94900],["2019-11-07",9405.61,9405.61,9172.41,9327.88,90900],["2019-11-08",9405.61,9483.34,9250.14,9250.14,93600],["2019-11-11",9405.61,9405.61,9172.41,9250.14,83800],["2019-11-12",9250.14,9405.61,9172.41,9250.14,96100],["2019-11-13",9327.88,9405.61,9250.14,9250.14,81300],["2019-11-14",9094.68,9250.14,9094.68,9250.14,225800],["2019-11-15",9172.41,9405.61,9172.41,9327.88,83900],["2019-11-18",9327.88,9405.61,9250.14,9405.61,61300],["2019-11-19",9405.61,9483.34,9172.41,9250.14,75100],["2019-11-20",9250.14,9327.88,9172.41,9250.14,129700],["2019-11-21",9250.14,9405.61,9172.41,9327.88,139000],["2019-11-22",9327.88,9327.88,9094.68,9172.41,84700],["2019-11-25",9250.14,9327.88,9094.68,9172.41,56400],["2019-11-26",9172.41,9250.14,9172.41,9250.14,63700],["2019-11-27",9250.14,9483.34,9172.41,9327.88,121700],["2019-11-28",9327.88,9405.61,9327.88,9327.88,59575],["2019-11-29",9250.14,9327.88,9172.41,9172.41,89800],["2019-12-02",9172.41,9250.14,9172.41,9250.14,88400],["2019-12-03",9250.14,9327.88,9094.68,9172.41,47200],["2019-12-04",9172.41,9250.14,9172.41,9172.41,70500],["2019-12-05",9172.41,9250.14,9094.68,9094.68,69600],["2019-12-06",9094.68,9250.14,9016.95,9250.14,89200],["2019-12-09",9250.14,9327.88,9250.14,9250.14,213400],["2019-12-10",9172.41,9405.61,9094.68,9250.14,93600],["2019-12-11",9172.41,9327.88,9172.41,9250.14,50700],["2019-12-12",9172.41,9250.14,9016.95,9094.68,107300],["2019-12-13",9016.95,9094.68,8939.22,9094.68,57500],["2019-12-16",9094.68,9250.14,8939.22,9172.41,69500],["2019-12-17",9094.68,9172.41,9016.95,9172.41,53900],["2019-12-18",9016.95,9250.14,9016.95,9250.14,71500],["2019-12-19",9172.41,9327.88,9094.68,9327.88,100600],["2019-12-20",9250.14,9327.88,9172.41,9172.41,68900],["2019-12-23",9172.41,9250.14,9094.68,9094.68,57300],["2019-12-24",9094.68,9094.68,9016.95,9016.95,92300],["2019-12-25",8939.22,9172.41,8783.75,9172.41,84500],["2019-12-26",9172.41,9327.88,9094.68,9327.88,64000],["2019-12-27",9250.14,9483.34,9172.41,9483.34,135200],["2019-12-30",9405.61,9561.07,9327.88,9483.34,87900],["2019-12-31",9405.61,9561.07,9405.61,9405.61,58600],["2020-01-02",9327.88,9483.34,9250.14,9327.88,94200],["2020-01-03",9172.41,9327.88,9172.41,9327.88,61800],["2020-01-06",9250.14,9483.34,9172.41,9327.88,48600],["2020-01-07",9327.88,9405.61,9250.14,9405.61,86000],["2020-01-08",9405.61,9561.07,9250.14,9483.34,75700],["2020-01-09",9483.34,9483.34,9327.88,9405.61,50800],["2020-01-10",9405.61,9483.34,9250.14,9483.34,57900],["2020-01-13",9405.61,9561.07,9327.88,9561.07,166600],["2020-01-14",9561.07,9716.54,9405.61,9638.81,134900],["2020-01-15",9638.81,9794.27,9561.07,9561.07,39900],["2020-01-16",9483.34,9638.81,9327.88,9327.88,129800],["2020-01-17",9327.88,9483.34,9250.14,9405.61,83000],["2020-01-20",9405.61,9716.54,9405.61,9716.54,133600],["2020-01-21",9638.81,9949.74,9561.07,9949.74,94700],["2020-01-22",9794.27,10105.2,9794.27,10105.2,87300],["2020-01-30",10027.47,10182.93,9872.0,9872.0,54900],["2020-01-31",9949.74,10027.47,9716.54,9716.54,62400],["2020-02-03",9638.81,9794.27,9405.61,9561.07,78800],["2020-02-04",9483.34,9638.81,9327.88,9561.07,68500],["2020-02-05",9638.81,9638.81,9405.61,9561.07,54500],["2020-02-06",9561.07,9561.07,9405.61,9483.34,62500],["2020-02-07",9483.34,9794.27,9405.61,9638.81,83400],["2020-02-10",9561.07,9794.27,9561.07,9638.81,63800],["2020-02-11",9638.81,9794.27,9483.34,9716.54,72200],["2020-02-12",9716.54,9872.0,9716.54,9872.0,56900],["2020-02-13",9794.27,9949.74,9716.54,9794.27,66400],["2020-02-14",9794.27,10105.2,9716.54,9949.74,505900],["2020-02-17",9949.74,10105.2,9716.54,9716.54,176700],["2020-02-18",9716.54,9872.0,9483.34,9716.54,131000],["2020-02-19",9716.54,9872.0,9405.61,9716.54,160200],["2020-02-20",9638.81,9872.0,9561.07,9872.0,128300],["2020-02-21",9794.27,9872.0,9716.54,9794.27,51700],["2020-02-24",9794.27,9794.27,9483.34,9483.34,71300],["2020-02-25",9483.34,9716.54,9405.61,9716.54,85400],["2020-02-26",9638.81,9794.27,9638.81,9794.27,60700],["2020-02-27",9716.54,9872.0,9638.81,9872.0,83000],["2020-02-28",9794.27,9949.74,9561.07,9716.54,140700],["2020-03-02",9794.27,9949.74,9716.54,9949.74,71900],["2020-03-03",9872.0,10727.06,9794.27,10727.06,489800],["2020-03-04",10727.06,10804.79,10105.2,10338.4,320200],["2020-03-05",10260.66,10571.59,10027.47,10338.4,237000],["2020-03-06",10182.93,10260.66,9872.0,10260.66,295900],["2020-03-09",10027.47,10105.2,9561.07,10105.2,341700],["2020-03-10",10027.47,10960.26,10027.47,10804.79,845900],["2020-03-11",10804.79,10882.52,10416.13,10493.86,524300],["2020-03-12",10416.13,10649.33,10260.66,10260.66,358500],["2020-03-13",10182.93,10338.4,9716.54,10260.66,224800],["2020-03-16",10182.93,10182.93,9872.0,10105.2,162000],["2020-03-17",10027.47,10182.93,9872.0,10182.93,155600],["2020-03-18",10105.2,10493.86,10027.47,10027.47,344100],["2020-03-19",10105.2,10182.93,9872.0,9949.74,74000],["2020-03-20",10027.47,10493.86,10027.47,10260.66,104300],["2020-03-23",10260.66,10260.66,9872.0,10182.93,80200],["2020-03-24",10105.2,10416.13,10105.2,10416.13,65100],["2020-03-25",10338.4,10571.59,10260.66,10260.66,184400],["2020-03-26",10260.66,10416.13,10182.93,10338.4,77300],["2020-03-27",10338.4,10571.59,10260.66,10416.13,132100],["2020-03-30",10416.13,10571.59,10260.66,10260.66,133400],["2020-03-31",10182.93,10493.86,10027.47,10027.47,161600],["2020-04-01",10182.93,10338.4,10027.47,10338.4,102800],["2020-04-03",10260.66,10649.33,10260.66,10493.86,136500],["2020-04-06",10571.59,10649.33,10493.86,10493.86,77900],["2020-04-07",10416.13,10571.59,10416.13,10493.86,107800],["2020-04-08",10416.13,10493.86,10260.66,10260.66,76300],["2020-04-09",10338.4,10493.86,10182.93,10338.4,109100],["2020-04-10",10338.4,10571.59,10338.4,10493.86,140700],["2020-04-13",10493.86,10571.59,10493.86,10571.59,123500],["2020-04-14",10571.59,10649.33,10416.13,10493.86,76400],["2020-04-15",10493.86,10571.59,10338.4,10416.13,85800],["2020-04-16",10416.13,10493.86,10338.4,10416.13,62300],["2020-04-17",10416.13,10493.86,10338.4,10416.13,79600],["2020-04-20",10416.13,10493.86,10338.4,10493.86,103800],["2020-04-21",10493.86,10493.86,10338.4,10416.13,86700],["2020-04-22",10338.4,10493.86,10338.4,10493.86,106900],["2020-04-23",10493.86,10571.59,10416.13,10416.13,66200],["2020-04-24",10416.13,10416.13,10260.66,10260.66,81540],["2020-04-27",10260.66,10416.13,10260.66,10416.13,123300],["2020-04-28",10416.13,10571.59,10416.13,10571.59,119700],["2020-04-29",10571.59,10571.59,10416.13,10493.86,73000],["2020-05-04",10493.86,10493.86,10416.13,10493.86,79700],["2020-05-05",10493.86,10493.86,10338.4,10416.13,101200],["2020-05-06",10416.13,10416.13,10338.4,10338.4,110700],["2020-05-07",10338.4,10338.4,10260.66,10260.66,115000],["2020-05-08",10260.66,10338.4,10182.93,10338.4,123400],["2020-05-11",10260.66,10338.4,10182.93,10260.66,131500],["2020-05-12",10260.66,10260.66,10105.2,10182.93,156500],["2020-05-13",10182.93,10182.93,9949.74,10027.47,164600],["2020-05-14",10027.47,10027.47,9872.0,9949.74,165600],["2020-05-15",9327.88,10027.47,9250.14,9949.74,174300],["2020-05-18",9949.74,10105.2,9872.0,10027.47,193800],["2020-05-19",10027.47,10105.2,9872.0,9949.74,686300],["2020-05-20",9949.74,9949.74,9638.81,9716.54,121300],["2020-05-21",9716.54,9716.54,9172.41,9172.41,167400],["2020-05-22",9172.41,9327.88,8939.22,9094.68,186100],["2020-05-25",9094.68,9561.07,9094.68,9561.07,369700],["2020-05-26",9483.34,9716.54,9483.34,9716.54,310300],["2020-05-27",9638.81,9716.54,9483.34,9483.34,108000],["2020-05-28",9405.61,9483.34,9094.68,9172.41,169000],["2020-05-29",9172.41,9250.14,9016.95,9094.68,144700],["2020-06-01",9094.68,9327.88,9094.68,9250.14,344900],["2020-06-02",9250.14,9327.88,9094.68,9172.41,204900],["2020-06-03",9172.41,9172.41,9016.95,9094.68,219800],["2020-06-04",9094.68,9172.41,8550.55,8628.29,205800],["2020-06-05",8628.29,8628.29,8239.62,8550.55,429500],["2020-06-08",8550.55,8939.22,8550.55,8783.75,287400],["2020-06-09",8783.75,8861.48,8706.02,8861.48,332300],["2020-06-10",8783.75,8861.48,8628.29,8706.02,593600],["2020-06-11",8706.02,8861.48,8628.29,8783.75,610900],["2020-06-12",8706.02,8706.02,8395.09,8628.29,450700],["2020-06-15",8628.29,8706.02,8395.09,8550.55,197600],["2020-06-16",8550.55,8861.48,8550.55,8783.75,320700],["2020-06-17",8783.75,8783.75,8628.29,8706.02,201600],["2020-06-18",8706.02,8706.02,8550.55,8628.29,207700],["2020-06-19",8628.29,8628.29,8317.36,8550.55,174400],["2020-06-22",8550.55,8628.29,8472.82,8628.29,269100],["2020-06-23",8628.29,8706.02,8550.55,8628.29,265900],["2020-06-24",8628.29,8706.02,8550.55,8628.29,236600],["2020-06-25",8550.55,8550.55,8472.82,8550.55,155600],["2020-06-26",8550.55,8628.29,8550.55,8628.29,205900],["2020-06-29",8628.29,8628.29,8317.36,8472.82,179000],["2020-06-30",8472.82,8550.55,8395.09,8472.82,177600],["2020-07-01",8472.82,8550.55,8472.82,8550.55,258400],["2020-07-02",8550.55,8550.55,8472.82,8472.82,157000],["2020-07-03",8472.82,8550.55,8395.09,8472.82,211000],["2020-07-06",8472.82,8550.55,8472.82,8550.55,319300],["2020-07-07",8550.55,8550.55,8472.82,8472.82,161800],["2020-07-08",8472.82,8472.82,8395.09,8472.82,127100],["2020-07-09",8472.82,8550.55,8395.09,8472.82,210600],["2020-07-10",8472.82,8472.82,8395.09,8472.82,138800],["2020-07-13",8472.82,8550.55,8395.09,8550.55,203700],["2020-07-14",8550.55,8706.02,8395.09,8706.02,273600],["2020-07-15",8706.02,9016.95,8706.02,9016.95,544300],["2020-07-16",9016.95,9172.41,8861.48,9172.41,405500],["2020-07-17",9172.41,9172.41,8861.48,9016.95,207800],["2020-07-20",9016.95,9094.68,8783.75,8861.48,147800],["2020-07-21",8861.48,8939.22,8706.02,8783.75,121900],["2020-07-22",8706.02,8861.48,8550.55,8628.29,356100],["2020-07-23",8628.29,8783.75,8550.55,8783.75,187800],["2020-07-24",8783.75,8861.48,8317.36,8395.09,228500],["2020-07-27",8161.89,8317.36,7617.77,7773.23,316400],["2020-07-28",7773.23,8006.43,7773.23,8006.43,208600],["2020-07-29",8006.43,8084.16,7773.23,8006.43,167500],["2020-07-30",8006.43,8161.89,7850.96,8161.89,232500],["2020-07-31",8161.89,8239.62,8161.89,8239.62,222900],["2020-08-03",8239.62,8472.82,8239.62,8395.09,260400],["2020-08-04",8395.09,8550.55,8395.09,8472.82,223900],["2020-08-05",8472.82,8550.55,8317.36,8395.09,152600],["2020-08-06",8395.09,8395.09,8317.36,8395.09,142100],["2020-08-07",8395.09,8472.82,8317.36,8472.82,190200],["2020-08-10",8472.82,8550.55,8472.82,8550.55,279200],["2020-08-11",8550.55,8706.02,8472.82,8628.29,233400],["2020-08-12",8628.29,8628.29,8472.82,8550.55,156300],["2020-08-13",8550.55,8628.29,8472.82,8472.82,170200],["2020-08-14",8472.82,8550.55,8395.09,8472.82,181000],["2020-08-17",8395.09,8550.55,8395.09,8472.82,25000],["2020-08-18",8472.82,8628.29,8395.09,8628.29,28300],["2020-08-19",8628.29,8706.02,8550.55,8628.29,11700],["2020-08-20",8628.29,8783.75,8628.29,8706.02,339100],["2020-08-21",8706.02,8783.75,8628.29,8783.75,495600],["2020-08-24",9016.95,9016.95,8783.75,8861.48,196500],["2020-08-25",8861.48,8861.48,8628.29,8706.02,15400],["2020-08-26",8706.02,8706.02,8472.82,8550.55,19100],["2020-08-27",8550.55,8550.55,8472.82,8472.82,253500],["2020-08-28",8472.82,8628.29,8472.82,8628.29,302000],["2020-08-31",8706.02,8706.02,8472.82,8550.55,46100],["2020-09-01",8550.55,8550.55,8472.82,8472.82,74600],["2020-09-03",8472.82,8550.55,8472.82,8472.82,44300],["2020-09-04",8472.82,8472.82,8395.09,8395.09,109800],["2020-09-07",8395.09,8550.55,8395.09,8472.82,68900],["2020-09-08",8550.55,8550.55,8161.89,8317.36,211100],["2020-09-09",8317.36,8395.09,8239.62,8317.36,3300],["2020-09-10",8317.36,8550.55,8317.36,8550.55,136000],["2020-09-11",8472.82,8550.55,8472.82,8550.55,114400],["2020-09-14",8472.82,8472.82,8395.09,8395.09,199000],["2020-09-15",8395.09,8395.09,8317.36,8317.36,170900],["2020-09-16",8317.36,8395.09,8317.36,8317.36,227500],["2020-09-17",8317.36,8317.36,8239.62,8317.36,185200],["2020