{"sym":"HII","index":false,"bars":[["2017-06-22",5486.96,5486.96,5486.96,5486.96,1900],["2017-06-23",5852.76,5852.76,5852.76,5852.76,141000],["2017-06-26",6257.06,6257.06,6257.06,6257.06,92900],["2017-06-27",6680.61,6680.61,6680.61,6680.61,295900],["2017-06-28",7142.67,7142.67,7142.67,7142.67,291000],["2017-06-29",7623.99,7623.99,7623.99,7623.99,291000],["2017-06-30",8143.8,8143.8,8143.8,8143.8,120000],["2017-07-03",8702.12,8702.12,8702.12,8702.12,34000],["2017-07-04",9298.95,9298.95,9241.19,9298.95,1757600],["2017-07-05",9857.27,9934.28,9048.67,9491.48,630610],["2017-07-06",9164.18,9395.21,9048.67,9048.67,477690],["2017-07-07",8586.61,9048.67,8432.59,8548.1,592280],["2017-07-10",8548.1,9106.43,8086.04,8856.14,453850],["2017-07-11",9202.69,9356.71,8663.62,9356.71,281850],["2017-07-12",9549.23,9664.75,9356.71,9664.75,368380],["2017-07-13",9664.75,10338.59,9549.23,10338.59,567250],["2017-07-14",11050.93,11050.93,9626.24,9626.24,868850],["2017-07-17",10088.3,10300.08,10088.3,10300.08,602100],["2017-07-18",10511.86,10511.86,10049.8,10049.8,350250],["2017-07-19",10049.8,10357.84,10011.29,10242.32,369890],["2017-07-20",10396.34,10742.89,10242.32,10742.89,394920],["2017-07-21",10781.39,11089.43,10280.83,11050.93,578020],["2017-07-24",11012.42,11012.42,10781.39,10896.91,262900],["2017-07-25",10627.37,11166.44,10627.37,10935.41,373870],["2017-07-26",11089.43,11089.43,10800.65,10973.92,353080],["2017-07-27",11012.42,11224.2,10896.91,11166.44,382130],["2017-07-28",11166.44,11705.51,11166.44,11455.23,433290],["2017-07-31",11455.23,11705.51,11455.23,11628.5,326910],["2017-08-01",11628.5,11724.77,11590.0,11628.5,268960],["2017-08-02",11628.5,11667.01,11320.46,11628.5,319880],["2017-08-03",11705.51,11744.02,11590.0,11647.76,313590],["2017-08-04",11782.52,11782.52,11358.97,11474.48,250970],["2017-08-07",11512.99,11512.99,11127.94,11127.94,376310],["2017-08-08",11089.43,11705.51,11089.43,11590.0,557620],["2017-08-09",11628.5,11628.5,11243.45,11397.47,282460],["2017-08-10",11397.47,11628.5,11358.97,11474.48,290670],["2017-08-11",11738.03,11738.03,11515.03,11636.67,302720],["2017-08-14",11697.49,11920.49,11697.49,11839.4,377730],["2017-08-15",11798.85,11900.21,11677.21,11798.85,366600],["2017-08-16",11758.3,11819.12,11555.57,11819.12,395480],["2017-08-17",11819.12,11819.12,11717.76,11758.3,339300],["2017-08-18",11758.3,11758.3,11555.57,11758.3,268250],["2017-08-21",11758.3,12528.68,11677.21,12325.95,663260],["2017-08-22",12325.95,12690.86,12285.4,12528.68,329800],["2017-08-23",12771.95,12771.95,12407.04,12528.68,261980],["2017-08-24",12569.22,12569.22,12407.04,12528.68,317100],["2017-08-25",12548.95,12569.22,12407.04,12488.13,264080],["2017-08-28",12528.68,12528.68,12407.04,12488.13,308370],["2017-08-29",12447.58,12569.22,12285.4,12488.13,214380],["2017-08-30",12488.13,12488.13,12244.85,12366.49,173560],["2017-08-31",12407.04,12447.58,12082.67,12163.76,210570],["2017-09-01",12386.77,12386.77,12163.76,12325.95,660700],["2017-09-05",12325.95,12366.49,12163.76,12325.95,576130],["2017-09-06",12366.49,12366.49,12123.22,12123.22,434920],["2017-09-07",12163.76,12285.4,12082.67,12163.76,297790],["2017-09-08",12163.76,12244.85,12123.22,12163.76,284030],["2017-09-11",12366.49,12366.49,12123.22,12285.4,331900],["2017-09-12",12325.95,13096.32,12285.4,13096.32,513950],["2017-09-13",13096.32,13136.86,12934.13,13136.86,410360],["2017-09-14",13136.86,13684.23,13136.86,13380.14,583210],["2017-09-15",13420.68,14312.69,13339.59,14312.69,782520],["2017-09-18",14981.7,15306.07,14718.15,15042.52,690730],["2017-09-19",15143.88,15143.88,14616.79,14799.24,459390],["2017-09-20",14637.06,15366.89,14515.42,15326.34,737660],["2017-09-21",15407.43,15893.98,15407.43,15569.62,521970],["2017-09-22",15529.07,15650.71,15265.52,15407.43,175320],["2017-09-25",15407.43,15407.43,14799.24,15083.07,322070],["2017-09-26",15042.52,15285.8,15042.52,15083.07,245380],["2017-09-27",15123.61,15366.89,15123.61,15285.8,766650],["2017-09-28",15407.43,15529.07,15123.61,15346.61,346670],["2017-09-29",15366.89,15529.07,15285.8,15529.07,707480],["2017-10-02",15610.16,15610.16,15366.89,15366.89,578160],["2017-10-03",15529.07,15529.07,15164.16,15245.25,650280],["2017-10-04",15326.34,15407.43,15204.7,15285.8,589350],["2017-10-05",15529.07,15893.98,15447.98,15447.98,586190],["2017-10-06",15447.98,15711.53,15447.98,15447.98,647430],["2017-10-09",15772.35,15812.89,15488.52,15711.53,673290],["2017-10-10",15610.16,16218.35,15610.16,16015.62,737610],["2017-10-11",16056.17,16198.08,15853.44,15934.53,258060],["2017-10-12",16137.26,16137.26,15529.07,15873.71,469090],["2017-10-13",15873.71,16177.8,15792.62,16096.71,418980],["2017-10-16",16096.71,16218.35,15812.89,15893.98,457390],["2017-10-17",16035.89,16056.17,15650.71,15812.89,403170],["2017-10-18",15812.89,15812.89,15204.7,15326.34,478930],["2017-10-19",15204.7,15569.62,15164.16,15164.16,384760],["2017-10-20",15204.7,15285.8,14799.24,14839.79,433780],["2017-10-23",14758.7,14880.34,13805.87,13805.87,670900],["2017-10-24",13805.87,14758.7,13805.87,14758.7,215550],["2017-10-25",14758.7,15204.7,14758.7,15001.97,181520],["2017-10-26",15164.16,15164.16,14596.52,14657.33,163860],["2017-10-27",14657.33,14799.24,14434.33,14454.6,86450],["2017-10-30",14393.79,14515.42,13461.23,13461.23,559220],["2017-10-31",13704.51,13745.05,12528.68,12893.59,266880],["2017-11-01",13339.59,13582.87,12690.86,12690.86,76990],["2017-11-02",12974.68,12974.68,12082.67,12123.22,190400],["2017-11-03",12001.58,12163.76,11292.03,12001.58,588030],["2017-11-06",12062.4,12832.77,12062.4,12832.77,145080],["2017-11-07",12832.77,13380.14,12832.77,12873.32,106320],["2017-11-08",12609.77,12771.95,12163.76,12163.76,261410],["2017-11-09",11961.03,12528.68,11961.03,12123.22,103050],["2017-11-10",11879.94,12447.58,11758.3,12163.76,117060],["2017-11-13",11900.21,12163.76,11352.85,11393.39,245240],["2017-11-14",11474.48,12042.13,11352.85,11879.94,183140],["2017-11-15",12123.22,12366.49,11920.49,12204.31,104540],["2017-11-16",12204.31,12528.68,12204.31,12488.13,90490],["2017-11-17",12447.58,12508.4,12082.67,12325.95,125610],["2017-11-20",12366.49,12488.13,12163.76,12467.86,123160],["2017-11-21",12569.22,12569.22,12163.76,12265.13,87380],["2017-11-22",12244.85,12244.85,11717.76,11879.94,188500],["2017-11-23",11798.85,12102.94,11515.03,11596.12,89870],["2017-11-24",11596.12,11879.94,11393.39,11839.4,72030],["2017-11-27",11839.4,12204.31,11798.85,12042.13,83700],["2017-11-28",12163.76,12751.68,12082.67,12650.31,406630],["2017-11-29",12771.95,13136.86,12488.13,13096.32,187230],["2017-11-30",13258.5,13258.5,12569.22,12690.86,118160],["2017-12-01",12731.4,12731.4,12447.58,12690.86,78680],["2017-12-04",12690.86,12853.04,12447.58,12690.86,590650],["2017-12-05",12690.86,12690.86,12366.49,12366.49,593770],["2017-12-06",12366.49,12366.49,12123.22,12244.85,583500],["2017-12-07",12163.76,12407.04,12082.67,12407.04,569510],["2017-12-08",12569.22,12771.95,12366.49,12569.22,558920],["2017-12-11",12285.4,12488.13,12082.67,12366.49,36890],["2017-12-12",12204.31,12366.49,11758.3,12325.95,33010],["2017-12-13",12366.49,12366.49,12082.67,12082.67,32200],["2017-12-14",12244.85,12244.85,12042.13,12244.85,52480],["2017-12-15",12082.67,12427.31,11961.03,12346.22,78620],["2017-12-18",12548.95,12548.95,12244.85,12366.49,87180],["2017-12-19",12447.58,12447.58,12163.76,12163.76,55350],["2017-12-20",12001.58,12407.04,12001.58,12244.85,49010],["2017-12-21",12285.4,12650.31,12285.4,12346.22,89300],["2017-12-22",12366.49,12407.04,12123.22,12123.22,44080],["2017-12-25",12325.95,12325.95,12143.49,12204.31,19590],["2017-12-26",12366.49,12366.49,12042.13,12244.85,47930],["2017-12-27",12163.76,12163.76,11758.3,11879.94,113580],["2017-12-28",11839.4,12123.22,11839.4,12001.58,37820],["2017-12-29",12123.22,12123.22,11717.76,11758.3,87810],["2018-01-02",11758.3,11961.03,11596.12,11798.85,52340],["2018-01-03",11839.4,11920.49,11677.21,11798.85,51130],["2018-01-04",11758.3,11879.94,11677.21,11879.94,34530],["2018-01-05",11798.85,11839.4,11677.21,11677.21,68560],["2018-01-08",11393.39,11879.94,11393.39,11819.12,70050],["2018-01-09",11940.76,12630.04,11819.12,12630.04,221730],["2018-01-10",12650.31,12771.95,12407.04,12589.49,101180],["2018-01-11",12488.13,12974.68,12447.58,12853.04,132160],["2018-01-12",12853.04,12974.68,12630.04,12751.68,101880],["2018-01-15",12731.4,12731.4,12204.31,12508.4,71890],["2018-01-16",12366.49,12508.4,11636.67,11920.49,482540],["2018-01-17",12001.58,12366.49,11717.76,11717.76,127650],["2018-01-18",11717.76,11920.49,11555.57,11758.3,58290],["2018-01-19",11900.21,12143.49,11758.3,11839.4,84640],["2018-01-22",11879.94,11940.76,11454.21,11677.21,171760],["2018-01-25",11474.48,11596.12,10947.39,10987.93,267770],["2018-01-26",10987.93,11231.21,10947.39,10967.66,100080],["2018-01-29",10967.66,11150.12,10623.02,10663.57,227660],["2018-01-30",10663.57,10704.11,10258.11,10298.65,132320],["2018-01-31",10744.66,10744.66,10420.29,10623.02,56110],["2018-02-01",10663.57,10663.57,10156.74,10623.02,66820],["2018-02-02",10623.02,10643.29,10460.84,10602.75,18740],["2018-02-05",10501.38,10501.38,9872.92,9872.92,180480],["2018-02-06",9325.55,9609.37,9183.64,9183.64,186890],["2018-02-07",9183.64,9812.1,9183.64,9487.73,88630],["2018-02-08",9325.55,9771.56,9325.55,9589.1,20300],["2018-02-09",8920.09,9649.92,8920.09,9649.92,42960],["2018-02-12",9812.1,10318.93,9812.1,10318.93,178670],["2018-02-13",10541.93,11028.48,10501.38,11028.48,176400],["2018-02-21",11758.3,11758.3,11312.3,11758.3,131960],["2018-02-22",11555.57,11677.21,11109.57,11190.66,45240],["2018-02-23",10947.39,11271.75,10947.39,11190.66,44470],["2018-02-26",11515.03,11515.03,10541.93,10541.93,45980],["2018-02-27",10541.93,11150.12,10136.47,10947.39,107890],["2018-02-28",10906.84,10947.39,10541.93,10541.93,18620],["2018-03-01",10785.2,11190.66,10663.57,10947.39,137400],["2018-03-02",10947.39,10947.39,10562.2,10663.57,20980],["2018-03-05",10663.57,10663.57,10339.2,10339.2,67030],["2018-03-06",10866.29,10906.84,10156.74,10623.02,93610],["2018-03-07",10623.02,10623.02,10136.47,10541.93,42980],["2018-03-08",10704.11,11028.48,10541.93,10704.11,385680],["2018-03-09",10866.29,10866.29,10197.29,10541.93,36130],["2018-03-12",10541.93,10541.93,10217.56,10339.2,230060],["2018-03-13",10420.29,10785.2,9852.65,9852.65,182170],["2018-03-14",9974.29,10541.93,9933.74,9933.74,298480],["2018-03-15",10136.47,10623.02,10055.38,10177.01,492600],["2018-03-16",10217.56,10420.29,10217.56,10217.56,19590],["2018-03-19",10420.29,10623.02,10136.47,10298.65,194140],["2018-03-20",10501.38,10501.38,10258.11,10258.11,23730],["2018-03-21",10298.65,10744.66,10298.65,10663.57,299060],["2018-03-22",10582.47,10582.47,10359.47,10359.47,28690],["2018-03-23",10177.01,10420.29,10136.47,10339.2,29150],["2018-03-26",10217.56,10339.2,10177.01,10339.2,8730],["2018-03-27",9629.65,10339.2,9629.65,10298.65,16820],["2018-03-28",10298.65,10298.65,9749.95,9960.99,20710],["2018-03-29",9749.95,10657.42,9749.95,10150.93,262660],["2018-03-30",10150.93,10847.35,10150.93,10847.35,329930],["2018-04-02",11353.84,11585.98,11332.74,11585.98,265230],["2018-04-03",11818.13,12324.62,11585.98,12029.16,184530],["2018-04-04",12029.16,12852.21,12008.06,12852.21,580840],["2018-04-05",12852.21,12852.21,11965.85,12071.37,52820],["2018-04-06",11564.88,11839.23,11564.88,11818.13,1720],["2018-04-09",11818.13,11818.13,11058.39,11691.5,66580],["2018-04-10",11691.5,11691.5,10973.97,11016.18,106110],["2018-04-11",11016.18,11396.05,10973.97,11016.18,105560],["2018-04-12",11016.18,11775.92,11016.18,11522.67,122280],["2018-04-13",11100.6,11607.09,10952.87,11396.05,16410],["2018-04-16",10699.62,11607.09,10699.62,10805.14,24830],["2018-04-17",10805.14,11543.78,10805.14,11396.05,104390],["2018-04-18",11607.09,12176.89,11311.63,11607.09,36770],["2018-04-19",11818.13,11818.13,11227.22,11543.78,6870],["2018-04-20",10995.08,11290.53,10952.87,10973.97,52050],["2018-04-23",11016.18,11016.18,10784.04,10973.97,26040],["2018-04-24",10615.21,10973.97,10615.21,10931.77,8360],["2018-04-26",10636.31,10762.94,10340.86,10467.48,51690],["2018-04-27",10509.69,10847.35,10467.48,10847.35,11660],["2018-05-02",10762.94,10762.94,10108.72,10108.72,78600],["2018-05-03",10708.05,10708.05,9402.84,9402.84,46950],["2018-05-04",9589.3,9589.3,8763.55,9322.93,39610],["2018-05-07",9056.56,9322.93,8843.46,8843.46,26270],["2018-05-08",8630.37,9456.11,8630.37,9429.48,35100],["2018-05-09",9589.3,9589.3,9003.29,9003.29,14370],["2018-05-10",9003.29,9056.56,8550.46,9003.29,23450],["2018-05-11",8683.64,9056.56,8683.64,9056.56,3310],["2018-05-14",9003.29,9003.29,8950.01,9003.29,12530],["2018-05-15",8950.01,9482.75,8950.01,9376.2,46880],["2018-05-16",9482.75,9482.75,9163.11,9269.65,22970],["2018-05-17",9216.38,9216.38,9056.56,9216.38,15920],["2018-05-18",9216.38,9536.02,9056.56,9269.65,18790],["2018-05-21",9322.93,9322.93,9056.56,9056.56,24840],["2018-05-22",9056.56,9056.56,8790.19,9003.29,17910],["2018-05-23",8550.46,8950.01,8523.82,8950.01,40300],["2018-05-24",8683.64,8923.37,8683.64,8790.19,42440],["2018-05-25",8736.92,9109.83,8710.28,8896.74,34340],["2018-05-28",8790.19,8950.01,8417.27,8523.82,36220],["2018-05-29",9109.83,9109.83,8443.91,8736.92,243540],["2018-05-30",9003.29,9003.29,8417.27,8417.27,106620],["2018-05-31",8630.37,8630.37,8284.09,8390.64,135410],["2018-06-01",8257.45,8896.74,8257.45,8896.74,688320],["2018-06-04",9056.56,9509.39,9056.56,9509.39,47280],["2018-06-05",9536.02,10095.4,9482.75,9536.02,151420],["2018-06-06",9536.02,10015.49,9536.02,9855.67,61140],["2018-06-07",9482.75,10015.49,9322.93,9749.12,29430],["2018-06-08",9589.3,9589.3,9083.2,9376.2,57270],["2018-06-11",9376.2,9509.39,9163.11,9216.38,13660],["2018-06-12",9109.83,9429.48,9056.56,9109.83,74550],["2018-06-13",9109.83,9429.48,9056.56,9429.48,67290],["2018-06-14",9429.48,9482.75,9109.83,9429.48,11190],["2018-06-15",8790.19,9376.2,8790.19,9163.11,148720],["2018-06-18",9216.38,9589.3,8816.83,9376.2,220950],["2018-06-19",9429.48,9429.48,8843.46,9056.56,167310],["2018-06-20",9056.56,9216.38,9003.29,9029.92,204400],["2018-06-21",8896.74,9376.2,8896.74,9029.92,215040],["2018-06-22",9349.57,9349.57,9056.56,9056.56,205400],["2018-06-25",9269.65,9322.93,8550.46,9056.56,211050],["2018-06-26",9163.11,9216.38,8736.92,8843.46,225240],["2018-06-27",9109.83,9216.38,8736.92,9056.56,225350],["2018-06-28",9003.29,9029.92,8896.74,9003.29,120460],["2018-06-29",9056.56,9056.56,8790.19,8950.01,230540],["2018-07-02",8523.82,9109.83,8523.82,8843.46,228490],["2018-07-03",8870.1,8896.74,8523.82,8630.37,214800],["2018-07-04",9056.56,9056.56,8204.18,8630.37,261940],["2018-07-05",8390.64,8736.92,8044.36,8364.0,238080],["2018-07-06",8523.82,8523.82,8310.72,8390.64,206810],["2018-07-09",8896.74,8896.74,8257.45,8443.91,211420],["2018-07-10",8523.82,8523.82,8310.72,8390.64,209080],["2018-07-11",8417.27,8417.27,7831.26,8150.9,212260],["2018-07-12",8097.63,8150.9,8017.72,8044.36,205880],["2018-07-13",8150.9,8150.9,7884.53,7991.08,209220],["2018-07-16",7724.71,8070.99,7724.71,7911.17,227230],["2018-07-17",7458.34,8044.36,7458.34,7991.08,224700],["2018-07-18",8257.45,8257.45,7991.08,7991.08,253900],["2018-07-19",8230.81,8230.81,7991.08,8097.63,207630],["2018-07-20",8230.81,8230.81,8044.36,8097.63,222910],["2018-07-23",8150.9,8150.9,7991.08,7991.08,233560],["2018-07-24",8097.63,8150.9,7937.81,8044.36,214090],["2018-07-25",8044.36,8044.36,7857.9,7911.17,223260],["2018-07-26",8017.72,8097.63,7777.99,7964.44,222370],["2018-07-27",8097.63,8470.55,8097.63,8470.55,293750],["2018-07-30",8630.37,9056.56,8523.82,9056.56,293470],["2018-07-31",9269.65,9456.11,8790.19,9456.11,274780],["2018-08-01",9109.83,9482.75,9056.56,9482.75,247910],["2018-08-02",9482.75,9482.75,8843.46,8843.46,285070],["2018-08-03",9322.93,9429.48,9056.56,9296.29,284060],["