{"sym":"ICT","index":false,"bars":[["2020-01-15",13597.5,13597.5,11978.75,11978.75,14970],["2020-01-16",11169.37,11169.37,11169.37,11169.37,4800],["2020-01-17",10392.37,10392.37,10392.37,10392.37,10440],["2020-01-20",9680.12,10392.37,9680.12,10392.37,23100],["2020-01-21",10392.37,11104.62,9712.5,11104.62,12030],["2020-01-22",11007.5,11007.5,10327.62,10327.62,5560],["2020-01-30",9712.5,9712.5,9615.37,9615.37,17300],["2020-01-31",9194.5,9388.75,8967.87,8967.87,12900],["2020-02-03",9000.25,9000.25,8352.75,8352.75,11140],["2020-02-04",8190.87,8741.25,7899.5,8352.75,28040],["2020-02-05",8352.75,8352.75,8288.0,8352.75,10350],["2020-02-06",8352.75,8935.5,8352.75,8935.5,17690],["2020-02-07",8741.25,9000.25,8741.25,8741.25,16480],["2020-02-10",8935.5,8935.5,8547.0,8741.25,7790],["2020-02-11",8741.25,8741.25,8741.25,8741.25,0],["2020-02-12",8935.5,9324.0,8741.25,8838.37,22750],["2020-02-13",8838.37,8838.37,8806.0,8806.0,13430],["2020-02-14",9065.0,9065.0,9065.0,9065.0,500],["2020-02-17",9065.0,9065.0,8741.25,8806.0,13020],["2020-02-18",8773.62,8806.0,8676.5,8806.0,42070],["2020-02-19",8806.0,8806.0,8708.87,8806.0,7320],["2020-02-20",8806.0,9000.25,8741.25,9000.25,21790],["2020-02-21",9065.0,9065.0,9065.0,9065.0,10],["2020-02-24",9065.0,9065.0,8741.25,9000.25,34170],["2020-02-25",8773.62,9065.0,8741.25,8806.0,36100],["2020-02-26",8806.0,9065.0,8806.0,9000.25,10760],["2020-02-27",9000.25,9388.75,9000.25,9388.75,4160],["2020-02-28",9065.0,9065.0,9065.0,9065.0,3020],["2020-03-02",8806.0,9000.25,8806.0,9000.25,5000],["2020-03-03",9065.0,9065.0,9000.25,9000.25,4600],["2020-03-04",9000.25,9000.25,8806.0,8806.0,29400],["2020-03-05",8806.0,8806.0,8806.0,8806.0,53010],["2020-03-06",8870.75,8870.75,8741.25,8806.0,82280],["2020-03-09",8806.0,8806.0,8352.75,8417.5,4040],["2020-03-10",9000.25,9000.25,8417.5,8676.5,27140],["2020-03-11",8676.5,8676.5,8417.5,8611.75,14130],["2020-03-12",8417.5,8482.25,8029.0,8352.75,27080],["2020-03-13",8223.25,8352.75,7834.75,8255.62,17480],["2020-03-16",8676.5,8676.5,8223.25,8223.25,6630],["2020-03-17",8029.0,8417.5,8029.0,8093.75,5480],["2020-03-18",7608.12,8158.5,7608.12,8158.5,19650],["2020-03-19",7899.5,8417.5,7899.5,8093.75,16730],["2020-03-20",8158.5,8223.25,8093.75,8126.12,6460],["2020-03-23",8093.75,8093.75,7899.5,7964.25,15730],["2020-03-24",7802.37,8352.75,7770.0,8352.75,4010],["2020-03-25",8352.75,8352.75,8223.25,8223.25,1090],["2020-03-26",8223.25,8223.25,7705.25,7705.25,21800],["2020-03-27",7705.25,7964.25,7705.25,7834.75,2140],["2020-03-30",7770.0,7899.5,7705.25,7899.5,6850],["2020-03-31",8029.0,8093.75,7770.0,7770.0,8100],["2020-04-01",8029.0,8093.75,8029.0,8093.75,1700],["2020-04-03",8093.75,8417.5,8093.75,8158.5,6750],["2020-04-06",8158.5,8547.0,8093.75,8547.0,32820],["2020-04-07",8288.0,8417.5,8288.0,8352.75,3210],["2020-04-08",8385.12,8417.5,8288.0,8288.0,2180],["2020-04-09",8288.0,8417.5,8223.25,8223.25,18490],["2020-04-10",8417.5,8417.5,8158.5,8158.5,8960],["2020-04-13",8158.5,8417.5,8158.5,8190.87,12720],["2020-04-14",8417.5,8417.5,8190.87,8190.87,2060],["2020-04-15",8352.75,8352.75,8126.12,8352.75,16720],["2020-04-16",8093.75,8158.5,8093.75,8126.12,15190],["2020-04-17",8158.5,8352.75,8093.75,8126.12,8580],["2020-04-20",8126.12,8288.0,8093.75,8288.0,9230],["2020-04-21",8223.25,8223.25,7964.25,8029.0,3010],["2020-04-22",7899.5,8223.25,7899.5,8029.0,6180],["2020-04-23",8029.0,8352.75,7770.0,8255.62,20110],["2020-04-24",8223.25,8385.12,8093.75,8385.12,5010],["2020-04-27",8288.0,8611.75,8288.0,8482.25,14350],["2020-04-28",8806.0,9065.0,8741.25,9065.0,80140],["2020-04-29",9680.12,9680.12,9680.12,9680.12,33060],["2020-05-04",10327.62,10327.62,10327.62,10327.62,45780],["2020-05-05",11039.87,11039.87,9906.75,9906.75,201620],["2020-05-06",9906.75,10230.5,9906.75,10230.5,22960],["2020-05-07",9712.5,10489.5,9712.5,10003.87,15450],["2020-05-08",9712.5,10683.75,9712.5,10683.75,126050],["2020-05-11",11234.12,11234.12,10748.5,10845.62,89790],["2020-05-12",10424.75,10942.75,10424.75,10619.0,35670],["2020-05-13",10489.5,10489.5,10101.0,10165.75,79060],["2020-05-14",10165.75,10683.75,9971.5,10360.0,44730],["2020-05-15",10360.0,10360.0,10101.0,10230.5,15710],["2020-05-18",10878.0,10878.0,10295.25,10489.5,21480],["2020-05-19",10489.5,10489.5,10230.5,10457.12,15480],["2020-05-20",10295.25,10360.0,10003.87,10036.25,36690],["2020-05-21",9971.5,10360.0,9971.5,10360.0,46000],["2020-05-22",10165.75,10360.0,10036.25,10295.25,29560],["2020-05-25",10198.12,10295.25,10068.62,10230.5,38310],["2020-05-26",10295.25,10554.25,10262.87,10489.5,85610],["2020-05-27",10748.5,10748.5,10230.5,10230.5,18610],["2020-05-28",10230.5,10360.0,10036.25,10036.25,37330],["2020-05-29",9842.0,10165.75,9842.0,10036.25,17080],["2020-06-01",10198.12,10295.25,10101.0,10198.12,28760],["2020-06-02",10198.12,10262.87,10068.62,10165.75,33250],