-09-18",8395.09,8395.09,8317.36,8317.36,143400],["2020-09-21",8317.36,8550.55,8317.36,8472.82,668600],["2020-09-22",8472.82,8550.55,8395.09,8472.82,307100],["2020-09-23",8395.09,8550.55,8395.09,8395.09,188200],["2020-09-24",8472.82,8550.55,8395.09,8395.09,181600],["2020-09-25",8472.82,8472.82,8395.09,8472.82,179300],["2020-09-28",8472.82,8706.02,8395.09,8706.02,629200],["2020-09-29",8706.02,8783.75,8706.02,8706.02,16900],["2020-09-30",8706.02,8706.02,8706.02,8706.02,7800],["2020-10-01",8628.29,8706.02,8628.29,8706.02,5000],["2020-10-02",8628.29,8706.02,8550.55,8628.29,77100],["2020-10-05",8628.29,8861.48,8628.29,8706.02,299500],["2020-10-06",8706.02,8939.22,8706.02,8861.48,45700],["2020-10-07",8783.75,9016.95,8783.75,8939.22,215600],["2020-10-08",9016.95,9638.81,8861.48,8939.22,319400],["2020-10-09",8939.22,9172.41,8628.29,8628.29,141500],["2020-10-12",8706.02,8861.48,8550.55,8706.02,234200],["2020-10-13",8706.02,8783.75,8550.55,8783.75,73100],["2020-10-14",8783.75,8783.75,8550.55,8628.29,227600],["2020-10-15",8628.29,8628.29,8628.29,8628.29,72200],["2020-10-16",8628.29,8628.29,8472.82,8472.82,114800],["2020-10-19",8472.82,8472.82,8317.36,8395.09,120000],["2020-10-20",8395.09,8395.09,8317.36,8317.36,189200],["2020-10-21",8395.09,9016.95,8395.09,8706.02,141400],["2020-10-22",8706.02,8861.48,8706.02,8861.48,103000],["2020-10-23",8861.48,9016.95,8706.02,8706.02,92900],["2020-10-26",8706.02,8939.22,8706.02,8861.48,157000],["2020-10-27",8861.48,9250.14,8861.48,9016.95,144300],["2020-10-28",9016.95,9016.95,8706.02,8861.48,102500],["2020-10-29",8783.75,8939.22,8706.02,8939.22,159300],["2020-10-30",8939.22,9094.68,8861.48,9016.95,142500],["2020-11-02",9016.95,9405.61,8939.22,9405.61,152500],["2020-11-03",9405.61,9794.27,9405.61,9638.81,215800],["2020-11-04",9638.81,9794.27,9638.81,9716.54,182000],["2020-11-05",9638.81,9794.27,9638.81,9716.54,151600],["2020-11-06",9716.54,9794.27,9638.81,9638.81,122200],["2020-11-09",9561.07,9638.81,9561.07,9561.07,155700],["2020-11-10",9561.07,9794.27,9561.07,9638.81,155030],["2020-11-11",9638.81,9716.54,9561.07,9716.54,144000],["2020-11-12",9716.54,9872.0,9716.54,9794.27,244300],["2020-11-13",9794.27,10027.47,9794.27,10027.47,202300],["2020-11-16",9949.74,10027.47,9872.0,10027.47,216400],["2020-11-17",10027.47,10027.47,9716.54,9794.27,195100],["2020-11-18",9794.27,9872.0,9483.34,9561.07,348600],["2020-11-19",9561.07,9716.54,9561.07,9638.81,179800],["2020-11-20",9638.81,9716.54,9561.07,9638.81,443800],["2020-11-23",9638.81,9638.81,9405.61,9561.07,251500],["2020-11-24",9561.07,9794.27,9561.07,9638.81,300000],["2020-11-25",9638.81,10105.2,9561.07,9949.74,340300],["2020-11-26",9949.74,10027.47,9716.54,9872.0,228000],["2020-11-27",9872.0,9949.74,9794.27,9949.74,232200],["2020-11-30",9949.74,9949.74,9872.0,9949.74,305900],["2020-12-01",9872.0,9949.74,9872.0,9949.74,175200],["2020-12-02",9949.74,10727.06,9949.74,10338.4,485100],["2020-12-03",10338.4,10960.26,10338.4,10493.86,276600],["2020-12-04",10493.86,10649.33,10338.4,10338.4,271800],["2020-12-07",10260.66,10338.4,10105.2,10338.4,242000],["2020-12-08",10338.4,10571.59,9949.74,10338.4,275100],["2020-12-09",10338.4,10493.86,10105.2,10338.4,304400],["2020-12-10",10338.4,10338.4,9949.74,10105.2,259700],["2020-12-11",10105.2,10182.93,9949.74,10027.47,305200],["2020-12-14",10027.47,10182.93,9794.27,9872.0,232300],["2020-12-15",9872.0,10027.47,9794.27,9794.27,310100],["2020-12-16",9794.27,10027.47,9716.54,9872.0,363900],["2020-12-17",9872.0,9872.0,9716.54,9716.54,309000],["2020-12-18",9716.54,9872.0,9638.81,9794.27,338500],["2020-12-21",9794.27,9949.74,9638.81,9716.54,327400],["2020-12-22",9716.54,9794.27,9483.34,9561.07,283900],["2020-12-23",9561.07,9716.54,9327.88,9405.61,209100],["2020-12-24",9405.61,9638.81,9250.14,9483.34,452400],["2020-12-25",9483.34,9949.74,9483.34,9949.74,279600],["2020-12-28",9949.74,10727.06,9949.74,10416.13,143400],["2020-12-29",10416.13,10493.86,10260.66,10416.13,97900],["2020-12-30",10338.4,10338.4,10027.47,10105.2,87100],["2020-12-31",10105.2,11115.72,9872.0,10804.79,419500],["2021-01-04",10804.79,11193.45,10649.33,10882.52,312100],["2021-01-05",10882.52,11115.72,10571.59,10804.79,294200],["2021-01-06",10727.06,10727.06,10416.13,10649.33,436700],["2021-01-07",10649.33,10804.79,10493.86,10727.06,189500],["2021-01-08",10727.06,11037.99,10727.06,10960.26,583600],["2021-01-11",10960.26,11037.99,10571.59,10727.06,227800],["2021-01-12",10804.79,10882.52,10493.86,10649.33,339600],["2021-01-13",10571.59,10727.06,10260.66,10571.59,449700],["2021-01-14",10571.59,10571.59,10260.66,10416.13,176200],["2021-01-15",10416.13,10649.33,10416.13,10571.59,205900],["2021-01-18",10493.86,10727.06,10260.66,10260.66,371200],["2021-01-19",10260.66,10416.13,9638.81,9949.74,459200],["2021-01-20",9949.74,10105.2,9638.81,9794.27,170115],["2021-01-21",9794.27,10182.93,9716.54,10027.47,72400],["2021-01-22",10027.47,10027.47,9872.0,10027.47,40600],["2021-01-25",10027.47,10105.2,9949.74,10027.47,40100],["2021-01-26",10027.47,10027.47,9794.27,9949.74,253500],["2021-01-27",9949.74,10027.47,9794.27,9794.27,320400],["2021-01-28",9716.54,9794.27,8861.48,9483.34,544200],["2021-01-29",9405.61,9405.61,9327.88,9405.61,50300],["2021-02-01",9405.61,9794.27,9405.61,9483.34,375400],["2021-02-02",9405.61,9561.07,9327.88,9483.34,41800],["2021-02-03",9483.34,9638.81,9483.34,9561.07,73300],["2021-02-04",9561.07,9794.27,9561.07,9794.27,135300],["2021-02-05",9794.27,10260.66,9794.27,10260.66,132300],["2021-02-08",10260.66,10571.59,10182.93,10182.93,71300],["2021-02-09",10182.93,10416.13,10182.93,10416.13,218700],["2021-02-17",10416.13,11271.18,10416.13,11037.99,708700],["2021-02-18",11037.99,11037.99,10727.06,11037.99,984900],["2021-03-03",12009.64,12009.64,11970.78,12009.64,491400],["2021-03-04",12437.17,12592.63,12048.51,12359.44,527300],["2021-03-05",12320.57,12476.04,12242.84,12398.3,434100],["2021-03-08",12359.44,12670.37,12009.64,12670.37,443600],["2021-03-09",12670.37,12670.37,12359.44,12476.04,336700],["2021-03-10",12437.17,12748.1,12437.17,12748.1,295100],["2021-03-11",12825.83,13603.15,12825.83,13603.15,696800],["2021-03-12",13680.89,14341.61,13603.15,13952.95,634800],["2021-03-15",13991.82,14380.48,13836.35,13875.22,282500],["2021-03-16",13875.22,13875.22,13369.96,13486.56,249000],["2021-03-17",13447.69,13875.22,13331.09,13642.02,389500],["2021-03-18",13642.02,13797.48,13603.15,13680.89,201700],["2021-03-19",13680.89,14419.34,13680.89,14108.41,849800],["2021-03-22",14186.15,14341.61,14030.68,14030.68,421900],["2021-03-23",14069.55,14380.48,13875.22,13875.22,422500],["2021-03-24",13758.62,13758.62,13369.96,13447.69,208800],["2021-03-25",13408.82,13486.56,13059.03,13447.69,204000],["2021-03-26",13408.82,13719.75,13175.63,13292.22,257200],["2021-03-29",13292.22,14030.68,13292.22,13952.95,646400],["2021-03-30",14069.55,14924.6,14069.55,14497.08,1002400],["2021-03-31",14613.67,15041.2,13680.89,14225.01,664100],["2021-04-01",14147.28,14186.15,13603.15,13991.82,412500],["2021-04-02",13907.86,14073.43,13204.19,14073.43,400600],["2021-04-05",13990.65,14073.43,13618.12,13618.12,300900],["2021-04-06",13535.33,13576.73,13245.59,13328.37,347500],["2021-04-07",13328.37,13576.73,12790.27,13452.55,490000],["2021-04-08",13452.55,13576.73,13452.55,13493.94,373600],["2021-04-09",13493.94,13535.33,13080.02,13245.59,301800],["2021-04-12",13204.19,13204.19,12666.09,12748.88,407100],["2021-04-13",12748.88,13162.8,12417.74,12583.31,468700],["2021-04-14",12583.31,12583.31,11962.42,12169.38,356100],["2021-04-15",12169.38,12334.95,11507.1,11672.67,409600],["2021-04-16",11631.28,11879.63,11465.71,11672.67,579300],["2021-04-19",11631.28,12210.77,11589.89,12127.99,684900],["2021-04-20",12169.38,12500.52,11921.03,12086.6,473200],["2021-04-22",11962.42,11962.42,11258.75,11258.75,257300],["2021-04-23",11217.36,11382.93,11175.96,11175.96,257100],["2021-04-26",11175.96,11258.75,10430.9,11134.57,476500],["2021-04-27",11134.57,11134.57,10513.68,10555.08,135500],["2021-04-28",10555.08,10596.47,10182.54,10182.54,120800],["2021-04-29",10182.54,10182.54,9810.01,9934.19,151500],["2021-05-04",9810.01,9934.19,9520.26,9685.83,690400],["2021-05-05",9644.44,10348.11,9603.05,10141.15,734500],["2021-05-06",10141.15,10513.68,10058.37,10141.15,516400],["2021-05-07",10099.76,10099.76,9561.66,9685.83,325200],["2021-05-10",9520.26,9975.58,9520.26,9768.62,298700],["2021-05-11",9520.26,10182.54,9520.26,9934.19,806000],["2021-05-12",9934.19,10182.54,9934.19,10099.76,928000],["2021-05-13",10099.76,10720.65,10099.76,10430.9,841300],["2021-05-14",10430.9,10596.47,10223.94,10265.33,275600],["2021-05-17",10099.76,10389.51,9892.8,9934.19,716800],["2021-05-18",9934.19,10141.15,9520.26,9644.44,405200],["2021-05-19",9644.44,9768.62,9520.26,9561.66,254100],["2021-05-20",9561.66,9768.62,9189.12,9396.09,479600],["2021-05-21",9354.69,9561.66,9313.3,9354.69,237600],["2021-05-24",9396.09,9561.66,9271.91,9396.09,211600],["2021-05-25",9396.09,9437.48,9189.12,9230.52,274000],["2021-05-26",9271.91,9354.69,8857.99,8899.38,317000],["2021-05-27",8857.99,8857.99,8526.85,8568.24,192300],["2021-05-28",8526.85,9147.73,8195.71,9147.73,371400],["2021-05-31",9147.73,9603.05,9023.56,9023.56,617400],["2021-06-01",9023.56,9354.69,8857.99,8982.16,159500],["2021-06-02",8940.77,9064.95,8692.42,8940.77,573400],["2021-06-03",8940.77,9230.52,8899.38,9230.52,346500],["2021-06-04",9230.52,9478.87,9230.52,9437.48,839000],["2021-06-07",9520.26,9644.44,9437.48,9520.26,644700],["2021-06-08",9561.66,9603.05,8940.77,9023.56,901900],["2021-06-09",8940.77,9023.56,8651.02,8940.77,675100],["2021-06-10",8940.77,8940.77,8692.42,8816.59,420900],["2021-06-11",8816.59,8940.77,8692.42,8816.59,198800],["2021-06-14",8982.16,9271.91,8982.16,9271.91,355500],["2021-06-15",9271.91,9354.69,9106.34,9230.52,244300],["2021-06-16",9396.09,9396.09,9106.34,9230.52,252600],["2021-06-17",9106.34,9147.73,9064.95,9106.34,258900],["2021-06-18",9106.34,9603.05,9106.34,9396.09,364600],["2021-06-21",9396.09,10016.97,9313.3,10016.97,1458000],["2021-06-22",10679.25,10679.25,9975.58,10016.97,970400],["2021-06-23",10016.97,10016.97,9437.48,9561.66,596400],["2021-06-24",9437.48,9520.26,9189.12,9437.48,437600],["2021-06-25",9437.48,9851.4,9437.48,9727.23,432600],["2021-06-28",9934.19,10058.37,9478.87,9478.87,380700],["2021-06-29",9478.87,9561.66,9396.09,9561.66,265800],["2021-06-30",9520.26,9520.26,9271.91,9396.09,312300],["2021-07-01",9396.09,9396.09,9189.12,9271.91,170200],["2021-07-02",9271.91,9271.91,9106.34,9189.12,292400],["2021-07-05",9189.12,9189.12,8775.2,8899.38,530800],["2021-07-06",8899.38,8899.38,8692.42,8692.42,273800],["2021-07-07",8485.45,8609.63,8220.54,8444.06,307800],["2021-07-08",8526.85,8692.42,8402.67,8568.24,91000],["2021-07-09",8444.06,8526.85,8278.49,8444.06,249400],["2021-07-12",8361.28,8361.28,7856.29,7856.29,377700],["2021-07-13",7781.78,7922.52,7533.43,7740.39,108400],["2021-07-14",7740.39,7922.52,7616.21,7864.57,312400],["2021-07-15",7864.57,8112.92,7765.22,8104.64,185600],["2021-07-16",8104.64,8270.21,7955.63,8046.69,169300],["2021-07-19",8030.14,8030.14,7657.6,7657.6,193600],["2021-07-20",7500.31,8187.43,7500.31,8187.43,370600],["2021-07-21",8278.49,8733.81,8278.49,8444.06,896900],["2021-07-22",8444.06,8526.85,8402.67,8526.85,151700],["2021-07-23",8526.85,8526.85,8278.49,8402.67,138500],["2021-07-26",8278.49,8402.67,8203.98,8237.1,187300],["2021-07-27",8253.66,8278.49,8195.71,8203.98,170700],["2021-07-28",8203.98,8261.93,8154.31,8212.26,152800],["2021-07-29",8212.26,8220.54,8154.31,8203.98,112400],["2021-07-30",8609.63,8609.63,8237.1,8485.45,401700],["2021-08-02",8444.06,8940.77,8278.49,8651.02,350400],["2021-08-03",8609.63,8775.2,8526.85,8651.02,158800],["2021-08-04",8609.63,8899.38,8402.67,8816.59,486800],["2021-08-05",8775.2,9313.3,8651.02,9106.34,747