2018-08-06",9482.75,9562.66,9056.56,9322.93,218280],["2018-08-07",9163.11,9376.2,9003.29,9269.65,204340],["2018-08-08",9269.65,9322.93,9029.92,9216.38,497340],["2018-08-09",9003.29,9296.29,9003.29,9243.02,503410],["2018-08-10",9163.11,9269.65,9003.29,9216.38,435100],["2018-08-13",9216.38,9296.29,9003.29,9189.74,463330],["2018-08-14",9216.38,9216.38,9003.29,9109.83,459760],["2018-08-15",9109.83,9109.83,8870.1,9056.56,444630],["2018-08-16",9056.56,9056.56,8896.74,9003.29,431730],["2018-08-17",9056.56,9056.56,8550.46,8950.01,406050],["2018-08-20",9216.38,9216.38,8790.19,8950.01,250570],["2018-08-21",8976.65,8976.65,8550.46,8843.46,2284750],["2018-08-22",8950.01,9029.92,8843.46,8896.74,327190],["2018-08-23",9029.92,9029.92,8736.92,8870.1,342180],["2018-08-24",8870.1,9163.11,8736.92,8816.83,3037340],["2018-08-27",9136.47,9136.47,8470.55,8870.1,266400],["2018-08-28",8923.37,9003.29,8790.19,8896.74,366960],["2018-08-29",9003.29,9003.29,8790.19,8923.37,315160],["2018-08-30",8923.37,9216.38,8923.37,9189.74,399970],["2018-08-31",9243.02,9296.29,9056.56,9163.11,324500],["2018-09-04",9216.38,9216.38,9003.29,9003.29,344120],["2018-09-05",9003.29,9003.29,8736.92,8763.55,351320],["2018-09-06",8790.19,8870.1,8683.64,8736.92,305840],["2018-09-07",8736.92,8816.83,8710.28,8790.19,202800],["2018-09-10",8790.19,8976.65,8683.64,8923.37,68580],["2018-09-11",8896.74,8950.01,8736.92,8843.46,143410],["2018-09-12",9029.92,9029.92,8683.64,8790.19,159430],["2018-09-13",8843.46,8843.46,8683.64,8790.19,115180],["2018-09-14",8816.83,8816.83,8683.64,8736.92,151410],["2018-09-17",8736.92,8790.19,8470.55,8470.55,222320],["2018-09-18",8763.55,8763.55,8523.82,8683.64,197500],["2018-09-19",8683.64,8950.01,8683.64,8843.46,149310],["2018-09-20",8843.46,8843.46,8683.64,8763.55,188280],["2018-09-21",8843.46,8843.46,8630.37,8763.55,178660],["2018-09-24",8923.37,8923.37,8683.64,8763.55,37580],["2018-09-25",8763.55,8790.19,8683.64,8710.28,146670],["2018-09-26",8710.28,8790.19,8710.28,8710.28,155070],["2018-09-27",8790.19,9163.11,8790.19,8950.01,136770],["2018-09-28",9109.83,9109.83,9003.29,9056.56,156470],["2018-10-01",9163.11,9163.11,8923.37,9003.29,151650],["2018-10-02",9056.56,9136.47,8950.01,9029.92,171120],["2018-10-03",9056.56,9109.83,8790.19,8950.01,152070],["2018-10-04",9003.29,9003.29,8790.19,8896.74,144090],["2018-10-05",8976.65,8976.65,8790.19,8923.37,153950],["2018-10-08",8923.37,8923.37,8710.28,8790.19,152400],["2018-10-09",8843.46,8870.1,8683.64,8843.46,121970],["2018-10-10",8896.74,8896.74,8683.64,8790.19,117130],["2018-10-11",8257.45,8736.92,8177.54,8177.54,121990],["2018-10-12",7618.16,8417.27,7618.16,8310.72,93260],["2018-10-15",8710.28,8710.28,8337.36,8337.36,85520],["2018-10-16",8523.82,8523.82,8257.45,8364.0,143430],["2018-10-17",8523.82,8523.82,8364.0,8390.64,85790],["2018-10-18",8470.55,8470.55,8310.72,8310.72,122790],["2018-10-19",8310.72,8310.72,7751.35,7991.08,136810],["2018-10-22",8177.54,8177.54,7484.98,7991.08,121580],["2018-10-23",8177.54,8177.54,7458.34,7964.44,63720],["2018-10-24",8097.63,8097.63,7564.89,7964.44,103910],["2018-10-25",7458.34,7911.17,7458.34,7698.08,135510],["2018-10-26",7857.9,7857.9,7698.08,7724.71,122530],["2018-10-29",7724.71,7724.71,7405.07,7591.53,92130],["2018-10-30",7458.34,7698.08,7458.34,7538.25,160380],["2018-10-31",7857.9,8044.36,7245.25,8044.36,184750],["2018-11-01",8470.55,8603.73,8364.0,8603.73,298690],["2018-11-02",8603.73,8630.37,8204.18,8204.18,66960],["2018-11-05",8204.18,8284.09,8124.27,8150.9,125250],["2018-11-06",8150.9,8204.18,8017.72,8150.9,197870],["2018-11-07",8150.9,8204.18,7991.08,8070.99,154120],["2018-11-08",8097.63,8230.81,7991.08,8097.63,191630],["2018-11-09",8097.63,8124.27,7937.81,7991.08,105800],["2018-11-12",7991.08,8017.72,7964.44,7991.08,121900],["2018-11-13",7964.44,7991.08,7884.53,7991.08,138730],["2018-11-14",7991.08,7991.08,7857.9,7964.44,105520],["2018-11-15",7964.44,7964.44,7671.44,7884.53,110200],["2018-11-16",7884.53,7911.17,7831.26,7911.17,152860],["2018-11-19",7911.17,7937.81,7884.53,7911.17,112980],["2018-11-20",7911.17,7937.81,7857.9,7937.81,123950],["2018-11-21",7911.17,7964.44,7831.26,7937.81,119090],["2018-11-22",7937.81,8364.0,7911.17,8124.27,369110],["2018-11-23",8124.27,8257.45,8097.63,8150.9,157530],["2018-11-26",8150.9,8230.81,8124.27,8177.54,125060],["2018-11-27",8177.54,8230.81,8044.36,8177.54,140090],["2018-11-28",8177.54,8177.54,8070.99,8124.27,149210],["2018-11-29",8124.27,8150.9,7991.08,8017.72,142620],["2018-11-30",7991.08,7991.08,7777.99,7964.44,136270],["2018-12-03",7964.44,8017.72,7937.81,7991.08,156170],["2018-12-04",7991.08,8017.72,7884.53,7937.81,151460],["2018-12-05",7911.17,7991.08,7857.9,7991.08,150700],["2018-12-06",7991.08,8124.27,7831.26,7964.44,155340],["2018-12-07",7964.44,7991.08,7937.81,7964.44,143470],["2018-12-10",7964.44,8097.63,7964.44,7964.44,149920],["2018-12-11",7964.44,8097.63,7777.99,7884.53,276120],["2018-12-12",7884.53,8017.72,7831.26,7991.08,242100],["2018-12-13",7991.08,8070.99,7884.53,7991.08,1397010],["2018-12-14",7964.44,8017.72,7884.53,7964.44,166430],["2018-12-17",7964.44,8017.72,7804.62,7937.81,152700],["2018-12-18",7937.81,7937.81,7831.26,7857.9,153340],["2018-12-19",7857.9,7964.44,7777.99,7831.26,132040],["2018-12-20",7804.62,7857.9,7724.71,7804.62,127580],["2018-12-21",7804.62,7831.26,7751.35,7777.99,103350],["2018-12-24",7777.99,7777.99,7618.16,7618.16,112730],["2018-12-25",7618.16,7724.71,7405.07,7724.71,146700],["2018-12-26",7724.71,7777.99,7458.34,7618.16,206930],["2018-12-27",7618.16,7857.9,7618.16,7724.71,151200],["2018-12-28",7671.44,7777.99,7618.16,7671.44,132670],["2019-01-02",7671.44,7698.08,7325.16,7351.8,144620],["2019-01-03",7351.8,7698.08,7351.8,7511.62,259110],["2019-01-04",7511.62,7538.25,7405.07,7458.34,154050],["2019-01-07",7458.34,7538.25,7458.34,7484.98,141100],["2019-01-08",7484.98,7511.62,7405.07,7458.34,126360],["2019-01-09",7458.34,7538.25,7458.34,7484.98,140700],["2019-01-10",7484.98,7484.98,7431.71,7431.71,130940],["2019-01-11",7431.71,7458.34,7378.43,7405.07,136440],["2019-01-14",7405.07,7431.71,7298.52,7378.43,120390],["2019-01-15",7405.07,7458.34,7378.43,7431.71,148240],["2019-01-16",7431.71,7431.71,7378.43,7405.07,122440],["2019-01-17",7405.07,7431.71,7351.8,7405.07,126060],["2019-01-18",7405.07,7431.71,7405.07,7431.71,118470],["2019-01-21",7431.71,7431.71,6978.88,7378.43,161320],["2019-01-22",7378.43,7511.62,7351.8,7405.07,132960],["2019-01-23",7405.07,7431.71,7298.52,7351.8,127020],["2019-01-24",7351.8,7405.07,7245.25,7325.16,120710],["2019-01-25",7325.16,7351.8,7138.7,7245.25,112460],["2019-01-28",7245.25,7298.52,7218.61,7245.25,120700],["2019-01-29",7245.25,7271.88,7245.25,7245.25,122400],["2019-01-30",7245.25,7271.88,7218.61,7271.88,126510],["2019-01-31",7271.88,7351.8,7138.7,7351.8,127310],["2019-02-01",7351.8,7378.43,7245.25,7351.8,123860],["2019-02-11",7351.8,7405.07,7351.8,7378.43,118970],["2019-02-12",7378.43,7618.16,7378.43,7618.16,147730],["2019-02-13",7618.16,7671.44,7564.89,7644.8,153000],["2019-02-14",7644.8,7671.44,7458.34,7564.89,127830],["2019-02-15",7564.89,7564.89,7458.34,7538.25,173180],["2019-02-18",7538.25,7564.89,7405.07,7458.34,135660],["2019-02-19",7458.34,7484.98,7351.8,7431.71,120440],["2019-02-20",7431.71,7431.71,7378.43,7405.07,119980],["2019-02-21",7405.07,7405.07,7351.8,7351.8,100770],["2019-02-22",7351.8,7405.07,7298.52,7405.07,121220],["2019-02-25",7405.07,7431.71,7298.52,7431.71,112950],["2019-02-26",7431.71,7458.34,7298.52,7405.07,125830],["2019-02-27",7405.07,7431.71,7298.52,7431.71,114260],["2019-02-28",7431.71,7431.71,7298.52,7405.07,116110],["2019-03-01",7405.07,7564.89,7325.16,7458.34,205960],["2019-03-04",7458.34,7964.44,7458.34,7964.44,525290],["2019-03-05",8044.36,8284.09,8044.36,8097.63,489950],["2019-03-06",8124.27,8257.45,7937.81,8177.54,382830],["2019-03-07",8124.27,8257.45,8017.72,8017.72,375430],["2019-03-08",7991.08,8044.36,7777.99,7804.62,250870],["2019-03-11",7884.53,7991.08,7831.26,7937.81,327320],["2019-03-12",7991.08,8070.99,7964.44,8070.99,415260],["2019-03-13",8097.63,8097.63,7964.44,7964.44,265710],["2019-03-14",7991.08,8124.27,7964.44,8070.99,401190],["2019-03-15",8070.99,8097.63,7937.81,7991.08,207980],["2019-03-18",8017.72,8150.9,7964.44,7964.44,256060],["2019-03-19",7964.44,8017.72,7857.9,7884.53,214380],["2019-03-20",7884.53,7937.81,7831.26,7857.9,195040],["2019-03-21",7884.53,7991.08,7857.9,7884.53,287210],["2019-03-22",7937.81,7964.44,7884.53,7884.53,236130],["2019-03-25",7884.53,7884.53,7698.08,7777.99,182350],["2019-03-26",7831.26,7857.9,7777.99,7804.62,213070],["2019-03-27",7831.26,7884.53,7777.99,7831.26,204080],["2019-03-28",7831.26,7884.53,7831.26,7857.9,257440],["2019-03-29",7857.9,7937.81,7857.9,7937.81,264480],["2019-04-01",7937.81,8470.55,7937.81,8337.36,667190],["2019-04-02",8337.36,8550.46,8257.45,8257.45,465580],["2019-04-03",8284.09,8284.09,8097.63,8230.81,274470],["2019-04-04",8204.18,8284.09,8124.27,8150.9,306440],["2019-04-05",8150.9,8284.09,8150.9,8204.18,459110],["2019-04-08",8204.18,8310.72,8097.63,8150.9,727350],["2019-04-09",8177.54,8364.0,8097.63,8124.27,563750],["2019-04-10",8097.63,8097.63,7991.08,8017.72,248680],["2019-04-11",8017.72,8070.99,7884.53,7937.81,309640],["2019-04-12",7911.17,7911.17,7724.71,7884.53,183900],["2019-04-16",7884.53,7937.81,7698.08,7937.81,213520],["2019-04-17",7937.81,7964.44,7724.71,7724.71,194600],["2019-04-18",7724.71,7804.62,7618.16,7671.44,124160],["2019-04-19",7671.44,7777.99,7671.44,7724.71,171530],["2019-04-22",7698.08,7751.35,7644.8,7698.08,243760],["2019-04-23",7671.44,7724.71,7644.8,7724.71,171870],["2019-04-24",7724.71,7777.99,7644.8,7671.44,166770],["2019-04-25",7671.44,7698.08,7618.16,7644.8,110620],["2019-04-26",7618.16,7644.8,7511.62,7564.89,91740],["2019-05-02",7564.89,7591.53,7458.34,7458.34,1012560],["2019-05-03",7458.34,7484.98,7351.8,7405.07,103430],["2019-05-06",7378.43,7405.07,7271.88,7298.52,84000],["2019-05-07",7298.52,7351.8,7298.52,7325.16,111350],["2019-05-08",7245.25,7298.52,7085.43,7191.97,110360],["2019-05-09",7245.25,7325.16,7191.97,7191.97,107770],["2019-05-10",7191.97,7298.52,7085.43,7191.97,104540],["2019-05-13",7191.97,7218.61,7138.7,7191.97,112260],["2019-05-14",7165.34,7191.97,7085.43,7138.7,103690],["2019-05-15",7138.7,7351.8,7138.7,7325.16,299710],["2019-05-16",7351.8,7405.07,7245.25,7271.88,108920],["2019-05-17",7138.7,7218.61,7138.7,7218.61,121250],["2019-05-20",7218.61,7271.88,7138.7,7138.7,133940],["2019-05-21",7191.97,7351.8,6739.15,7085.43,198070],["2019-05-22",7085.43,7085.43,6952.24,7005.51,107930],["2019-05-23",7005.51,7058.79,6792.42,6819.06,117830],["2019-05-24",6739.15,6845.69,6659.23,6765.78,125860],["2019-05-27",6765.78,6819.06,6739.15,6765.78,109940],["2019-05-28",6765.78,7165.34,6765.78,7165.34,354070],["2019-05-29",7165.34,7351.8,6978.88,7191.97,279470],["2019-05-30",7085.43,7191.97,7058.79,7138.7,106950],["2019-05-31",7138.7,7138.7,6872.33,6872.33,110780],["2019-06-03",6845.69,6872.33,6712.51,6765.78,117190],["2019-06-04",6765.78,6845.69,6765.78,6819.06,112530],["2019-06-05",6845.69,6872.33,6765.78,6845.69,111730],["2019-06-06",6845.69,6845.69,6685.87,6765.78,101300],["2019-06-07",6765.78,6819.06,6712.51,6765.78,125220],["2019-06-10",6765.78,6898.97,6765.78,6845.69,123040],["2019-06-11",6845.69,6872.33,6765.78,6792.42,116200],["2019-06-12",6792.42,6872.33,6712.51,6712.51,423590],["2019-06-13",6712.51,6952.24,6685.87,6845.69,117390],["2019-06-14",6845.69,6952.24,6845.69,6898.97,116830],["2019-06-17",6898.97,6952.24,6819.06,6872.33,100160],["2019-06-18",6872.33,6952.24,6765.78,6765.78,101730],["2019-06-19",6819.06,6898.97,6605.96,6605.96,125670],["2019-06-20",6605.96,6659.23,6499.41,6605.96,106590],["2019-06-21",6605.96,6739.15,6579.32,6632.6,105860],["2019-06-24",6632.6,6712.51,6579.32,6632.6,107050],["2019-06-25",6632.6,6659.23,6605.96,6632.6,101710],["2019-06-26",6632.6,6659.23,6552.69,6552.69,118760],["2019-06-27",6605.96,6605.96,6499.41,6552.69,104720],["2019-06-28",6526.05,6526.05,6392.87,6472.78,103330],["2019-07-01",6472.78,6552.69,6472.78,6552.69,102140],["2019-07-02",6552.69,6552.69,6259.68,6392.87,121830],["2019-07-03",6392.87,6392.87,6286.32,6286.32,110820],["2019-07-04",6312.95,6419.5,6286.32,6392.87,123260],["2019-07-05",6392.87,6472.78,6233.04,6472.78,134040],["2019-07-08",6472.78,6499.41,6339.59,6392.87,100290],["2019-07-09",6392.87,6446.14,6312.95,6339.59,111800],["2019-07-10",6366.23,6446.14,6339.59,6339.59,107690],["2019-07-11",6339.59,6392.87,6339.59,6339.59,108490],["2019-07-12",6339.59,6446.14,6286.32,6339.59,102700],["2019-07-15",6339.59,6392.87,6286.32,6339.59,109970],["2019-07-16",6339.59,6366.23,6286.32,6286.32,108730],["2019-07-17",6312.95,6366.23,6286.32,6312.95,101630],["2019-07-18",6312.95,6312.95,5966.67,5966.67,150140],["2019-07-19",5993.31,6179.77,5966.67,6046.59,109520],["2019-07-22",6046.59,6046.59,5860.13,5993.31,101590],["2019-07-23",5966.67,6019.95,5966.67,5993.31,101800],["2019-07-24",5993.31,5993.31,5913.4,5940.04,106040],["2019-07-25",5940.04,5966.67,5913.4,5940.04,103720],["2019-07-26",5940.04,5966.67,5913.4,5940.04,104910],["2019-07-29",5940.04,5940.04,5833.49,5913.4,65640],["2019-07-30",5913.4,5913.4,5886.76,5913.4,78300],["2019-07-31",5860.13,6312.95,5860.13,6286.32,274000],["2019-08-01",6233.04,6339.59,6179.77,6233.04,109910],["2019-08-02",6179.77,6233.04,6073.22,6126.5,111790],["2019-08-05",6126.5,6126.5,5966.67,6019.95,111370],["2019-08-06",6019.95,6019.95,5886.76,5940.04,122900],["2019-08-07",5966.67,5993.31,5913.4,5940.04,101670],["2019-08-08",5940.04,6233.04,5913.4,6153.13,189350],["2019-08-09",6179.77,6233.04,5860.13,5860.13,148940],["2019-08-12",5886.76,5940.04,5886.76,5913.4,114620],["2019-08-13",5913.4,5913.4,5833.49,5860.13,93690],["2019-08-14",5886.76,5940.04,5886.76,5940.04,102690],["2019-08-15",5860.13,5940.04,5860.13,5913.4,104110],["2019-08-16",5913.4,5940.04,5860.13,5886.76,114890],["2019-08-19",5886.76,5913.4,5886.76,5913.4,102080],["2019-08-20",5913.4,5940.04,5860.13,5860.13,105400],["2019-08-21",5860.13,5886.76,5833.49,5860.13,123820],["2019-08-22",5860.13,5913.4,5860.13,5860.13,134710],["2019-08-23",5860.13,5913.4,5833.49,5913.4,130940],["2019-08-26",5886.76,5913.4,5860.13,5886.76,127790],["2019-08-27",5886.76,5913.4,5860.13,5886.76,102380],["2019-08-28",5886.76,5940.04,5860.13,5913.4,128020],["2019-08-29",5913.4,6126.5,5860.13,6099.86,265470],["2019-08-30",6099.86,6233.04,6099.86,6233.04,301120],["2019-09-03",6233.04,6392.87,6179.77,6286.32,148860],["2019-09-04",6206.41,6286.32,5993.31,6073.22,107000],["2019-09-05",6073.22,6126.5,5860.13,5966.67,139900],["2019-09-06",5966.67,6019.95,5913.4,5913.4,122710],["2019-09-09",5913.4,5966.67,5886.76,5913.4,103490],["2019-09-10",5913.4,5940.04,5860.13,5860.13,95520],["2019-09-11",5886.76,5966.67,5860.13,5913.4,101710],["2019-09-12",5913.4,6099.86,5860.13,5860.13,104620],["2019-09-13",5966.67,5993.31,5940.04,5966.67,114960],["2019-09-16",5966.67,6126.5,5966.67,6073.22,230140],["2019-09-17",6073.22,6099.86,5993.31,6019.95,102550],["2019-09-18",6019.95,6073.22,6019.95,6073.22,122210],["2019-09-19",6073.22,6073.22,5966.67,6046.59,117220],["2019-09-20",6019.95,6206.41,6019.95,6126.5,181420],["2019-09-23",6126.5,6233.04,6099.86,6179.77,146950],["2019-09-24",6179.77,6206.41,6153.13,6179.77,240180],["2019-09-25",6179.77,6233.04,6099.86,6126.5,142160],["2019-09-26",6073.22,6179.77,6073.22,6126.5,124960],["2019-09-27",6073.22,6259.68,6073.22,6206.41,280740],["2019-09-30",6233.04,6339.59,6233.04,6286.32,145320],["2019-10-01",6286.32,6312.95,6073.22,6233.04,115820],["2019-10-02",6233.04,6312.95,6019.95,6019.95,224510],["2019-10-03",6073.22,6286.32,5966.67,6259.68,243680],["2019-10-04",6259.68,6552.69,6259.68,6339.59,171290],["2019-10-07",6339.59,6499.41,6286.32,6312.95,146000],["2019-10-08