["2020-06-03",10198.12,10230.5,10133.37,10230.5,9680],["2020-06-04",10230.5,10360.0,10230.5,10295.25,50110],["2020-06-05",10360.0,11007.5,10360.0,10813.25,170500],["2020-06-08",10975.12,11557.87,10748.5,11557.87,209260],["2020-06-09",11557.87,11978.75,11396.0,11978.75,77150],["2020-06-10",11525.5,11655.0,11201.75,11266.5,40810],["2020-06-11",11655.0,11655.0,10619.0,10619.0,108720],["2020-06-12",10360.0,10813.25,10101.0,10813.25,56810],["2020-06-15",11072.25,11072.25,10101.0,10295.25,33750],["2020-06-16",10554.25,11007.5,10295.25,11007.5,25750],["2020-06-17",11007.5,11266.5,10489.5,11007.5,31320],["2020-06-18",11266.5,11266.5,10586.62,11201.75,32010],["2020-06-19",11396.0,11978.75,11298.87,11978.75,393260],["2020-06-22",12432.0,12788.12,12043.5,12788.12,239410],["2020-06-23",13435.62,13662.25,13079.5,13468.0,259410],["2020-06-24",13597.5,13629.87,12626.25,12626.25,105540],["2020-06-25",12432.0,13500.37,12432.0,13403.25,156910],["2020-06-26",13403.25,14245.0,12950.0,13888.87,188260],["2020-06-29",13079.5,13468.0,12950.0,12950.0,131730],["2020-06-30",12691.0,13014.75,12302.5,12302.5,98190],["2020-07-01",12561.5,13144.25,12367.25,12820.5,48870],["2020-07-02",12626.25,13338.5,12367.25,13273.75,185950],["2020-07-03",13273.75,13273.75,12950.0,13209.0,31730],["2020-07-06",13273.75,13273.75,12852.87,12885.25,22650],["2020-07-07",12950.0,13079.5,12691.0,12788.12,119500],["2020-07-08",12755.75,13079.5,12755.75,12788.12,28810],["2020-07-09",13209.0,13209.0,12593.87,12593.87,66660],["2020-07-10",12723.37,12820.5,11784.5,12658.62,395340],["2020-07-13",12593.87,12950.0,12561.5,12691.0,17600],["2020-07-14",12622.77,12895.69,12383.96,12622.77,62170],["2020-07-15",12418.07,13475.66,12418.07,13373.31,114390],["2020-07-16",13373.31,13509.77,12895.69,13305.08,76590],["2020-07-17",13441.54,13441.54,13100.38,13236.85,54390],["2020-07-20",12895.69,13100.38,12827.46,12827.46,45400],["2020-07-21",12622.77,12895.69,12554.54,12554.54,285940],["2020-07-22",12588.65,12963.92,12554.54,12895.69,11480],["2020-07-23",12895.69,12895.69,12622.77,12622.77,6130],["2020-07-24",12827.46,13373.31,12281.61,12691.0,95440],["2020-07-27",12281.61,12349.84,11803.99,11803.99,99700],["2020-07-28",12076.92,12622.77,11940.45,12622.77,149640],["2020-07-29",12076.92,12554.54,12008.69,12554.54,41800],["2020-07-30",12418.07,12895.69,12418.07,12759.23,38440],["2020-07-31",12145.15,12418.07,12145.15,12213.38,11500],["2020-08-03",12213.38,12929.81,12213.38,12827.46,93100],["2020-08-04",12929.81,13168.62,12759.23,12759.23,64690],["2020-08-05",12827.46,12963.92,12622.77,12963.92,42170],["2020-08-06",12827.46,13850.93,12827.46,13816.81,622880],["2020-08-07",13816.81,14669.7,13782.7,14123.85,115920],["2020-08-10",14328.55,14806.16,13987.39,14328.55,104660],["2020-08-11",13987.39,14294.43,13714.46,13816.81,181870],["2020-08-12",13953.27,13953.27,13509.77,13646.23,92620],["2020-08-13",13714.46,13987.39,13714.46,13919.16,50210],["2020-08-14",13782.7,13850.93,13578.0,13646.23,61370],["2020-08-17",13646.23,13885.04,13407.42,13441.54,67840],["2020-08-18",13748.58,13748.58,13373.31,13543.89,33080],["2020-08-19",13509.77,14465.01,13509.77,14430.89,324160],["2020-08-20",14669.7,14669.7,14055.62,14123.85,37650],["2020-08-21",14055.62,14669.7,14055.62,14669.7,79270],["2020-08-24",14669.7,15010.86,14669.7,14772.05,140510],["2020-08-25",14772.05,14806.16,14328.55,14430.89,86960],["2020-08-26",14430.89,14601.47,14294.43,14328.55,78190],["2020-08-27",14328.55,14465.01,14260.31,14465.01,39790],["2020-08-28",14465.01,15283.78,14465.01,14840.28,240900],["2020-08-31",14840.28,15147.32,14601.47,14669.7,90810],["2020-09-01",14669.7,14669.7,14465.01,14533.24,104230],["2020-09-03",14328.55,14533.24,13987.39,14396.78,149770],["2020-09-04",14157.97,14328.55,14123.85,14260.31,57860],["2020-09-07",13987.39,14328.55,13782.7,13782.7,115360],["2020-09-08",13782.7,13987.39,13680.35,13680.35,98470],["2020-09-09",13578.0,14328.55,13509.77,14157.97,74570],["2020-09-10",14055.62,14123.85,13919.16,13953.27,27680],["2020-09-11",14192.08,14328.55,13987.39,14260.31,64180],["2020-09-14",14328.55,14396.78,14192.08,14328.55,61330],["2020-09-15",14328.55,14362.66,14192.08,14328.55,62170],["2020-09-16",14362.66,14362.66,14055.62,14192.08,30960],["2020-09-17",14123.85,14294.43,14021.51,14055.62,36160],["2020-09-18",14192.08,14294.43,14055.62,14123.85,8400],["2020-09-21",14157.97,14465.01,14055.62,14157.97,64100],["2020-09-22",14328.55,14396.78,14055.62,14362.66,56930],["2020-09-23",14465.01,14874.39,14465.01,14669.7,135630],["2020-09-24",14669.7,14806.16,14465.01,14806.16,57160],["2020-09-25",14737.93,14874.39,14601.47,14601.47,52050],["2020-09-28",14396.78,14737.93,14396.78,14601.47,27040],["2020-09-29",14874.39,14874.39,14465.01,14465.01,24610],["2020-09-30",14362.66,14533.24,14328.55,14465.01,40390],["2020-10-01",