800],["2021-08-06",9106.34,9106.34,8775.2,8775.2,257000],["2021-08-09",8775.2,8982.16,8526.85,8857.99,545100],["2021-08-10",8857.99,9023.56,8609.63,8857.99,783700],["2021-08-11",9023.56,9437.48,8857.99,9313.3,1403900],["2021-08-12",9271.91,9644.44,9106.34,9189.12,1007100],["2021-08-13",9271.91,9437.48,8733.81,8733.81,490600],["2021-08-16",8899.38,9271.91,8857.99,9064.95,399100],["2021-08-17",9106.34,9106.34,8444.06,8444.06,825600],["2021-08-18",8692.42,8816.59,8609.63,8692.42,452400],["2021-08-19",8692.42,9064.95,8609.63,9064.95,373900],["2021-08-20",9064.95,9437.48,8940.77,8982.16,1210700],["2021-08-23",8982.16,9106.34,8692.42,8940.77,283400],["2021-08-24",8816.59,8940.77,8733.81,8775.2,245900],["2021-08-25",8692.42,8857.99,8609.63,8692.42,455400],["2021-08-26",8692.42,9271.91,8692.42,9271.91,972900],["2021-08-27",9520.26,9851.4,8899.38,8899.38,1034900],["2021-08-30",9271.91,9520.26,9189.12,9437.48,487000],["2021-08-31",9437.48,10058.37,9354.69,9851.4,1507800],["2021-09-01",9851.4,10182.54,9768.62,9934.19,967000],["2021-09-06",10182.54,10223.94,9975.58,10182.54,882100],["2021-09-07",10265.33,10265.33,9603.05,9603.05,1147700],["2021-09-08",9644.44,9892.8,9603.05,9727.23,445100],["2021-09-09",9768.62,9892.8,9603.05,9727.23,405500],["2021-09-10",9727.23,9892.8,9644.44,9685.83,577100],["2021-09-13",9810.01,10182.54,9810.01,9810.01,995800],["2021-09-14",9810.01,10016.97,9768.62,9768.62,583400],["2021-09-15",9768.62,9851.4,9685.83,9727.23,391300],["2021-09-16",9685.83,10265.33,9685.83,9975.58,1304300],["2021-09-17",10141.15,10637.86,10141.15,10637.86,1046600],["2021-09-20",11010.39,11341.53,10927.61,11093.18,1631000],["2021-09-21",10596.47,10927.61,10513.68,10762.04,898900],["2021-09-22",10762.04,11507.1,10762.04,11507.1,727100],["2021-09-23",12003.81,12003.81,10720.65,10762.04,1021400],["2021-09-24",10762.04,11093.18,10430.9,10679.25,720400],["2021-09-27",10762.04,10762.04,9934.19,10016.97,919500],["2021-09-28",9810.01,10513.68,9727.23,10430.9,609300],["2021-09-29",10182.54,10348.11,9934.19,10058.37,256400],["2021-09-30",10099.76,10430.9,10058.37,10223.94,197900],["2021-10-01",10223.94,10472.29,10099.76,10223.94,366500],["2021-10-04",10679.25,10927.61,10472.29,10927.61,663800],["2021-10-05",11672.67,11672.67,11672.67,11672.67,325700],["2021-10-06",12459.13,12459.13,11631.28,11631.28,2545500],["2021-10-07",11921.03,12417.74,11507.1,12086.6,1169800],["2021-10-08",12252.17,12293.56,12003.81,12086.6,476300],["2021-10-11",12003.81,12086.6,11672.67,11879.63,816800],["2021-10-12",11962.42,12376.34,11838.24,12045.2,709400],["2021-10-13",12045.2,12666.09,11838.24,12252.17,876300],["2021-10-14",12252.17,12500.52,12169.38,12169.38,475900],["2021-10-15",12417.74,12417.74,11589.89,11589.89,538400],["2021-10-18",11589.89,11838.24,11175.96,11300.14,962900],["2021-10-19",11589.89,11838.24,11300.14,11548.49,343300],["2021-10-20",11589.89,11755.46,11465.71,11507.1,417800],["2021-10-21",11507.1,11838.24,11424.32,11672.67,284200],["2021-10-22",11672.67,12003.81,11507.1,11796.85,407600],["2021-10-25",11921.03,12334.95,11714.06,12210.77,602300],["2021-10-26",12169.38,12169.38,11962.42,12003.81,354100],["2021-10-27",12003.81,12541.91,11962.42,12293.56,1141900],["2021-10-28",12417.74,12417.74,12003.81,12003.81,707100],["2021-10-29",12086.6,12334.95,11921.03,12210.77,488400],["2021-11-01",12127.99,12210.77,11921.03,11921.03,708500],["2021-11-02",11921.03,12003.81,11796.85,11879.63,2063700],["2021-11-03",11962.42,12210.77,11424.32,11424.32,612900],["2021-11-04",11672.67,12003.81,11465.71,11796.85,391500],["2021-11-05",12086.6,12086.6,11796.85,11962.42,308100],["2021-11-08",12003.81,12003.81,11838.24,11838.24,392300],["2021-11-09",11879.63,12003.81,11755.46,11838.24,517900],["2021-11-10",12003.81,12666.09,11755.46,12666.09,1139400],["2021-11-11",12831.66,13080.02,12334.95,12748.88,932300],["2021-11-12",12831.66,12831.66,12417.74,12707.48,595600],["2021-11-15",12831.66,13245.59,12583.31,13038.62,774500],["2021-11-16",13038.62,13080.02,12417.74,12666.09,523600],["2021-11-17",12459.13,13162.8,12459.13,12666.09,584200],["2021-11-18",13080.02,13080.02,12707.48,12831.66,506500],["2021-11-19",12831.66,12873.05,12003.81,12334.95,767000],["2021-11-22",12624.7,12624.7,11507.1,11507.1,707300],["2021-11-23",11548.49,12293.56,11217.36,12293.56,343300],["2021-11-24",12293.56,12417.74,12086.6,12169.38,233700],["2021-11-25",12003.81,12169.38,11755.46,12045.2,170100],["2021-11-26",12045.2,12210.77,11796.85,11879.63,351500],["2021-11-29",11424.32,11921.03,11424.32,11714.06,197500],["2021-11-30",12003.81,12500.52,11921.03,12086.6,492300],["2021-12-01",12086.6,12459.13,12003.81,12086.6,93900],["2021-12-02",12086.6,12252.17,12045.2,12086.6,228700],["2021-12-03",12252.17,12252.17,11631.28,11714.06,337200],["2021-12-06",11589.89,11714.06,10927.61,10927.61,1172500],["2021-12-07",11300.14,11589.89,10762.04,11010.39,393800],["2021-12-08",11175.96,11341.53,10596.47,10596.47,513900],["2021-12-09",10596.47,11093.18,10596.47,10927.61,251100],["2021-12-10",10927.61,11051.79,10762.04,10762.04,371700],["2021-12-13",10762.04,11507.1,10762.04,11010.39,363800],["2021-12-14",11382.93,11382.93,10969.0,11010.39,169300],["2021-12-15",11051.79,11175.96,11010.39,11051.79,274700],["2021-12-16",11051.79,11134.57,10969.0,11051.79,227700],["2021-12-17",11300.14,11300.14,10969.0,10969.0,280300],["2021-12-20",10969.0,11010.39,10679.25,10679.25,367800],["2021-12-21",10679.25,10969.0,10679.25,10844.82,242900],["2021-12-22",11010.39,11010.39,10513.68,10513.68,310100],["2021-12-23",10720.65,10720.65,10348.11,10348.11,380200],["2021-12-24",10596.47,10637.86,10265.33,10389.51,206500],["2021-12-27",10555.08,10637.86,10389.51,10472.29,184400],["2021-12-28",10596.47,11175.96,10513.68,11175.96,1476500],["2021-12-29",11424.32,11796.85,11300.14,11300.14,972800],["2021-12-30",11217.36,11300.14,10803.43,11093.18,258700],["2021-12-31",11093.18,11175.96,10844.82,11010.39,315100],["2022-01-04",11010.39,11258.75,10762.04,10886.22,338500],["2022-01-05",11134.57,11134.57,10844.82,10886.22,219300],["2022-01-06",11134.57,11134.57,10886.22,10886.22,256400],["2022-01-07",10886.22,11051.79,10844.82,10927.61,309300],["2022-01-10",11134.57,11134.57,10803.43,10803.43,366800],["2022-01-11",10803.43,10927.61,10596.47,10679.25,277600],["2022-01-12",10555.08,10844.82,10348.11,10389.51,284500],["2022-01-13",10430.9,10637.86,9975.58,9975.58,358400],["2022-01-14",9934.19,10141.15,9768.62,9892.8,252800],["2022-01-17",10016.97,10182.54,9561.66,9561.66,228100],["2022-01-18",9313.3,9768.62,9106.34,9106.34,233600],["2022-01-19",9147.73,9437.48,9147.73,9313.3,65900],["2022-01-20",9396.09,9934.19,9354.69,9934.19,136400],["2022-01-21",10016.97,10223.94,9975.58,10099.76,61800],["2022-01-24",10099.76,10099.76,9520.26,9603.05,140700],["2022-01-25",9271.91,9685.83,9271.91,9313.3,123700],["2022-01-26",9520.26,9934.19,9396.09,9396.09,84000],["2022-01-27",9727.23,9810.01,9396.09,9396.09,35800],["2022-01-28",9768.62,9768.62,9396.09,9685.83,100800],["2022-02-07",10016.97,10016.97,9810.01,10016.97,143500],["2022-02-08",9934.19,10306.72,9892.8,10223.94,117400],["2022-02-09",10223.94,10472.29,10223.94,10223.94,118500],["2022-02-10",10348.11,10348.11,10058.37,10099.76,131600],["2022-02-11",10141.15,10265.33,10058.37,10058.37,102500],["2022-02-14",10099.76,10182.54,9892.8,9892.8,131300],["2022-02-15",9892.8,10099.76,9892.8,9975.58,82400],["2022-02-16",10182.54,10182.54,9934.19,10016.97,81100],["2022-02-17",9934.19,10099.76,9934.19,9934.19,144700],["2022-02-18",10016.97,10182.54,9975.58,10099.76,121500],["2022-02-21",10099.76,10265.33,10099.76,10182.54,232200],["2022-02-22",10182.54,10182.54,10058.37,10099.76,159900],["2022-02-23",10265.33,10306.72,10099.76,10182.54,310300],["2022-02-24",10182.54,10182.54,9561.66,9810.01,305400],["2022-02-25",10058.37,10099.76,9851.4,10016.97,259800],["2022-02-28",10182.54,10182.54,9975.58,10016.97,391300],["2022-03-01",10016.97,10306.72,10016.97,10223.94,282700],["2022-03-02",10223.94,10265.33,10016.97,10223.94,238300],["2022-03-03",10265.33,10927.61,10223.94,10886.22,459700],["2022-03-04",11010.39,11175.96,10679.25,10844.82,458800],["2022-03-07",10720.65,10886.22,10513.68,10762.04,301100],["2022-03-08",10637.86,10762.04,10513.68,10513.68,362600],["2022-03-09",10513.68,11010.39,10348.11,10679.25,508800],["2022-03-10",10969.0,11010.39,10679.25,10679.25,194200],["2022-03-11",10637.86,10844.82,10430.9,10472.29,265000],["2022-03-14",10472.29,10513.68,10058.37,10348.11,269100],["2022-03-15",10389.51,10596.47,10306.72,10389.51,138200],["2022-03-16",10430.9,10430.9,10265.33,10348.11,93600],["2022-03-17",10348.11,10969.0,10348.11,10720.65,395100],["2022-03-18",10679.25,10803.43,10637.86,10720.65,150700],["2022-03-21",10720.65,10762.04,10637.86,10637.86,208800],["2022-03-22",10637.86,10886.22,10430.9,10720.65,318600],["2022-03-23",10720.65,10969.0,10596.47,10969.0,544600],["2022-03-24",10969.0,11051.79,10844.82,10927.61,226500],["2022-03-25",10927.61,11010.39,10513.68,10886.22,254200],["2022-03-28",10762.04,10969.0,10679.25,10844.82,213700],["2022-03-29",10762.04,10969.0,10720.65,10886.22,200500],["2022-03-30",10844.82,11341.53,10762.04,10886.22,300400],["2022-03-31",11010.39,11093.18,10886.22,10886.22,134200],["2022-04-01",10927.61,11010.39,10637.86,10927.61,486000],["2022-04-04",10886.22,11010.39,10679.25,10679.25,172500],["2022-04-05",10762.04,10844.82,10555.08,10720.65,100700],["2022-04-06",10720.65,10720.65,10430.9,10430.9,203800],["2022-04-07",10430.9,10472.29,9934.19,10306.72,116900],["2022-04-08",10596.47,10596.47,10265.33,10348.11,185400],["2022-04-12",10265.33,10348.11,9892.8,9975.58,147300],["2022-04-13",9934.19,10141.15,9354.69,9975.58,115500],["2022-04-14",9934.19,10223.94,9934.19,10099.76,47600],["2022-04-15",10099.76,10099.76,9851.4,9851.4,80400],["2022-04-18",9561.66,9851.4,9354.69,9478.87,136600],["2022-04-19",9520.26,9810.01,9106.34,9106.34,133800],["2022-04-20",9396.09,9396.09,9023.56,9023.56,84800],["2022-04-21",9023.56,9023.56,8402.67,8857.99,172500],["2022-04-22",8940.77,9106.34,8816.59,9023.56,75100],["2022-04-25",9271.91,9271.91,8402.67,8982.16,137700],["2022-04-26",8526.85,9106.34,8526.85,9106.34,83800],["2022-04-27",9106.34,9106.34,8733.81,9106.34,44100],["2022-04-28",9313.3,9313.3,9064.95,9106.34,115600],["2022-04-29",9106.34,9396.09,8982.16,9271.91,71600],["2022-05-04",9271.91,9271.91,8982.16,9023.56,44900],["2022-05-05",9147.73,9189.12,8899.38,9064.95,43200],["2022-05-06",8857.99,9023.56,8857.99,9023.56,142800],["2022-05-09",8816.59,8857.99,8444.06,8692.42,101000],["2022-05-10",8444.06,8733.81,8444.06,8733.81,105200],["2022-05-11",9023.56,9023.56,8733.81,8899.38,28100],["2022-05-12",8982.16,8982.16,8609.63,8692.42,109500],["2022-05-13",8361.28,8651.02,8096.36,8270.21,100300],["2022-05-16",8278.49,8526.85,8195.71,8361.28,67300],["2022-05-17",8253.66,8692.42,8220.54,8692.42,45700],["2022-05-18",8692.42,8692.42,8526.85,8692.42,33200],["2022-05-19",8526.85,8692.42,8361.28,8692.42,12000],["2022-05-20",8692.42,8692.42,8278.49,8609.63,315000],["2022-05-23",8526.85,8609.63,8444.06,8444.06,86000],["2022-05-24",8444.06,8526.85,8361.28,8526.85,84700],["2022-05-25",8609.63,8692.42,8444.06,8609.63,101800],["2022-05-26",8733.81,8857.99,8609.63,8692.42,106500],["2022-05-27",8816.59,8857.99,8692.42,8692.42,92800],["2022-05-30",8775.2,8940.77,8733.81,8816.59,41600],["2022-05-31",8775.2,8816.59,8526.85,8692.42,53900],["2022-06-01",8692.42,8733.81,8444.06,8526.85,64200],["2022-06-02",8651.02,8651.02,8444.06,8609.63,24800],["2022-06-03",8526.85,8568.24,8402.67,8444.06,25800],["2022-06-06",8609.63,8609.63,8444.06,8526.85,90100],["2022-06-07",8526.85,8568.24,8278.49,8526.85,78600],["2022-06-08",8444.06,8609.63,8444.06,8526.85,148500],["2022-06-09",8526.85,8651.02,8485.45,8609.63,117800],["2022-06-10",8526