",6312.95,6366.23,6286.32,6339.59,106570],["2019-10-09",6339.59,6392.87,6233.04,6286.32,94730],["2019-10-10",6286.32,6339.59,6099.86,6126.5,185180],["2019-10-11",6126.5,6179.77,6046.59,6046.59,146850],["2019-10-14",6046.59,6126.5,6019.95,6073.22,106940],["2019-10-15",6073.22,6099.86,5913.4,5913.4,145170],["2019-10-16",5913.4,6073.22,5913.4,6019.95,153220],["2019-10-17",6046.59,6126.5,6019.95,6046.59,107180],["2019-10-18",6046.59,6099.86,6019.95,6046.59,112950],["2019-10-21",6019.95,6046.59,5940.04,5993.31,109790],["2019-10-22",5993.31,6046.59,5993.31,6019.95,121840],["2019-10-23",6019.95,6019.95,5993.31,6019.95,109790],["2019-10-24",6019.95,6046.59,5993.31,5993.31,109710],["2019-10-25",6019.95,6099.86,5940.04,6073.22,331500],["2019-10-28",6073.22,6179.77,6019.95,6126.5,439120],["2019-10-29",6126.5,6179.77,6019.95,6099.86,418070],["2019-10-30",6126.5,6179.77,5940.04,6099.86,362820],["2019-10-31",6099.86,6126.5,5993.31,6019.95,151740],["2019-11-01",6019.95,6019.95,5913.4,5993.31,136310],["2019-11-04",6019.95,6099.86,5940.04,6019.95,583900],["2019-11-05",6046.59,6179.77,6019.95,6179.77,620290],["2019-11-06",6179.77,6286.32,6179.77,6233.04,444060],["2019-11-07",6206.41,6259.68,6019.95,6099.86,372890],["2019-11-08",6099.86,6126.5,5966.67,6073.22,381710],["2019-11-11",6073.22,6099.86,5913.4,5940.04,306950],["2019-11-12",5966.67,5993.31,5913.4,5966.67,254080],["2019-11-13",5940.04,6019.95,5860.13,5886.76,294720],["2019-11-14",5886.76,5913.4,5753.58,5780.22,276280],["2019-11-15",5780.22,5806.85,5647.03,5647.03,196230],["2019-11-18",5673.67,5700.3,5593.76,5593.76,126570],["2019-11-19",5620.39,5647.03,5513.85,5540.48,118820],["2019-11-20",5513.85,5540.48,5460.57,5487.21,132190],["2019-11-21",5487.21,5513.85,5327.39,5354.02,128390],["2019-11-22",5354.02,5433.94,5354.02,5354.02,286470],["2019-11-25",5380.66,5487.21,5380.66,5407.3,150500],["2019-11-26",5407.3,5487.21,5407.3,5460.57,144770],["2019-11-27",5460.57,5487.21,5407.3,5460.57,146780],["2019-11-28",5460.57,5513.85,5380.66,5433.94,122710],["2019-11-29",5433.94,5433.94,5380.66,5433.94,111180],["2019-12-02",5433.94,5433.94,5327.39,5327.39,111390],["2019-12-03",5327.39,5354.02,5274.11,5327.39,102280],["2019-12-04",5327.39,5354.02,5247.48,5322.06,99480],["2019-12-05",5274.11,5322.06,5220.84,5220.84,123120],["2019-12-06",5220.84,5268.79,5210.19,5220.84,188890],["2019-12-09",5220.84,5263.46,5220.84,5247.48,125960],["2019-12-10",5231.49,5258.13,5172.89,5220.84,111640],["2019-12-11",5220.84,5247.48,5210.19,5220.84,108320],["2019-12-12",5194.2,5247.48,5194.2,5242.15,205580],["2019-12-13",5242.15,5567.12,5242.15,5433.94,412200],["2019-12-16",5433.94,5540.48,5433.94,5513.85,271560],["2019-12-17",5513.85,5540.48,5380.66,5380.66,217400],["2019-12-18",5354.02,5380.66,5295.42,5295.42,148730],["2019-12-19",5295.42,5380.66,5284.77,5327.39,223650],["2019-12-20",5327.39,5354.02,5300.75,5327.39,114660],["2019-12-23",5327.39,5380.66,5061.02,5167.57,131200],["2019-12-24",5167.57,5194.2,5114.29,5167.57,108920],["2019-12-25",5167.57,5178.22,5114.29,5172.89,121700],["2019-12-26",5172.89,5194.2,5140.93,5146.26,120390],["2019-12-27",5146.26,5167.57,5124.95,5156.91,112210],["2019-12-30",5156.91,5162.24,5130.27,5156.91,155390],["2019-12-31",5156.91,5156.91,5114.29,5114.29,122200],["2020-01-02",5119.62,5178.22,5119.62,5146.26,115500],["2020-01-03",5146.26,5156.91,5124.95,5146.26,102660],["2020-01-06",5146.26,5146.26,4901.2,5007.74,106330],["2020-01-07",5007.74,5061.02,5002.42,5007.74,112900],["2020-01-08",5002.42,5007.74,4901.2,4906.52,111340],["2020-01-09",4906.52,4933.16,4906.52,4911.85,141300],["2020-01-10",4911.85,4938.49,4906.52,4938.49,122160],["2020-01-13",4938.49,4954.47,4938.49,4949.14,112250],["2020-01-14",4938.49,5050.36,4938.49,5050.36,150170],["2020-01-15",5050.36,5066.35,5050.36,5061.02,114200],["2020-01-16",5061.02,5220.84,5061.02,5194.2,199350],["2020-01-17",5194.2,5220.84,5167.57,5194.2,92660],["2020-01-20",5194.2,5215.51,5140.93,5188.88,116830],["2020-01-21",5188.88,5274.11,5188.88,5215.51,160880],["2020-01-22",5215.51,5220.84,5167.57,5215.51,129880],["2020-01-30",5215.51,5215.51,5188.88,5194.2,125850],["2020-01-31",5188.88,5194.2,5103.64,5135.6,147160],["2020-02-03",5114.29,5124.95,4794.65,4922.51,120920],["2020-02-04",4922.51,4938.49,4874.56,4901.2,114910],["2020-02-05",4901.2,5007.74,4901.2,4901.2,195230],["2020-02-06",4794.65,5220.84,4794.65,5119.62,315010],["2020-02-07",5114.29,5380.66,5007.74,5354.02,446470],["2020-02-10",5354.02,5726.94,5007.74,5726.94,325740],["2020-02-11",5726.94,5726.94,5647.03,5700.3,315020],["2020-02-12",5647.03,5726.94,5460.57,5726.94,251240],["2020-02-13",5567.12,5860.13,5567.12,5726.94,264470],["2020-02-14",5620.39,5886.76,5620.39,5860.13,315160],["2020-02-17",5860.13,5913.4,5753.58,5833.49,157950],["2020-02-18",5753.58,6233.04,5700.3,6233.04,132330],["2020-02-19",6605.96,6632.6,6286.32,6446.14,224160],["2020-02-20",6446.14,6659.23,6446.14,6605.96,285030],["2020-02-21",6632.6,7058.79,6632.6,7058.79,317850],["2020-02-24",7085.43,7538.25,7085.43,7191.97,317100],["2020-02-25",6925.6,7511.62,6925.6,7218.61,281080],["2020-02-26",7218.61,7538.25,7085.43,7405.07,283870],["2020-02-27",7458.34,7511.62,7325.16,7511.62,326140],["2020-02-28",7431.71,7511.62,7245.25,7351.8,542160],["2020-03-02",7458.34,7458.34,7112.06,7298.52,214030],["2020-03-03",7245.25,7325.16,6978.88,7005.51,223320],["2020-03-04",7191.97,7191.97,6659.23,7032.15,211660],["2020-03-05",7032.15,7085.43,6978.88,7058.79,216870],["2020-03-06",7112.06,7138.7,7032.15,7058.79,206110],["2020-03-09",6898.97,6898.97,6579.32,6579.32,104860],["2020-03-10",6392.87,6872.33,6233.04,6765.78,173010],["2020-03-11",7191.97,7218.61,6339.59,6952.24,158310],["2020-03-12",6925.6,7058.79,6472.78,6819.06,153050],["2020-03-13",6765.78,7218.61,6392.87,7218.61,544850],["2020-03-16",6925.6,7218.61,6898.97,7005.51,134540],["2020-03-17",6925.6,7112.06,6925.6,7058.79,164960],["2020-03-18",7431.71,7431.71,7032.15,7085.43,218500],["2020-03-19",7085.43,7085.43,6925.6,6978.88,1195655],["2020-03-20",6978.88,7058.79,6925.6,6978.88,178930],["2020-03-23",6925.6,6952.24,6499.41,6712.51,141940],["2020-03-24",6765.78,6792.42,6605.96,6712.51,218760],["2020-03-25",7032.15,7085.43,6685.87,6952.24,214800],["2020-03-26",6952.24,6978.88,6739.15,6925.6,268950],["2020-03-27",6925.6,7351.8,6872.33,6978.88,182900],["2020-03-30",6872.33,6872.33,6499.41,6792.42,216080],["2020-03-31",6792.42,7218.61,6552.69,6845.69,541580],["2020-04-01",6925.6,7138.7,6872.33,7138.7,732930],["2020-04-03",7138.7,7351.8,7138.7,7191.97,197300],["2020-04-06",7218.61,7298.52,7165.34,7191.97,263350],["2020-04-07",7218.61,7218.61,6925.6,7191.97,770560],["2020-04-08",7085.43,7165.34,6925.6,7138.7,468730],["2020-04-09",7138.7,7191.97,7032.15,7138.7,625660],["2020-04-10",6925.6,7112.06,6659.23,6898.97,903020],["2020-04-13",6659.23,6872.33,6605.96,6792.42,110840],["2020-04-14",6605.96,6792.42,6339.59,6792.42,243190],["2020-04-15",6792.42,6925.6,6659.23,6765.78,90370],["2020-04-16",6712.51,6712.51,6605.96,6605.96,38130],["2020-04-17",6659.23,6819.06,6552.69,6605.96,55530],["2020-04-20",6605.96,7032.15,6552.69,6685.87,68230],["2020-04-21",6579.32,6712.51,6339.59,6659.23,90490],["2020-04-22",6659.23,6659.23,6446.14,6605.96,27900],["2020-04-23",6659.23,6659.23,6579.32,6632.6,96990],["2020-04-24",6659.23,6659.23,6526.05,6659.23,39540],["2020-04-27",6685.87,6685.87,6392.87,6605.96,34960],["2020-04-28",6605.96,6659.23,6366.23,6579.32,57200],["2020-04-29",6579.32,6605.96,6392.87,6579.32,37710],["2020-05-04",6605.96,6605.96,6339.59,6499.41,59450],["2020-05-05",6446.14,6526.05,6206.41,6206.41,43370],["2020-05-06",6233.04,6632.6,6126.5,6552.69,131720],["2020-05-07",6552.69,6659.23,6446.14,6632.6,113480],["2020-05-08",6632.6,6659.23,6552.69,6552.69,102400],["2020-05-11",6499.41,6605.96,6446.14,6552.69,59030],["2020-05-12",6552.69,6605.96,6499.41,6552.69,74050],["2020-05-13",6552.69,6552.69,6499.41,6552.69,60200],["2020-05-14",6552.69,6552.69,6392.87,6552.69,70480],["2020-05-15",6552.69,6579.32,6446.14,6526.05,69930],["2020-05-18",6526.05,6579.32,6499.41,6552.69,91140],["2020-05-19",6552.69,6898.97,6552.69,6712.51,285460],["2020-05-20",6712.51,6952.24,6712.51,6925.6,322630],["2020-05-21",6925.6,6978.88,6872.33,6925.6,111950],["2020-05-22",6925.6,7405.07,6925.6,7405.07,377720],["2020-05-25",7458.34,7911.17,7431.71,7911.17,241480],["2020-05-26",8204.18,8204.18,7671.44,7698.08,203840],["2020-05-27",7564.89,7777.99,7351.8,7511.62,283580],["2020-05-28",7458.34,7458.34,7005.51,7165.34,206230],["2020-05-29",7005.51,7458.34,6925.6,7298.52,176300],["2020-06-01",7138.7,7405.07,6792.42,7271.88,107780],["2020-06-02",7271.88,7777.99,7138.7,7351.8,267940],["2020-06-03",7351.8,7671.44,7351.8,7538.25,173010],["2020-06-04",7458.34,7618.16,7351.8,7458.34,104220],["2020-06-05",7458.34,7618.16,7351.8,7511.62,206630],["2020-06-08",7511.62,7564.89,7351.8,7405.07,145260],["2020-06-09",7405.07,7405.07,7271.88,7325.16,105250],["2020-06-10",7165.34,7564.89,7165.34,7511.62,217330],["2020-06-11",7511.62,8017.72,7484.98,7777.99,421040],["2020-06-12",7458.34,7724.71,7245.25,7405.07,146790],["2020-06-15",7405.07,7564.89,7191.97,7351.8,136400],["2020-06-16",7351.8,7564.89,7191.97,7458.34,193620],["2020-06-17",7777.99,7884.53,7644.8,7724.71,294250],["2020-06-18",7724.71,7724.71,7564.89,7644.8,102540],["2020-06-19",7644.8,8150.9,7644.8,7884.53,262020],["2020-06-22",7937.81,7937.81,7458.34,7724.71,201780],["2020-06-23",7724.71,7857.9,7511.62,7511.62,146170],["2020-06-24",7511.62,7591.53,7032.15,7032.15,179390],["2020-06-25",7032.15,7351.8,6872.33,7298.52,138330],["2020-06-26",7191.97,7351.8,6872.33,7138.7,132920],["2020-06-29",7191.97,7245.25,6659.23,6765.78,100410],["2020-06-30",6765.78,7085.43,6659.23,6872.33,174740],["2020-07-01",6872.33,7005.51,6765.78,6792.42,47250],["2020-07-02",6765.78,6765.78,6659.23,6712.51,19700],["2020-07-03",6765.78,7058.79,6712.51,6925.6,127410],["2020-07-06",6925.6,7005.51,6712.51,6872.33,68470],["2020-07-07",6872.33,6925.6,6712.51,6765.78,45160],["2020-07-08",6819.06,6898.97,6712.51,6872.33,70940],["2020-07-09",6978.88,7005.51,6872.33,6952.24,134110],["2020-07-10",6925.6,7005.51,6925.6,6925.6,41950],["2020-07-13",6925.6,6952.24,6792.42,6792.42,56040],["2020-07-14",6712.51,6898.97,6712.51,6845.69,71360],["2020-07-15",6845.69,6872.33,6765.78,6765.78,35270],["2020-07-16",6765.78,6819.06,6765.78,6765.78,40460],["2020-07-17",6739.15,6765.78,6712.51,6712.51,68470],["2020-07-20",6765.78,6819.06,6712.51,6739.15,57200],["2020-07-21",6739.15,6765.78,6739.15,6739.15,37650],["2020-07-22",6712.51,6739.15,6712.51,6712.51,28200],["2020-07-23",6712.51,6712.51,6659.23,6712.51,27300],["2020-07-24",6712.51,6712.51,6259.68,6312.95,98530],["2020-07-27",5886.76,6073.22,5886.76,5886.76,39350],["2020-07-28",5886.76,6019.95,5700.3,6019.95,57360],["2020-07-29",5966.67,5966.67,5806.85,5860.13,38860],["2020-07-30",5860.13,5860.13,5753.58,5806.85,36300],["2020-07-31",5806.85,5860.13,5700.3,5806.85,79540],["2020-08-03",5806.85,6073.22,5700.3,6019.95,62390],["2020-08-04",6366.23,6392.87,6019.95,6019.95,38410],["2020-08-05",6099.86,6419.5,5993.31,6419.5,76650],["2020-08-06",6845.69,6845.69,6819.06,6845.69,89500],["2020-08-07",6845.69,7298.52,6845.69,7298.52,270340],["2020-08-10",7191.97,7298.52,6872.33,6978.88,102470],["2020-08-11",6925.6,6978.88,6712.51,6898.97,125590],["2020-08-12",6765.78,7058.79,6765.78,7058.79,59260],["2020-08-13",7191.97,7538.25,7191.97,7538.25,141230],["2020-08-14",7671.44,7671.44,7405.07,7538.25,66200],["2020-08-17",7458.34,8044.36,7245.25,7405.07,79980],["2020-08-18",7405.07,7458.34,7351.8,7405.07,114440],["2020-08-19",7405.07,7724.71,7351.8,7405.07,85560],["2020-08-20",7458.34,7724.71,6978.88,7298.52,61920],["2020-08-21",7298.52,7724.71,7271.88,7405.07,69330],["2020-08-24",7458.34,7724.71,7351.8,7405.07,132860],["2020-08-25",7405.07,7458.34,7405.07,7431.71,138730],["2020-08-26",7431.71,7937.81,7431.71,7937.81,266030],["2020-08-27",8417.27,8470.55,7937.81,8417.27,90210],["2020-08-28",8417.27,9003.29,8310.72,8870.1,208020],["2020-08-31",8790.19,9482.75,8523.82,9482.75,358990],["2020-09-01",9482.75,9482.75,9056.56,9349.57,122700],["2020-09-03",9349.57,9349.57,9109.83,9109.83,114850],["2020-09-04",9056.56,9589.3,9029.92,9482.75,84990],["2020-09-07",9482.75,9642.57,8896.74,9056.56,227830],["2020-09-08",9003.29,9109.83,8683.64,9056.56,270920],["2020-09-09",9003.29,9482.75,9003.29,9269.65,343540],["2020-09-10",9376.2,9908.94,9322.93,9376.2,235370],["2020-09-11",9429.48,9536.02,9216.38,9216.38,148840],["2020-09-14",9163.11,9589.3,9163.11,9429.48,239010],["2020-09-15",9908.94,9962.22,9376.2,9589.3,365560],["2020-09-16",9482.75,9642.57,9376.2,9536.02,126990],["2020-09-17",9482.75,9589.3,9216.38,9322.93,213370],["2020-09-18",8896.74,9322.93,8896.74,9243.02,208700],["2020-09-21",9322.93,9589.3,9269.65,9482.75,275610],["2020-09-22",9536.02,9749.12,9376.2,9429.48,229820],["2020-09-23",9322.93,9562.66,9269.65,9296.29,186440],["2020-09-24",9243.02,9322.93,9243.02,9269.65,155390],["2020-09-25",9269.65,9402.84,9083.2,9163.11,216860],["2020-09-28",9189.74,9322.93,9163.11,9216.38,230990],["2020-09-29",9216.38,9322.93,9109.83,9109.83,137440],["2020-09-30",9109.83,9163.11,8923.37,8976.65,190590],["2020-10-01",9003.29,9163.11,9003.29,9109.83,165890],["2020-10-02",9109.83,9216.38,9003.29,9029.92,178760],["2020-10-05",9056.56,9322.93,8896.74,9109.83,234370],["2020-10-06",9109.83,9322.93,9109.83,9269.65,341020],["2020-10-07",9322.93,9589.3,9322.93,9429.48,296490],["2020-10-08",9429.48,9615.93,9269.65,9376.2,155740],["2020-10-09",9376.2,9589.3,9269.65,9322.93,184780],["2020-10-12",9322.93,9376.2,9109.83,9109.83,146740],["2020-10-13",9109.83,9163.11,8843.46,9003.29,227200],["2020-10-14",9128.48,9618.6,8944.68,9434.8,422840],["2020-10-15",9373.54,9802.39,9373.54,9434.8,264010],["2020-10-16",9373.54,9434.8,9251.01,9281.64,180230],["2020-10-19",9281.64,9679.86,9251.01,9342.91,181500],["2020-10-20",9312.27,9373.54,9128.48,9189.74,156910],["2020-10-21",9189.74,9434.8,8883.42,8944.68,556600],["2020-10-22",8944.68,8975.32,8699.62,8883.42,140370],["2020-10-23",8944.68,9189.74,8944.68,9036.58,392110],["2020-10-26",9036.58,9036.58,8822.15,8822.15,668080],["2020-10-27",8883.42,8883.42,8577.09,8638.36,205670],["2020-10-28",8638.36,8638.36,8393.3,8393.3,121680],["2020-10-29",8393.3,8607.73,8332.03,8577.09,177150],["2020-10-30",8638.36,8760.89,8515.83,8638.36,113380],["2020-11-02",8638.36,8699.62,8515.83,8515.83,116480],["2020-11-03",8577.09,8638.36,8577.09,8577.09,146640],["2020-11-04",8577.09,8638.36,8454.56,8638.36,188910],["2020-11-05",8577.09,8883.42,8577.09,8699.62,160090],["2020-11-06",8699.62,8699.62,8638.36,8638.36,166680],["2020-11-09",8638.36,8760.89,8577.09,8638.36,161580],["2020-11-10",8638.36,8975.32,8638.36,8914.05,229290],["2020-11-11",8914.05,9036.58,8883.42,9005.95,199190],["2020-11-12",8944.68,9557.33,8944.68,9373.54,246490],["2020-11-13",9373.54,9496.07,9312.27,9434.8,106850],["2020-11-16",9373.54,9373.54,9067.21,9067.21,166070],["2020-11-17",8883.42,9128.48,8883.42,9128.48,145220],["2020-11-18",9128.48,9496.07,9128.48,9251.01,221540],["2020-11-19",9189.74,9894.29,9128.48,9894.29,420080],["2020-11-20",9986.19,10292.51,9894.29,9894.29,215110],["2020-11-23",9618.6,9802.39,9496.07,9587.97,154280],["2020-11-24",9557.33,9587.97,9189.74,9312.27,203500],["2020-11-25",9312.27,9557.33,9251.01,9281.64,171180],["2020-11-26",9251.01,9312.27,9189.74,9281.64,194280],["2020-11-27",9281.64,9373.54,9251.01,9312.27,213760],["2020-11-30",9312.27,9496.07,9312.27,9373.54,243090],["2020-12-01",9189.74,9342.91,9189.74,9312.27,185720],["2020-12-02",9312.27,9649.23,9251.01,9618.6,439840],["2020-12-03",9679.86,9802.39,9465.44,9557.33,209260],["2020-12-04",9496.07,9863.66,9496.07,9557.33,347550],["2020-12-07",9526.7,9618.