14328.55,14465.01,14226.2,14226.2,63750],["2020-10-02",14226.2,14533.24,14123.85,14226.2,32700],["2020-10-05",14328.55,14328.55,14226.2,14260.31,23630],["2020-10-06",14260.31,14396.78,14260.31,14260.31,14230],["2020-10-07",14123.85,14328.55,14123.85,14192.08,14730],["2020-10-08",14328.55,14328.55,14123.85,14157.97,29280],["2020-10-09",14533.24,14533.24,14157.97,14533.24,108630],["2020-10-12",14533.24,14601.47,14328.55,14499.12,60140],["2020-10-13",14499.12,14499.12,14362.66,14430.89,2960],["2020-10-14",14260.31,14465.01,14260.31,14328.55,6400],["2020-10-15",14260.31,14328.55,13646.23,14192.08,167290],["2020-10-16",14055.62,14192.08,13953.27,13987.39,5380],["2020-10-19",13987.39,13987.39,13850.93,13850.93,29070],["2020-10-20",13850.93,14192.08,13714.46,13782.7,44730],["2020-10-21",13782.7,14192.08,13782.7,14157.97,17920],["2020-10-22",14055.62,14123.85,14055.62,14123.85,6480],["2020-10-23",14192.08,14192.08,14123.85,14123.85,180],["2020-10-26",13782.7,14123.85,13714.46,13782.7,31340],["2020-10-27",13782.7,13782.7,12895.69,13236.85,105200],["2020-10-28",13236.85,13236.85,12315.73,12315.73,135900],["2020-10-29",12315.73,12895.69,12213.38,12725.11,63130],["2020-10-30",13441.54,13441.54,12963.92,13032.15,14630],["2020-11-02",13680.35,13680.35,12759.23,12963.92,2540],["2020-11-03",12963.92,13305.08,12656.88,12963.92,5460],["2020-11-04",13305.08,13305.08,12759.23,12895.69,2660],["2020-11-05",12759.23,12895.69,12622.77,12895.69,12060],["2020-11-06",12963.92,12963.92,12691.0,12827.46,7620],["2020-11-09",12827.46,13236.85,12827.46,13134.5,35190],["2020-11-10",13134.5,13646.23,13134.5,13168.62,27650],["2020-11-11",12827.46,13305.08,12827.46,13168.62,74490],["2020-11-12",12963.92,13168.62,12963.92,13032.15,5860],["2020-11-13",13032.15,13305.08,12998.04,13236.85,18890],["2020-11-16",13202.73,13305.08,12963.92,13100.38,22600],["2020-11-17",13305.08,13305.08,13168.62,13168.62,3280],["2020-11-18",13168.62,14089.74,13168.62,13441.54,29470],["2020-11-19",13373.31,13475.66,13373.31,13475.66,21890],["2020-11-20",13646.23,13987.39,13543.89,13543.89,12510],["2020-11-23",13646.23,13714.46,13646.23,13646.23,24900],["2020-11-24",13578.0,14601.47,13578.0,14601.47,337750],["2020-11-25",14601.47,14669.7,14533.24,14567.35,47380],["2020-11-26",14567.35,14567.35,14192.08,14465.01,23470],["2020-11-27",14123.85,14533.24,14123.85,14533.24,49960],["2020-11-30",14226.2,15010.86,14226.2,14465.01,116950],["2020-12-01",14055.62,15454.36,14055.62,15454.36,637320],["2020-12-02",16511.94,16511.94,15693.17,15966.09,150560],["2020-12-03",16034.32,16375.48,15761.4,15795.52,46750],["2020-12-04",15693.17,15829.63,15147.32,15488.48,157720],["2020-12-07",15283.78,15556.71,15215.55,15556.71,190220],["2020-12-08",15556.71,16580.17,15488.48,16580.17,205160],["2020-12-09",16511.94,16580.17,16102.56,16307.25,133880],["2020-12-10",16239.02,16307.25,15693.17,15829.63,59050],["2020-12-11",15761.4,15966.09,15556.71,15624.94,90850],["2020-12-14",15624.94,16341.36,15556.71,16170.79,173240],["2020-12-15",16170.79,16375.48,16170.79,16307.25,160960],["2020-12-16",16784.87,16784.87,16307.25,16341.36,69270],["2020-12-17",16239.02,16511.94,16170.79,16375.48,122550],["2020-12-18",16375.48,16580.17,16170.79,16375.48,101790],["2020-12-21",16375.48,16443.71,16239.02,16341.36,115240],["2020-12-22",16307.25,16375.48,15966.09,16341.36,122010],["2020-12-23",16307.25,17467.18,16239.02,17467.18,301790],["2020-12-24",17944.8,18047.14,16648.41,17398.95,114880],["2020-12-25",17057.79,17603.64,17057.79,17398.95,148260],["2020-12-28",17740.1,18592.99,17740.1,18592.99,280830],["2020-12-29",19104.73,19104.73,18149.49,18285.95,71960],["2020-12-30",18422.42,18490.65,18013.03,18217.72,38730],["2020-12-31",18081.26,18558.88,17876.57,18354.18,34630],["2021-01-04",18558.88,19104.73,18422.42,18763.57,163400],["2021-01-05",18763.57,18763.57,18490.65,18558.88,96100],["2021-01-06",18558.88,18627.11,18422.42,18422.42,149700],["2021-01-07",18422.42,18422.42,18149.49,18285.95,125200],["2021-01-08",18285.95,18422.42,18251.84,18422.42,50500],["2021-01-11",18422.42,19650.58,18422.42,19650.58,473700],["2021-01-12",19991.73,19991.73,19582.35,19787.04,119000],["2021-01-13",19787.04,20469.35,19718.81,19718.81,103900],["2021-01-14",19648.13,19789.48,19294.75,19718.81,56400],["2021-01-15",19718.81,19930.84,19365.42,19365.42,42100],["2021-01-18",19365.42,19436.1,19082.72,19082.72,75500],["2021-01-19",19153.39,19789.48,17775.2,17810.54,79200],["2021-01-20",17951.89,18375.95,16750.39,18234.6,126000],["2021-01-21",18234.6,18375.95,18093.24,18234.6,96600],["2021-01-22",18234.6,18658.66,18234.6,18552.64,91600],["2021-01-25",18552.64,18552.64,18234.6,18234.6,69500],["2021-01-26",18234.6,18375.95,17386.48,18375.95,112500],["2021-01-27",18375.95,18375.95,17315.8,17669.18,89900],["2021-01-28",16467.68,16962.42,16432.34,16432.34