.85,8609.63,8485.45,8485.45,36300],["2022-06-13",8485.45,8485.45,7947.35,8237.1,76600],["2022-06-14",8237.1,8278.49,8112.92,8278.49,142300],["2022-06-15",8046.69,8261.93,7864.57,8112.92,105500],["2022-06-16",8195.71,8361.28,7897.68,7988.74,47200],["2022-06-17",7955.63,8112.92,7450.64,7781.78,122400],["2022-06-20",7781.78,7798.34,7492.03,7616.21,206300],["2022-06-21",7533.43,7616.21,7309.91,7318.19,37300],["2022-06-22",7326.46,7616.21,7318.19,7566.54,80700],["2022-06-23",7566.54,7864.57,7450.64,7864.57,241700],["2022-06-24",7699.0,8402.67,7699.0,8361.28,54500],["2022-06-27",8361.28,8361.28,8154.31,8154.31,36200],["2022-06-28",8154.31,8195.71,7781.78,8195.71,158900],["2022-06-29",8278.49,8278.49,7972.19,8187.43,15800],["2022-06-30",8195.71,8195.71,7980.47,7988.74,31300],["2022-07-01",7508.59,8030.14,7508.59,8030.14,125700],["2022-07-04",8030.14,8030.14,7699.0,7699.0,33200],["2022-07-05",7781.78,7864.57,7616.21,7864.57,15100],["2022-07-06",7492.03,7856.29,7492.03,7781.78,7400],["2022-07-07",7657.6,7864.57,7632.77,7864.57,100300],["2022-07-08",7781.78,7864.57,7665.88,7707.28,30400],["2022-07-11",7707.28,7856.29,7533.43,7624.49,46900],["2022-07-12",7781.78,7781.78,7624.49,7624.49,26800],["2022-07-13",7632.77,7765.22,7632.77,7740.39,146300],["2022-07-14",7765.22,7864.57,7740.39,7740.39,59100],["2022-07-15",7765.22,7806.62,7765.22,7765.22,63200],["2022-07-18",7856.29,7930.79,7765.22,7848.01,23800],["2022-07-19",7781.78,7905.96,7740.39,7897.68,185700],["2022-07-20",7947.35,7947.35,7864.57,7947.35,32500],["2022-07-21",7972.19,7988.74,7881.12,7972.19,99000],["2022-07-22",8030.14,8030.14,7922.52,7980.47,83200],["2022-07-25",7980.47,8013.58,7864.57,7905.96,67600],["2022-07-26",7765.22,7897.68,7765.22,7897.68,60300],["2022-07-27",7905.96,8030.14,7765.22,8013.58,69300],["2022-07-28",8030.14,8030.14,7947.35,7963.91,15700],["2022-07-29",8104.64,8104.64,7806.62,7864.57,37600],["2022-08-01",7947.35,7947.35,7798.34,7831.45,31300],["2022-08-02",8013.58,8013.58,7864.57,7955.63,31100],["2022-08-03",8013.58,8013.58,7864.57,7972.19,55400],["2022-08-04",7963.91,8112.92,7955.63,7980.47,103500],["2022-08-05",7988.74,8319.88,7972.19,8030.14,101100],["2022-08-08",8038.41,8278.49,8038.41,8237.1,127300],["2022-08-09",8237.1,8278.49,8162.59,8162.59,51200],["2022-08-10",8154.31,8270.21,7955.63,8187.43,96700],["2022-08-11",8195.71,8195.71,7955.63,8038.41,64900],["2022-08-12",8112.92,8187.43,8030.14,8112.92,91700],["2022-08-15",8129.48,8237.1,8088.09,8121.2,33600],["2022-08-16",8121.2,8121.2,8046.69,8071.53,174300],["2022-08-17",8063.25,8137.76,8038.41,8137.76,17600],["2022-08-18",8112.92,8137.76,8038.41,8129.48,14700],["2022-08-19",8112.92,8121.2,7988.74,8030.14,29300],["2022-08-22",8030.14,8030.14,7699.0,7988.74,29000],["2022-08-23",7872.84,8030.14,7872.84,8030.14,20900],["2022-08-24",7980.47,8079.81,7955.63,8071.53,71300],["2022-08-25",8063.25,8104.64,8021.86,8104.64,60600],["2022-08-26",8046.69,8146.04,7955.63,7997.02,137500],["2022-08-29",7889.4,7972.19,7864.57,7930.79,63600],["2022-08-30",7848.01,7947.35,7839.73,7930.79,14100],["2022-08-31",7864.57,7939.07,7848.01,7939.07,161800],["2022-09-05",7881.12,7947.35,7872.84,7897.68,10600],["2022-09-06",7897.68,7997.02,7864.57,7997.02,105200],["2022-09-07",7997.02,7997.02,7823.17,7823.17,146400],["2022-09-08",7823.17,7839.73,7707.28,7823.17,37200],["2022-09-09",7781.78,7814.9,7699.0,7790.06,20700],["2022-09-12",7781.78,7905.96,7723.83,7905.96,113800],["2022-09-13",7905.96,7905.96,7823.17,7864.57,24400],["2022-09-14",7856.29,7856.29,7740.39,7773.5,94800],["2022-09-15",7905.96,7905.96,7723.83,7723.83,30600],["2022-09-16",7723.83,7781.78,7657.6,7756.95,40600],["2022-09-19",7856.29,7856.29,7607.93,7699.0,31200],["2022-09-20",7699.0,7699.0,7616.21,7657.6,91900],["2022-09-21",7657.6,7947.35,7599.65,7699.0,42500],["2022-09-22",7699.0,7781.78,7574.82,7781.78,8100],["2022-09-23",7740.39,7814.9,7583.1,7591.38,116900],["2022-09-26",7583.1,7616.21,7450.64,7533.43,172600],["2022-09-27",7458.92,7533.43,7450.64,7492.03,50100],["2022-09-28",7458.92,7823.17,7450.64,7823.17,211200],["2022-09-29",7823.17,7823.17,7533.43,7533.43,14900],["2022-09-30",7516.87,7649.33,7045.0,7616.21,59000],["2022-10-03",7616.21,7980.47,7450.64,7699.0,211500],["2022-10-04",7690.72,7930.79,7367.86,7848.01,176200],["2022-10-05",7939.07,7963.91,7657.6,7781.78,66000],["2022-10-06",7781.78,7864.57,7616.21,7864.57,267100],["2022-10-07",7856.29,7864.57,7450.64,7533.43,166800],["2022-10-10",7450.64,7616.21,7367.86,7450.64,255600],["2022-10-11",7450.64,7450.64,7119.5,7442.36,57100],["2022-10-12",7293.35,7616.21,7293.35,7450.64,142500],["2022-10-13",7367.86,7533.43,7285.07,7450.64,266000],["2022-10-14",7533.43,7558.26,7392.69,7558.26,30400],["2022-10-17",7690.72,7781.78,7450.64,7616.21,117900],["2022-10-18",7309.91,7699.0,7309.91,7649.33,5800],["2022-10-19",7367.86,7616.21,7367.86,7616.21,5800],["2022-10-20",7533.43,7533.43,7367.86,7525.15,33600],["2022-10-21",7119.5,7533.43,7119.5,7392.69,127500],["2022-10-24",7450.64,7616.21,6895.98,7450.64,104300],["2022-10-25",7367.86,7533.43,7119.5,7450.64,102700],["2022-10-26",7367.86,7616.21,7136.06,7616.21,104600],["2022-10-27",7616.21,7616.21,7442.36,7616.21,41500],["2022-10-28",7607.93,7616.21,7583.1,7591.38,4500],["2022-10-31",7450.64,7533.43,7392.69,7533.43,73500],["2022-11-01",7607.93,7607.93,7450.64,7525.15,4900],["2022-11-02",7450.64,7599.65,7036.72,7533.43,8900],["2022-11-03",7450.64,7574.82,7409.25,7508.59,10400],["2022-11-04",7508.59,7525.15,7045.0,7492.03,20200],["2022-11-07",7450.64,7492.03,7169.17,7475.48,41100],["2022-11-08",7285.07,7475.48,7210.57,7475.48,281200],["2022-11-09",7682.44,7682.44,7301.63,7467.2,10600],["2022-11-10",7641.05,7641.05,6953.93,7450.64,40200],["2022-11-11",7442.36,7475.48,7036.72,7475.48,65600],["2022-11-14",7450.64,7450.64,6953.93,7450.64,73800],["2022-11-15",7119.5,7343.02,6929.1,7343.02,103800],["2022-11-16",6829.76,7425.81,6829.76,7268.52,58400],["2022-11-17",7450.64,7492.03,7243.68,7450.64,82100],["2022-11-18",7061.55,7533.43,7061.55,7533.43,220400],["2022-11-21",7285.07,7533.43,7285.07,7492.03,367400],["2022-11-22",7450.64,7525.15,7367.86,7525.15,17800],["2022-11-23",7525.15,7525.15,7243.68,7492.03,50200],["2022-11-24",7475.48,7475.48,7202.29,7475.48,2500],["2022-11-25",7525.15,7525.15,7276.79,7458.92,55600],["2022-11-28",7599.65,7599.65,7285.07,7508.59,29900],["2022-11-29",7508.59,7508.59,7285.07,7483.76,155300],["2022-11-30",7450.64,7450.64,6978.77,7218.84,18200],["2022-12-01",7367.86,7450.64,7243.68,7434.08,11600],["2022-12-02",7442.36,7450.64,7202.29,7251.96,14400],["2022-12-05",7450.64,7450.64,7301.63,7334.74,11700],["2022-12-06",7334.74,7367.86,7243.68,7285.07,22700],["2022-12-07",7202.29,7359.58,7036.72,7036.72,52000],["2022-12-08",7036.72,7434.08,6838.03,7260.24,60000],["2022-12-09",7714.52,7714.52,7229.61,7317.77,8300],["2022-12-12",7450.02,7626.35,7229.61,7405.94,233300],["2022-12-13",7388.3,7388.3,7062.09,7062.09,14600],["2022-12-14",7211.97,7547.0,6885.76,7308.96,85600],["2022-12-15",7749.79,7749.79,7088.54,7361.86,12800],["2022-12-16",7317.77,7335.41,6894.58,7132.62,77400],["2022-12-19",7141.44,7308.96,7053.27,7220.79,36100],["2022-12-20",7176.71,7176.71,6965.11,7141.44,17900],["2022-12-21",7150.26,7247.24,6894.58,7062.09,32900],["2022-12-22",7185.52,7194.34,7053.27,7132.62,16100],["2022-12-23",7211.97,7211.97,7123.81,7123.81,13400],["2022-12-26",7123.81,7123.81,6815.23,7123.81,34700],["2022-12-27",7123.81,7123.81,6744.69,7088.54,25000],["2022-12-28",7070.91,7141.44,6594.81,7097.36,102300],["2022-12-29",7088.54,7088.54,6885.76,7044.46,93700],["2022-12-30",7044.46,7123.81,6885.76,7053.27,65000],["2023-01-03",7132.62,7132.62,6700.61,7088.54,84600],["2023-01-04",7088.54,7308.96,7088.54,7132.62,427700],["2023-01-05",7132.62,7220.79,7132.62,7211.97,323000],["2023-01-06",7247.24,7247.24,7211.97,7211.97,167900],["2023-01-09",7211.97,7211.97,6788.78,7211.97,136100],["2023-01-10",7211.97,7273.69,7141.44,7211.97,136700],["2023-01-11",7211.97,7211.97,6876.94,7203.16,123900],["2023-01-12",7203.16,7203.16,6894.58,7203.16,127800],["2023-01-13",7317.77,7317.77,7070.91,7211.97,102700],["2023-01-16",7211.97,7211.97,7062.09,7211.97,109200],["2023-01-17",7211.97,7211.97,7062.09,7203.16,115600],["2023-01-18",7264.87,7264.87,6903.39,7211.97,213300],["2023-01-19",7009.19,7714.52,7009.19,7485.29,83100],["2023-01-27",7485.29,7494.1,7079.72,7485.29,21700],["2023-01-30",7573.45,8005.47,7317.77,7502.92,55400],["2023-01-31",7926.12,7934.93,7344.22,7917.3,62100],["2023-02-01",7934.93,7934.93,7582.27,7670.44,20900],["2023-02-02",7661.62,7661.62,7229.61,7582.27,15700],["2023-02-03",7582.27,7811.5,7405.94,7582.27,8000],["2023-02-06",7829.13,7829.13,7229.61,7582.27,11400],["2023-02-07",7582.27,7846.77,7361.86,7555.82,16400],["2023-02-08",7150.26,7573.45,7150.26,7538.19,44500],["2023-02-09",7617.54,7811.5,7317.77,7811.5,239800],["2023-02-10",7652.8,7943.75,7361.86,7943.75,329700],["2023-02-13",7934.93,8093.63,7494.1,7582.27,436300],["2023-02-14",7934.93,7934.93,7414.75,7758.6,294700],["2023-02-15",7873.22,8111.27,7758.6,7846.77,248300],["2023-02-16",8014.28,8023.1,7582.27,7890.85,183400],["2023-02-17",7626.35,7846.77,7626.35,7837.95,23900],["2023-02-20",7837.95,7926.12,7670.44,7837.95,24800],["2023-02-21",7934.93,7934.93,7758.6,7934.93,847700],["2023-02-22",8076.0,8093.63,7890.85,7996.65,521100],["2023-02-23",8023.1,8049.55,7917.3,8014.28,407200],["2023-02-24",8014.28,8014.28,7820.32,7829.13,28500],["2023-02-27",7926.12,7926.12,7414.75,7414.75,59800],["2023-02-28",7652.8,7652.8,7317.77,7485.29,79400],["2023-03-01",7467.65,7599.9,7423.57,7432.39,55200],["2023-03-02",7538.19,7564.64,7335.41,7494.1,3100],["2023-03-03",7776.23,7776.23,7414.75,7635.17,61900],["2023-03-06",7414.75,7573.45,7414.75,7573.45,6000],["2023-03-07",7573.45,7573.45,7423.57,7494.1,20600],["2023-03-08",7485.29,7485.29,7326.59,7476.47,12600],["2023-03-09",7529.37,7538.19,7458.84,7538.19,189200],["2023-03-10",7564.64,7564.64,7344.22,7538.19,28500],["2023-03-13",7450.02,7494.1,7291.32,7494.1,134500],["2023-03-14",7476.47,7476.47,7238.42,7405.94,109300],["2023-03-15",7450.02,7626.35,7317.77,7626.35,97200],["2023-03-16",7405.94,7405.94,7229.61,7361.86,84300],["2023-03-17",7361.86,7405.94,7229.61,7361.86,159800],["2023-03-20",7317.77,7582.27,7053.27,7220.79,319700],["2023-03-21",6965.11,7361.86,6965.11,7229.61,55400],["2023-03-22",7229.61,7229.61,7044.46,7141.44,46500],["2023-03-23",7317.77,7317.77,6965.11,7141.44,66100],["2023-03-24",7203.16,7203.16,6973.92,7150.26,75800],["2023-03-27",7150.26,7185.52,7009.19,7167.89,71500],["2023-03-28",7194.34,7661.62,7053.27,7661.62,585000],["2023-03-29",8111.27,8111.27,7229.61,7652.8,336200],["2023-03-30",7758.6,7758.6,7397.12,7494.1,216100],["2023-03-31",7582.27,7582.27,7317.77,7361.86,339000],["2023-04-03",7361.86,7494.1,7317.77,7494.1,358000],["2023-04-04",7494.1,7714.52,7450.02,7573.45,695400],["2023-04-05",7494.1,7846.77,7494.1,7582.27,689900],["2023-04-06",7582.27,8111.27,7555.82,7934.93,1396700],["2023-04-07",8023.1,8225.88,7934.93,7934.93,600500],["2023-04-10",7979.02,7979.02,7732.15,7802.68,1294300],["2023-04-11",7758.6,8340.5,7714.52,8340.5,3140100],["2023-04-12",8816.59,8904.76,8728.43,8904.76,1492100],["2023-04-13",8816.59,9389.67,8393.4,8904.76,2333600],["2023-04-14",8816.59,9301.51,8737.24,8737.24,1637200],["2023-04-17",8816.59,8948.84,8746.06,8816.59,767000],["2023-04-18",8904.76,8948.84,8737.24,8772.51,229900],["2023-04-19",8790.14,8807.78,8701.98,8728.43,348400],["2023-04-20",8728.43,9301.51,8684.34,9301.51,2000000],["2023-04-21",9433.75,9874.58,9345.59,9698.25,1489700],["2023-04-24",9742.34,10359.5,9257.42,10359.5,2258300],["2023-04-25",10579.91,10579.91,10139.08,10139.08,814900],["2023-04-26",10139.08,10183.16,9918.67,10183.16,462100],["2023-04-27",10271.33,