6,9465.44,9496.07,177240],["2020-12-08",9496.07,9587.97,9434.8,9526.7,258170],["2020-12-09",9496.07,9802.39,9434.8,9679.86,269200],["2020-12-10",9679.86,9802.39,9373.54,9373.54,227740],["2020-12-11",9434.8,9496.07,9251.01,9496.07,251470],["2020-12-14",9434.8,9557.33,9373.54,9434.8,176570],["2020-12-15",9434.8,9557.33,9005.95,9189.74,239490],["2020-12-16",9189.74,9312.27,9128.48,9312.27,243190],["2020-12-17",9312.27,9373.54,9189.74,9251.01,136360],["2020-12-18",9189.74,9312.27,8883.42,9067.21,186980],["2020-12-21",9067.21,9373.54,9005.95,9312.27,311740],["2020-12-22",9312.27,9373.54,9251.01,9312.27,207070],["2020-12-23",9251.01,9373.54,9189.74,9251.01,187170],["2020-12-24",9251.01,9373.54,9005.95,9067.21,209430],["2020-12-25",9067.21,9251.01,8944.68,9251.01,206700],["2020-12-28",9312.27,9404.17,9128.48,9312.27,217720],["2020-12-29",9312.27,9955.56,9251.01,9863.66,663900],["2020-12-30",9986.19,10537.57,9955.56,10537.57,952940],["2020-12-31",10660.1,11027.69,10537.57,10660.1,568030],["2021-01-04",10660.1,11395.28,10598.84,11395.28,880814],["2021-01-05",11395.28,11579.08,10843.9,11119.59,517900],["2021-01-06",11150.22,11456.55,11150.22,11456.55,534500],["2021-01-07",11640.34,12252.99,11640.34,12130.46,1129400],["2021-01-08",12130.46,12528.68,11579.08,12007.93,660400],["2021-01-11",11946.67,12069.2,11640.34,11762.87,435600],["2021-01-12",11762.87,12252.99,11579.08,12222.36,726300],["2021-01-13",12252.99,13049.44,12252.99,12865.64,855300],["2021-01-14",12926.91,13478.29,12681.85,12743.11,805200],["2021-01-15",12743.11,12865.64,12314.26,12436.79,545800],["2021-01-18",12436.79,12589.95,12038.56,12559.32,468000],["2021-01-19",12498.05,12926.91,11701.61,12926.91,696100],["2021-01-20",12865.64,12988.17,12069.2,12804.38,376700],["2021-01-21",12865.64,13049.44,12804.38,13049.44,502800],["2021-01-22",13049.44,13233.23,12773.74,13110.7,525400],["2021-01-25",13049.44,13110.7,12681.85,12926.91,487800],["2021-01-26",12926.91,13049.44,12651.21,12988.17,319300],["2021-01-27",12865.64,12865.64,12559.32,12804.38,316000],["2021-01-28",12559.32,12559.32,11916.03,11916.03,315000],["2021-01-29",11334.02,12743.11,11334.02,12559.32,406300],["2021-02-01",12559.32,13110.7,12069.2,12314.26,416300],["2021-02-02",12252.99,13171.97,12252.99,12988.17,586700],["2021-02-03",13110.7,13876.51,12988.17,13876.51,876600],["2021-02-04",14029.68,14550.43,13907.15,14060.31,798300],["2021-02-05",13999.04,14795.49,13937.78,14274.74,687800],["2021-02-08",14213.47,14305.37,13294.5,14305.37,514200],["2021-02-09",14213.47,14550.43,14152.21,14550.43,575600],["2021-02-17",14703.59,14734.22,14090.94,14366.63,611800],["2021-02-18",14152.21,14336.0,13845.88,14029.68,511300],["2021-02-19",13845.88,14152.21,13508.92,13662.09,528400],["2021-02-22",13539.56,13815.25,13355.76,13600.82,394300],["2021-02-23",13662.09,13723.35,12896.27,13080.07,474600],["2021-02-24",12988.17,12988.17,12344.89,12436.79,501300],["2021-02-25",12375.52,12926.91,12130.46,12865.64,574900],["2021-02-26",12865.64,13233.23,12743.11,13202.6,440400],["2021-03-01",13110.7,13539.56,12988.17,13386.39,397500],["2021-03-02",13294.5,13294.5,12865.64,13202.6,343200],["2021-03-03",13110.7,13478.29,12926.91,13325.13,542800],["2021-03-04",13355.76,13570.19,12498.05,12988.17,381900],["2021-03-05",12865.64,12896.27,12375.52,12896.27,685600],["2021-03-08",12896.27,13049.44,12681.85,12743.11,456600],["2021-03-09",12743.11,12743.11,12589.95,12743.11,324200],["2021-03-10",12743.11,13631.45,12681.85,13631.45,782500],["2021-03-11",14090.94,14213.47,13570.19,13845.88,472000],["2021-03-12",13845.88,13845.88,13539.56,13631.45,342300],["2021-03-15",13539.56,14152.21,13539.56,13968.41,472000],["2021-03-16",14029.68,14090.94,13662.09,13845.88,406900],["2021-03-17",13784.62,13907.15,13692.72,13723.35,418400],["2021-03-18",13600.82,13968.41,13539.56,13937.78,479800],["2021-03-19",13815.25,13845.88,13263.86,13478.29,403500],["2021-03-22",13417.03,13478.29,13171.97,13355.76,355000],["2021-03-23",13355.76,13355.76,12865.64,13141.33,451300],["2021-03-24",12988.17,12988.17,12620.58,12681.85,328500],["2021-03-25",12681.85,12926.91,12620.58,12835.01,435200],["2021-03-26",12743.11,12743.11,12314.26,12498.05,486500],["2021-03-29",12559.32,13355.76,12559.32,13355.76,481000],["2021-03-30",13447.66,13662.09,12865.64,13417.03,465400],["2021-03-31",13417.03,13417.03,13141.33,13202.6,371200],["2021-04-01",13233.23,13263.86,12988.17,13080.07,314000],["2021-04-02",13110.7,13171.97,12865.64,12988.17,403700],["2021-04-05",12988.17,12988.17,12559.32,12743.11,313100],["2021-04-06",12559.32,13049.44,12498.05,12988.17,435200],["2021-04-07",12988.17,13233.23,12865.64,13233.23,418400],["2021-04-08",13233.23,13263.86,13110.7,13141.33,305000],["2021-04-09",13141.33,13141.33,12988.17,13080.07,384500],["2021-04-12",13080.07,13110.7,12773.74,12804.38,384200],["2021-04-13",12681.85,12743.11,12559.32,12712.48,371600],["2021-04-14",12773.74,13417.03,12436.79,13202.6,611200],["2021-04-15",13233.23,13386.39,13049.44,13263.86,322100],["2021-04-16",13171.97,13171.97,12743.11,12926.91,280800],["2021-04-19",12988.17,12988.17,12681.85,12743.11,314900],["2021-04-20",12681.85,13417.03,12620.58,13171.97,694400],["2021-04-22",13171.97,13845.88,13171.97,13478.29,767100],["2021-04-23",13570.19,14090.94,13417.03,13845.88,473500],["2021-04-26",13907.15,14397.27,13753.98,14213.47,840200],["2021-04-27",14090.94,14090.94,13815.25,14060.31,511600],["2021-04-28",13968.41,14979.28,13968.41,14703.59,739700],["2021-04-29",14734.22,15009.92,14090.94,14090.94,724000],["2021-05-04",13784.62,14274.74,13662.09,13968.41,578400],["2021-05-05",13937.78,14152.21,13294.5,13447.66,422600],["2021-05-06",13294.5,13355.76,13080.07,13355.76,393300],["2021-05-07",13294.5,13845.88,13171.97,13815.25,592900],["2021-05-10",13723.35,13723.35,13478.29,13723.35,331200],["2021-05-11",13692.72,13968.41,13508.92,13815.25,401200],["2021-05-12",13784.62,14366.63,13784.62,14274.74,564700],["2021-05-13",14213.47,14703.59,14029.68,14029.68,461800],["2021-05-14",13907.15,13968.41,13294.5,13417.03,445300],["2021-05-17",13263.86,13355.76,12681.85,12988.17,492700],["2021-05-18",12957.54,13294.5,12896.27,13049.44,376300],["2021-05-19",12957.54,12957.54,12528.68,12559.32,335900],["2021-05-20",12498.05,12498.05,11793.5,12130.46,501100],["2021-05-21",12069.2,12375.52,12007.93,12375.52,400800],["2021-05-24",12375.52,12436.79,12283.62,12406.15,397600],["2021-05-25",12406.15,12620.58,12375.52,12620.58,454600],["2021-05-26",12559.32,12559.32,12375.52,12436.79,351700],["2021-05-27",12436.79,12436.79,12252.99,12283.62,274800],["2021-05-28",12283.62,12559.32,12007.93,12498.05,434100],["2021-05-31",12498.05,12498.05,12191.73,12314.26,314200],["2021-06-01",12252.99,12252.99,12130.46,12130.46,79000],["2021-06-02",12130.46,12252.99,11885.4,12252.99,420000],["2021-06-03",12252.99,12436.79,12191.73,12436.79,378200],["2021-06-04",12436.79,12498.05,12314.26,12406.15,261700],["2021-06-07",12406.15,12436.79,12252.99,12344.89,305600],["2021-06-08",12314.26,12314.26,12191.73,12222.36,269300],["2021-06-09",12222.36,12222.36,12007.93,12099.83,246500],["2021-06-10",11885.4,12375.52,11885.4,12283.62,458300],["2021-06-11",12283.62,12375.52,12252.99,12283.62,314700],["2021-06-14",12283.62,12314.26,12130.46,12283.62,321900],["2021-06-15",12283.62,12283.62,12222.36,12252.99,284700],["2021-06-16",12283.62,12743.11,12283.62,12559.32,314700],["2021-06-17",12559.32,13325.13,12498.05,13325.13,504300],["2021-06-18",13355.76,13784.62,13110.7,13141.33,278300],["2021-06-21",12988.17,13141.33,12681.85,13110.7,439600],["2021-06-22",13110.7,13600.82,12681.85,13355.76,750200],["2021-06-23",13478.29,13968.41,13355.76,13631.45,690400],["2021-06-24",13631.45,13631.45,13049.44,13294.5,382300],["2021-06-25",13294.5,13417.03,12988.17,13355.76,348300],["2021-06-28",13325.13,13417.03,13110.7,13233.23,405100],["2021-06-29",13233.23,14029.68,13233.23,13600.82,828000],["2021-06-30",13662.09,14090.94,13294.5,13294.5,523600],["2021-07-01",13325.13,13600.82,13110.7,13294.5,487600],["2021-07-02",13294.5,13294.5,12620.58,12804.38,432700],["2021-07-05",12743.11,12988.17,12314.26,12743.11,534500],["2021-07-06",12620.58,12926.91,12069.2,12069.2,532500],["2021-07-07",12007.93,12314.26,11456.55,12130.46,362600],["2021-07-08",12130.46,12252.99,11456.55,11640.34,459600],["2021-07-09",11456.55,11640.34,11088.96,11303.38,403300],["2021-07-12",11272.75,11272.75,10537.57,10874.53,578200],["2021-07-13",10935.8,11150.22,10476.31,10905.16,450700],["2021-07-14",10905.16,11150.22,10476.31,10598.84,366900],["2021-07-15",10537.57,10966.43,10476.31,10935.8,541400],["2021-07-16",10935.8,11242.12,10782.63,10905.16,434100],["2021-07-19",10721.37,10721.37,10261.88,10476.31,343200],["2021-07-20",10292.51,10598.84,10231.25,10568.21,393100],["2021-07-21",10568.21,10905.16,10568.21,10598.84,423500],["2021-07-22",10598.84,10966.43,10598.84,10874.53,534300],["2021-07-23",11061.39,11625.03,11061.39,11202.3,681300],["2021-07-26",11131.84,11448.89,10814.8,11131.84,397100],["2021-07-27",11202.3,11448.89,10673.89,10955.71,445600],["2021-07-28",10920.48,10920.48,10497.75,10709.11,649200],["2021-07-29",10779.57,10885.25,10427.3,10779.57,418200],["2021-07-30",10779.57,10990.93,10638.66,10779.57,537500],["2021-08-02",11026.16,11272.75,10850.02,10990.93,981000],["2021-08-03",11026.16,11413.66,10920.48,11167.07,903400],["2021-08-04",11202.3,11272.75,10990.93,11096.62,1443690],["2021-08-05",11061.39,11202.3,10920.48,11061.39,616100],["2021-08-06",11061.39,11343.21,11061.39,11131.84,751300],["2021-08-09",11131.84,11343.21,11096.62,11272.75,809100],["2021-08-10",11378.43,11906.84,11307.98,11378.43,946900],["2021-08-11",11484.12,11906.84,11413.66,11484.12,995400],["2021-08-12",11484.12,11625.03,11343.21,11448.89,560800],["2021-08-13",11448.89,11448.89,11061.39,11307.98,527500],["2021-08-16",11272.75,11519.34,10990.93,11343.21,726800],["2021-08-17",11378.43,11625.03,11272.75,11554.57,818600],["2021-08-18",11554.57,11836.39,11448.89,11519.34,495800],["2021-08-19",11519.34,11589.8,11307.98,11484.12,635800],["2021-08-20",11484.12,11589.8,10850.02,11131.84,859900],["2021-08-23",10990.93,11272.75,10779.57,10920.48,506600],["2021-08-24",10850.02,11131.84,10673.89,10744.34,437500],["2021-08-25",10744.34,10920.48,10568.21,10920.48,345100],["2021-08-26",10920.48,10990.93,10779.57,10920.48,346700],["2021-08-27",10850.02,11096.62,10850.02,11096.62,331500],["2021-08-30",11131.84,11554.57,11131.84,11554.57,587400],["2021-08-31",11625.03,12259.12,11589.8,12118.21,1473000],["2021-09-01",12118.21,12505.71,12118.21,12223.89,636900],["2021-09-06",12540.94,12611.39,12259.12,12329.57,373000],["2021-09-07",12259.12,12294.35,11801.16,11801.16,779900],["2021-09-08",11765.94,12259.12,11484.12,12012.53,1007200],["2021-09-09",12012.53,12329.57,11977.3,12118.21,936900],["2021-09-10",12223.89,12294.35,11906.84,12118.21,1067000],["2021-09-13",12118.21,12294.35,11836.39,12012.53,736700],["2021-09-14",12012.53,12012.53,11625.03,11765.94,965100],["2021-09-15",11765.94,12047.75,11625.03,11906.84,1136200],["2021-09-16",11906.84,11977.3,11765.94,11906.84,858900],["2021-09-17",11977.3,12717.07,11977.3,12717.07,2036700],["2021-09-20",13562.53,13562.53,12681.85,12963.67,1507700],["2021-09-21",12611.39,12717.07,12259.12,12681.85,994200],["2021-09-22",12822.76,13351.17,12611.39,12893.21,1676300],["2021-09-23",13034.12,13280.71,12717.07,12893.21,1438200],["2021-09-24",12893.21,12963.67,12576.16,12681.85,523200],["2021-09-27",12681.85,12822.76,12118.21,12118.21,1079200],["2021-09-28",12118.21,12540.94,11836.39,12400.03,912700],["2021-09-29",12329.57,12576.16,12223.89,12470.48,434600],["2021-09-30",12470.48,12752.3,12470.48,12576.16,571700],["2021-10-01",12540.94,12752.3,12364.8,12400.03,533800],["2021-10-04",12435.26,12435.26,12082.98,12259.12,529900],["2021-10-05",12329.57,12611.39,12259.12,12470.48,544500],["2021-10-06",12540.94,13104.57,12540.94,12928.44,901500],["2021-10-07",12893.21,13703.44,12646.62,13386.39,1115300],["2021-10-08",13386.39,13527.3,13034.12,13034.12,576200],["2021-10-11",12963.67,12998.89,12787.53,12857.98,721300],["2021-10-12",12822.76,12822.76,12576.16,12752.3,678000],["2021-10-13",12752.3,12893.21,12681.85,12822.76,497900],["2021-10-14",12822.76,13175.03,12822.76,12998.89,443400],["2021-10-15",13104.57,13104.57,12681.85,12928.44,362000],["2021-10-18",12893.21,12928.44,12681.85,12717.07,481000],["2021-10-19",12681.85,12893.21,12540.94,12611.39,376183],["2021-10-20",12611.39,12822.76,12540.94,12717.07,347800],["2021-10-21",12787.53,12787.53,12611.39,12646.62,267000],["2021-10-22",12646.62,12893.21,12646.62,12787.53,389300],["2021-10-25",13034.12,13456.85,13034.12,13069.35,625200],["2021-10-26",12893.21,13069.35,12787.53,12963.67,245500],["2021-10-27",12998.89,13351.17,12787.53,13245.48,536100],["2021-10-28",14161.4,14161.4,14090.94,14161.4,778200],["2021-10-29",15147.76,15147.76,14725.03,15147.76,1883800],["2021-11-01",15359.13,15359.13,14513.67,14760.26,1367500],["2021-11-02",14584.12,15359.13,14443.21,14971.62,835500],["2021-11-03",15006.85,15006.85,14090.94,14090.94,1011000],["2021-11-04",13879.58,14196.62,13456.85,14161.4,711000],["2021-11-05",14090.94,14513.67,14020.49,14372.76,438700],["2021-11-08",14584.12,14725.03,14302.3,14407.99,728500],["2021-11-09",14478.44,14478.44,14302.3,14407.99,419700],["2021-11-10",14407.99,15147.76,14337.53,15077.31,847400],["2021-11-11",15464.81,15993.22,15077.31,15746.63,838500],["2021-11-12",16028.44,16028.44,15218.22,15429.58,499200],["2021-11-15",15500.03,15500.03,14936.4,15218.22,858100],["2021-11-16",15218.22,15500.03,14795.49,15006.85,469900],["2021-11-17",15006.85,15218.22,14865.94,15147.76,399800],["2021-11-18",15147.76,15429.58,14936.4,15218.22,394800],["2021-11-19",15288.67,15570.49,14302.3,15077.31,787500],["2021-11-22",14830.72,15147.76,14055.71,14055.71,713200],["2021-11-23",13527.3,14302.3,13527.3,14302.3,349700],["2021-11-24",14090.94,14725.03,14020.49,14725.03,1070292],["2021-11-25",14795.49,14795.49,14513.67,14619.35,4995800],["2021-11-26",14654.58,14725.03,14090.94,14231.85,318900],["2021-11-29",13738.67,14090.94,13386.39,13985.26,587800],["2021-11-30",14090.94,14725.03,13914.8,14161.4,899500],["2021-12-01",14231.85,14443.21,14020.49,14161.4,697700],["2021-12-02",14161.4,14513.67,14090.94,14443.21,1097300],["2021-12-03",14689.81,14689.81,13668.21,13668.21,892100],["2021-12-06",13738.67,13809.12,12893.21,13034.12,514000],["2021-12-07",13104.57,13421.62,12963.67,13104.57,738200],["2021-12-08",13034.12,13386.39,13034.12,13069.35,520600],["2021-12-09",13069.35,13386.39,12752.3,13351.17,968300],["2021-12-10",13351.17,13738.67,13175.03,13456.85,956800],["2021-12-13",13597.76,13703.44,13456.85,13562.53,1195800],["2021-12-14",13668.21,14302.3,13632.99,13738.67,1206600],["2021-12-15",13738.67,14161.4,13668.21,13738.67,1116000],["2021-12-16",13844.35,13950.03,13386.39,13421.62,824300],["2021-12-17",13421.62,13527.3,13315.94,13527.3,854600],["2021-12-20",13527.3,13632.99,13139.8,13351.17,1014600],["2021-12-21",13351.17,14267.08,13034.12,14267.08,2575100],["2021-12-22",14302.3,14443.21,13844.35,14090.94,2143400],["2021-12-23",14161.4,14443.21,13527.3,14161.4,1522900],["2021-12-24",14161.4,14372.76,13703.44,14231.85,2181300],["2021-12-27",14302.3,14584.12,14161.4,14443.21,1724500],["2021-12-28",14302.3,15429.58,14267.08,15429.58,3154500],["2021-12-29",15535.26,15711.4,15112.53,15359.13,1615400],["2021-12-30",15218.22,15640.94,14865.94,14971.62,1541000],["2021-12-31",14936.4,15429.58,14725.03,15042.08,1842900],["2022-01-04",15042.08,15500.03,15006.85,15218.22,1537600],["2022-01-05",15218.22,15429.58,14795.49,14795.49,1371300],["2022-01-06",14725.03,15077.31,14231.85,14936.4,2113300],["2022-01-07",15006.85,15218.22,14548.9,15077.31,1792500],["2022-01-10",15218.22,15323.9,14