,307200],["2021-01-29",15407.53,17315.8,15407.53,17174.45,23200],["2021-02-01",17174.45,17174.45,15972.94,15972.94,185000],["2021-02-02",15548.88,15548.88,14877.45,15266.17,220600],["2021-02-03",14559.41,15760.91,14559.41,15690.23,26200],["2021-02-04",15195.5,15690.23,15124.82,15195.5,87300],["2021-02-05",15195.5,15548.88,15195.5,15513.54,34300],["2021-02-08",16043.62,16043.62,14983.47,15195.5,44700],["2021-02-09",15195.5,15230.84,14842.11,15054.14,109000],["2021-02-17",15195.5,15902.26,14912.79,15548.88,114300],["2021-02-18",15584.22,15584.22,15195.5,15478.2,81000],["2021-02-19",15548.88,15548.88,15407.53,15478.2,35900],["2021-02-22",15513.54,15548.88,15195.5,15407.53,60100],["2021-02-23",15195.5,15407.53,14700.76,14842.11,191700],["2021-02-24",14842.11,15124.82,14700.76,14842.11,80700],["2021-02-25",15124.82,15124.82,14135.35,14736.1,206400],["2021-02-26",14559.41,14630.08,14276.7,14488.73,59200],["2021-03-01",14488.73,14630.08,14135.35,14559.41,276900],["2021-03-02",14594.74,15548.88,14453.39,15548.88,199800],["2021-03-03",16467.68,16609.03,16220.31,16255.65,137000],["2021-03-04",16326.32,16397.0,15195.5,15513.54,84600],["2021-03-05",15195.5,15442.87,14912.79,15266.17,117500],["2021-03-08",15548.88,15831.59,15336.85,15336.85,94700],["2021-03-09",15336.85,15336.85,15124.82,15195.5,112400],["2021-03-10",15195.5,16114.29,15054.14,16114.29,82300],["2021-03-11",16114.29,16114.29,15372.19,15831.59,160900],["2021-03-12",15831.59,16255.65,15725.57,15760.91,78500],["2021-03-15",16184.97,16184.97,15654.9,16043.62,68200],["2021-03-16",15972.94,16043.62,15796.25,15902.26,45300],["2021-03-17",15902.26,16997.75,15831.59,16997.75,522200],["2021-03-18",17174.45,17245.12,16821.06,16821.06,105600],["2021-03-19",16821.06,16821.06,16644.37,16644.37,46900],["2021-03-22",16467.68,17315.8,16467.68,16962.42,164600],["2021-03-23",17068.43,17068.43,16715.05,16715.05,129600],["2021-03-24",16679.71,16679.71,16255.65,16255.65,125700],["2021-03-25",16114.29,16326.32,15548.88,15972.94,119700],["2021-03-26",15902.26,16114.29,15195.5,15972.94,78200],["2021-03-29",16750.39,16750.39,16008.28,16149.63,24700],["2021-03-30",15937.6,16538.35,15937.6,16467.68,49400],["2021-03-31",16467.68,16467.68,16043.62,16255.65,45700],["2021-04-01",16255.65,16255.65,16008.28,16255.65,77200],["2021-04-02",16255.65,16255.65,16043.62,16220.31,133400],["2021-04-05",16255.65,16255.65,15902.26,16184.97,102100],["2021-04-06",15972.94,16184.97,15619.56,15902.26,87400],["2021-04-07",15902.26,15902.26,15548.88,15866.93,137300],["2021-04-08",15866.93,15972.94,15725.57,15725.57,56500],["2021-04-09",15725.57,15831.59,15548.88,15760.91,109600],["2021-04-12",15760.91,16043.62,15619.56,15831.59,79800],["2021-04-13",15760.91,15902.26,15548.88,15548.88,67000],["2021-04-14",15548.88,15690.23,15336.85,15548.88,76100],["2021-04-15",15548.88,15548.88,15195.5,15266.17,85300],["2021-04-16",15195.5,15407.53,14983.47,15124.82,38700],["2021-04-19",14983.47,14983.47,14100.01,14559.41,514600],["2021-04-20",15089.48,15089.48,13569.93,13781.96,784700],["2021-04-22",13781.96,14347.38,13781.96,14029.33,60700],["2021-04-23",13817.3,14206.02,13781.96,14206.02,93800],["2021-04-26",14170.68,14170.68,13852.64,13887.98,89100],["2021-04-27",13675.95,13852.64,13534.59,13746.62,64000],["2021-04-28",13746.62,13993.99,13569.93,13852.64,67700],["2021-04-29",13852.64,13887.98,13357.9,13357.9,166700],["2021-05-04",13322.56,13428.58,13075.2,13357.9,145100],["2021-05-05",13569.93,13993.99,13534.59,13923.32,71100],["2021-05-06",13923.32,13958.65,13640.61,13746.62,36100],["2021-05-07",13746.62,13781.96,13393.24,13605.27,60500],["2021-05-10",13463.92,13463.92,13216.55,13428.58,65500],["2021-05-11",13357.9,13605.27,13357.9,13357.9,64800],["2021-05-12",13357.9,13569.93,13287.23,13534.59,53100],["2021-05-13",13463.92,13463.92,13287.23,13287.23,60300],["2021-05-14",13393.24,13393.24,13251.89,13251.89,46300],["2021-05-17",13357.9,13357.9,13145.87,13216.55,34700],["2021-05-18",13216.55,13216.55,12969.18,13145.87,68600],["2021-05-19",13075.2,13075.2,12651.13,12792.49,93900],["2021-05-20",12792.49,12792.49,12439.1,12474.44,93300],["2021-05-21",12403.77,12898.5,12403.77,12827.83,49900],["2021-05-24",12933.84,13075.2,12863.16,13039.86,27300],["2021-05-25",13075.2,13569.93,13075.2,13499.26,44700],["2021-05-26",13499.26,13993.99,13499.26,13711.29,111000],["2021-05-27",13852.64,13852.64,13463.92,13499.26,37100],["2021-05-28",13499.26,13499.26,13287.23,13463.92,31900],["2021-05-31",13428.58,13428.58,12863.16,13039.86,55500],["2021-06-01",13181.21,13181.21,12792.49,12792.49,79700],["2021-06-02",12792.49,12933.84,12721.81,12863.16,103000],["2021-06-03",12863.16,13145.87,12863.16,13145.87,41200],["2021-06-04",13145.87,13216.55,12933.84,13110.53,60400],["2021-06-07",13075.2,13145.87,12969.18,13039.86,35400],["2021-06-08",13216.55,