10271.33,9962.75,10183.16,202600],["2023-04-28",10183.16,10756.24,10095.0,10579.91,880300],["2023-05-04",10447.66,10579.91,10315.41,10535.83,238400],["2023-05-05",10447.66,10447.66,9830.5,9830.5,625700],["2023-05-08",9521.92,9830.5,9301.51,9521.92,393300],["2023-05-09",9521.92,10183.16,9433.75,10183.16,1605700],["2023-05-10",10227.25,10491.75,9962.75,10006.83,440400],["2023-05-11",9962.75,10227.25,9874.58,10006.83,385300],["2023-05-12",10006.83,10227.25,9698.25,9918.67,406700],["2023-05-15",9874.58,10227.25,9742.34,10095.0,633100],["2023-05-16",10050.92,10095.0,9698.25,10006.83,229900],["2023-05-17",10006.83,10227.25,9830.5,10183.16,610200],["2023-05-18",10183.16,10315.41,9962.75,10183.16,612800],["2023-05-19",10183.16,10183.16,9874.58,9874.58,621900],["2023-05-22",9830.5,10050.92,9786.42,10050.92,276100],["2023-05-23",10050.92,10095.0,9918.67,10006.83,202000],["2023-05-24",10139.08,10668.08,10095.0,10668.08,3759400],["2023-05-25",11373.4,11373.4,11197.07,11373.4,3002000],["2023-05-26",11461.57,11461.57,10579.91,11329.32,5215000],["2023-05-29",11329.32,11329.32,10579.91,10623.99,2630300],["2023-05-30",10535.83,10579.91,9918.67,9918.67,2191600],["2023-05-31",9698.25,9874.58,9257.42,9433.75,2721600],["2023-06-01",9654.17,9698.25,9345.59,9610.09,477200],["2023-06-02",9698.25,9698.25,9389.67,9433.75,710400],["2023-06-05",9521.92,9521.92,8860.68,9169.26,1188200],["2023-06-06",9169.26,9389.67,8948.84,9169.26,506100],["2023-06-07",9301.51,9566.0,9125.17,9213.34,903800],["2023-06-08",9213.34,9345.59,9125.17,9125.17,1002700],["2023-06-09",9125.17,9213.34,8860.68,9081.09,556700],["2023-06-12",9257.42,9257.42,8904.76,8992.92,352800],["2023-06-13",8992.92,9345.59,8948.84,9169.26,2464700],["2023-06-14",9345.59,9345.59,9081.09,9125.17,389600],["2023-06-15",9169.26,9213.34,8948.84,9081.09,567000],["2023-06-16",9169.26,9169.26,8860.68,8860.68,871400],["2023-06-19",8904.76,9081.09,8904.76,8948.84,429200],["2023-06-20",9037.01,9037.01,8948.84,8992.92,450100],["2023-06-21",8992.92,9257.42,8992.92,9169.26,1140000],["2023-06-22",9213.34,9301.51,9169.26,9257.42,809000],["2023-06-23",9345.59,9742.34,9301.51,9698.25,2161100],["2023-06-26",9654.17,9698.25,9081.09,9345.59,631700],["2023-06-27",9345.59,9433.75,9169.26,9213.34,374600],["2023-06-28",9257.42,9521.92,9169.26,9257.42,1245100],["2023-06-29",9213.34,9345.59,9125.17,9169.26,1243300],["2023-06-30",9213.34,9257.42,9081.09,9213.34,252900],["2023-07-03",9301.51,9301.51,9125.17,9169.26,273000],["2023-07-04",9169.26,9477.84,9081.09,9433.75,1477200],["2023-07-05",9389.67,9521.92,9301.51,9345.59,606700],["2023-07-06",9345.59,9389.67,9169.26,9169.26,467100],["2023-07-07",9169.26,9301.51,9081.09,9257.42,507600],["2023-07-10",9257.42,9257.42,9125.17,9213.34,697100],["2023-07-11",9169.26,9301.51,9169.26,9257.42,917200],["2023-07-12",9257.42,9345.59,9169.26,9257.42,511300],["2023-07-13",9257.42,9654.17,9213.34,9433.75,3058100],["2023-07-14",9521.92,9742.34,9301.51,9433.75,712700],["2023-07-17",9610.09,9654.17,9301.51,9345.59,386300],["2023-07-18",9345.59,9521.92,9257.42,9301.51,925500],["2023-07-19",9345.59,9389.67,9257.42,9301.51,321800],["2023-07-20",9301.51,9345.59,9257.42,9301.51,311500],["2023-07-21",9345.59,9345.59,9257.42,9301.51,617100],["2023-07-24",9389.67,9521.92,9345.59,9345.59,547000],["2023-07-25",9345.59,9433.75,9345.59,9345.59,499700],["2023-07-26",9433.75,9962.75,9433.75,9962.75,3078700],["2023-07-27",10183.16,10183.16,9698.25,9786.42,576500],["2023-07-28",9786.42,9918.67,9654.17,9786.42,1233500],["2023-07-31",9786.42,10447.66,9786.42,10095.0,1071300],["2023-08-01",10227.25,10227.25,9698.25,9698.25,990900],["2023-08-02",9874.58,9962.75,9698.25,9918.67,543400],["2023-08-03",10006.83,10095.0,9874.58,9874.58,522600],["2023-08-04",9874.58,10139.08,9830.5,9918.67,594000],["2023-08-07",9962.75,10227.25,9918.67,10006.83,976700],["2023-08-08",10006.83,10139.08,10006.83,10050.92,422700],["2023-08-09",10227.25,10491.75,10095.0,10139.08,959500],["2023-08-10",10227.25,10315.41,9962.75,9962.75,894900],["2023-08-11",10006.83,10095.0,9874.58,10095.0,780500],["2023-08-14",10227.25,10227.25,10050.92,10139.08,524200],["2023-08-15",10139.08,10139.08,10006.83,10095.0,286200],["2023-08-16",10095.0,10491.75,9918.67,10095.0,1321600],["2023-08-17",10095.0,10315.41,10050.92,10139.08,503400],["2023-08-18",10095.0,10227.25,9521.92,10006.83,1145500],["2023-08-21",9874.58,10050.92,9698.25,10006.83,785500],["2023-08-22",10006.83,10050.92,9698.25,10050.92,574400],["2023-08-23",10050.92,10095.0,9874.58,10006.83,229500],["2023-08-24",9962.75,9962.75,9874.58,9918.67,166800],["2023-08-25",9918.67,9962.75,9742.34,9830.5,176500],["2023-08-28",9786.42,10095.0,9786.42,10006.83,917300],["2023-08-29",10050.92,10050.92,9918.67,10006.83,289900],["2023-08-30",9962.75,10050.92,9962.75,10006.83,694900],["2023-08-31",10006.83,10050.92,9962.75,10006.83,506600],["2023-09-05",10006.83,10668.08,10006.83,10668.08,2529300],["2023-09-06",10932.58,10976.66,10447.66,10756.24,722800],["2023-09-07",10888.49,10888.49,10535.83,10712.16,672300],["2023-09-08",10535.83,11020.74,10535.83,10844.41,474800],["2023-09-11",11020.74,11020.74,10579.91,10579.91,706400],["2023-09-12",10579.91,10756.24,10535.83,10712.16,283500],["2023-09-13",10668.08,10756.24,10579.91,10623.99,543800],["2023-09-14",10579.91,10623.99,10227.25,10359.5,1072700],["2023-09-15",10359.5,10359.5,10183.16,10227.25,392100],["2023-09-18",10271.33,10315.41,10095.0,10139.08,204000],["2023-09-19",10139.08,10315.41,9962.75,10227.25,184000],["2023-09-20",10227.25,10491.75,10227.25,10403.58,236500],["2023-09-21",10403.58,10403.58,10271.33,10315.41,198100],["2023-09-22",10271.33,10271.33,9874.58,9962.75,322300],["2023-09-25",9962.75,9962.75,9301.51,9301.51,635000],["2023-09-26",9301.51,9566.0,9301.51,9389.67,176500],["2023-09-27",9698.25,9698.25,9345.59,9698.25,449900],["2023-09-28",9521.92,9654.17,9433.75,9566.0,99500],["2023-09-29",9610.09,9830.5,9521.92,9654.17,117500],["2023-10-02",9654.17,9698.25,9521.92,9610.09,245100],["2023-10-03",9477.84,9521.92,9257.42,9345.59,216800],["2023-10-04",9257.42,9566.0,9257.42,9257.42,250700],["2023-10-05",9389.67,9874.58,9345.59,9521.92,978600],["2023-10-06",9521.92,9698.25,9521.92,9566.0,138500],["2023-10-09",9566.0,9698.25,9566.0,9610.09,169300],["2023-10-10",9786.42,9786.42,9610.09,9610.09,236200],["2023-10-11",9654.17,9830.5,9610.09,9610.09,145300],["2023-10-12",9918.67,9918.67,9654.17,9698.25,169300],["2023-10-13",9698.25,9742.34,9610.09,9654.17,215600],["2023-10-16",9654.17,9698.25,9610.09,9610.09,214000],["2023-10-17",9654.17,9830.5,9566.0,9566.0,128200],["2023-10-18",9566.0,9566.0,9081.09,9345.59,310900],["2023-10-19",9301.51,9433.75,9213.34,9301.51,179500],["2023-10-20",9345.59,9566.0,9257.42,9566.0,222800],["2023-10-23",9566.0,9698.25,9433.75,9477.84,323500],["2023-10-24",9521.92,9566.0,9433.75,9521.92,103600],["2023-10-25",9521.92,9654.17,9477.84,9477.84,170400],["2023-10-26",9477.84,9477.84,8860.68,8860.68,704800],["2023-10-27",8904.76,9125.17,8772.51,8948.84,197000],["2023-10-30",8948.84,9081.09,8816.59,8816.59,217200],["2023-10-31",8816.59,8816.59,8287.6,8375.76,1782400],["2023-11-01",8375.76,8596.18,7943.75,8552.1,321900],["2023-11-02",8552.1,9125.17,8543.28,8816.59,1621700],["2023-11-03",8860.68,8948.84,8772.51,8904.76,223600],["2023-11-06",8904.76,8992.92,8816.59,8992.92,595200],["2023-11-07",8992.92,8992.92,8816.59,8816.59,207800],["2023-11-08",8816.59,9433.75,8816.59,9433.75,1271000],["2023-11-09",9433.75,9610.09,9257.42,9257.42,133600],["2023-11-10",9257.42,9610.09,9169.26,9345.59,248300],["2023-11-13",9345.59,9345.59,9125.17,9169.26,245200],["2023-11-14",9213.34,9477.84,9169.26,9257.42,95300],["2023-11-15",9389.67,9433.75,9257.42,9257.42,364900],["2023-11-16",9257.42,9345.59,9257.42,9301.51,198900],["2023-11-17",9345.59,9477.84,9081.09,9257.42,273700],["2023-11-20",9081.09,9257.42,9081.09,9169.26,169200],["2023-11-21",9433.75,9433.75,9169.26,9169.26,213000],["2023-11-22",9213.34,9301.51,9125.17,9169.26,205100],["2023-11-23",9169.26,9213.34,8860.68,8860.68,281000],["2023-11-24",8948.84,8992.92,8807.78,8948.84,255000],["2023-11-27",8992.92,9037.01,8746.06,8860.68,198900],["2023-11-28",8860.68,9081.09,8746.06,9081.09,156000],["2023-11-29",9257.42,9257.42,8992.92,9081.09,163100],["2023-11-30",9081.09,9081.09,8948.84,9081.09,144100],["2023-12-01",9257.42,9257.42,8992.92,9125.17,118600],["2023-12-04",9125.17,9257.42,8992.92,9257.42,304400],["2023-12-05",9257.42,9257.42,9125.17,9213.34,171800],["2023-12-06",9301.51,9345.59,9169.26,9345.59,799900],["2023-12-07",9257.42,9521.92,8992.92,9081.09,241900],["2023-12-08",9345.59,9433.75,9169.26,9301.51,232500],["2023-12-11",9345.59,9345.59,9169.26,9301.51,180400],["2023-12-12",9301.51,9389.67,9301.51,9345.59,170500],["2023-12-13",9389.67,9389.67,9169.26,9257.42,205500],["2023-12-14",9125.17,9301.51,9081.09,9169.26,242300],["2023-12-15",9345.59,9345.59,9081.09,9169.26,159700],["2023-12-18",9081.09,9125.17,8992.92,9125.17,221200],["2023-12-19",9125.17,9125.17,8948.84,9081.09,143500],["2023-12-20",9081.09,9125.17,8992.92,9081.09,175100],["2023-12-21",9037.01,9169.26,8992.92,9081.09,165800],["2023-12-22",9169.26,9521.92,9169.26,9301.51,435600],["2023-12-25",9389.67,9521.92,9389.67,9477.84,202400],["2023-12-26",9610.09,9610.09,9257.42,9301.51,220900],["2023-12-27",9169.26,9301.51,9169.26,9301.51,258400],["2023-12-28",9301.51,9301.51,9169.26,9213.34,199600],["2023-12-29",9213.34,9257.42,9125.17,9169.26,169800],["2024-01-02",9389.67,9389.67,9125.17,9257.42,179700],["2024-01-03",9257.42,9301.51,9169.26,9301.51,165100],["2024-01-04",9301.51,9345.59,9213.34,9257.42,273100],["2024-01-05",9257.42,9345.59,9213.34,9213.34,229500],["2024-01-08",9301.51,9301.51,9213.34,9301.51,227800],["2024-01-09",9345.59,9345.59,9169.26,9213.34,212300],["2024-01-10",9213.34,9213.34,8860.68,9081.09,317000],["2024-01-11",9081.09,9169.26,9037.01,9037.01,169000],["2024-01-12",9037.01,9125.17,8860.68,8948.84,231700],["2024-01-15",9081.09,9081.09,8948.84,9037.01,220800],["2024-01-16",9037.01,9081.09,8860.68,8948.84,225800],["2024-01-17",9107.98,9389.67,8948.36,9333.33,279200],["2024-01-18",9333.33,9342.72,9061.03,9183.1,135500],["2024-01-19",9201.88,9286.38,9183.1,9192.49,142400],["2024-01-22",9201.88,9201.88,9023.47,9051.64,164200],["2024-01-23",9126.76,9173.71,9042.25,9098.59,139500],["2024-01-24",9098.59,9107.98,8967.14,9014.08,151200],["2024-01-25",8967.14,9014.08,8938.97,8976.53,177500],["2024-01-26",9061.03,9061.03,8938.97,8995.31,179200],["2024-01-29",9107.98,9107.98,8938.97,9023.47,216600],["2024-01-30",9032.86,9577.46,9023.47,9389.67,551900],["2024-01-31",9483.57,9483.57,8779.34,9201.88,274100],["2024-02-01",9201.88,9624.41,9201.88,9577.46,411300],["2024-02-02",9577.46,9577.46,9389.67,9389.67,217400],["2024-02-05",9436.62,9577.46,9342.72,9530.52,244600],["2024-02-06",9812.21,9812.21,9530.52,9624.41,212200],["2024-02-07",9624.41,9765.26,9530.52,9765.26,247100],["2024-02-15",9812.21,10281.69,9718.31,10140.85,330500],["2024-02-16",10234.74,10234.74,10000.0,10187.79,239500],["2024-02-19",10140.85,10187.79,9953.05,10093.9,345400],["2024-02-20",10093.9,10093.9,9859.15,10000.0,306300],["2024-02-21",10000.0,10046.95,9812.21,9953.05,311400],["2024-02-22",9953.05,10000.0,9859.15,9906.1,216100],["2024-02-23",9859.15,9906.1,9577.46,9624.41,401300],["2024-02-26",9624.41,9765.26,9436.62,9671.36,243600],["2024-02-27",9671.36,9953.05,9671.36,9953.05,253700],["2024-02-28",9953.05,9953.05,9671.36,9718.31,264800],["2024-02-29",9859.15,9859.15,9624.41,9718.31,290000],["2024-03-01",9718.31,9812.21,9624.41,9765.26,370900],["2024-03-04",9671.36,10046.95,9671.36,10000.0,416100],["2024-03-05",10093.9,10093.9,9812.21,9859.15,264900],["2024-03-06",9859.15,9859.15,9671.36,9718.31,264300],["2024-03-07",9718.31,9812.21,9624.41,9718.31,270