830.72,14830.72,1031600],["2022-01-11",14795.49,14936.4,13809.12,13844.35,1702700],["2022-01-12",13668.21,14090.94,12893.21,13809.12,1767000],["2022-01-13",13668.21,13668.21,12893.21,12893.21,678400],["2022-01-14",12611.39,13175.03,12118.21,12928.44,871900],["2022-01-17",12963.67,13175.03,12047.75,12047.75,1376700],["2022-01-18",11836.39,12259.12,11272.75,11413.66,628400],["2022-01-19",11484.12,11906.84,11343.21,11625.03,557800],["2022-01-20",11765.94,12329.57,11519.34,12294.35,888900],["2022-01-21",12259.12,12470.48,11801.16,11977.3,428100],["2022-01-24",11977.3,11977.3,11167.07,11307.98,435900],["2022-01-25",11307.98,11589.8,10850.02,11343.21,592700],["2022-01-26",11343.21,11625.03,11131.84,11343.21,402300],["2022-01-27",11413.66,11625.03,11167.07,11272.75,332500],["2022-01-28",11272.75,11519.34,11167.07,11272.75,407500],["2022-02-07",11589.8,11836.39,11378.43,11625.03,453200],["2022-02-08",11765.94,12082.98,11625.03,11977.3,497300],["2022-02-09",11977.3,12259.12,11906.84,12188.66,448500],["2022-02-10",12188.66,12400.03,11942.07,12188.66,511300],["2022-02-11",12188.66,12329.57,11977.3,12188.66,441200],["2022-02-14",11977.3,12118.21,11906.84,11906.84,411100],["2022-02-15",11906.84,12153.44,11836.39,12082.98,458700],["2022-02-16",12082.98,12259.12,12012.53,12153.44,575600],["2022-02-17",12153.44,12364.8,12153.44,12329.57,506500],["2022-02-18",12294.35,12435.26,12153.44,12259.12,438100],["2022-02-21",12259.12,12470.48,12047.75,12364.8,581600],["2022-02-22",12259.12,12329.57,11942.07,12188.66,518200],["2022-02-23",12188.66,12294.35,12047.75,12118.21,423000],["2022-02-24",12153.44,12294.35,11484.12,11695.48,768300],["2022-02-25",11801.16,11977.3,11765.94,11942.07,400500],["2022-02-28",11942.07,12012.53,11765.94,11977.3,329500],["2022-03-01",12082.98,12787.53,12082.98,12576.16,1096100],["2022-03-02",12646.62,12752.3,12329.57,12364.8,474400],["2022-03-03",12364.8,12576.16,12294.35,12470.48,555900],["2022-03-04",12435.26,12470.48,12259.12,12364.8,756900],["2022-03-07",12294.35,12681.85,12188.66,12400.03,791300],["2022-03-08",12400.03,12611.39,12259.12,12329.57,534600],["2022-03-09",12329.57,12329.57,11871.62,12118.21,868700],["2022-03-10",12294.35,12294.35,12012.53,12012.53,1038500],["2022-03-11",12834.09,12834.09,12390.0,12612.04,1192700],["2022-03-14",12434.41,12612.04,12079.14,12212.37,315200],["2022-03-15",12212.37,12434.41,12079.14,12212.37,316300],["2022-03-16",12390.0,12745.27,12167.96,12478.82,649200],["2022-03-17",12700.86,12789.68,12478.82,12567.63,369300],["2022-03-18",12567.63,12700.86,12523.23,12523.23,277900],["2022-03-21",12478.82,12567.63,12434.41,12523.23,405300],["2022-03-22",12612.04,12612.04,12434.41,12434.41,404500],["2022-03-23",12434.41,12834.09,12434.41,12656.45,545000],["2022-03-24",12656.45,13500.22,12612.04,13500.22,2300100],["2022-03-25",13766.67,13899.89,13500.22,13544.62,1063500],["2022-03-28",13144.95,13455.81,12878.49,13144.95,526800],["2022-03-29",12967.31,13500.22,12967.31,13322.58,681500],["2022-03-30",13278.17,13278.17,12656.45,12834.09,737600],["2022-03-31",12878.49,13056.13,12789.68,12967.31,371400],["2022-04-01",12700.86,13056.13,12656.45,13011.72,517400],["2022-04-04",13233.76,13233.76,12878.49,12878.49,456800],["2022-04-05",12878.49,13011.72,12700.86,12789.68,450500],["2022-04-06",12700.86,12878.49,12478.82,12478.82,655300],["2022-04-07",12478.82,12656.45,12034.73,12034.73,550000],["2022-04-08",12034.73,12212.37,11901.51,11945.91,665000],["2022-04-12",11945.91,11990.32,11190.97,11368.6,741200],["2022-04-13",11546.24,11635.05,11235.38,11635.05,309400],["2022-04-14",11635.05,12434.41,11635.05,12434.41,1034700],["2022-04-15",12700.86,12700.86,11990.32,12034.73,359100],["2022-04-18",11990.32,11990.32,11235.38,11635.05,389300],["2022-04-19",11635.05,11812.69,11013.33,11279.78,399100],["2022-04-20",10746.88,11235.38,10524.84,10613.66,384900],["2022-04-21",10391.61,10391.61,9903.12,9903.12,540900],["2022-04-22",9858.71,10436.02,9681.08,10213.98,357200],["2022-04-25",10258.39,10480.43,9503.44,9769.89,298300],["2022-04-26",10169.57,10169.57,9370.22,9947.53,288900],["2022-04-27",9947.53,10480.43,9769.89,10302.8,383600],["2022-04-28",10302.8,10569.25,10125.16,10258.39,233800],["2022-04-29",10125.16,10524.84,10125.16,10436.02,395400],["2022-05-04",10347.2,10480.43,10213.98,10302.8,134400],["2022-05-05",10302.8,10569.25,10213.98,10347.2,293500],["2022-05-06",10213.98,10258.39,9947.53,9947.53,207300],["2022-05-09",10125.16,10125.16,9281.4,9281.4,250000],["2022-05-10",9103.76,9236.99,8704.09,9148.17,245100],["2022-05-11",9325.81,9414.62,9103.76,9325.81,214500],["2022-05-12",9281.4,9281.4,8677.44,8704.09,277200],["2022-05-13",8712.97,8881.72,8100.13,8100.13,212900],["2022-05-16",8117.89,8659.68,7904.73,7904.73,255500],["2022-05-17",7815.91,8437.63,7549.46,8437.63,665900],["2022-05-18",8437.63,8633.03,8348.82,8437.63,418700],["2022-05-19",8082.37,8348.82,8073.48,8295.53,328800],["2022-05-20",8304.41,8490.92,8171.18,8375.46,1411600],["2022-05-23",8437.63,8437.63,8180.06,8233.35,308500],["2022-05-24",8339.94,8339.94,7993.55,8135.66,229900],["2022-05-25",8135.66,8499.81,8135.66,8419.87,512300],["2022-05-26",8570.86,8704.09,8410.99,8561.98,314500],["2022-05-27",8499.81,8641.91,8499.81,8570.86,300000],["2022-05-30",8668.56,8668.56,8402.11,8526.45,381100],["2022-05-31",8526.45,8561.98,8384.34,8428.75,340100],["2022-06-01",8402.11,8428.75,8215.59,8268.88,342900],["2022-06-02",8331.05,8331.05,8126.77,8126.77,196200],["2022-06-03",8126.77,8215.59,7913.61,7931.38,354300],["2022-06-06",7993.55,8055.72,7904.73,7931.38,271100],["2022-06-07",7931.38,7931.38,7682.69,7718.22,268600],["2022-06-08",7691.57,7984.67,7691.57,7824.8,246500],["2022-06-09",7886.97,8260.0,7824.8,8260.0,602400],["2022-06-10",8251.12,8260.0,8002.43,8064.6,481200],["2022-06-13",7647.16,7807.03,7505.05,7505.05,432500],["2022-06-14",7114.26,7398.47,7105.38,7220.84,270700],["2022-06-15",7220.84,7336.3,6723.46,6723.46,613100],["2022-06-16",6838.92,6927.74,6661.29,6741.23,286200],["2022-06-17",6394.84,6661.29,6270.49,6270.49,474500],["2022-06-20",5861.94,6350.43,5835.29,5835.29,1605500],["2022-06-21",5595.48,6012.92,5506.67,5826.41,382600],["2022-06-22",5950.75,6119.51,5950.75,6048.45,253900],["2022-06-23",6119.51,6119.51,5906.34,6110.62,118900],["2022-06-24",6137.27,6483.66,6128.39,6288.26,209200],["2022-06-27",6385.96,6696.82,6288.26,6439.25,93600],["2022-06-28",6430.37,6705.7,6314.9,6528.06,183300],["2022-06-29",6474.77,6528.06,6332.67,6474.77,104300],["2022-06-30",6474.77,6501.42,6039.57,6057.33,118900],["2022-07-01",6039.57,6155.03,5808.65,6092.86,169700],["2022-07-04",6208.32,6279.38,6092.86,6163.91,112400],["2022-07-05",6172.8,6181.68,6048.45,6146.15,88500],["2022-07-06",5950.75,6172.8,5950.75,6039.57,96200],["2022-07-07",6039.57,6163.91,5959.63,6119.51,110700],["2022-07-08",6128.39,6394.84,6128.39,6217.2,217400],["2022-07-11",6306.02,6323.78,6137.27,6146.15,107400],["2022-07-12",6163.91,6394.84,6163.91,6306.02,282300],["2022-07-13",6350.43,6554.71,6306.02,6474.77,244600],["2022-07-14",6412.6,6465.89,6314.9,6439.25,205900],["2022-07-15",6483.66,6883.33,6439.25,6883.33,834500],["2022-07-18",7016.56,7078.73,6838.92,6927.74,526000],["2022-07-19",6927.74,6972.15,6794.52,6936.62,302200],["2022-07-20",6945.51,7060.97,6883.33,6918.86,503600],["2022-07-21",6989.91,7034.32,6847.81,6918.86,244900],["2022-07-22",6927.74,7194.19,6927.74,6972.15,291100],["2022-07-25",7016.56,7096.49,6838.92,7034.32,361700],["2022-07-26",7060.97,7149.78,6972.15,7114.26,253400],["2022-07-27",7025.44,7549.46,7007.68,7256.37,298600],["2022-07-28",7451.76,7451.76,7194.19,7220.84,173200],["2022-07-29",7158.67,7265.25,7087.61,7105.38,2010600],["2022-08-01",7105.38,7185.31,7078.73,7096.49,222900],["2022-08-02",7087.61,7371.83,6927.74,7149.78,1149300],["2022-08-03",7140.9,7327.42,7105.38,7283.01,579200],["2022-08-04",7327.42,7416.24,7256.37,7300.77,279500],["2022-08-05",7211.96,7318.54,7211.96,7309.66,212600],["2022-08-08",7327.42,7478.41,7327.42,7460.65,706900],["2022-08-09",7549.46,7620.52,7451.76,7540.58,567900],["2022-08-10",7505.05,7602.75,7460.65,7522.82,250600],["2022-08-11",7531.7,7815.91,7531.7,7584.99,1007600],["2022-08-12",7487.29,7593.87,7478.41,7540.58,268400],["2022-08-15",7522.82,7593.87,7487.29,7496.17,423200],["2022-08-16",7460.65,7549.46,7451.76,7540.58,438900],["2022-08-17",7540.58,7584.99,7416.24,7496.17,266500],["2022-08-18",7522.82,7522.82,7371.83,7389.59,345400],["2022-08-19",7371.83,7434.0,7194.19,7220.84,219900],["2022-08-22",7203.08,7238.6,6998.8,7034.32,290300],["2022-08-23",6687.94,7060.97,6687.94,7060.97,235600],["2022-08-24",7060.97,7238.6,7060.97,7114.26,184300],["2022-08-25",7105.38,7158.67,7105.38,7123.14,190000],["2022-08-26",7132.02,7194.19,6981.03,7052.09,317300],["2022-08-29",6936.62,6954.39,6661.29,6794.52,244000],["2022-08-30",6838.92,7060.97,6812.28,6830.04,130400],["2022-08-31",6918.86,6918.86,6830.04,6909.98,220700],["2022-09-05",6972.15,6972.15,6741.23,6838.92,70200],["2022-09-06",6918.86,6972.15,6838.92,6972.15,257300],["2022-09-07",6972.15,6972.15,6750.11,6750.11,202100],["2022-09-08",6750.11,6909.98,6616.88,6616.88,186300],["2022-09-09",6661.29,6661.29,6350.43,6492.54,207400],["2022-09-12",6501.42,6643.53,6306.02,6474.77,87800],["2022-09-13",6483.66,6501.42,6306.02,6323.78,220900],["2022-09-14",6252.73,6457.01,6234.97,6448.13,141400],["2022-09-15",6483.66,6483.66,6394.84,6403.72,76900],["2022-09-16",6403.72,6457.01,6314.9,6323.78,118800],["2022-09-19",6323.78,6323.78,5888.58,6128.39,296500],["2022-09-20",6083.98,6394.84,6057.33,6208.32,123100],["2022-09-21",6217.2,6252.73,6110.62,6217.2,68000],["2022-09-22",6181.68,6350.43,6181.68,6332.67,95400],["2022-09-23",6306.02,6385.96,6261.61,6279.38,134800],["2022-09-26",6270.49,6270.49,5861.94,5959.63,124500],["2022-09-27",6039.57,6190.56,5995.16,6039.57,129200],["2022-09-28",6030.69,6083.98,5888.58,5986.28,102900],["2022-09-29",5959.63,6030.69,5888.58,5888.58,158700],["2022-09-30",5888.58,5906.34,5595.48,5861.94,140200],["2022-10-03",5790.88,5879.7,5595.48,5595.48,133000],["2022-10-04",5790.88,5790.88,5524.43,5551.08,73700],["2022-10-05",5684.3,5773.12,5595.48,5648.77,107300],["2022-10-06",5426.73,5648.77,5426.73,5595.48,101300],["2022-10-07",5417.85,5435.61,5204.69,5275.74,174200],["2022-10-10",4956.0,5275.74,4938.24,5240.22,146300],["2022-10-11",5062.58,5115.87,4893.83,4893.83,85500],["2022-10-12",4645.14,5062.58,4645.14,4929.35,410800],["2022-10-13",4796.13,5062.58,4796.13,4991.53,74900],["2022-10-14",5240.22,5240.22,5053.7,5160.28,169200],["2022-10-17",4929.35,5240.22,4929.35,5151.4,83600],["2022-10-18",5169.16,5329.03,5142.52,5231.33,122100],["2022-10-19",5320.15,5329.03,5178.04,5178.04,58900],["2022-10-20",5178.04,5329.03,5124.75,5213.57,72300],["2022-10-21",5142.52,5240.22,4867.18,4867.18,151400],["2022-10-24",5035.94,5035.94,4529.68,4609.61,171400],["2022-10-25",4707.31,4929.35,4538.56,4796.13,205400],["2022-10-26",4805.01,5053.7,4574.09,4884.95,65500],["2022-10-27",4680.67,5053.7,4680.67,4956.0,115100],["2022-10-28",4964.88,5044.82,4831.66,5035.94,119800],["2022-10-31",5027.05,5240.22,4733.96,4884.95,239900],["2022-11-01",4991.53,4991.53,4813.89,4956.0,133100],["2022-11-02",5018.17,5044.82,4840.54,4884.95,62200],["2022-11-03",4778.37,4947.12,4778.37,4884.95,37200],["2022-11-04",4876.06,4876.06,4547.44,4600.73,66400],["2022-11-07",4565.2,4689.55,4280.99,4431.98,184100],["2022-11-08",4440.86,4440.86,4263.23,4440.86,78400],["2022-11-09",4440.86,4440.86,4369.81,4431.98,62100],["2022-11-10",4423.1,4440.86,4130.0,4174.41,185400],["2022-11-11",4183.29,4192.17,3890.19,3996.77,110000],["2022-11-14",3721.44,3996.77,3721.44,3756.97,378900],["2022-11-15",3508.28,3810.26,3499.4,3499.4,50300],["2022-11-16",3499.4,3739.2,3259.59,3739.2,766600],["2022-11-17",3819.14,3899.08,3721.44,3774.73,104600],["2022-11-18",3819.14,3819.14,3677.03,3810.26,107500],["2022-11-21",3899.08,3899.08,3810.26,3819.14,139900],["2022-11-22",3890.19,3987.89,3739.2,3854.67,194900],["2022-11-23",3925.72,3934.6,3765.85,3819.14,65400],["2022-11-24",3863.55,3863.55,3641.51,3641.51,76600],["2022-11-25",3765.85,3810.26,3668.15,3792.49,78100],["2022-11-28",3810.26,3970.13,3810.26,3970.13,263800],["2022-11-29",3996.77,4067.83,3907.96,4032.3,172500],["2022-11-30",4041.18,4121.12,3961.25,4103.35,224800],["2022-12-01",4174.41,4369.81,4121.12,4183.29,369700],["2022-12-02",4130.0,4245.46,3979.01,4192.17,296000],["2022-12-05",4263.23,4378.69,4263.23,4378.69,326400],["2022-12-06",4387.57,4387.57,4174.41,4174.41,290200],["2022-12-07",4174.41,4263.23,4014.54,4014.54,242800],["2022-12-08",4174.41,4254.34,4067.83,4085.59,163800],["2022-12-09",4174.41,4174.41,4032.3,4112.24,108900],["2022-12-12",4112.24,4245.46,4005.66,4005.66,154700],["2022-12-13",4094.47,4094.47,3996.77,4041.18,76900],["2022-12-14",4076.71,4121.12,4041.18,4085.59,142700],["2022-12-15",4121.12,4201.05,4085.59,4174.41,137200],["2022-12-16",4138.88,4201.05,4067.83,4067.83,89400],["2022-12-19",4103.35,4138.88,4067.83,4094.47,146400],["2022-12-20",4156.65,4156.65,3819.14,3979.01,126200],["2022-12-21",3987.89,3996.77,3756.97,3952.37,113700],["2022-12-22",3952.37,3996.77,3819.14,3943.48,18800],["2022-12-23",3907.96,3943.48,3765.85,3872.43,23500],["2022-12-26",3970.13,3970.13,3605.98,3605.98,119100],["2022-12-27",3605.98,3668.15,3597.1,3605.98,107100],["2022-12-28",3570.45,3659.27,3552.69,3552.69,103300],["2022-12-29",3552.69,3677.03,3552.69,3623.74,187400],["2022-12-30",3685.91,3694.8,3632.62,3668.15,21100],["2023-01-03",3668.15,3765.85,3668.15,3748.09,57200],["2023-01-04",3765.85,3819.14,3685.91,3721.44,93100],["2023-01-05",3668.15,3739.2,3659.27,3677.03,32200],["2023-01-06",3783.61,3783.61,3597.1,3597.1,80600],["2023-01-09",3605.98,3730.32,3605.98,3614.86,53700],["2023-01-10",3632.62,3632.62,3570.45,3632.62,36500],["2023-01-11",3641.51,3703.68,3641.51,3641.51,44000],["2023-01-12",3650.39,3685.91,3597.1,3623.74,24500],["2023-01-13",3623.74,3677.03,3614.86,3632.62,23300],["2023-01-16",3641.51,3659.27,3552.69,3570.45,99900],["2023-01-17",3632.62,3677.03,3597.1,3650.39,44300],["2023-01-18",3650.39,3748.09,3641.51,3730.32,77300],["2023-01-19",3685.91,3783.61,3685.91,3756.97,38200],["2023-01-27",3774.73,3819.14,3756.97,3801.38,106600],["2023-01-30",3783.61,4058.95,3783.61,4058.95,351600],["2023-01-31",3979.01,4085.59,3890.19,3952.37,181700],["2023-02-01",3996.77,4174.41,3961.25,4014.54,441100],["2023-02-02",4014.54,4041.18,3863.55,3907.96,98800],["2023-02-03",3952.37,3952.37,3854.67,3916.84,101800],["2023-02-06",3863.55,3925.72,3863.55,3899.08,99000],["2023-02-07",3899.08,3961.25,3819.14,3819.14,69900],["2023-02-08",3739.2,3881.31,3730.32,3739.2,234600],["2023-02-09",3748.09,3845.78,3730.32,3828.02,195800],["2023-02-10",3845.78,3979.01,3836.9,3881.31,313600],["2023-02-13",3881.31,3899.08,3685.91,3712.56,58600],["2023-02-14",3774.73,3774.73,3641.51,3685.91,41200],["2023-02-15",3659.27,3783.61,3659.27,3668.15,246100],["2023-02-16",3765.85,3783.61,3641.51,3712.56,183100],["2023-02-17",3650.39,3748.09,3650.39,3703.68,112200],["2023-02-20",3730.32,3881.31,3730.32,3881.31,210200],["2023-02-21",3907.96,3961.25,3872.43,3872.43,213400],["2023-02-22",3819.14,3899.08,3774.73,3854.67,107200],["2023-02-23",3783.61,3952.37,3685.91,3845.78,122200],["2023-02-24",3765.85,3863.55,3685.91,3792.49,106800],["2023-02-27",3774.73,3819.14,3659.27,3748.09,56100],["2023-02-28",3730.32,3810.26,3677.03,3730.32,83300],["2023-03-01",3730.32,3783.61,3561.57,3730.32,195700],["2023-03-02",3756.97,3810.26,3721.44,3721.44,80100],["2023-03-03",3748.09,3748.09,3677.03,3685.91,68500],["2023-03-06",3730.32,3756.97,3668.15,3730.32,66000],["2023-03-07",3748.09,3748.09,3641.51,3712.56,78400],["2023-03-08",3712.56,3712.56,3641.51,3703.68,58300],["2023-03-09",3712.56,3730.32,3641.51,3712.56,75900],["