13251.89,12933.84,12933.84,55300],["2021-06-09",12933.84,12969.18,12792.49,12933.84,38200],["2021-06-10",12757.15,12863.16,12757.15,12827.83,44600],["2021-06-11",12827.83,12863.16,12757.15,12827.83,47800],["2021-06-14",12827.83,13287.23,12827.83,13145.87,63200],["2021-06-15",13110.53,13251.89,13004.52,13075.2,45700],["2021-06-16",13075.2,13216.55,13075.2,13145.87,36600],["2021-06-17",13075.2,13852.64,13004.52,13569.93,188100],["2021-06-18",13428.58,13852.64,13428.58,13640.61,60100],["2021-06-21",13640.61,13852.64,13640.61,13675.95,68200],["2021-06-22",13675.95,14206.02,13605.27,14100.01,190900],["2021-06-23",14241.36,14241.36,13675.95,13923.32,31600],["2021-06-24",13781.96,14064.67,13675.95,13852.64,29900],["2021-06-25",13428.58,13852.64,13287.23,13640.61,81600],["2021-06-28",13640.61,13640.61,13428.58,13569.93,76300],["2021-06-29",13428.58,13640.61,13110.53,13287.23,109900],["2021-06-30",13393.24,13428.58,13181.21,13216.55,35000],["2021-07-01",13287.23,13428.58,13181.21,13287.23,25900],["2021-07-02",13287.23,13357.9,13181.21,13287.23,31300],["2021-07-05",13287.23,13287.23,12863.16,12933.84,48600],["2021-07-06",12933.84,13145.87,12792.49,12792.49,78500],["2021-07-07",12721.81,12792.49,12439.1,12686.47,125100],["2021-07-08",12651.13,12721.81,12439.1,12439.1,51100],["2021-07-09",12368.43,12651.13,12297.75,12439.1,77500],["2021-07-12",12368.43,12368.43,11590.98,12015.04,174300],["2021-07-13",12085.72,12085.72,11803.01,11944.37,54600],["2021-07-14",12015.04,12015.04,11661.66,11803.01,29100],["2021-07-15",11803.01,12015.04,11803.01,11944.37,60100],["2021-07-16",11944.37,12050.38,11944.37,12015.04,47000],["2021-07-19",11979.71,11979.71,11449.63,11590.98,82300],["2021-07-20",11520.31,11944.37,11308.28,11944.37,61700],["2021-07-21",11873.69,12015.04,11661.66,11979.71,45800],["2021-07-22",11661.66,11979.71,11661.66,11979.71,62300],["2021-07-23",11944.37,11944.37,11697.0,11697.0,46300],["2021-07-26",11732.34,11979.71,11732.34,11909.03,33400],["2021-07-27",12085.72,12403.77,12015.04,12262.41,72400],["2021-07-28",12085.72,12333.09,12015.04,12015.04,14000],["2021-07-29",12015.04,12015.04,11909.03,12015.04,14800],["2021-07-30",11909.03,12050.38,11661.66,12050.38,155000],["2021-08-02",12050.38,12085.72,11803.01,11873.69,41100],["2021-08-03",11873.69,11944.37,11697.0,11944.37,30700],["2021-08-04",11838.35,12191.74,11838.35,11979.71,61100],["2021-08-05",11944.37,12156.4,11873.69,12156.4,35200],["2021-08-06",12156.4,12156.4,12015.04,12015.04,34400],["2021-08-09",12015.04,12156.4,11944.37,12156.4,43400],["2021-08-10",12191.74,12509.78,12191.74,12509.78,82900],["2021-08-11",12580.46,12863.16,12580.46,12721.81,76600],["2021-08-12",12721.81,12933.84,12439.1,12933.84,86400],["2021-08-13",12933.84,12933.84,12474.44,12651.13,48800],["2021-08-16",12651.13,12721.81,12474.44,12615.8,74800],["2021-08-17",12651.13,12721.81,12580.46,12686.47,49400],["2021-08-18",12651.13,12686.47,12545.12,12686.47,53200],["2021-08-19",12686.47,13322.56,12686.47,13322.56,250900],["2021-08-20",13322.56,13569.93,12898.5,12898.5,167500],["2021-08-23",12898.5,13287.23,12898.5,13004.52,82800],["2021-08-24",13004.52,13075.2,12439.1,12933.84,106800],["2021-08-25",13004.52,13004.52,12580.46,12792.49,24400],["2021-08-26",12580.46,12933.84,12545.12,12580.46,27400],["2021-08-27",12580.46,12580.46,12368.43,12509.78,157300],["2021-08-30",12545.12,12933.84,12545.12,12863.16,82900],["2021-08-31",12969.18,13004.52,12757.15,12863.16,110800],["2021-09-01",12757.15,13110.53,12721.81,13110.53,116000],["2021-09-06",13393.24,13993.99,13357.9,13993.99,360300],["2021-09-07",14312.04,14312.04,13640.61,13640.61,215000],["2021-09-08",13711.29,13887.98,13428.58,13569.93,83800],["2021-09-09",13499.26,13675.95,13357.9,13675.95,87000],["2021-09-10",13746.62,14630.08,13746.62,14630.08,538000],["2021-09-13",15195.5,15619.56,14983.47,15619.56,795900],["2021-09-14",16679.71,16679.71,16679.71,16679.71,463700],["2021-09-15",16927.08,17174.45,15513.54,16255.65,733700],["2021-09-16",15690.23,16609.03,15690.23,16043.62,423200],["2021-09-17",16255.65,17139.11,16255.65,17139.11,868700],["2021-09-20",18305.27,18305.27,17245.12,17633.84,448000],["2021-09-21",16821.06,17386.48,16467.68,17103.77,400600],["2021-09-22",17245.12,17245.12,16467.68,16679.71,354800],["2021-09-23",16679.71,17810.54,16397.0,16679.71,346100],["2021-09-24",16679.71,16785.72,16184.97,16255.65,241600],["2021-09-27",16255.65,16821.06,15124.82,15195.5,340700],["2021-09-28",14842.11,15266.17,14347.38,14948.13,203500],["2021-09-29",14948.13,15972.94,14877.45,15972.94,158600],["2021-09-30",16679.71,16679.71,15796.25,15972.94,74100],["2021-10-01",15972.94,16255.65,15760.91,16043.62,125800],["2021-10-04",16078.96,16078.96,15407.53,15690.23,133200],["2021-10-05",15690.23,15690.23,15513.54,15548.88,98200],["2021-10-06",15548.88,16538.35,15548.88