100],["2024-03-08",9624.41,9718.31,9530.52,9530.52,340700],["2024-03-11",9530.52,9671.36,9436.62,9577.46,342700],["2024-03-12",9577.46,9671.36,9530.52,9671.36,273700],["2024-03-13",9671.36,10281.69,9577.46,10093.9,741400],["2024-03-14",10093.9,10516.43,10000.0,10234.74,578300],["2024-03-15",10281.69,10281.69,10000.0,10046.95,277100],["2024-03-18",9906.1,10046.95,9671.36,9765.26,585300],["2024-03-19",9812.21,9812.21,9671.36,9671.36,210500],["2024-03-20",9671.36,9953.05,9671.36,9906.1,276000],["2024-03-21",9906.1,10000.0,9859.15,9906.1,310000],["2024-03-22",10046.95,10046.95,9859.15,9953.05,398200],["2024-03-25",9906.1,9953.05,9765.26,9859.15,317500],["2024-03-26",9812.21,9953.05,9765.26,9859.15,240500],["2024-03-27",9859.15,10093.9,9859.15,9906.1,254300],["2024-03-28",9906.1,10000.0,9859.15,9859.15,197200],["2024-03-29",9859.15,9859.15,9765.26,9859.15,218500],["2024-04-01",9577.46,9812.21,9577.46,9765.26,190500],["2024-04-02",9765.26,10000.0,9718.31,10000.0,151100],["2024-04-03",10046.95,10046.95,9765.26,9765.26,159200],["2024-04-04",9671.36,9765.26,9577.46,9671.36,168100],["2024-04-05",9718.31,9718.31,9624.41,9624.41,61900],["2024-04-08",9577.46,9765.26,9577.46,9577.46,275900],["2024-04-09",9624.41,9624.41,9577.46,9624.41,170800],["2024-04-10",9765.26,9765.26,9624.41,9624.41,152200],["2024-04-11",9624.41,9671.36,9295.77,9530.52,247900],["2024-04-12",9812.21,9812.21,9483.57,9483.57,163900],["2024-04-15",9530.52,9671.36,8920.19,8920.19,360400],["2024-04-16",8910.8,9286.38,8910.8,9201.88,482500],["2024-04-17",9014.08,9295.77,9014.08,9107.98,58100],["2024-04-19",8544.6,9107.98,8544.6,8976.53,362300],["2024-04-22",9061.03,9089.2,8920.19,8948.36,196600],["2024-04-23",9014.08,9014.08,8713.62,8732.39,134200],["2024-04-24",9004.69,9004.69,8732.39,8910.8,199800],["2024-04-25",8732.39,8920.19,8732.39,8732.39,164600],["2024-04-26",8910.8,8910.8,8685.45,8685.45,66900],["2024-05-02",8732.39,9014.08,8685.45,8732.39,183100],["2024-05-03",8826.29,8873.24,8685.45,8685.45,221900],["2024-05-06",8826.29,8826.29,8553.99,8816.9,380400],["2024-05-07",8732.39,8779.34,8638.5,8704.23,288100],["2024-05-08",8582.16,8779.34,8582.16,8732.39,281500],["2024-05-09",8751.17,8751.17,8647.89,8647.89,279800],["2024-05-10",8657.28,8713.62,8638.5,8685.45,178200],["2024-05-13",8741.78,8779.34,8713.62,8713.62,189700],["2024-05-14",8779.34,8826.29,8694.84,8694.84,199800],["2024-05-15",8816.9,8816.9,8685.45,8732.39,256500],["2024-05-16",8751.17,8760.56,8544.6,8676.06,234600],["2024-05-17",8666.67,8713.62,8638.5,8676.06,268900],["2024-05-20",8863.85,8863.85,8619.72,8619.72,451100],["2024-05-21",8629.11,8732.39,8572.77,8610.33,341000],["2024-05-22",8619.72,8619.72,8488.26,8544.6,534200],["2024-05-23",8582.16,8582.16,8525.82,8544.6,244100],["2024-05-24",8544.6,8713.62,8469.48,8591.55,438900],["2024-05-27",8610.33,8619.72,8488.26,8497.65,318000],["2024-05-28",8582.16,8582.16,8450.7,8497.65,265000],["2024-05-29",8460.09,8535.21,8460.09,8497.65,282800],["2024-05-30",8488.26,8497.65,8356.81,8497.65,351500],["2024-05-31",8525.82,8525.82,8460.09,8469.48,216600],["2024-06-03",8497.65,8572.77,8469.48,8525.82,215100],["2024-06-04",8525.82,8807.51,8525.82,8760.56,408500],["2024-06-05",8816.9,8816.9,8704.23,8760.56,232300],["2024-06-06",8732.39,8835.68,8638.5,8694.84,329600],["2024-06-07",8798.12,8798.12,8694.84,8732.39,185400],["2024-06-10",8732.39,8779.34,8638.5,8732.39,224300],["2024-06-11",8685.45,8769.95,8610.33,8657.28,210700],["2024-06-12",8638.5,8713.62,8563.38,8676.06,265700],["2024-06-13",8638.5,8751.17,8638.5,8751.17,276200],["2024-06-14",8751.17,8779.34,8694.84,8694.84,248300],["2024-06-17",8713.62,8826.29,8657.28,8826.29,239200],["2024-06-18",8760.56,8826.29,8760.56,8798.12,231400],["2024-06-19",8816.9,8816.9,8666.67,8769.95,201700],["2024-06-20",8769.95,8807.51,8676.06,8741.78,263100],["2024-06-21",8741.78,8741.78,8657.28,8732.39,201500],["2024-06-24",8732.39,8826.29,8610.33,8657.28,259000],["2024-06-25",8657.28,8685.45,8563.38,8638.5,169900],["2024-06-26",8638.5,8638.5,8544.6,8610.33,200800],["2024-06-27",8544.6,8591.55,8450.7,8535.21,251200],["2024-06-28",8525.82,8525.82,8356.81,8375.59,369700],["2024-07-01",8375.59,8723.0,8375.59,8638.5,243100],["2024-07-02",8638.5,8713.62,8563.38,8713.62,183200],["2024-07-03",8713.62,8788.73,8713.62,8760.56,297200],["2024-07-04",8704.23,8788.73,8685.45,8732.39,154900],["2024-07-05",8732.39,8760.56,8638.5,8723.0,167000],["2024-07-08",8713.62,8788.73,8647.89,8769.95,225600],["2024-07-09",8779.34,8798.12,8638.5,8798.12,297100],["2024-07-10",8798.12,9389.67,8798.12,9389.67,1054200],["2024-07-11",9624.41,9765.26,9352.11,9483.57,416600],["2024-07-12",9389.67,9577.46,9305.16,9483.57,324900],["2024-07-15",9436.62,10093.9,9389.67,9718.31,556000],["2024-07-16",9718.31,9906.1,9483.57,9483.57,411400],["2024-07-17",9530.52,9624.41,8826.29,9342.72,302600],["2024-07-18",9342.72,9530.52,9342.72,9483.57,253600],["2024-07-19",9483.57,9671.36,9342.72,9389.67,245600],["2024-07-22",9671.36,9671.36,9126.76,9201.88,341300],["2024-07-23",9201.88,9389.67,9014.08,9014.08,344200],["2024-07-24",9014.08,9295.77,8920.19,9154.93,232100],["2024-07-25",9154.93,9164.32,8910.8,8910.8,323200],["2024-07-26",8845.07,9370.89,8845.07,9014.08,194600],["2024-07-29",9023.47,9624.41,8920.19,9530.52,626000],["2024-07-30",9577.46,9577.46,9154.93,9164.32,195100],["2024-07-31",9164.32,9286.38,9042.25,9070.42,195900],["2024-08-01",9070.42,9079.81,8807.51,8826.29,321700],["2024-08-02",8685.45,9061.03,8647.89,8967.14,191700],["2024-08-05",8666.67,8910.8,8610.33,8610.33,351200],["2024-08-06",8638.5,8826.29,8638.5,8732.39,132900],["2024-08-07",8732.39,8741.78,8497.65,8638.5,162900],["2024-08-08",8638.5,8723.0,8591.55,8723.0,170000],["2024-08-09",8920.19,8920.19,8685.45,8732.39,175000],["2024-08-12",8732.39,8732.39,8638.5,8704.23,156200],["2024-08-13",8638.5,8704.23,8638.5,8685.45,180900],["2024-08-14",8685.45,8732.39,8638.5,8685.45,133900],["2024-08-15",8685.45,8685.45,8619.72,8676.06,130200],["2024-08-16",8676.06,8892.02,8676.06,8845.07,207400],["2024-08-19",8845.07,9107.98,8845.07,8901.41,228300],["2024-08-20",8901.41,8967.14,8882.63,8920.19,152900],["2024-08-21",8920.19,8976.53,8826.29,8863.85,154200],["2024-08-22",8835.68,8901.41,8741.78,8873.24,203600],["2024-08-23",8873.24,8920.19,8713.62,8863.85,109900],["2024-08-26",8863.85,9370.89,8863.85,9201.88,633000],["2024-08-27",9201.88,9314.55,9051.64,9295.77,282500],["2024-08-28",9295.77,9389.67,9107.98,9361.5,749500],["2024-08-29",9361.5,9389.67,9014.08,9014.08,489000],["2024-08-30",9014.08,9267.61,9014.08,9014.08,123000],["2024-09-04",9014.08,9145.54,8967.14,9061.03,146600],["2024-09-05",9192.49,9192.49,9014.08,9061.03,116000],["2024-09-06",9051.64,9051.64,8920.19,9014.08,132800],["2024-09-09",8920.19,9061.03,8920.19,8995.31,107000],["2024-09-10",9098.59,9154.93,8544.6,8995.31,142800],["2024-09-11",8685.45,8995.31,8685.45,8779.34,177500],["2024-09-12",8798.12,8920.19,8760.56,8779.34,130200],["2024-09-13",8779.34,8910.8,8694.84,8910.8,203900],["2024-09-16",8910.8,8910.8,8732.39,8863.85,111800],["2024-09-17",8854.46,8854.46,8732.39,8854.46,138400],["2024-09-18",8854.46,8920.19,8826.29,8863.85,117900],["2024-09-19",8863.85,8863.85,8751.17,8779.34,109000],["2024-09-20",8779.34,8826.29,8760.56,8826.29,167000],["2024-09-23",8657.28,8826.29,8657.28,8798.12,137600],["2024-09-24",8798.12,8798.12,8732.39,8788.73,85800],["2024-09-25",8788.73,8920.19,8694.84,8892.02,313700],["2024-09-26",8892.02,8892.02,8779.34,8873.24,131400],["2024-09-27",8863.85,8901.41,8732.39,8854.46,138400],["2024-09-30",8845.07,8845.07,8704.23,8779.34,107500],["2024-10-01",8779.34,8873.24,8732.39,8826.29,168200],["2024-10-02",8807.51,8807.51,8694.84,8779.34,109200],["2024-10-03",8779.34,8779.34,8694.84,8732.39,121400],["2024-10-04",8732.39,8751.17,8591.55,8751.17,164800],["2024-10-07",8713.62,8807.51,8591.55,8751.17,194300],["2024-10-08",8751.17,8751.17,8685.45,8732.39,112300],["2024-10-09",8751.17,8751.17,8638.5,8732.39,113800],["2024-10-10",8638.5,8732.39,8638.5,8732.39,197200],["2024-10-11",8685.45,8732.39,8572.77,8732.39,110300],["2024-10-14",8732.39,8732.39,8638.5,8723.0,121100],["2024-10-15",8713.62,8713.62,8619.72,8685.45,121700],["2024-10-16",8685.45,8713.62,8638.5,8704.23,101500],["2024-10-17",8694.84,8704.23,8610.33,8704.23,344400],["2024-10-18",8704.23,8713.62,8638.5,8704.23,145300],["2024-10-21",8704.23,8704.23,8638.5,8638.5,152800],["2024-10-22",8638.5,8685.45,8619.72,8676.06,138300],["2024-10-23",8676.06,8676.06,8638.5,8676.06,113800],["2024-10-24",8591.55,8676.06,8582.16,8666.67,135200],["2024-10-25",8666.67,8666.67,8553.99,8638.5,93200],["2024-10-28",8638.5,8657.28,8610.33,8638.5,145600],["2024-10-29",8638.5,8638.5,8610.33,8638.5,110600],["2024-10-30",8638.5,8638.5,8582.16,8638.5,110800],["2024-10-31",8553.99,8638.5,8413.15,8638.5,279200],["2024-11-01",8450.7,8647.89,8450.7,8638.5,137400],["2024-11-04",8450.7,8638.5,8384.98,8544.6,507800],["2024-11-05",8544.6,8544.6,8356.81,8544.6,151500],["2024-11-06",8450.7,8544.6,8309.86,8544.6,123500],["2024-11-07",8544.6,8544.6,8356.81,8535.21,147000],["2024-11-08",8525.82,8535.21,8338.03,8535.21,249000],["2024-11-11",8497.65,8535.21,8328.64,8535.21,353300],["2024-11-12",8450.7,8535.21,8450.7,8535.21,142600],["2024-11-13",8497.65,8516.43,8356.81,8516.43,150300],["2024-11-14",8450.7,8478.87,8309.86,8450.7,202000],["2024-11-15",8262.91,8403.76,8169.01,8356.81,225500],["2024-11-18",8319.25,8356.81,8122.07,8347.42,202300],["2024-11-19",8328.64,8347.42,8131.46,8309.86,141200],["2024-11-20",8262.91,8262.91,7981.22,8169.01,170500],["2024-11-21",8169.01,8169.01,8150.23,8169.01,92200],["2024-11-22",8169.01,8169.01,8028.17,8150.23,115100],["2024-11-25",8122.07,8140.85,8065.73,8140.85,113300],["2024-11-26",8075.12,8140.85,8018.78,8122.07,136300],["2024-11-27",8075.12,8103.29,7934.27,8103.29,208400],["2024-11-28",8103.29,8187.79,8028.17,8187.79,115300],["2024-11-29",7990.61,8187.79,7990.61,8037.56,101500],["2024-12-02",8046.95,8169.01,7981.22,8150.23,105300],["2024-12-03",8150.23,8150.23,7990.61,8122.07,110500],["2024-12-04",8056.34,8122.07,7558.69,8103.29,133700],["2024-12-05",8103.29,8159.62,8075.12,8140.85,93100],["2024-12-06",8394.37,8394.37,8018.78,8169.01,105200],["2024-12-09",8169.01,8215.96,8037.56,8215.96,118400],["2024-12-10",8215.96,8215.96,8075.12,8215.96,132500],["2024-12-11",8169.01,8244.13,8075.12,8206.57,133400],["2024-12-12",8206.57,8206.57,8093.9,8197.18,131100],["2024-12-13",8178.4,8178.4,8028.17,8159.62,126300],["2024-12-16",8159.62,8169.01,8000.0,8159.62,114600],["2024-12-17",8150.23,8150.23,7971.83,7971.83,159400],["2024-12-18",7971.83,7971.83,7887.32,7934.27,107200],["2024-12-19",7934.27,7934.27,7793.43,7887.32,137900],["2024-12-20",7877.93,7877.93,7605.63,7746.48,310400],["2024-12-23",7737.09,7887.32,7549.3,7812.21,120400],["2024-12-24",7812.21,7812.21,7718.31,7746.48,93100],["2024-12-25",7605.63,7887.32,7605.63,7887.32,245400],["2024-12-26",7887.32,7887.32,7793.43,7859.15,81100],["2024-12-27",7802.82,7840.38,7727.7,7812.21,99300],["2024-12-30",7737.09,7793.43,7671.36,7784.04,87800],["2024-12-31",7746.48,7746.48,7605.63,7746.48,125500],["2025-01-02",7746.48,7793.43,7652.58,7793.43,96400],["2025-01-03",7699.53,7793.43,7652.58,7793.43,70400],["2025-01-06",7793.43,7793.43,7661.97,7774.65,86500],["2025-01-07",7708.92,7746.48,7239.44,7727.7,147500],["2025-01-08",7727.7,7727.7,7530.52,7699.53,90400],["2025-01-09",7699.53,7699.53,7521.13,7699.53,121900],["2025-01-10",7699.53,7699.53,7568.08,7699.53,126800],["2025-01-13",7680.75,7699.53,7511.74,7699.53,182600],["2025-01-14",7521.13,7690.14,7521.13,7690.14,70600],["2025-01-15",7680.75,7690.14,7511.74,7680.75,141600],["2025-01-16",7680.75,7680.75,7511.74,7643.19,1734900],["2025-01-17",7643.19,7671.36,7643.19,7652.58,61900],["2025-01-20",7427