2023-03-10",3730.32,3765.85,3694.8,3721.44,140400],["2023-03-13",3712.56,3721.44,3605.98,3694.8,82600],["2023-03-14",3703.68,3703.68,3597.1,3614.86,133600],["2023-03-15",3641.51,3712.56,3614.86,3712.56,81400],["2023-03-16",3694.8,3703.68,3614.86,3685.91,50100],["2023-03-17",3650.39,3685.91,3641.51,3677.03,9800],["2023-03-20",3685.91,3685.91,3623.74,3650.39,75000],["2023-03-21",3668.15,3668.15,3597.1,3641.51,42800],["2023-03-22",3570.45,3641.51,3570.45,3614.86,62800],["2023-03-23",3597.1,3605.98,3570.45,3597.1,70800],["2023-03-24",3605.98,3632.62,3597.1,3614.86,52300],["2023-03-27",3641.51,3677.03,3614.86,3659.27,36600],["2023-03-28",3677.03,3685.91,3641.51,3650.39,490900],["2023-03-29",3650.39,3668.15,3623.74,3659.27,34700],["2023-03-30",3668.15,3694.8,3650.39,3659.27,143600],["2023-03-31",3677.03,3677.03,3597.1,3597.1,83300],["2023-04-03",3605.98,3614.86,3561.57,3588.22,237700],["2023-04-04",3570.45,3632.62,3570.45,3588.22,143500],["2023-04-05",3597.1,3739.2,3597.1,3659.27,129300],["2023-04-06",3721.44,3907.96,3721.44,3774.73,449800],["2023-04-07",3819.14,3819.14,3685.91,3685.91,67200],["2023-04-10",3730.32,3765.85,3685.91,3694.8,183900],["2023-04-11",3721.44,3730.32,3677.03,3730.32,39700],["2023-04-12",3703.68,3739.2,3668.15,3721.44,107200],["2023-04-13",3668.15,3712.56,3650.39,3650.39,98300],["2023-04-14",3694.8,3703.68,3579.33,3623.74,77000],["2023-04-17",3570.45,3650.39,3570.45,3614.86,67400],["2023-04-18",3623.74,3685.91,3597.1,3650.39,35500],["2023-04-19",3659.27,3659.27,3614.86,3623.74,31300],["2023-04-20",3623.74,3668.15,3605.98,3632.62,66800],["2023-04-21",3659.27,3659.27,3605.98,3623.74,70300],["2023-04-24",3641.51,3819.14,3597.1,3819.14,106800],["2023-04-25",3730.32,3828.02,3694.8,3828.02,169700],["2023-04-26",3828.02,4094.47,3748.09,4094.47,1695679],["2023-04-27",4165.53,4378.69,4085.59,4369.81,1482900],["2023-04-28",4431.98,4431.98,4174.41,4325.4,622400],["2023-05-04",4263.23,4565.2,4263.23,4485.27,458600],["2023-05-05",4405.33,4494.15,4307.63,4352.04,511400],["2023-05-08",4440.86,4494.15,4352.04,4467.51,369700],["2023-05-09",4485.27,4574.09,4396.45,4538.56,276800],["2023-05-10",4600.73,4805.01,4574.09,4733.96,465300],["2023-05-11",4849.42,4849.42,4529.68,4600.73,500200],["2023-05-12",4600.73,4680.67,4547.44,4618.49,231800],["2023-05-15",4618.49,4751.72,4618.49,4645.14,284800],["2023-05-16",4636.26,4707.31,4574.09,4618.49,170600],["2023-05-17",4618.49,4884.95,4556.32,4751.72,327700],["2023-05-18",4751.72,4751.72,4636.26,4636.26,222500],["2023-05-19",4742.84,4742.84,4503.03,4547.44,267200],["2023-05-22",4538.56,4574.09,4440.86,4511.91,285900],["2023-05-23",4511.91,4600.73,4476.39,4511.91,97100],["2023-05-24",4520.8,4591.85,4494.15,4547.44,246900],["2023-05-25",4547.44,4591.85,4529.68,4565.2,827300],["2023-05-26",4582.97,4698.43,4582.97,4600.73,212200],["2023-05-29",4689.55,4778.37,4627.38,4698.43,369700],["2023-05-30",4698.43,4778.37,4662.9,4725.08,252100],["2023-05-31",4725.08,4973.76,4725.08,4929.35,577500],["2023-06-01",4929.35,5098.11,4929.35,5071.46,447800],["2023-06-02",5133.63,5133.63,4796.13,4796.13,431600],["2023-06-05",4884.95,4884.95,4662.9,4725.08,298900],["2023-06-06",4707.31,4858.3,4707.31,4813.89,182000],["2023-06-07",4876.06,4902.71,4796.13,4831.66,248900],["2023-06-08",4831.66,5009.29,4831.66,4884.95,427100],["2023-06-09",4884.95,4884.95,4751.72,4831.66,230200],["2023-06-12",4831.66,5000.41,4831.66,4964.88,359900],["2023-06-13",5018.17,5142.52,5018.17,5106.99,523400],["2023-06-14",5133.63,5204.69,4938.24,4938.24,375500],["2023-06-15",5035.94,5035.94,4778.37,4822.77,265000],["2023-06-16",4911.59,4911.59,4485.27,4760.6,246100],["2023-06-19",4707.31,4769.48,4609.61,4627.38,243700],["2023-06-20",4556.32,4662.9,4556.32,4654.02,165800],["2023-06-21",4742.84,4742.84,4645.14,4698.43,100500],["2023-06-22",4707.31,4778.37,4671.78,4733.96,180100],["2023-06-23",4787.25,4796.13,4636.26,4769.48,92000],["2023-06-26",4796.13,4796.13,4618.49,4707.31,135600],["2023-06-27",4733.96,4733.96,4645.14,4707.31,95000],["2023-06-28",4689.55,4760.6,4627.38,4689.55,217000],["2023-06-29",4689.55,4689.55,4627.38,4662.9,86900],["2023-06-30",4645.14,4680.67,4591.85,4591.85,136600],["2023-07-03",4618.49,4707.31,4609.61,4689.55,125000],["2023-07-04",4689.55,4707.31,4662.9,4707.31,130400],["2023-07-05",4733.96,4813.89,4716.19,4769.48,171900],["2023-07-06",4769.48,4867.18,4733.96,4742.84,182000],["2023-07-07",4742.84,4787.25,4431.98,4751.72,52700],["2023-07-10",4822.77,4831.66,4742.84,4760.6,57800],["2023-07-11",4778.37,4822.77,4733.96,4778.37,97000],["2023-07-12",4778.37,4787.25,4751.72,4760.6,52700],["2023-07-13",4760.6,4876.06,4751.72,4840.54,349900],["2023-07-14",4884.95,4911.59,4769.48,4796.13,108100],["2023-07-17",4796.13,4867.18,4796.13,4822.77,196900],["2023-07-18",4831.66,4831.66,4707.31,4751.72,178200],["2023-07-19",4751.72,4796.13,4627.38,4760.6,110100],["2023-07-20",4751.72,4778.37,4671.78,4778.37,47700],["2023-07-21",4733.96,4849.42,4733.96,4778.37,159900],["2023-07-24",4858.3,4973.76,4778.37,4956.0,453300],["2023-07-25",4982.65,5142.52,4707.31,5009.29,577100],["2023-07-26",5044.82,5124.75,5027.05,5027.05,450400],["2023-07-27",5053.7,5115.87,4929.35,4973.76,221600],["2023-07-28",4893.83,5027.05,4893.83,5018.17,200500],["2023-07-31",5009.29,5240.22,4902.71,5027.05,364800],["2023-08-01",5080.34,5106.99,5018.17,5018.17,376400],["2023-08-02",5062.58,5062.58,4947.12,5009.29,182400],["2023-08-03",4973.76,5009.29,4920.47,4929.35,273600],["2023-08-04",5018.17,5018.17,4920.47,4991.53,165600],["2023-08-07",5000.41,5098.11,5000.41,5053.7,331500],["2023-08-08",5133.63,5133.63,5053.7,5080.34,206000],["2023-08-09",5106.99,5400.09,5044.82,5400.09,669700],["2023-08-10",5417.85,5595.48,5329.03,5382.32,306000],["2023-08-11",5417.85,5417.85,5169.16,5204.69,373500],["2023-08-14",5204.69,5320.15,5178.04,5204.69,339600],["2023-08-15",5204.69,5346.8,5204.69,5284.62,189500],["2023-08-16",5293.51,5311.27,5213.57,5257.98,165500],["2023-08-17",5240.22,5240.22,5106.99,5115.87,303800],["2023-08-18",5133.63,5142.52,4760.6,4760.6,561100],["2023-08-21",4751.72,4884.95,4618.49,4751.72,150000],["2023-08-22",4751.72,4884.95,4662.9,4787.25,121300],["2023-08-23",4876.06,4884.95,4787.25,4849.42,87000],["2023-08-24",4858.3,4893.83,4840.54,4884.95,102100],["2023-08-25",4911.59,4973.76,4858.3,4902.71,174200],["2023-08-28",4973.76,4973.76,4884.95,4920.47,88000],["2023-08-29",4893.83,4973.76,4893.83,4947.12,61200],["2023-08-30",4911.59,5009.29,4902.71,4947.12,126500],["2023-08-31",4947.12,5062.58,4884.95,5035.94,253600],["2023-09-05",5106.99,5133.63,5062.58,5106.99,163000],["2023-09-06",5124.75,5213.57,5124.75,5160.28,281800],["2023-09-07",5169.16,5231.33,5142.52,5169.16,121600],["2023-09-08",5169.16,5204.69,5106.99,5124.75,133400],["2023-09-11",5133.63,5195.81,4956.0,4973.76,158000],["2023-09-12",5035.94,5035.94,4964.88,5018.17,138800],["2023-09-13",5018.17,5115.87,5009.29,5027.05,177600],["2023-09-14",5027.05,5071.46,4929.35,5009.29,152700],["2023-09-15",4973.76,5062.58,4947.12,5009.29,229900],["2023-09-18",5018.17,5035.94,4947.12,4973.76,99100],["2023-09-19",4956.0,5009.29,4884.95,4938.24,91400],["2023-09-20",4938.24,5044.82,4876.06,4973.76,285800],["2023-09-21",5053.7,5053.7,4884.95,4956.0,74000],["2023-09-22",4884.95,4973.76,4805.01,4876.06,102900],["2023-09-25",4929.35,4947.12,4618.49,4787.25,116700],["2023-09-26",4787.25,4787.25,4529.68,4680.67,92900],["2023-09-27",4662.9,4716.19,4494.15,4662.9,44000],["2023-09-28",4662.9,4698.43,4565.2,4618.49,87400],["2023-09-29",4591.85,4671.78,4591.85,4618.49,19600],["2023-10-02",4627.38,4689.55,4627.38,4636.26,19100],["2023-10-03",4636.26,4636.26,4352.04,4396.45,135400],["2023-10-04",4396.45,4520.8,4387.57,4520.8,53900],["2023-10-05",4520.8,4520.8,4396.45,4396.45,19800],["2023-10-06",4396.45,4431.98,4352.04,4414.22,48300],["2023-10-09",4405.33,4520.8,4405.33,4440.86,28300],["2023-10-10",4458.62,4529.68,4449.74,4485.27,103500],["2023-10-11",4618.49,4618.49,4467.51,4503.03,86100],["2023-10-12",4574.09,4591.85,4494.15,4547.44,37900],["2023-10-13",4529.68,4547.44,4449.74,4503.03,77400],["2023-10-16",4511.91,4582.97,4476.39,4476.39,19700],["2023-10-17",4520.8,4556.32,4476.39,4485.27,28400],["2023-10-18",4449.74,4511.91,4174.41,4431.98,67800],["2023-10-19",4431.98,4440.86,4360.92,4414.22,68700],["2023-10-20",4414.22,4467.51,4130.0,4440.86,99500],["2023-10-23",4511.91,4529.68,4440.86,4476.39,30900],["2023-10-24",4440.86,4485.27,4378.69,4485.27,55700],["2023-10-25",4485.27,4574.09,4449.74,4520.8,31200],["2023-10-26",4520.8,4520.8,4289.87,4307.63,168900],["2023-10-27",4440.86,4440.86,4307.63,4360.92,180800],["2023-10-30",4369.81,4600.73,4352.04,4529.68,152400],["2023-10-31",4520.8,4565.2,4423.1,4440.86,72700],["2023-11-01",4440.86,4503.03,4130.0,4440.86,72000],["2023-11-02",4405.33,4600.73,4405.33,4600.73,102400],["2023-11-03",4618.49,4636.26,4547.44,4547.44,47700],["2023-11-06",4494.15,4618.49,4494.15,4565.2,48400],["2023-11-07",4574.09,4600.73,4538.56,4600.73,50600],["2023-11-08",4529.68,4733.96,4440.86,4680.67,212500],["2023-11-09",4689.55,4751.72,4654.02,4742.84,187500],["2023-11-10",4618.49,4733.96,4618.49,4662.9,45200],["2023-11-13",4707.31,4733.96,4627.38,4662.9,69500],["2023-11-14",4662.9,4769.48,4662.9,4751.72,269800],["2023-11-15",4760.6,4831.66,4760.6,4796.13,75100],["2023-11-16",4796.13,4813.89,4733.96,4787.25,42500],["2023-11-17",4778.37,4849.42,4733.96,4796.13,210000],["2023-11-20",4707.31,4769.48,4707.31,4751.72,36800],["2023-11-21",4796.13,4805.01,4742.84,4778.37,19100],["2023-11-22",4787.25,4787.25,4733.96,4778.37,31800],["2023-11-23",4778.37,4787.25,4707.31,4760.6,50900],["2023-11-24",4636.26,4742.84,4636.26,4707.31,70300],["2023-11-27",4707.31,4707.31,4662.9,4680.67,27700],["2023-11-28",4600.73,4671.78,4600.73,4671.78,31500],["2023-11-29",4618.49,4680.67,4618.49,4662.9,94700],["2023-11-30",4662.9,4698.43,4645.14,4662.9,27500],["2023-12-01",4654.02,4654.02,4538.56,4618.49,76800],["2023-12-04",4618.49,4680.67,4582.97,4654.02,218600],["2023-12-05",4671.78,4671.78,4627.38,4671.78,72100],["2023-12-06",4654.02,4813.89,4654.02,4805.01,407100],["2023-12-07",4831.66,4876.06,4751.72,4796.13,173500],["2023-12-08",4796.13,4796.13,4733.96,4742.84,96400],["2023-12-11",4742.84,4769.48,4716.19,4742.84,71200],["2023-12-12",4751.72,4760.6,4707.31,4742.84,69300],["2023-12-13",4742.84,4751.72,4707.31,4742.84,155500],["2023-12-14",4751.72,4751.72,4707.31,4742.84,46300],["2023-12-15",4716.19,4742.84,4671.78,4716.19,50500],["2023-12-18",4751.72,4751.72,4707.31,4707.31,12400],["2023-12-19",4707.31,4725.08,4680.67,4716.19,42200],["2023-12-20",4725.08,4725.08,4689.55,4716.19,60000],["2023-12-21",4716.19,4716.19,4662.9,4698.43,50100],["2023-12-22",4707.31,4707.31,4662.9,4698.43,88300],["2023-12-25",4698.43,4707.31,4689.55,4698.43,35600],["2023-12-26",4733.96,4733.96,4698.43,4707.31,43900],["2023-12-27",4707.31,4884.95,4707.31,4742.84,29700],["2023-12-28",4787.25,4787.25,4733.96,4751.72,34400],["2023-12-29",4707.31,4760.6,4707.31,4760.6,61500],["2024-01-02",4760.6,4760.6,4725.08,4760.6,28600],["2024-01-03",4760.6,4867.18,4707.31,4867.18,186000],["2024-01-04",4867.18,4867.18,4787.25,4840.54,33800],["2024-01-05",4831.66,4831.66,4716.19,4796.13,28700],["2024-01-08",4707.31,4787.25,4707.31,4751.72,56000],["2024-01-09",4769.48,4769.48,4494.15,4742.84,80900],["2024-01-10",4742.84,4778.37,4698.43,4733.96,48200],["2024-01-11",4733.96,4760.6,4707.31,4725.08,117600],["2024-01-12",4725.08,4725.08,4654.02,4680.67,122900],["2024-01-15",4725.08,4831.66,4698.43,4778.37,87000],["2024-01-16",4680.67,4787.25,4671.78,4778.37,12100],["2024-01-17",4787.25,4787.25,4733.96,4769.48,5800],["2024-01-18",4680.67,4769.48,4671.78,4751.72,18300],["2024-01-19",4751.72,4760.6,4671.78,4751.72,46900],["2024-01-22",4751.72,4769.48,4751.72,4751.72,28300],["2024-01-23",4778.37,4796.13,4733.96,4760.6,90500],["2024-01-24",4760.6,4778.37,4751.72,4760.6,29400],["2024-01-25",4760.6,4973.76,4751.72,4956.0,250000],["2024-01-26",4973.76,4991.53,4840.54,4876.06,116400],["2024-01-29",4876.06,4991.53,4876.06,4938.24,160500],["2024-01-30",5275.74,5275.74,5133.63,5275.74,835900],["2024-01-31",5417.85,5435.61,5231.33,5257.98,266400],["2024-02-01",5257.98,5622.13,5240.22,5488.9,763100],["2024-02-02",5462.26,5497.78,5355.68,5382.32,281800],["2024-02-05",5391.2,5453.38,5337.91,5364.56,141900],["2024-02-06",5400.09,5400.09,5337.91,5364.56,160700],["2024-02-07",5364.56,5382.32,5346.8,5364.56,92000],["2024-02-15",5373.44,5453.38,5364.56,5417.85,348700],["2024-02-16",5462.26,5604.37,5435.61,5604.37,516100],["2024-02-19",5666.54,5728.71,5551.08,5648.77,292800],["2024-02-20",5648.77,5657.66,5515.55,5568.84,261800],["2024-02-21",5577.72,5728.71,5551.08,5684.3,431500],["2024-02-22",5693.18,5710.95,5639.89,5657.66,332500],["2024-02-23",5710.95,5710.95,5453.38,5480.02,435600],["2024-02-26",5435.61,5533.31,5417.85,5506.67,208000],["2024-02-27",5542.19,5542.19,5462.26,5497.78,125400],["2024-02-28",5506.67,5524.43,5471.14,5488.9,135700],["2024-02-29",5497.78,5506.67,5391.2,5435.61,273500],["2024-03-01",5435.61,5471.14,5391.2,5462.26,118500],["2024-03-04",5551.08,5551.08,5462.26,5480.02,103400],["2024-03-05",5497.78,5515.55,5471.14,5497.78,136600],["2024-03-06",5497.78,5524.43,5435.61,5471.14,253000],["2024-03-07",5480.02,5542.19,5471.14,5515.55,406100],["2024-03-08",5506.67,5551.08,5471.14,5471.14,321200],["2024-03-11",5471.14,5506.67,5426.73,5471.14,76000],["2024-03-12",5426.73,5488.9,5391.2,5408.97,203500],["2024-03-13",5391.2,5453.38,5329.03,5453.38,194200],["2024-03-14",5417.85,5453.38,5391.2,5435.61,289800],["2024-03-15",5435.61,5480.02,5408.97,5435.61,109900],["2024-03-18",5435.61,5453.38,5240.22,5364.56,246200],["2024-03-19",5355.68,5400.09,5302.39,5364.56,94500],["2024-03-20",5346.8,5391.2,5329.03,5382.32,66000],["2024-03-21",5391.2,5497.78,5391.2,5462.26,136700],["2024-03-22",5462.26,5488.9,5453.38,5471.14,112100],["2024-03-25",5471.14,5488.9,5408.97,5426.73,151600],["2024-03-26",5417.85,5435.61,5400.09,5435.61,82200],["2024-03-27",5444.49,5471.14,5426.73,5444.49,122400],["2024-03-28",5444.49,5462.26,5408.97,5444.49,136300],["2024-03-29",5426.73,5497.78,5426.73,5471.14,85500],["2024-04-01",5471.14,5471.14,5408.97,5426.73,240900],["2024-04-02",5426.73,5471.14,5417.85,5462.26,74600],["2024-04-03",5453.38,5622.13,5444.49,5542.19,307100],["2024-04-04",5497.78,5551.08,5444.49,5444.49,588700],["2024-04-05",5444.49,5497.78,5417.85,5453.38,164900],["2024-04-08",5453.38,5453.38,5249.1,5337.91,146100],["2024-04-09",5337.91,5364.56,5311.27,5329.03,117600],["2024-04-10",5329.03,5382.32,5284.62,5329.03,51400],["2024-04-11",5293.51,5329.03,5249.1,5302.39,135500],["2024-04-12",5302.39,5364.56,5302.39,5329.03,51000],["2024-04-15",5320.15,5320.15,4973.76,4973.76,462100],["2024-04-16",4902.71,5044.82,4733.96,4831.66,156600],["2024-04-17",4956.0,4956.0,4813.89,4884.95,46800],["2024-04-19",4884.95,4884.95,4725.08,4796.13,84500],["2024-04-22",4760.6,4876.06,4760.6,4796.13,38200],["2024-04-23",4796.13,4805.01,4618.49,4662.9,107300],["2024-04-24",4698.43,4769.48,4671.78,4725.08,130700],["2024-04-25",4733.96,4742.84,4689.55,4716.19,25900],["2024-04-26",4707.31,4751.72,4618.49,4716.19,65300],["2024-05-02",4787.25,4813.89,4760.6,4796.13,46400],["2024-05-03",4840.54,4840.54,4778.37,4805.01,78100],["2024-05-06",4805.01,4964.88,4805.01,4964.88,131600],["2024-05-07",4964.88,5053.7,4964.88,4991.53,129300],["2024-05-08",4991.53,5018.17,4902.71,4902.71,73900],["2024-05-09",4956.0,5027.05,4920.47,4938.24,107100],["2024-05-10",5018.17,5204.69,4964.88,5195.81,228600],["2024-05-13",5231.33,5355.68,5186.92,5275.74,288100],["2024-05-14",5329.03,5329.03,5178.04,5195.81,132200],["2024-05-15",5213.57,5249.1,5151.4,5222.45,223400],["2024-05-16",5222.45,5257.98,5178.04,5195.81,204900],["2024-05-17