,16538.35,217700],["2021-10-07",16821.06,17103.77,16538.35,16644.37,273600],["2021-10-08",16609.03,16609.03,16326.32,16467.68,128300],["2021-10-11",16255.65,16467.68,16114.29,16432.34,140700],["2021-10-12",16326.32,16326.32,15619.56,15866.93,189100],["2021-10-13",15866.93,16184.97,15690.23,16078.96,152100],["2021-10-14",16078.96,16962.42,15902.26,16467.68,335700],["2021-10-15",16397.0,16750.39,16184.97,16255.65,159900],["2021-10-18",16715.05,16715.05,15831.59,15831.59,243200],["2021-10-19",15513.54,15831.59,15513.54,15584.22,190500],["2021-10-20",15548.88,16432.34,15548.88,15937.6,221800],["2021-10-21",15937.6,16043.62,15690.23,15902.26,44000],["2021-10-22",16149.63,16149.63,15725.57,15760.91,134300],["2021-10-25",15584.22,15902.26,15548.88,15548.88,203700],["2021-10-26",15725.57,16255.65,15548.88,16255.65,342800],["2021-10-27",16962.42,16962.42,16184.97,16184.97,221000],["2021-10-28",16149.63,16326.32,15725.57,15902.26,224800],["2021-10-29",15902.26,16114.29,15690.23,15831.59,182400],["2021-11-01",15902.26,16609.03,15760.91,16255.65,238200],["2021-11-02",16255.65,17386.48,16043.62,17386.48,875500],["2021-11-03",17739.86,17739.86,16679.71,16679.71,640100],["2021-11-04",16679.71,17315.8,16467.68,17245.12,260600],["2021-11-05",17563.17,17563.17,16856.4,16891.74,276400],["2021-11-08",17068.43,17174.45,16750.39,16891.74,239100],["2021-11-09",17105.56,17390.65,16749.19,17248.1,408600],["2021-11-10",17248.1,17461.92,16998.65,17069.92,388200],["2021-11-11",17069.92,17390.65,16891.74,16963.01,458100],["2021-11-12",16998.65,17105.56,16571.01,16606.65,387000],["2021-11-15",16250.28,16606.65,16250.28,16428.46,445500],["2021-11-16",16464.1,16856.1,16250.28,16677.92,259900],["2021-11-17",16677.92,16677.92,16250.28,16285.92,241000],["2021-11-18",16392.83,16392.83,16036.46,16072.1,311200],["2021-11-19",16072.1,16392.83,15608.82,15608.82,405900],["2021-11-22",15644.46,15751.37,14539.72,14539.72,260200],["2021-11-23",14468.45,15074.27,14468.45,15038.64,157200],["2021-11-24",15109.91,15252.46,14896.09,15181.18,125100],["2021-11-25",15359.37,15359.37,14967.36,15252.46,131600],["2021-11-26",15181.18,15323.73,14824.82,14824.82,192700],["2021-11-29",14325.9,14717.91,13898.27,14539.72,252500],["2021-11-30",14611.0,14717.91,14254.63,14468.45,253500],["2021-12-01",14468.45,14575.36,14432.81,14539.72,101100],["2021-12-02",14539.72,14539.72,14361.54,14432.81,152700],["2021-12-03",14539.72,14539.72,14254.63,14254.63,127400],["2021-12-06",14254.63,14254.63,13541.9,13541.9,157000],["2021-12-07",13684.45,13969.54,13648.81,13969.54,120900],["2021-12-08",14219.0,14219.0,13898.27,13898.27,38600],["2021-12-09",13898.27,13969.54,13791.36,13933.9,47100],["2021-12-10",14040.81,14254.63,13826.99,14254.63,126200],["2021-12-13",14575.36,14682.27,14325.9,14611.0,108900],["2021-12-14",14468.45,15252.46,14468.45,14824.82,116100],["2021-12-15",14967.36,14967.36,14539.72,14682.27,65100],["2021-12-16",14682.27,14753.54,14539.72,14717.91,94200],["2021-12-17",14717.91,14717.91,14539.72,14575.36,113000],["2021-12-20",14254.63,14646.63,14254.63,14254.63,139900],["2021-12-21",14468.45,14504.09,14254.63,14397.18,84800],["2021-12-22",14397.18,14789.18,14397.18,14682.27,199200],["2021-12-23",14682.27,14682.27,14040.81,14539.72,234900],["2021-12-24",14539.72,14682.27,13898.27,14254.63,156100],["2021-12-27",14646.63,14646.63,14254.63,14325.9,76500],["2021-12-28",14325.9,14539.72,14325.9,14397.18,139500],["2021-12-29",14397.18,14539.72,14254.63,14397.18,89100],["2021-12-30",14254.63,14397.18,14112.09,14397.18,123600],["2021-12-31",14397.18,14397.18,14183.36,14254.63,69400],["2022-01-04",14397.18,14468.45,14254.63,14361.54,104500],["2022-01-05",14432.81,14824.82,14325.9,14717.91,146600],["2022-01-06",14824.82,15109.91,14682.27,14896.09,136700],["2022-01-07",15038.64,15038.64,14753.54,14753.54,63500],["2022-01-10",14682.27,14682.27,14325.9,14325.9,83800],["2022-01-11",14254.63,14361.54,14183.36,14254.63,87500],["2022-01-12",14254.63,14254.63,13898.27,14112.09,127400],["2022-01-13",14112.09,14254.63,13898.27,13969.54,119300],["2022-01-14",13969.54,13969.54,13541.9,13898.27,159400],["2022-01-17",13898.27,14040.81,13613.17,13755.72,122600],["2022-01-18",13613.17,13613.17,13328.08,13328.08,132100],["2022-01-19",13292.44,13541.9,13256.81,13328.08,54300],["2022-01-20",13328.08,13826.99,13185.53,13826.99,50700],["2022-01-21",13898.27,13898.27,13470.63,13791.36,28200],["2022-01-24",13862.63,13862.63,13399.35,13399.35,48800],["2022-01-25",13399.35,13434.99,13328.08,13434.99,58800],["2022-01-26",13541.9,13684.45,13470.63,13648.81,78200],["2022-01-27",13541.9,13648.81,13541.9,13577.54,39000],["2022-01-28",13613.17,13898.27,13577.54,13791.36,49000],["2022-02-07",14254.63,14254.63,13862.63,14076.45,14400],["2022-02-08",14076.45,14076.45,13898.27,14005.18,35500],["2022-02-09",14005.18,