.23,8187.79,7427.23,8187.79,909000],["2025-01-21",8187.79,8666.67,8187.79,8413.15,1708480],["2025-01-22",8422.54,8422.54,7981.22,7981.22,135500],["2025-01-23",8075.12,8075.12,7849.77,7849.77,107100],["2025-01-24",7849.77,7981.22,7718.31,7718.31,62300],["2025-02-03",7727.7,7840.38,7699.53,7793.43,99200],["2025-02-04",7793.43,8065.73,7746.48,7793.43,112100],["2025-02-05",7765.26,7887.32,7765.26,7765.26,127400],["2025-02-06",7774.65,7793.43,7746.48,7746.48,109800],["2025-02-07",7746.48,7953.05,7746.48,7774.65,146200],["2025-02-10",7784.04,7934.27,7784.04,7802.82,111700],["2025-02-11",7615.02,7981.22,7615.02,7840.38,125600],["2025-02-12",7840.38,7877.93,7830.99,7830.99,114000],["2025-02-13",7830.99,7934.27,7830.99,7830.99,112800],["2025-02-14",7830.99,7887.32,7830.99,7830.99,98200],["2025-02-17",7830.99,7915.49,7830.99,7849.77,112300],["2025-02-18",7849.77,8140.85,7849.77,8028.17,183200],["2025-02-19",8159.62,8159.62,7990.61,7990.61,132400],["2025-02-20",8197.18,8197.18,7981.22,7990.61,139600],["2025-02-21",7981.22,8018.78,7981.22,8018.78,80700],["2025-02-24",8009.39,8018.78,7981.22,7981.22,135800],["2025-02-25",7981.22,8075.12,7962.44,7971.83,1686400],["2025-02-26",7943.66,8065.73,7887.32,7981.22,147000],["2025-02-27",7887.32,8084.51,7887.32,8000.0,181300],["2025-02-28",8028.17,8169.01,8028.17,8169.01,58700],["2025-03-03",8159.62,8497.65,8084.51,8450.7,236200],["2025-03-04",8075.12,8591.55,8075.12,8497.65,233000],["2025-03-05",8450.7,8544.6,8356.81,8450.7,184500],["2025-03-06",8450.7,8497.65,8328.64,8450.7,184100],["2025-03-07",8497.65,8732.39,8497.65,8591.55,208200],["2025-03-10",8591.55,8732.39,8450.7,8638.5,263700],["2025-03-11",8629.11,8638.5,8488.26,8591.55,133400],["2025-03-12",8591.55,8638.5,8544.6,8610.33,149500],["2025-03-13",8591.55,8619.72,8544.6,8610.33,204500],["2025-03-14",8591.55,8779.34,8591.55,8723.0,485100],["2025-03-17",8769.95,8769.95,8591.55,8619.72,115900],["2025-03-18",8591.55,8638.5,8403.76,8450.7,161956],["2025-03-19",8450.7,8450.7,8272.3,8450.7,4213985],["2025-03-20",8309.86,8450.7,8309.86,8450.7,681512],["2025-03-21",8450.7,8497.65,8328.64,8497.65,121300],["2025-03-24",8450.7,8497.65,8356.81,8450.7,180400],["2025-03-25",8441.31,8450.7,8356.81,8450.7,125400],["2025-03-26",8450.7,8450.7,8356.81,8450.7,103400],["2025-03-27",8441.31,8450.7,8375.59,8431.92,101900],["2025-03-28",8431.92,8431.92,8262.91,8431.92,83500],["2025-03-31",8431.92,8431.92,8178.4,8356.81,108800],["2025-04-01",8347.42,8403.76,8347.42,8403.76,178800],["2025-04-02",8403.76,8450.7,8403.76,8441.31,121000],["2025-04-03",7896.71,8403.76,7859.15,7859.15,250300],["2025-04-04",7314.55,7859.15,7314.55,7830.99,223900],["2025-04-08",7793.43,7830.99,7286.38,7830.99,242900],["2025-04-09",7323.94,7830.99,7286.38,7830.99,363600],["2025-04-10",8215.96,8375.59,8197.18,8375.59,613500],["2025-04-11",8366.2,8375.59,7990.61,8347.42,122000],["2025-04-14",8338.03,8338.03,7765.26,8122.07,110400],["2025-04-15",8122.07,8122.07,7568.08,7981.22,876000],["2025-04-16",7934.27,8169.01,7586.85,8169.01,143300],["2025-04-17",8169.01,8169.01,7887.32,8112.68,95300],["2025-04-18",8112.68,8215.96,7840.38,8150.23,210000],["2025-04-21",7849.77,8140.85,7849.77,8122.07,116000],["2025-04-22",8122.07,8122.07,7652.58,7981.22,69800],["2025-04-23",7981.22,7981.22,7793.43,7981.22,139000],["2025-04-24",7793.43,7981.22,7784.04,7981.22,77100],["2025-04-25",7821.6,7981.22,7821.6,7981.22,94400],["2025-04-28",7981.22,7981.22,7849.77,7981.22,81300],["2025-04-29",8535.21,8535.21,8169.01,8215.96,280800],["2025-05-05",8169.01,8450.7,8169.01,8347.42,125400],["2025-05-06",8356.81,8356.81,8169.01,8309.86,151500],["2025-05-07",8309.86,8309.86,8215.96,8215.96,85400],["2025-05-08",8309.86,8309.86,8187.79,8187.79,95300],["2025-05-09",8215.96,8215.96,7981.22,8018.78,143000],["2025-05-12",7990.61,8309.86,7990.61,8262.91,122700],["2025-05-13",8262.91,8309.86,8169.01,8225.35,136600],["2025-05-14",8225.35,8309.86,8169.01,8309.86,164500],["2025-05-15",8309.86,8403.76,8169.01,8225.35,141100],["2025-05-16",8178.4,8262.91,8037.56,8262.91,126300],["2025-05-19",8262.91,8309.86,8112.68,8309.86,138000],["2025-05-20",8169.01,8347.42,8159.62,8262.91,65300],["2025-05-21",8140.85,8187.79,8140.85,8187.79,13900],["2025-05-22",8244.13,8244.13,8122.07,8169.01,67700],["2025-05-23",8169.01,8262.91,8093.9,8122.07,66900],["2025-05-26",8169.01,8225.35,8018.78,8093.9,77100],["2025-05-27",8075.12,8244.13,8075.12,8169.01,997200],["2025-05-28",8122.07,8215.96,8075.12,8131.46,125400],["2025-05-29",8131.46,8206.57,8112.68,8206.57,30800],["2025-05-30",8131.46,8150.23,8056.34,8150.23,61000],["2025-06-02",8253.52,8253.52,8075.12,8187.79,67200],["2025-06-03",8253.52,8253.52,8084.51,8169.01,46200],["2025-06-04",8169.01,8169.01,8075.12,8159.62,87100],["2025-06-05",8075.12,8169.01,8075.12,8122.07,63300],["2025-06-06",8122.07,8122.07,8028.17,8075.12,52800],["2025-06-09",8056.34,8075.12,8028.17,8037.56,57900],["2025-06-10",8441.31,8441.31,8046.95,8075.12,65600],["2025-06-11",8056.34,8122.07,8028.17,8075.12,56800],["2025-06-12",8000.0,8093.9,8000.0,8093.9,61100],["2025-06-13",7981.22,8037.56,7887.32,8037.56,56500],["2025-06-16",7934.27,8056.34,7840.38,8009.39,52100],["2025-06-17",8112.68,8112.68,8075.12,8075.12,747100],["2025-06-18",8075.12,8122.07,8075.12,8075.12,60300],["2025-06-19",8084.51,8309.86,8075.12,8309.86,187600],["2025-06-20",8169.01,8328.64,8140.85,8187.79,28000],["2025-06-23",8187.79,8262.91,8084.51,8244.13,58300],["2025-06-24",8244.13,8244.13,8206.57,8225.35,42700],["2025-06-25",8215.96,8215.96,8150.23,8187.79,23900],["2025-06-26",8215.96,8215.96,8112.68,8112.68,30100],["2025-06-27",8159.62,8450.7,8159.62,8206.57,47800],["2025-06-30",8206.57,8732.39,8206.57,8638.5,387600],["2025-07-01",8732.39,8732.39,8610.33,8732.39,196000],["2025-07-02",8572.77,8826.29,8572.77,8816.9,214500],["2025-07-03",8816.9,8826.29,8638.5,8638.5,603600],["2025-07-04",8732.39,8732.39,8610.33,8638.5,60400],["2025-07-07",8732.39,8732.39,8629.11,8685.45,65800],["2025-07-08",8732.39,8732.39,8629.11,8647.89,82300],["2025-07-09",8713.62,8713.62,8619.72,8666.67,130300],["2025-07-10",8638.5,8704.23,8638.5,8657.28,86400],["2025-07-11",8657.28,8666.67,8610.33,8657.28,105200],["2025-07-14",8619.72,8657.28,8535.21,8629.11,736900],["2025-07-15",8553.99,8638.5,8544.6,8629.11,42900],["2025-07-16",8619.72,8685.45,8544.6,8666.67,30300],["2025-07-17",8657.28,8685.45,8563.38,8676.06,242300],["2025-07-18",8666.67,8769.95,8638.5,8638.5,89600],["2025-07-21",8638.5,8732.39,8638.5,8732.39,109900],["2025-07-22",8732.39,9342.72,8732.39,9342.72,578500],["2025-07-23",9577.46,9577.46,9314.55,9342.72,204000],["2025-07-24",9342.72,9389.67,9248.83,9295.77,197900],["2025-07-25",9389.67,9389.67,9201.88,9295.77,94800],["2025-07-28",9154.93,9295.77,8957.75,9286.38,291200],["2025-07-29",9201.88,9201.88,8985.92,9014.08,149900],["2025-07-30",8985.92,9248.83,8985.92,9107.98,32400],["2025-07-31",9389.67,9389.67,9098.59,9154.93,357000],["2025-08-01",9201.88,9380.28,8967.14,9164.32,173600],["2025-08-04",9173.71,9173.71,8835.68,8920.19,297500],["2025-08-05",8929.58,9107.98,8826.29,8845.07,272800],["2025-08-06",8854.46,8967.14,8807.51,8807.51,119900],["2025-08-07",8835.68,9051.64,8741.78,8816.9,184500],["2025-08-08",8826.29,8967.14,8751.17,8779.34,135400],["2025-08-11",8788.73,9070.42,8779.34,8995.31,297100],["2025-08-12",8835.68,8995.31,8835.68,8873.24,122900],["2025-08-13",8835.68,8920.19,8732.39,8779.34,248400],["2025-08-14",8873.24,8920.19,8685.45,8732.39,333800],["2025-08-15",8732.39,8732.39,8450.7,8450.7,507000],["2025-08-18",8450.7,8610.33,8450.7,8525.82,65500],["2025-08-19",8478.87,8769.95,8450.7,8469.48,323200],["2025-08-20",8591.55,8591.55,8319.25,8422.54,119300],["2025-08-21",8413.15,8422.54,8215.96,8328.64,250700],["2025-08-22",8262.91,8723.0,8187.79,8544.6,223900],["2025-08-25",8544.6,8591.55,8413.15,8544.6,598200],["2025-08-26",8544.6,8582.16,8460.09,8544.6,93800],["2025-08-27",8450.7,8544.6,8450.7,8507.04,74600],["2025-08-28",8591.55,8591.55,8450.7,8450.7,68300],["2025-08-29",8319.25,8535.21,8319.25,8450.7,58800],["2025-09-03",8366.2,8450.7,8366.2,8450.7,65600],["2025-09-04",8450.7,8450.7,8384.98,8441.31,158700],["2025-09-05",8441.31,8638.5,8366.2,8450.7,189700],["2025-09-08",8450.7,8450.7,8253.52,8253.52,102200],["2025-09-09",8347.42,8347.42,8169.01,8253.52,89700],["2025-09-10",8356.81,8394.37,8215.96,8375.59,28500],["2025-09-11",8478.87,8478.87,8215.96,8422.54,168100],["2025-09-12",8422.54,8460.09,8309.86,8441.31,748900],["2025-09-15",8291.08,8450.7,8291.08,8441.31,109800],["2025-09-16",8441.31,8497.65,8338.03,8441.31,119900],["2025-09-17",8441.31,8478.87,8356.81,8450.7,58100],["2025-09-18",8544.6,8544.6,8375.59,8375.59,69000],["2025-09-19",8394.37,8403.76,8356.81,8366.2,24300],["2025-09-22",8366.2,8920.19,8366.2,8835.68,674400],["2025-09-23",8835.68,8967.14,8769.95,8769.95,161900],["2025-09-24",8760.56,9014.08,8751.17,8920.19,296500],["2025-09-25",8826.29,8929.58,8826.29,8910.8,130400],["2025-09-26",9014.08,9389.67,8619.72,9295.77,375100],["2025-09-29",9286.38,9370.89,9014.08,9117.37,116300],["2025-09-30",9267.61,9267.61,8732.39,8920.19,537100],["2025-10-01",9107.98,9107.98,8826.29,8967.14,81700],["2025-10-02",8967.14,8976.53,8957.75,8967.14,112000],["2025-10-03",8967.14,9380.28,8967.14,9107.98,401500],["2025-10-06",8882.63,9436.62,8882.63,9370.89,316100],["2025-10-07",9370.89,9530.52,9230.05,9389.67,290900],["2025-10-08",9389.67,10046.95,9389.67,10046.95,1040700],["2025-10-09",10140.85,10234.74,10000.0,10046.95,294400],["2025-10-10",10046.95,10093.9,9765.26,9765.26,276000],["2025-10-13",9765.26,10234.74,9765.26,10046.95,272900],["2025-10-14",10046.95,10187.79,10000.0,10187.79,836500],["2025-10-15",10187.79,10328.64,10093.9,10140.85,43200],["2025-10-16",10140.85,10798.12,9859.15,10704.23,420700],["2025-10-17",10516.43,11079.81,10516.43,10892.02,337400],["2025-10-20",10892.02,11220.66,10140.85,10140.85,277700],["2025-10-21",10140.85,10845.07,10046.95,10845.07,1406900],["2025-10-22",11173.71,11455.4,10845.07,11408.45,784800],["2025-10-23",11643.19,11643.19,10798.12,11079.81,1001000],["2025-10-24",11173.71,11173.71,10798.12,10985.92,427500],["2025-10-27",10985.92,11455.4,10892.02,10938.97,403200],["2025-10-28",10892.02,10938.97,10187.79,10516.43,1017941],["2025-10-29",10563.38,10892.02,9812.21,10328.64,1695700],["2025-10-30",10328.64,10469.48,10046.95,10375.59,1064000],["2025-10-31",10234.74,10610.33,10046.95,10516.43,519100],["2025-11-03",10563.38,11220.66,10328.64,11220.66,2563400],["2025-11-04",11361.5,11643.19,10985.92,11267.61,799000],["2025-11-05",11549.3,11737.09,10704.23,11267.61,1629300],["2025-11-06",11079.81,11502.35,10845.07,11361.5,1001900],["2025-11-07",11079.81,11737.09,10985.92,11173.71,1333100],["2025-11-10",11173.71,11690.14,11173.71,11267.61,1841600],["2025-11-11",11267.61,12018.78,11126.76,11971.83,2815300],["2025-11-12",12018.78,12676.06,11877.93,12018.78,2600200],["2025-11-13",11830.99,12112.68,11455.4,11455.4,1239900],["2025-11-14",11455.4,11643.19,11267.61,11549.3,1320100],["2025-11-17",11361.5,11643.19,11267.61,11643.19,953000],["2025-11-18",11549.3,11737.09,11173.71,11314.55,1183400],["2025-11-19",11267.61,11502.35,11173.71,11314.55,1179100],["2025-11-20",11314.55,11502.35,10610.33,11361.5,2524800],["2025-11-21",11267.61,11549.3,11079.81,11549.3,1440300],["2025-11-24",11267.61,11455.4,11079.81,11079.81,534500],["2025-11-25",11079.81,11361.5,10985.92,11079.81,778500],["2025-11-26",11079.81,11502.35,10985.92,11408.45,862800],["2025-11-27",11361.5,11455.4,11267.61,11455.4,373300],["2025-11-28",11361.5,11830.99,11126.76,11267.61,1933900],["2025-12-01",11267.61,11596.24,11173.71,11173.71,1277800],["2025-12-02",11173.71,11267.61,10892.02,10892.02,763200],["2025-12-03",10985.92,11361.5,10938.97,11173.71,478600],["2025-12-04",11267.61,11455.4,