",5240.22,5249.1,5186.92,5249.1,182700],["2024-05-20",5266.86,5302.39,5240.22,5275.74,157900],["2024-05-21",5275.74,5293.51,5231.33,5293.51,210300],["2024-05-22",5293.51,5364.56,5266.86,5329.03,225500],["2024-05-23",5284.62,5337.91,5249.1,5329.03,134800],["2024-05-24",5329.03,5329.03,5204.69,5204.69,226800],["2024-05-27",5204.69,5257.98,5195.81,5249.1,110300],["2024-05-28",5240.22,5417.85,5195.81,5408.97,319400],["2024-05-29",5408.97,5782.0,5408.97,5773.12,1164300],["2024-05-30",5773.12,5870.82,5595.48,5728.71,500800],["2024-05-31",5728.71,5826.41,5595.48,5639.89,350800],["2024-06-03",5719.83,5719.83,5639.89,5648.77,255100],["2024-06-04",5639.89,5702.06,5613.25,5648.77,375100],["2024-06-05",5648.77,5657.66,5568.84,5586.6,152500],["2024-06-06",5586.6,5861.94,5559.96,5719.83,441600],["2024-06-07",5657.66,5764.24,5613.25,5710.95,130000],["2024-06-10",5710.95,5710.95,5613.25,5693.18,153300],["2024-06-11",5693.18,5693.18,5462.26,5586.6,291300],["2024-06-12",5577.72,5622.13,5497.78,5622.13,121700],["2024-06-13",5666.54,5666.54,5515.55,5568.84,138400],["2024-06-14",5524.43,5586.6,5364.56,5364.56,268900],["2024-06-17",5364.56,5480.02,5329.03,5329.03,186500],["2024-06-18",5364.56,5453.38,5364.56,5400.09,50900],["2024-06-19",5373.44,5417.85,5320.15,5400.09,145900],["2024-06-20",5364.56,5426.73,5355.68,5391.2,94100],["2024-06-21",5364.56,5542.19,5364.56,5462.26,198200],["2024-06-24",5488.9,5488.9,5329.03,5382.32,161300],["2024-06-25",5408.97,5408.97,5355.68,5382.32,76100],["2024-06-26",5373.44,5471.14,5346.8,5391.2,167800],["2024-06-27",5444.49,5444.49,5391.2,5391.2,44100],["2024-06-28",5373.44,5408.97,5329.03,5329.03,162200],["2024-07-01",5391.2,5391.2,5293.51,5355.68,61800],["2024-07-02",5320.15,5400.09,5320.15,5355.68,64500],["2024-07-03",5364.56,5426.73,5346.8,5400.09,102400],["2024-07-04",5400.09,5453.38,5391.2,5408.97,96200],["2024-07-05",5444.49,5488.9,5408.97,5435.61,185900],["2024-07-08",5480.02,5480.02,5391.2,5417.85,78800],["2024-07-09",5400.09,5453.38,5400.09,5444.49,109400],["2024-07-10",5488.9,5488.9,5400.09,5408.97,144100],["2024-07-11",5426.73,5471.14,5417.85,5435.61,110000],["2024-07-12",5444.49,5480.02,5426.73,5471.14,105000],["2024-07-15",5488.9,5622.13,5435.61,5622.13,289000],["2024-07-16",5622.13,5666.54,5568.84,5595.48,210800],["2024-07-17",5595.48,5631.01,5462.26,5506.67,331600],["2024-07-18",5524.43,5524.43,5417.85,5488.9,135600],["2024-07-19",5488.9,5497.78,5426.73,5480.02,70700],["2024-07-22",5462.26,5471.14,5337.91,5382.32,109600],["2024-07-23",5417.85,5426.73,5373.44,5382.32,81400],["2024-07-24",5275.74,5408.97,5275.74,5408.97,994200],["2024-07-25",5373.44,5408.97,5346.8,5373.44,12900],["2024-07-26",5435.61,5435.61,5364.56,5400.09,33900],["2024-07-29",5417.85,5426.73,5391.2,5417.85,33400],["2024-07-30",5417.85,5586.6,5266.86,5337.91,596300],["2024-07-31",5302.39,5329.03,4973.76,5035.94,351700],["2024-08-01",5044.82,5044.82,4689.55,4689.55,425100],["2024-08-02",4618.49,4671.78,4440.86,4565.2,266000],["2024-08-05",4511.91,4556.32,4254.34,4254.34,314700],["2024-08-06",4334.28,4343.16,4254.34,4325.4,64000],["2024-08-07",4307.63,4352.04,4298.75,4334.28,173400],["2024-08-08",4343.16,4343.16,4289.87,4343.16,59200],["2024-08-09",4343.16,4360.92,4307.63,4307.63,120600],["2024-08-12",4316.52,4343.16,4307.63,4325.4,22300],["2024-08-13",4352.04,4396.45,4325.4,4343.16,17300],["2024-08-14",4343.16,4369.81,4316.52,4352.04,39100],["2024-08-15",4343.16,4352.04,4307.63,4352.04,39100],["2024-08-16",4316.52,4423.1,4316.52,4423.1,334300],["2024-08-19",4431.98,4440.86,4360.92,4405.33,70700],["2024-08-20",4440.86,4467.51,4414.22,4431.98,80000],["2024-08-21",4431.98,4431.98,4396.45,4405.33,57300],["2024-08-22",4423.1,4423.1,4352.04,4369.81,103000],["2024-08-23",4352.04,4360.92,4236.58,4272.11,234900],["2024-08-26",4298.75,4307.63,4254.34,4272.11,56600],["2024-08-27",4272.11,4298.75,4263.23,4280.99,170000],["2024-08-28",4343.16,4352.04,4263.23,4325.4,89800],["2024-08-29",4334.28,4334.28,4263.23,4307.63,60000],["2024-08-30",4360.92,4387.57,4325.4,4369.81,163100],["2024-09-04",4440.86,4529.68,4423.1,4494.15,236900],["2024-09-05",4458.62,4529.68,4431.98,4467.51,113400],["2024-09-06",4467.51,4503.03,4378.69,4414.22,18900],["2024-09-09",4396.45,4414.22,4307.63,4387.57,30100],["2024-09-10",4387.57,4387.57,4254.34,4307.63,128800],["2024-09-11",4272.11,4307.63,4254.34,4280.99,49500],["2024-09-12",4298.75,4360.92,4289.87,4298.75,11400],["2024-09-13",4352.04,4352.04,4298.75,4307.63,9800],["2024-09-16",4307.63,4360.92,4307.63,4343.16,31900],["2024-09-17",4360.92,4360.92,4298.75,4307.63,28300],["2024-09-18",4325.4,4334.28,4280.99,4289.87,50300],["2024-09-19",4298.75,4352.04,4289.87,4307.63,21900],["2024-09-20",4307.63,4396.45,4307.63,4352.04,55500],["2024-09-23",4316.52,4343.16,4272.11,4334.28,6800],["2024-09-24",4352.04,4352.04,4050.06,4343.16,41700],["2024-09-25",4316.52,4360.92,4316.52,4334.28,52800],["2024-09-26",4378.69,4405.33,4334.28,4334.28,39300],["2024-09-27",4343.16,4343.16,4316.52,4325.4,78400],["2024-09-30",4325.4,4352.04,4289.87,4316.52,44900],["2024-10-01",4343.16,4343.16,4289.87,4307.63,64800],["2024-10-02",4263.23,4325.4,4245.46,4289.87,58800],["2024-10-03",4334.28,4334.28,4254.34,4289.87,52400],["2024-10-04",4263.23,4289.87,4254.34,4272.11,18400],["2024-10-07",4298.75,4316.52,4263.23,4272.11,25800],["2024-10-08",4289.87,4289.87,4227.7,4245.46,57500],["2024-10-09",4263.23,4307.63,4236.58,4245.46,69900],["2024-10-10",4245.46,4280.99,4209.94,4227.7,78800],["2024-10-11",4263.23,4263.23,4174.41,4227.7,40200],["2024-10-14",4183.29,4254.34,4174.41,4183.29,90300],["2024-10-15",4227.7,4227.7,4094.47,4165.53,67200],["2024-10-16",4218.82,4218.82,4076.71,4085.59,55100],["2024-10-17",4174.41,4174.41,4050.06,4121.12,62800],["2024-10-18",4192.17,4192.17,4094.47,4121.12,56600],["2024-10-21",4138.88,4138.88,4058.95,4121.12,45500],["2024-10-22",4156.65,4156.65,4041.18,4076.71,32800],["2024-10-23",4165.53,4165.53,4067.83,4076.71,53200],["2024-10-24",4076.71,4174.41,4058.95,4076.71,23300],["2024-10-25",4076.71,4147.76,4076.71,4085.59,25900],["2024-10-28",4138.88,4138.88,4032.3,4041.18,28800],["2024-10-29",4041.18,4076.71,3836.9,3943.48,146600],["2024-10-30",3907.96,3979.01,3792.49,3828.02,136000],["2024-10-31",3828.02,4050.06,3819.14,3881.31,91600],["2024-11-01",3907.96,3907.96,3774.73,3836.9,175400],["2024-11-04",3916.84,3916.84,3774.73,3836.9,52700],["2024-11-05",3863.55,3996.77,3810.26,3961.25,148600],["2024-11-06",3970.13,3987.89,3907.96,3961.25,35400],["2024-11-07",3943.48,3970.13,3916.84,3952.37,168800],["2024-11-08",4041.18,4041.18,3925.72,3934.6,79900],["2024-11-11",3925.72,3979.01,3907.96,3916.84,120300],["2024-11-12",3979.01,3979.01,3907.96,3934.6,14000],["2024-11-13",3890.19,3970.13,3890.19,3934.6,44800],["2024-11-14",4041.18,4041.18,3792.49,3934.6,115000],["2024-11-15",3907.96,3952.37,3890.19,3934.6,200400],["2024-11-18",3979.01,3979.01,3907.96,3943.48,49100],["2024-11-19",3979.01,3979.01,3907.96,3943.48,87100],["2024-11-20",3961.25,3961.25,3925.72,3952.37,26300],["2024-11-21",3970.13,3979.01,3925.72,3952.37,38500],["2024-11-22",3961.25,3979.01,3907.96,3961.25,177400],["2024-11-25",3952.37,3979.01,3934.6,3961.25,54500],["2024-11-26",3943.48,4067.83,3872.43,4005.66,51700],["2024-11-27",3996.77,4050.06,3970.13,3996.77,95000],["2024-11-28",4041.18,4050.06,3970.13,3996.77,51400],["2024-11-29",4014.54,4014.54,3987.89,3996.77,50400],["2024-12-02",3987.89,3996.77,3907.96,3996.77,49000],["2024-12-03",3987.89,4050.06,3979.01,3979.01,9200],["2024-12-04",3979.01,4147.76,3979.01,4014.54,444100],["2024-12-05",4058.95,4058.95,4005.66,4058.95,15900],["2024-12-06",4058.95,4067.83,3996.77,3996.77,162100],["2024-12-09",3996.77,4041.18,3934.6,4005.66,30600],["2024-12-10",3952.37,4094.47,3952.37,4041.18,45500],["2024-12-11",4032.3,4067.83,3952.37,4014.54,39400],["2024-12-12",3996.77,4014.54,3961.25,4005.66,31600],["2024-12-13",3996.77,4014.54,3970.13,4005.66,15100],["2024-12-16",4005.66,4032.3,3970.13,3996.77,12200],["2024-12-17",4023.42,4023.42,3934.6,3987.89,3400],["2024-12-18",4023.42,4023.42,3961.25,4014.54,10000],["2024-12-19",3979.01,4005.66,3916.84,3961.25,4300],["2024-12-20",3943.48,3996.77,3943.48,3987.89,22800],["2024-12-23",3970.13,4041.18,3970.13,4014.54,46700],["2024-12-24",4005.66,4005.66,3961.25,3970.13,50400],["2024-12-25",3970.13,3979.01,3925.72,3952.37,132200],["2024-12-26",3961.25,4085.59,3925.72,3996.77,182300],["2024-12-27",3996.77,4014.54,3952.37,3996.77,22300],["2024-12-30",3996.77,4014.54,3952.37,3979.01,60700],["2024-12-31",3979.01,3987.89,3943.48,3952.37,20800],["2025-01-02",3934.6,3987.89,3934.6,3970.13,17700],["2025-01-03",3961.25,3987.89,3943.48,3952.37,21300],["2025-01-06",3916.84,3970.13,3907.96,3952.37,14600],["2025-01-07",3952.37,3961.25,3863.55,3899.08,112200],["2025-01-08",3925.72,3987.89,3863.55,3987.89,25400],["2025-01-09",3916.84,4005.66,3916.84,3943.48,40000],["2025-01-10",3979.01,3996.77,3907.96,3925.72,27700],["2025-01-13",3872.43,3961.25,3819.14,3872.43,85000],["2025-01-14",3925.72,3925.72,3828.02,3881.31,13600],["2025-01-15",3934.6,3934.6,3863.55,3881.31,19800],["2025-01-16",3881.31,3961.25,3836.9,3899.08,17700],["2025-01-17",3943.48,3943.48,3890.19,3925.72,18800],["2025-01-20",3934.6,3943.48,3881.31,3916.84,17700],["2025-01-21",3943.48,3943.48,3872.43,3899.08,54400],["2025-01-22",3925.72,3925.72,3872.43,3881.31,12800],["2025-01-23",3916.84,3916.84,3863.55,3890.19,17900],["2025-01-24",3872.43,3907.96,3872.43,3890.19,25700],["2025-02-03",3783.61,3899.08,3783.61,3863.55,8500],["2025-02-04",3863.55,3979.01,3801.38,3952.37,57600],["2025-02-05",3872.43,3961.25,3863.55,3907.96,11300],["2025-02-06",3907.96,3925.72,3890.19,3899.08,25100],["2025-02-07",3899.08,3979.01,3899.08,3961.25,43400],["2025-02-10",3916.84,3979.01,3916.84,3961.25,76500],["2025-02-11",3961.25,3987.89,3916.84,3987.89,45700],["2025-02-12",3979.01,3996.77,3961.25,3987.89,44800],["2025-02-13",3987.89,4058.95,3979.01,4058.95,76200],["2025-02-14",4058.95,4094.47,4032.3,4067.83,415900],["2025-02-17",4041.18,4138.88,4041.18,4067.83,22200],["2025-02-18",4067.83,4112.24,4005.66,4094.47,66000],["2025-02-19",4130.0,4130.0,4076.71,4103.35,14400],["2025-02-20",4103.35,4263.23,4103.35,4121.12,43100],["2025-02-21",4227.7,4227.7,4103.35,4156.65,11600],["2025-02-24",4103.35,4147.76,4076.71,4147.76,152500],["2025-02-25",4094.47,4209.94,4094.47,4209.94,113000],["2025-02-26",4209.94,4254.34,4121.12,4174.41,18100],["2025-02-27",4174.41,4174.41,4130.0,4138.88,8500],["2025-02-28",4138.88,4174.41,4085.59,4112.24,16000],["2025-03-03",4165.53,4165.53,4085.59,4085.59,131300],["2025-03-04",4076.71,4130.0,4076.71,4094.47,68900],["2025-03-05",4103.35,4103.35,4014.54,4085.59,293700],["2025-03-06",4085.59,4263.23,4076.71,4156.65,200400],["2025-03-07",4156.65,4156.65,4103.35,4156.65,18300],["2025-03-10",4156.65,4156.65,4085.59,4130.0,14600],["2025-03-11",4156.65,4156.65,4076.71,4103.35,66100],["2025-03-12",4094.47,4130.0,4085.59,4085.59,113600],["2025-03-13",4094.47,4103.35,4067.83,4085.59,160100],["2025-03-14",4085.59,4112.24,3996.77,4050.06,34600],["2025-03-17",4014.54,4103.35,4014.54,4076.71,4700],["2025-03-18",4094.47,4103.35,4032.3,4103.35,85500],["2025-03-19",4103.35,4112.24,4058.95,4103.35,96700],["2025-03-20",4121.12,4121.12,3996.77,4094.47,131200],["2025-03-21",4094.47,4112.24,4085.59,4085.59,24500],["2025-03-24",4085.59,4174.41,4085.59,4112.24,6300],["2025-03-25",4112.24,4201.05,4085.59,4174.41,50700],["2025-03-26",4165.53,4174.41,4165.53,4174.41,3615500],["2025-03-27",4174.41,4174.41,4067.83,4147.76,3582300],["2025-03-28",4138.88,4138.88,3996.77,4121.12,34900],["2025-03-31",4085.59,4147.76,4085.59,4103.35,20900],["2025-04-01",4103.35,4147.76,4085.59,4103.35,51500],["2025-04-02",4094.47,4147.76,4085.59,4103.35,29000],["2025-04-03",4058.95,4058.95,3819.14,3819.14,217900],["2025-04-04",3552.69,3810.26,3552.69,3748.09,116600],["2025-04-08",3490.52,3739.2,3490.52,3490.52,311300],["2025-04-09",3250.71,3472.75,3250.71,3463.87,303000],["2025-04-10",3703.68,3703.68,3703.68,3703.68,533800],["2025-04-11",3934.6,3934.6,3588.22,3801.38,117700],["2025-04-14",3792.49,3872.43,3614.86,3730.32,440500],["2025-04-15",3854.67,3854.67,3677.03,3810.26,111900],["2025-04-16",3623.74,3810.26,3623.74,3801.38,4700],["2025-04-17",3579.33,3899.08,3543.81,3748.09,571500],["2025-04-18",3801.38,3801.38,3685.91,3783.61,10000],["2025-04-21",3872.43,3872.43,3730.32,3730.32,42800],["2025-04-22",3801.38,3801.38,3597.1,3685.91,10900],["2025-04-23",3526.04,3774.73,3526.04,3694.8,41400],["2025-04-24",3694.8,3730.32,3632.62,3685.91,27100],["2025-04-25",3685.91,3703.68,3632.62,3685.91,18100],["2025-04-28",3819.14,3819.14,3677.03,3721.44,800],["2025-04-29",3765.85,3765.85,3650.39,3694.8,22200],["2025-05-05",3641.51,3677.03,3552.69,3668.15,25600],["2025-05-06",3668.15,3685.91,3570.45,3605.98,86900],["2025-05-07",3632.62,3641.51,3597.1,3614.86,36300],["2025-05-08",3632.62,3730.32,3632.62,3694.8,32900],["2025-05-09",3703.68,3730.32,3677.03,3703.68,17900],["2025-05-12",3721.44,3934.6,3685.91,3721.44,22900],["2025-05-13",3863.55,3863.55,3739.2,3739.2,12500],["2025-05-14",3712.56,3748.09,3579.33,3748.09,26100],["2025-05-15",3774.73,3881.31,3774.73,3881.31,231500],["2025-05-16",3881.31,4041.18,3828.02,3943.48,173500],["2025-05-19",3943.48,3996.77,3836.9,3943.48,67500],["2025-05-20",3943.48,3996.77,3899.08,3943.48,147500],["2025-05-21",3943.48,4076.71,3907.96,3996.77,93800],["2025-05-22",3943.48,4041.18,3943.48,4005.66,66700],["2025-05-23",4076.71,4076.71,3970.13,4032.3,86500],["2025-05-26",4041.18,4058.95,3907.96,3996.77,102800],["2025-05-27",4139.52,4139.52,4006.29,4072.9,51300],["2025-05-28",4082.42,4082.42,4044.35,4063.39,11700],["2025-05-29",4044.35,4091.94,3996.77,4044.35,25700],["2025-05-30",4082.42,4082.42,3901.61,4034.84,27200],["2025-06-02",4063.39,4063.39,3977.74,4025.32,9000],["2025-06-03",3958.71,4025.32,3901.61,3996.77,34000],["2025-06-04",3977.74,4006.29,3977.74,3996.77,41500],["2025-06-05",3968.23,4025.32,3968.23,4006.29,65900],["2025-06-06",3996.77,4091.94,3996.77,4053.87,46400],["2025-06-09",4082.42,4082.42,3968.23,4034.84,15800],["2025-06-10",4034.84,4034.84,3987.26,4015.81,17100],["2025-06-11",3996.77,4025.32,3968.23,3996.77,40200],["2025-06-12",4034.84,4034.84,3987.26,4025.32,41800],["2025-06-13",4034.84,4034.84,3892.1,3901.61,66400],["2025-06-16",3911.13,4015.81,3835.0,3987.26,61600],["2025-06-17",3987.26,4015.81,3873.06,3996.77,15600],["2025-06-18",3996.77,3996.77,3901.61,3987.26,14100],["2025-06-19",3930.16,3977.74,3854.03,3977.74,26100],["2025-06-20",3977.74,3977.74,3920.65,3939.68,32100],["2025-06-23",3930.16,3987.26,3911.13,3939.68,17400],["2025-06-24",3939.68,3949.19,3911.13,3949.19,31800],["2025-06-25",3920.65,3958.71,3920.65,3958.71,9900],["2025-06-26",3977.74,3977.74,3930.16,3949.19,25700],["2025-06-27",3977.74,3977.74,3939.68,3949.19,29100],["2025-06-30",3930.16,4015.81,3930.16,3949.19,57300],["2025-07-01",3930.16,3977.74,3920.65,3968.23,23600],["2025-07-02",3968.23,3977.74,3930.16,3949.19,38400],["2025-07-03",3949.19,4187.1,3949.19,3987.26,81600],["2025-07-04",3977.74,3987.26,3920.65,3958.71,87400],["2025-07-07",3987.26,3987.26,3949.19,3968.23,30900],["2025-07-08",3968.23,4034.84,3968.23,4015.81,236300],["2025-07-09",4063.39,4063.39,4025.32,4034.84,66100],["2025-07-10",3987.26,4158.55,3987.26,4149.03,200100],["2025-07-11",4149.03,4187.1,4101.45,4110.97,119300],["2025-07-14",4139.52,4139.52,4082.42,4110.97,66100],["2025-07-15",4120.48,4158.55,4110.97,4139.52,133300],["2025-07-16",4149.03,4168.06,4139.52,4149.03,31100],["2025-07-17",4158.55,4206.13,4158.55,4187.1,241800],["2025-07-18",4234.68,4234.68,4101.45,4215.65,180300],["2025-07-21",4215.65,4225.16,4168.06,4206.13,64200],["2025-07-22",4187.1,4187.1,4158.55,4158.55,46600],["2025-07-23",4168.06,4234.68