14076.45,13969.54,14040.81,37900],["2022-02-10",14005.18,14005.18,13826.99,13933.9,36700],["2022-02-11",14040.81,14040.81,13898.27,13969.54,20900],["2022-02-14",14005.18,14005.18,13755.72,13862.63,26200],["2022-02-15",13684.45,14824.82,13684.45,14753.54,179700],["2022-02-16",14753.54,14967.36,14432.81,14611.0,61800],["2022-02-17",14967.36,14967.36,14397.18,14504.09,19500],["2022-02-18",14504.09,14504.09,14254.63,14290.27,60000],["2022-02-21",14290.27,14967.36,14254.63,14504.09,63000],["2022-02-22",14468.45,14468.45,14076.45,14254.63,37100],["2022-02-23",14254.63,14397.18,14183.36,14361.54,33400],["2022-02-24",14325.9,14504.09,14112.09,14361.54,116900],["2022-02-25",14432.81,14753.54,14325.9,14397.18,130800],["2022-02-28",14397.18,14397.18,14325.9,14361.54,25800],["2022-03-01",14611.0,14611.0,14325.9,14361.54,51600],["2022-03-02",14397.18,14539.72,14254.63,14254.63,74800],["2022-03-03",14325.9,14539.72,14254.63,14290.27,92300],["2022-03-04",14290.27,14397.18,14254.63,14254.63,53500],["2022-03-07",14254.63,14468.45,14183.36,14397.18,116900],["2022-03-08",14361.54,15323.73,14325.9,15252.46,542900],["2022-03-09",15181.18,15181.18,14753.54,14967.36,86700],["2022-03-10",14824.82,15181.18,14753.54,15038.64,162900],["2022-03-11",14967.36,15430.64,14717.91,15003.0,343600],["2022-03-14",15359.37,15359.37,14254.63,14254.63,159600],["2022-03-15",14290.27,14611.0,14254.63,14397.18,72100],["2022-03-16",14325.9,14468.45,13898.27,14254.63,173500],["2022-03-17",14325.9,14397.18,14183.36,14254.63,102600],["2022-03-18",14290.27,14468.45,14219.0,14468.45,119100],["2022-03-21",14397.18,14468.45,14254.63,14325.9,109200],["2022-03-22",14254.63,14397.18,14254.63,14254.63,86400],["2022-03-23",14254.63,14361.54,14183.36,14290.27,113600],["2022-03-24",14325.9,14325.9,14183.36,14219.0,90800],["2022-03-25",14183.36,14397.18,14183.36,14325.9,151300],["2022-03-28",14397.18,14397.18,14183.36,14361.54,95100],["2022-03-29",14290.27,14611.0,14290.27,14504.09,132300],["2022-03-30",14468.45,15252.46,14468.45,15109.91,610900],["2022-03-31",15252.46,15395.0,15003.0,15074.27,193400],["2022-04-01",14896.09,15145.55,14824.82,14931.73,167800],["2022-04-04",14896.09,15323.73,14753.54,15252.46,251500],["2022-04-05",15323.73,15323.73,15038.64,15074.27,143700],["2022-04-06",14967.36,15323.73,14967.36,15252.46,152700],["2022-04-07",15359.37,16000.82,15359.37,15715.73,447400],["2022-04-08",15822.64,15893.91,15109.91,15109.91,209800],["2022-04-12",15109.91,15181.18,14824.82,14896.09,185700],["2022-04-13",14896.09,15573.19,14789.18,15395.0,143600],["2022-04-14",15395.0,15395.0,15038.64,15074.27,79100],["2022-04-15",15288.09,15288.09,14967.36,15074.27,119000],["2022-04-18",15109.91,15751.37,15074.27,15395.0,406300],["2022-04-19",15470.84,16305.05,15470.84,15736.27,389700],["2022-04-20",15736.27,15736.27,14939.98,14939.98,159300],["2022-04-21",14105.77,14333.28,13916.17,13916.17,370400],["2022-04-22",13650.74,13726.58,12968.2,12968.2,641700],["2022-04-25",12968.2,13271.55,12096.07,12096.07,371300],["2022-04-26",11413.54,12513.18,11413.54,12513.18,158900],["2022-04-27",12475.26,12930.29,12437.34,12740.69,145500],["2022-04-28",12930.29,12930.29,12664.85,12702.77,102500],["2022-04-29",12740.69,12740.69,12513.18,12664.85,179700],["2022-05-04",12740.69,12740.69,12323.59,12323.59,175300],["2022-05-05",12399.42,12513.18,12323.59,12437.34,56400],["2022-05-06",12437.34,12513.18,12133.99,12437.34,26000],["2022-05-09",12285.67,12361.5,11754.8,11792.72,242700],["2022-05-10",11792.72,12285.67,11754.8,12285.67,89500],["2022-05-11",12285.67,12361.5,12171.91,12323.59,25000],["2022-05-12",12133.99,12171.91,11944.4,11944.4,91500],["2022-05-13",11906.48,12133.99,11830.64,11944.4,108300],["2022-05-16",12133.99,12209.83,11982.32,11982.32,22200],["2022-05-17",11982.32,12778.61,11982.32,12475.26,25700],["2022-05-18",12740.69,12740.69,12209.83,12664.85,12500],["2022-05-19",12285.67,12399.42,12209.83,12399.42,36100],["2022-05-20",12171.91,12323.59,12133.99,12209.83,76800],["2022-05-23",12399.42,12437.34,12209.83,12209.83,12300],["2022-05-24",12285.67,12361.5,12171.91,12209.83,14500],["2022-05-25",12209.83,12437.34,12209.83,12399.42,29900],["2022-05-26",12475.26,12513.18,12285.67,12437.34,7200],["2022-05-27",12437.34,12513.18,12361.5,12437.34,29300],["2022-05-30",12437.34,12513.18,12361.5,12437.34,16700],["2022-05-31",12437.34,12475.26,12361.5,12437.34,19700],["2022-06-01",12361.5,12475.26,12361.5,12437.34,34900],["2022-06-02",12437.34,12513.18,12399.42,12437.34,33400],["2022-06-03",12437.34,12475.26,12437.34,12437.34,36100],["2022-06-06",12513.18,12740.69,12437.34,12513.18,26900],["2022-06-07",12513.18,13347.39,12513.18,12778.61,60200],["2022-06-08",12513.18,12930.29,12513.18,12930.29,25900],["2022-06-09",12930.29,13044.04,12740.69,12740.69,17300],["2022-06-10",12589.02,12740.69,12589.02,12