11079.81,11267.61,1274200],["2025-12-05",11267.61,12018.78,11173.71,12018.78,3861700],["2025-12-08",12206.57,12816.9,11220.66,12018.78,7891200],["2025-12-09",12018.78,12018.78,11220.66,11690.14,2193200],["2025-12-10",11690.14,11690.14,10892.02,10892.02,2255400],["2025-12-11",10281.69,10704.23,10140.85,10281.69,2940500],["2025-12-12",10328.64,10469.48,10140.85,10140.85,437200],["2025-12-15",10140.85,10281.69,9436.62,9765.26,1264000],["2025-12-16",9765.26,10422.54,9577.46,10422.54,2054200],["2025-12-17",10610.33,10704.23,10046.95,10469.48,814900],["2025-12-18",10469.48,10657.28,10234.74,10375.59,922800],["2025-12-19",10375.59,10563.38,10328.64,10422.54,393400],["2025-12-22",10422.54,10516.43,10140.85,10328.64,654200],["2025-12-23",10328.64,10610.33,10281.69,10563.38,646700],["2025-12-24",10610.33,10610.33,10422.54,10610.33,509900],["2025-12-25",10610.33,10892.02,10516.43,10798.12,949000],["2025-12-26",10704.23,10798.12,10234.74,10516.43,495800],["2025-12-29",10516.43,10610.33,10328.64,10422.54,436300],["2025-12-30",10422.54,10516.43,10281.69,10328.64,814500],["2025-12-31",10328.64,10610.33,10093.9,10422.54,1329400],["2026-01-05",10328.64,10516.43,10328.64,10516.43,307900],["2026-01-06",10516.43,10657.28,10422.54,10516.43,345200],["2026-01-07",10516.43,11220.66,10422.54,11220.66,2517600],["2026-01-08",11220.66,11455.4,10938.97,11220.66,1168200],["2026-01-09",11220.66,11455.4,11126.76,11408.45,992000],["2026-01-12",11408.45,12112.68,11267.61,11924.88,2216300],["2026-01-13",11924.88,11924.88,11737.09,11737.09,535000],["2026-01-14",11830.99,11924.88,11643.19,11737.09,617500],["2026-01-15",11737.09,11877.93,11455.4,11549.3,840700],["2026-01-16",11549.3,11924.88,11549.3,11737.09,1129200],["2026-01-19",11784.04,11784.04,11643.19,11737.09,440700],["2026-01-20",11737.09,11877.93,11643.19,11784.04,478200],["2026-01-21",11737.09,12206.57,11690.14,12112.68,2508800],["2026-01-22",12112.68,12206.57,11830.99,11924.88,1742500],["2026-01-23",11924.88,11971.83,11737.09,11924.88,1000600],["2026-01-26",11924.88,12253.52,11830.99,12112.68,1339500],["2026-01-27",12112.68,12394.37,12018.78,12300.47,1704900],["2026-01-28",12206.57,12394.37,12112.68,12253.52,843600],["2026-01-29",12206.57,12582.16,12112.68,12582.16,2192600],["2026-01-30",12582.16,12676.06,11830.99,12159.62,1137300],["2026-02-02",12112.68,12253.52,11924.88,12112.68,535400],["2026-02-03",12112.68,12582.16,12018.78,12582.16,1440400],["2026-02-04",12582.16,12629.11,12112.68,12488.26,488300],["2026-02-05",12488.26,12629.11,12300.47,12535.21,969100],["2026-02-06",12488.26,12488.26,12112.68,12300.47,719000],["2026-02-09",12300.47,12394.37,12206.57,12394.37,493700],["2026-02-10",12676.06,12676.06,12253.52,12488.26,649400],["2026-02-11",12394.37,12957.75,12300.47,12863.85,1171200],["2026-02-12",12863.85,13755.87,12629.11,13521.13,2151800],["2026-02-13",13239.44,13990.61,13145.54,13990.61,1494900],["2026-02-23",14084.51,14084.51,13708.92,13990.61,748500],["2026-02-24",13896.71,14272.3,13896.71,14084.51,1544300],["2026-02-25",13990.61,14084.51,13615.02,13990.61,1068300],["2026-02-26",13896.71,14084.51,13521.13,13802.82,1084000],["2026-02-27",13802.82,13802.82,13427.23,13755.87,1089700],["2026-03-02",13192.49,13615.02,13192.49,13239.44,1150600],["2026-03-03",13239.44,13239.44,12394.37,12488.26,1013800],["2026-03-04",12488.26,13051.64,12112.68,13051.64,1080900],["2026-03-05",12957.75,13474.18,12629.11,13051.64,1237200],["2026-03-06",12676.06,12863.85,12535.21,12676.06,891400],["2026-03-09",12582.16,12582.16,11830.99,12488.26,880700],["2026-03-10",12206.57,12676.06,12112.68,12676.06,1824400],["2026-03-11",12582.16,12957.75,12347.42,12676.06,1809000],["2026-03-12",12488.26,12582.16,12065.73,12206.57,1436100],["2026-03-13",12488.26,12488.26,12159.62,12300.47,1520500],["2026-03-16",12300.47,12441.31,12206.57,12394.37,1525200],["2026-03-17",12394.37,12676.06,12300.47,12300.47,933000],["2026-03-18",12300.47,12676.06,12300.47,12676.06,560200],["2026-03-19",12394.37,12769.95,12394.37,12769.95,887200],["2026-03-20",12582.16,12769.95,12488.26,12723.0,989300],["2026-03-23",12676.06,12676.06,12065.73,12300.47,1283500],["2026-03-24",12300.47,12488.26,12112.68,12347.42,1112000],["2026-03-25",12300.47,12441.31,11924.88,12394.37,1151200],["2026-03-26",12582.16,12629.11,12112.68,12488.26,1443300],["2026-03-27",12394.37,12582.16,12112.68,12582.16,1324900],["2026-03-30",12394.37,12582.16,12253.52,12582.16,1747900],["2026-03-31",12582.16,12676.06,11737.09,12112.68,2525500],["2026-04-01",12112.68,12112.68,11737.09,11737.09,339400],["2026-04-02",11737.09,11737.09,11032.86,11361.5,442800],["2026-04-03",11361.5,11455.4,11267.61,11455.4,179000],["2026-04-06",11455.4,11549.3,11314.55,11502.35,205800],["2026-04-07",11455.4,11643.19,11361.5,11549.3,414000],["2026-04-08",11455.4,11830.99,11455.4,11737.09,833600],["2026-04-09",11643.19,11830.99,11455.4,11596.24,847800],["2026-04-10",11549.3,11690.14,11455.4,11596.24,571100],["2026-04-13",11643.19,11784.04,11502.35,11690.14,1362500],["2026-04-14",11643.19,11737.09,11455.4,11690.14,890300],["2026-04-15",11596.24,11737.09,11502.35,11690.14,901300],["2026-04-16",11267.61,11690.14,11267.61,11643.19,791900],["2026-04-17",11643.19,11924.88,11549.3,11924.88,1142200],["2026-04-20",11830.99,12018.78,11830.99,11877.93,853200],["2026-04-21",11877.93,12206.57,11877.93,12065.73,3539900],["2026-04-22",12065.73,12112.68,11830.99,11971.83,1102500],["2026-04-23",11971.83,12018.78,11737.09,11830.99,895000],["2026-04-24",11830.99,12018.78,11784.04,11971.83,871200],["2026-04-28",11924.88,12018.78,11737.09,11971.83,789700],["2026-04-29",11924.88,12394.37,11830.99,12394.37,1250500],["2026-05-04",12300.47,12441.31,12112.68,12206.57,865300],["2026-05-05",12159.62,12535.21,12159.62,12347.42,1037500],["2026-05-06",12300.47,12441.31,12206.57,12441.31,874900],["2026-05-07",12535.21,13286.38,12441.31,13286.38,2871800],["2026-05-08",13615.02,13802.82,13051.64,13333.33,1975700],["2026-05-11",13521.13,13521.13,12957.75,13098.59,1574700],["2026-05-12",13192.49,13615.02,13098.59,13521.13,1491400],["2026-05-13",13427.23,13708.92,13380.28,13474.18,1162700],["2026-05-14",13380.28,13615.02,13380.28,13568.08,1359200],["2026-05-15",13427.23,13615.02,13380.28,13568.08,1027600],["2026-05-18",13521.13,13568.08,12910.8,13145.54,1698300],["2026-05-19",13145.54,14037.56,13145.54,13990.61,2824500],["2026-05-20",13896.71,14084.51,13661.97,13990.61,1013800],["2026-05-21",14178.4,14366.2,13615.02,13990.61,1655000],["2026-05-22",14178.4,14178.4,13615.02,13896.71,876400],["2026-05-25",13802.82,14084.51,13239.44,13896.71,1943600],["2026-05-26",14084.51,14178.4,13708.92,13990.61,2865600],["2026-05-27",14084.51,14178.4,13849.77,14037.56,1735500],["2026-05-28",13990.61,14084.51,13755.87,13849.77,1548500],["2026-05-29",13896.71,13990.61,13708.92,13849.77,1066100],["2026-06-01",13802.82,13849.77,13521.13,13615.02,526500],["2026-06-02",13568.08,13615.02,13051.64,13380.28,728800],["2026-06-03",13380.28,13427.23,13098.59,13286.38,1234000],["2026-06-04",13192.49,13427.23,13051.64,13427.23,1121800],["2026-06-05",13427.23,13521.13,13286.38,13427.23,1422900],["2026-06-08",13239.44,13333.33,12629.11,13286.38,1322300],["2026-06-09",13333.33,13615.02,13239.44,13380.28,2703112],["2026-06-10",13333.33,13615.02,13333.33,13615.02,2309480],["2026-06-11",13568.08,13849.77,13474.18,13849.77,2371800],["2026-06-12",13849.77,14131.46,13708.92,13802.82,1286400],["2026-06-15",13802.82,13849.77,13051.64,13427.23,972600],["2026-06-16",13427.23,13521.13,13004.69,13286.38,1145400],["2026-06-17",13286.38,13333.33,13051.64,13145.54,663900],["2026-06-18",13051.64,13380.28,12769.95,13380.28,1231000],["2026-06-19",13333.33,13521.13,13145.54,13380.28,1276600],["2026-06-22",13333.33,13427.23,13051.64,13333.33,816900],["2026-06-23",13333.33,13427.23,13145.54,13333.33,887300],["2026-06-24",13333.33,13380.28,13145.54,13380.28,884500],["2026-06-25",13333.33,13521.13,13239.44,13474.18,856300],["2026-06-26",13427.23,13755.87,13427.23,13755.87,1375800],["2026-06-29",13708.92,13849.77,13521.13,13615.02,589100],["2026-06-30",13521.13,13802.82,13474.18,13661.97,440300],["2026-07-01",13615.02,14225.35,13615.02,13849.77,1605700],["2026-07-02",13802.82,13896.71,13615.02,13661.97,661900],["2026-07-03",13615.02,13661.97,13333.33,13521.13,310100],["2026-07-06",13474.18,13755.87,13427.23,13568.08,519100],["2026-07-07",13521.13,14084.51,13521.13,14084.51,1784000],["2026-07-08",14084.51,14553.99,14084.51,14366.2,1833300],["2026-07-09",14366.2,14366.2,13802.82,14037.56,491300],["2026-07-10",13990.61,14037.56,13098.59,13615.02,967900],["2026-07-13",13615.02,13755.87,13098.59,13568.08,958400],["2026-07-14",13521.13,13615.02,13427.23,13521.13,492300],["2026-07-15",13521.13,13615.02,13333.33,13615.02,461500],["2026-07-16",13615.02,13802.82,13474.18,13802.82,385300],["2026-07-17",13802.82,14178.4,13755.87,14178.4,3407100],["2026-07-20",14131.46,14507.04,14084.51,14272.3,1362200],["2026-07-21",14225.35,14272.3,13661.97,13990.61,669900],["2026-07-22",13990.61,14084.51,13615.02,14084.51,504600],["2026-07-23",14084.51,14319.25,13849.77,14131.46,905800],["2026-07-24",14084.51,14319.25,14037.56,14272.3,1271900],["2026-07-27",14272.3,14553.99,14178.4,14319.25,807400],["2026-07-28",14272.3,14319.25,14037.56,14319.25,855900],["2026-07-29",14319.25,14600.94,14225.35,14553.99,1501100],["2026-07-30",14553.99,14694.84,14272.3,14319.25,1272300],["2026-07-31",14319.25,14366.2,14037.56,14319.25,846200],["2026-08-03",14272.3,14460.09,14084.51,14366.2,863200],["2026-08-04",14366.2,14366.2,14084.51,14225.35,569500],["2026-08-05",14131.46,14366.2,14037.56,14178.4,1140400],["2026-08-06",14178.4,14460.09,14037.56,14366.2,1290600],["2026-08-07",14366.2,14413.15,14225.35,14413.15,1037700],["2026-08-10",14413.15,15399.06,14413.15,15399.06,3243300],["2026-08-11",15962.44,16431.92,15211.27,15492.96,3860000],["2026-08-12",15492.96,15539.91,14413.15,14413.15,1585300],["2026-08-13",13427.23,14084.51,13427.23,14037.56,2263500],["2026-08-14",13755.87,14413.15,13568.08,14413.15,1496500],["2026-08-17",14272.3,14413.15,13849.77,14272.3,1348000],["2026-08-18",14250.0,15200.0,14100.0,15000.0,1811800],["2026-08-19",15000.0,15150.0,14800.0,15000.0,1813500],["2026-08-20",15000.0,15100.0,14750.0,15000.0,1122300],["2026-08-21",15000.0,15100.0,14900.0,15100.0,1230700],["2026-08-24",15150.0,15600.0,14950.0,15500.0,747400],["2026-08-25",15500.0,15900.0,15350.0,15900.0,2121500],["2026-08-26",15950.0,16200.0,15700.0,16100.0,1404700],["2026-08-27",16100.0,16300.0,15800.0,15950.0,966000],["2026-08-28",15950.0,16200.0,15750.0,16200.0,886900],["2026-09-03",16150.0,16300.0,16000.0,16250.0,594100],["2026-09-04",16250.0,16450.0,16200.0,16350.0,685200],["2026-09-07",16350.0,16550.0,16250.0,16500.0,1910400],["2026-09-08",16500.0,17000.0,16500.0,17000.0,1135600],["2026-09-09",16950.0,17300.0,16950.0,17200.0,1378900],["2026-09-10",17200.0,17350.0,17000.0,17100.0,919400],["2026-09-11",17100.0,17200.0,16850.0,17100.0,693700],["2026-09-14",17100.0,17200.0,16850.0,17000.0,640400],["2026-09-15",17000.0,17050.0,16850.0,17050.0,565800],["2026-09-16",17050.0,17100.0,16750.0,17000.0,525800],["2026-09-17",17000.0,17100.0,16800.0,17000.0,1075800],["2026-09-18",17000.0,17250.0,17000.0,17200.0,2188300],["2026-09-21",17200.0,17400.0,17000.0,17400.0,1693100],["2026-09-22",17500.0,17600.0,16850.0,17250.0,1071800],["2026-09-23",17250.0,17500.0,16950.0,17200.0,1850000],["2026-09-24",17200.0,17300.0,17000.0,17300.0,636400],["2026-09-25",17300.0,17800.0,17000.0,17700.0,1970600],["2026-09-28",17700.0,17850.0,17500.0,17800.0,1369900],["2026-09-29",17800.0,18100.0,17700.0,17750.0,1656900],["2026-09-30",17750.0,17800.0,17500.0,17650.0,485400],["2026-10-01",17650.0,17700.0,17400.0,17500.0,283600],["2026-10-02",17500.0,18100.0,17450.0,17900.0,1481400]]}