,4149.03,4177.58,132100],["2025-07-24",4187.1,4320.32,4187.1,4234.68,317800],["2025-07-25",4234.68,4253.71,4215.65,4253.71,148900],["2025-07-28",4282.26,4377.42,4234.68,4291.77,279500],["2025-07-29",4320.32,4320.32,4215.65,4215.65,189800],["2025-07-30",4225.16,4425.0,4168.06,4425.0,2892921],["2025-07-31",4520.16,4548.71,4377.42,4453.55,380600],["2025-08-01",4548.71,4758.06,4453.55,4548.71,326300],["2025-08-04",4739.03,4739.03,4282.26,4482.1,376600],["2025-08-05",4482.1,4586.77,4405.97,4472.58,362200],["2025-08-06",4482.1,4501.13,4444.03,4472.58,136100],["2025-08-07",4472.58,4510.65,4425.0,4472.58,190100],["2025-08-08",4425.0,4529.68,4425.0,4501.13,321000],["2025-08-11",4501.13,4529.68,4453.55,4510.65,260300],["2025-08-12",4491.61,4520.16,4463.06,4482.1,241500],["2025-08-13",4482.1,4577.26,4453.55,4501.13,174300],["2025-08-14",4539.19,4539.19,4463.06,4520.16,242300],["2025-08-15",4520.16,4548.71,4463.06,4501.13,196600],["2025-08-18",4520.16,4520.16,4444.03,4491.61,171000],["2025-08-19",4453.55,4520.16,4444.03,4501.13,201700],["2025-08-20",4491.61,4510.65,4396.45,4463.06,211200],["2025-08-21",4491.61,4491.61,4377.42,4463.06,211100],["2025-08-22",4453.55,4472.58,4282.26,4367.9,79200],["2025-08-25",4367.9,4463.06,4339.35,4377.42,32100],["2025-08-26",4425.0,4453.55,4282.26,4425.0,22200],["2025-08-27",4501.13,4501.13,4405.97,4415.48,9500],["2025-08-28",4386.94,4463.06,4367.9,4396.45,23900],["2025-08-29",4329.84,4425.0,4329.84,4396.45,49300],["2025-09-03",4396.45,4662.9,4386.94,4491.61,283900],["2025-09-04",4491.61,4510.65,4472.58,4491.61,123200],["2025-09-05",4510.65,4748.55,4453.55,4586.77,879900],["2025-09-08",4596.29,4624.84,4491.61,4501.13,82000],["2025-09-09",4472.58,4501.13,4434.52,4472.58,60800],["2025-09-10",4472.58,4539.19,4444.03,4463.06,29400],["2025-09-11",4567.74,4567.74,4405.97,4463.06,56600],["2025-09-12",4463.06,4520.16,4444.03,4472.58,51500],["2025-09-15",4472.58,4558.23,4444.03,4510.65,71500],["2025-09-16",4491.61,4653.39,4386.94,4634.35,160900],["2025-09-17",4653.39,4653.39,4491.61,4586.77,120000],["2025-09-18",4605.81,4605.81,4472.58,4520.16,18900],["2025-09-19",4520.16,4596.29,4520.16,4548.71,16000],["2025-09-22",4558.23,4558.23,4472.58,4520.16,1336600],["2025-09-23",4577.26,4577.26,4482.1,4520.16,49900],["2025-09-24",4586.77,4596.29,4510.65,4558.23,60500],["2025-09-25",4510.65,4548.71,4501.13,4520.16,1086608],["2025-09-26",4510.65,4615.32,4510.65,4567.74,630100],["2025-09-29",4577.26,4605.81,4510.65,4567.74,38200],["2025-09-30",4605.81,4605.81,4472.58,4501.13,23700],["2025-10-01",4529.68,4529.68,4472.58,4510.65,6700],["2025-10-02",4482.1,4539.19,4463.06,4463.06,57300],["2025-10-03",4463.06,4605.81,4434.52,4453.55,205400],["2025-10-06",4453.55,4510.65,4415.48,4472.58,34800],["2025-10-07",4453.55,4548.71,4425.0,4463.06,111700],["2025-10-08",4415.48,4463.06,4415.48,4434.52,126100],["2025-10-09",4434.52,4577.26,4405.97,4567.74,245200],["2025-10-10",4567.74,4567.74,4472.58,4472.58,60700],["2025-10-13",4377.42,4472.58,4377.42,4453.55,90400],["2025-10-14",4386.94,4453.55,4377.42,4425.0,64300],["2025-10-15",4415.48,4463.06,4367.9,4425.0,116000],["2025-10-16",4377.42,4472.58,4377.42,4434.52,12700],["2025-10-17",4377.42,4444.03,4348.87,4386.94,49600],["2025-10-20",4405.97,4405.97,4320.32,4329.84,226600],["2025-10-21",4301.29,4415.48,4272.74,4339.35,85700],["2025-10-22",4339.35,4367.9,4320.32,4348.87,11300],["2025-10-23",4377.42,4415.48,4348.87,4415.48,24500],["2025-10-24",4425.0,4463.06,4377.42,4453.55,19100],["2025-10-27",4444.03,4444.03,4377.42,4444.03,33300],["2025-10-28",4434.52,4444.03,4339.35,4444.03,53900],["2025-10-29",4510.65,4510.65,4463.06,4482.1,78800],["2025-10-30",4425.0,4786.61,4425.0,4681.94,174200],["2025-10-31",4995.97,5005.48,4967.42,5005.48,1128900],["2025-11-03",5338.55,5338.55,5015.0,5043.55,974300],["2025-11-04",5053.06,5081.61,4691.45,4900.81,559400],["2025-11-05",4948.39,4967.42,4834.19,4938.87,218800],["2025-11-06",4938.87,4948.39,4786.61,4824.68,344700],["2025-11-07",4900.81,4929.35,4729.52,4767.58,397200],["2025-11-10",4872.26,4872.26,4653.39,4691.45,244500],["2025-11-11",4700.97,4786.61,4681.94,4710.48,112500],["2025-11-12",4700.97,4948.39,4700.97,4948.39,532900],["2025-11-13",4938.87,5053.06,4872.26,4938.87,289800],["2025-11-14",4929.35,4986.45,4900.81,4948.39,263400],["2025-11-17",4948.39,5290.97,4948.39,5290.97,1109500],["2025-11-18",5471.77,5652.58,5424.19,5652.58,974000],["2025-11-19",5900.0,6042.74,5538.39,6042.74,1906800],["2025-11-20",6451.94,6461.45,6204.52,6461.45,1649200],["2025-11-21",6804.03,6908.71,6537.58,6908.71,1523200],["2025-11-24",6661.29,7384.52,6585.16,7089.52,1626900],["2025-11-25",7080.0,7508.23,6594.68,6594.68,1374500],["2025-11-26",6566.13,7051.45,6328.23,6689.84,1157800],["2025-11-27",6699.35,7156.13,6623.23,6994.35,735100],["2025-11-28",7051.45,7089.52,6699.35,6708.87,726300],["2025-12-01",6708.87,7127.58,6680.32,6718.39,727500],["2025-12-02",6718.39,6842.1,6708.87,6718.39,490800],["2025-12-03",6775.48,7184.68,6775.48,7184.68,366200],["2025-12-04",7679.52,7679.52,7679.52,7679.52,207300],["2025-12-05",8212.42,8212.42,8003.06,8212.42,1561400],["2025-12-08",8773.87,8783.39,8564.52,8783.39,2295400],["2025-12-09",8574.03,8754.84,8174.35,8174.35,1202000],["2025-12-10",7612.9,7812.74,7603.39,7603.39,839400],["2025-12-11",7080.0,7413.06,7080.0,7080.0,1809700],["2025-12-12",6804.03,7080.0,6585.16,6585.16,1161300],["2025-12-15",6661.29,6756.45,6128.39,6128.39,975400],["2025-12-16",5966.61,6118.87,5709.68,5804.84,943600],["2025-12-17",5985.65,6204.52,5823.87,6204.52,317600],["2025-12-18",6470.97,6632.74,6280.65,6632.74,1130200],["2025-12-19",6832.58,6832.58,6175.97,6185.48,571700],["2025-12-22",6185.48,6375.81,5833.39,6004.68,537200],["2025-12-23",6004.68,6271.13,5871.45,5947.58,523300],["2025-12-24",5900.0,5995.16,5871.45,5995.16,221800],["2025-12-25",6052.26,6280.65,5947.58,5985.65,240600],["2025-12-26",5928.55,5928.55,5566.94,5719.19,643100],["2025-12-29",5719.19,6090.32,5633.55,6090.32,271600],["2025-12-30",6090.32,6280.65,5995.16,6023.71,193000],["2025-12-31",6023.71,6052.26,5804.84,5852.42,179900],["2026-01-05",5852.42,5880.97,5538.39,5547.9,323600],["2026-01-06",5547.9,5719.19,5538.39,5624.03,264000],["2026-01-07",5757.26,5757.26,5605.0,5624.03,283000],["2026-01-08",5700.16,5757.26,5652.58,5700.16,349500],["2026-01-09",5757.26,5757.26,5414.68,5443.23,433500],["2026-01-12",5443.23,5490.81,5329.03,5424.19,330100],["2026-01-13",5443.23,5795.32,5443.23,5795.32,335600],["2026-01-14",5995.16,5995.16,5662.1,5709.68,430800],["2026-01-15",5804.84,5804.84,5633.55,5700.16,279100],["2026-01-16",5814.35,5833.39,5652.58,5681.13,200100],["2026-01-19",5700.16,5700.16,5528.87,5614.52,242300],["2026-01-20",5614.52,5795.32,5614.52,5643.06,242100],["2026-01-21",5662.1,5785.81,5595.48,5652.58,259000],["2026-01-22",5747.74,6014.19,5671.61,5852.42,269600],["2026-01-23",5757.26,5804.84,5662.1,5747.74,175000],["2026-01-26",5747.74,5757.26,5519.35,5605.0,111500],["2026-01-27",5605.0,5605.0,5329.03,5433.71,260400],["2026-01-28",5424.19,5804.84,5424.19,5605.0,89300],["2026-01-29",5433.71,5690.65,5405.16,5690.65,202300],["2026-01-30",5300.48,5424.19,5300.48,5300.48,1532500],["2026-02-02",5072.1,5290.97,4986.45,5072.1,322200],["2026-02-03",5024.52,5233.87,4967.42,5015.0,304400],["2026-02-04",5034.03,5062.58,4720.0,4995.97,355800],["2026-02-05",4995.97,4995.97,4853.23,4948.39,222100],["2026-02-06",4891.29,4929.35,4758.06,4910.32,290500],["2026-02-09",4910.32,4938.87,4796.13,4872.26,66500],["2026-02-10",4872.26,4910.32,4681.94,4853.23,246800],["2026-02-11",4853.23,5091.13,4777.1,4995.97,114000],["2026-02-12",4995.97,5319.52,4976.94,5110.16,204000],["2026-02-13",4938.87,5129.19,4938.87,5053.06,95000],["2026-02-23",5053.06,5062.58,4948.39,5024.52,111100],["2026-02-24",5034.03,5329.03,5005.48,5233.87,219100],["2026-02-25",5329.03,5329.03,5110.16,5119.68,135900],["2026-02-26",5119.68,5157.74,4995.97,5138.71,94600],["2026-02-27",5138.71,5176.77,4995.97,5119.68,160000],["2026-03-02",4872.26,5100.65,4853.23,5100.65,428700],["2026-03-03",5043.55,5043.55,4938.87,4957.9,171900],["2026-03-04",4938.87,4995.97,4796.13,4900.81,408100],["2026-03-05",4900.81,4986.45,4824.68,4910.32,267600],["2026-03-06",4805.65,5043.55,4758.06,4938.87,435600],["2026-03-09",4758.06,4758.06,4596.29,4596.29,406800],["2026-03-10",4653.39,4748.55,4596.29,4748.55,92900],["2026-03-11",4777.1,5043.55,4681.94,5043.55,150300],["2026-03-12",5024.52,5024.52,4853.23,4957.9,72900],["2026-03-13",4948.39,5081.61,4862.74,4957.9,170700],["2026-03-16",5072.1,5300.48,5072.1,5195.81,840100],["2026-03-17",5271.94,5471.77,5186.29,5233.87,251200],["2026-03-18",5243.39,5376.61,4872.26,4919.84,504900],["2026-03-19",4938.87,5053.06,4891.29,4995.97,139700],["2026-03-20",5043.55,5043.55,4929.35,5034.03,190600],["2026-03-23",5034.03,5034.03,4824.68,4824.68,86500],["2026-03-24",4919.84,4948.39,4853.23,4938.87,103300],["2026-03-25",4995.97,5243.39,4900.81,5138.71,869500],["2026-03-26",5186.29,5462.26,5186.29,5300.48,306600],["2026-03-27",5300.48,5300.48,5186.29,5290.97,85100],["2026-03-30",5281.45,5281.45,5148.23,5252.9,101900],["2026-03-31",5252.9,5262.42,5195.81,5262.42,149300],["2026-04-01",5290.97,5290.97,5138.71,5205.32,203900],["2026-04-02",5176.77,5186.29,5062.58,5119.68,2559021],["2026-04-03",5119.68,5119.68,4957.9,5034.03,173300],["2026-04-06",5024.52,5034.03,4919.84,4938.87,47400],["2026-04-07",4929.35,4986.45,4900.81,4929.35,77800],["2026-04-08",4967.42,5233.87,4957.9,5129.19,112500],["2026-04-09",4967.42,5205.32,4967.42,5176.77,85900],["2026-04-10",5053.06,5233.87,5053.06,5110.16,102000],["2026-04-13",5110.16,5176.77,5053.06,5176.77,139100],["2026-04-14",5176.77,5262.42,5157.74,5224.35,332300],["2026-04-15",5224.35,5224.35,5167.26,5214.84,316100],["2026-04-16",5205.32,5205.32,5072.1,5072.1,86800],["2026-04-17",5138.71,5138.71,5034.03,5100.65,36400],["2026-04-20",5100.65,5100.65,5024.52,5053.06,127600],["2026-04-21",5053.06,5129.19,4995.97,5053.06,61700],["2026-04-22",5005.48,5081.61,5005.48,5053.06,15000],["2026-04-23",5043.55,5186.29,5005.48,5081.61,100200],["2026-04-24",5072.1,5081.61,5005.48,5072.1,59000],["2026-04-28",5043.55,5138.71,4938.87,5119.68,88200],["2026-04-29",5043.55,5471.77,5005.48,5471.77,1146500],["2026-05-04",5852.42,5852.42,5852.42,5852.42,111300],["2026-05-05",6261.61,6261.61,5880.97,6042.74,1470400],["2026-05-06",6137.9,6461.45,6023.71,6461.45,993200],["2026-05-07",6566.13,6689.84,6290.16,6290.16,309800],["2026-05-08",6290.16,6566.13,6090.32,6175.97,455800],["2026-05-11",6233.06,6233.06,5995.16,6004.68,240700],["2026-05-12",6014.19,6423.39,5947.58,6394.84,505600],["2026-05-13",6451.94,6470.97,6290.16,6451.94,272900],["2026-05-14",6699.35,6699.35,6318.71,6318.71,217200],["2026-05-15",6328.23,6375.81,6214.03,6233.06,155000],["2026-05-18",6204.52,6328.23,6099.84,6175.97,241800],["2026-05-19",6118.87,6204.52,5747.74,5795.32,596800],["2026-05-20",5804.84,5833.39,5443.23,5757.26,214600],["2026-05-21",5576.45,5757.26,5576.45,5624.03,207300],["2026-05-22",5633.55,5709.68,5585.97,5614.52,86300],["2026-05-25",5528.87,5719.19,5528.87,5614.52,149300],["2026-05-26",5662.1,5728.71,5614.52,5709.68,147100],["2026-05-27",5719.19,5871.45,5700.16,5747.74,392300],["2026-05-28",5747.74,5795.32,5605.0,5700.16,126600],["2026-05-29",5690.65,5700.16,5614.52,5624.03,141300],["2026-06-01",5624.03,5747.74,5624.03,5700.16,60800],["2026-06-02",5643.06,5757.26,5624.03,5671.61,105100],["2026-06-03",5671.61,5738.23,5643.06,5700.16,119000],["2026-06-04",5709.68,5747.74,5643.06,5709.68,36100],["2026-06-05",5747.74,5747.74,5662.1,5709.68,134100],["2026-06-08",5709.68,6109.35,5709.68,5880.97,400800],["2026-06-09",5880.97,5947.58,5871.45,5919.03,87500],["2026-06-10",5976.13,6042.74,5833.39,5957.1,250700],["2026-06-11",5947.58,5947.58,5804.84,5900.0,256000],["2026-06-12",5900.0,6080.0,5900.0,6000.0,205000],["2026-06-15",5980.0,6030.0,5960.0,5960.0,119500],["2026-06-16",5990.0,5990.0,5890.0,5930.0,111000],["2026-06-17",5930.0,5990.0,5930.0,5970.0,81800],["2026-06-18",5910.0,5970.0,5860.0,5900.0,90000],["2026-06-19",5900.0,5900.0,5770.0,5800.0,292100],["2026-06-22",5850.0,5870.0,5730.0,5760.0,88700],["2026-06-23",5620.0,5780.0,5620.0,5760.0,81800],["2026-06-24",5760.0,5850.0,5700.0,5790.0,249600],["2026-06-25",5790.0,5790.0,5660.0,5770.0,140000],["2026-06-26",5780.0,5780.0,5650.0,5710.0,76000],["2026-06-29",5710.0,5730.0,5700.0,5700.0,44200],["2026-06-30",5700.0,5700.0,5530.0,5530.0,69800],["2026-07-01",5520.0,5600.0,5520.0,5540.0,195000],["2026-07-02",5530.0,5620.0,5530.0,5600.0,101000],["2026-07-03",5640.0,5860.0,5600.0,5850.0,213000],["2026-07-06",5850.0,5850.0,5680.0,5700.0,124700],["2026-07-07",5680.0,6000.0,5640.0,5900.0,234400],["2026-07-08",5900.0,5950.0,5850.0,5880.0,99000],["2026-07-09",5880.0,5940.0,5700.0,5900.0,1500700],["2026-07-10",5900.0,5900.0,5740.0,5740.0,39000],["2026-07-13",5740.0,5780.0,5610.0,5610.0,88400],["2026-07-14",5560.0,5680.0,5550.0,5610.0,213100],["2026-07-15",5600.0,5680.0,5590.0,5600.0,44200],["2026-07-16",5600.0,5600.0,5560.0,5600.0,109600],["2026-07-17",5600.0,5900.0,5600.0,5870.0,132000],["2026-07-20",5880.0,5880.0,5640.0,5800.0,186000],["2026-07-21",5680.0,5800.0,5650.0,5790.0,122600],["2026-07-22",5610.0,5790.0,5610.0,5740.0,137400],["2026-07-23",5740.0,5750.0,5640.0,5720.0,59500],["2026-07-24",5810.0,6120.0,5810.0,6120.0,1121200],["2026-07-27",6540.0,6540.0,6180.0,6210.0,575100],["2026-07-28",6200.0,6250.0,5910.0,6130.0,332700],["2026-07-29",6150.0,6200.0,6050.0,6200.0,334600],["2026-07-30",6630.0,6630.0,6630.0,6630.0,286300],["2026-07-31",7090.0,7090.0,7090.0,7090.0,262300],["2026-08-03",7580.0,7580.0,7580.0,7580.0,80700],["2026-08-04",8110.0,8110.0,8110.0,8110.0,484600],["2026-08-05",8670.0,8670.0,8500.0,8670.0,3471100],["2026-08-06",9250.0,9250.0,8670.0,8850.0,1606700],["2026-08-07",8850.0,8900.0,8480.0,8600.0,686000],["2026-08-10",8650.0,9200.0,8640.0,9200.0,1104500],["2026-08-11",9600.0,9750.0,9250.0,9390.0,900700],["2026-08-12",9340.0,9410.0,8800.0,8800.0,1129700],["2026-08-13",8850.0,9000.0,8730.0,8870.0,499200],["2026-08-14",8870.0,8890.0,8510.0,8600.0,778500],["2026-08-17",8640.0,8700.0,8510.0,8550.0,424900],["2026-08-18",8550.0,8700.0,8540.0,8600.0,304800],["2026-08-19",8690.0,8970.0,8580.0,8800.0,485000],["2026-08-20",8890.0,8890.0,8730.0,8850.0,305500],["2026-08-21",8880.0,8880.0,8750.0,8840.0,428500],["2026-08-24",8870.0,9280.0,8800.0,9220.0,699700],["2026-08-25",9290.0,9500.0,9140.0,9210.0,493000],["2026-08-26",9290.0,9290.0,8910.0,8910.0,568200],["2026-08-27",8910.0,9030.0,8290.0,8600.0,934400],["2026-08-28",8600.0,8900.0,8360.0,8800.0,515800],["2026-09-03",8880.0,8980.0,8820.0,8940.0,436800],["2026-09-04",8900.0,8980.0,8890.0,8910.0,302400],["2026-09-07",8940.0,9250.0,8930.0,9000.0,416200],["2026-09-08",9000.0,9630.0,8990.0,9630.0,782100],["2026-09-09",10000.0,10300.0,9880.0,9900.0,1605700],["2026-09-10",9900.0,10550.0,9750.0,10550.0,838900],["2026-09-11",10650.0,11000.0,10300.0,10300.0,960400],["2026-09-14",10250.0,11000.0,10150.0,10950.0,1558900],["2026-09-15",11500.0,11500.0,10700.0,10950.0,808900],["2026-09-16",10850.0,11250.0,10750.0,10850.0,691900],["2026-09-17",10800.0,10850.0,10250.0,10300.0,1044500],["2026-09-18",10450.0,10750.0,10450.0,10600.0,576900],["2026-09-21",10600.0,11300.0,10600.0,11300.0,525200],["2026-09-22",11800.0,11800.0,11100.0,11200.0,1096900],["2026-09-23",11150.0,11450.0,11000.0,11050.0,528600],["2026-09-24",11050.0,11050.0,10550.0,10650.0,933000],["2026-09-25",10600.0,10750.0,10400.0,10550.0,702200],["2026-09-28",10450.0,10450.0,9820.0,9820.0,900100],["2026-09-29",9600.0,9820.0,9450.0,9810.0,703300],["2026-09-30",9850.0,9900.0,9220.0,9450.0,599400],["2026-10-01",9460.0,9670.0,9310.0,9510.0,396600],["2026-10-02",9540.0,9640.0,8850.0,8850.0,854600]]}