702.77,62500],["2022-06-13",12513.18,12740.69,12513.18,12551.1,75000],["2022-06-14",12589.02,12892.37,12589.02,12778.61,56900],["2022-06-15",12740.69,12778.61,12626.94,12664.85,47600],["2022-06-16",12626.94,12816.53,12626.94,12740.69,17000],["2022-06-17",12664.85,12702.77,12285.67,12513.18,25800],["2022-06-20",12513.18,12892.37,12437.34,12513.18,95500],["2022-06-21",12323.59,12513.18,12323.59,12437.34,26000],["2022-06-22",12437.34,12513.18,12437.34,12437.34,38200],["2022-06-23",12437.34,12513.18,12437.34,12513.18,25300],["2022-06-24",12513.18,12513.18,12475.26,12475.26,25300],["2022-06-27",12475.26,12589.02,12475.26,12551.1,9100],["2022-06-28",12551.1,12626.94,12361.5,12551.1,46300],["2022-06-29",12513.18,12740.69,12513.18,12740.69,8600],["2022-06-30",12740.69,13044.04,12702.77,12702.77,44800],["2022-07-01",12437.34,12702.77,12437.34,12664.85,19000],["2022-07-04",12551.1,12892.37,12551.1,12778.61,70000],["2022-07-05",12778.61,12816.53,12664.85,12740.69,15100],["2022-07-06",12854.45,12892.37,12589.02,12816.53,67800],["2022-07-07",12968.2,12968.2,12816.53,12892.37,24700],["2022-07-08",12816.53,12968.2,12816.53,12892.37,12800],["2022-07-11",12892.37,13195.72,12892.37,12930.29,16400],["2022-07-12",12892.37,13119.88,12816.53,12930.29,7700],["2022-07-13",12892.37,12968.2,12892.37,12930.29,3200],["2022-07-14",12892.37,12968.2,12892.37,12968.2,7900],["2022-07-15",12968.2,12968.2,12892.37,12968.2,9600],["2022-07-18",13271.55,13271.55,13006.12,13006.12,5700],["2022-07-19",12513.18,13044.04,12513.18,12968.2,21800],["2022-07-20",13119.88,13119.88,12854.45,13006.12,32400],["2022-07-21",13574.9,13574.9,13044.04,13044.04,63000],["2022-07-22",13044.04,13195.72,13006.12,13119.88,6500],["2022-07-25",13081.96,13233.63,12892.37,13119.88,41800],["2022-07-26",13271.55,13271.55,12968.2,13195.72,7800],["2022-07-27",13195.72,13195.72,12930.29,13119.88,2000],["2022-07-28",13006.12,13119.88,12930.29,12930.29,8800],["2022-07-29",12968.2,13006.12,12968.2,13006.12,4400],["2022-08-01",13006.12,13044.04,12626.94,13044.04,23400],["2022-08-02",13044.04,13044.04,13006.12,13006.12,10600],["2022-08-03",12968.2,13006.12,12930.29,12968.2,9500],["2022-08-04",13044.04,13461.15,13044.04,13347.39,105700],["2022-08-05",13499.07,13612.82,13044.04,13119.88,50700],["2022-08-08",13119.88,13271.55,13119.88,13157.8,47000],["2022-08-09",13081.96,13271.55,13081.96,13271.55,24500],["2022-08-10",13081.96,13271.55,13081.96,13271.55,12100],["2022-08-11",13271.55,13271.55,13157.8,13233.63,13400],["2022-08-12",13233.63,13271.55,13081.96,13195.72,4400],["2022-08-15",13195.72,13271.55,13119.88,13195.72,8200],["2022-08-16",13271.55,13271.55,13195.72,13195.72,16200],["2022-08-17",13195.72,13309.47,13195.72,13195.72,17000],["2022-08-18",13195.72,13271.55,13157.8,13195.72,11600],["2022-08-19",13195.72,13271.55,13157.8,13195.72,17500],["2022-08-22",13195.72,13347.39,13157.8,13195.72,55300],["2022-08-23",13195.72,13271.55,13195.72,13271.55,12000],["2022-08-24",13271.55,13347.39,13271.55,13271.55,19600],["2022-08-25",13271.55,13309.47,13271.55,13271.55,6900],["2022-08-26",13233.63,13271.55,13233.63,13271.55,14300],["2022-08-29",13271.55,13309.47,13119.88,13271.55,12200],["2022-08-30",13271.55,13347.39,13233.63,13309.47,18400],["2022-08-31",13157.8,13271.55,13157.8,13233.63,5700],["2022-09-05",13233.63,13309.47,13157.8,13271.55,1800],["2022-09-06",13157.8,13309.47,13157.8,13309.47,17600],["2022-09-07",13271.55,13271.55,13044.04,13044.04,18300],["2022-09-08",13044.04,13195.72,13006.12,13044.04,7200],["2022-09-09",13044.04,13157.8,13006.12,13006.12,5900],["2022-09-12",12968.2,13157.8,12968.2,13157.8,2200],["2022-09-13",13044.04,13157.8,12968.2,13157.8,13200],["2022-09-14",13157.8,13157.8,13119.88,13157.8,8400],["2022-09-15",13119.88,13157.8,13119.88,13157.8,5700],["2022-09-16",13044.04,13119.88,13044.04,13044.04,16600],["2022-09-19",12968.2,13119.88,12892.37,13119.88,6200],["2022-09-20",12892.37,13119.88,12892.37,13119.88,21600],["2022-09-21",13119.88,13119.88,12930.29,13044.04,4000],["2022-09-22",12892.37,13119.88,12892.37,13119.88,2800],["2022-09-23",13081.96,13119.88,13081.96,13119.88,500],["2022-09-26",13119.88,13119.88,12968.2,13044.04,31500],["2022-09-27",12968.2,13044.04,12968.2,13044.04,7800],["2022-09-28",13044.04,13044.04,12854.45,13006.12,19300],["2022-09-29",13044.04,13044.04,12892.37,12892.37,19900],["2022-09-30",12816.53,12892.37,12816.53,12892.37,16800],["2022-10-03",12892.37,12892.37,12778.61,12854.45,29000],["2022-10-04",12551.1,12589.02,12513.18,12513.18,6200],["2022-10-05",12437.34,12740.69,12285.67,12740.69,7300],["2022-10-06",12740.69,12892.37,12133.99,12740.69,11800],["2022-10-07",12361.5,12702.77,12285.67,12702.77,9600],["2022-10-10",12589.02,12816.53,12551.1,12816.53,7100],["2022-10-11",12513.18,12513.18,12361.5,12513.18,4500],["2022-10-12",12133.99,12740.69,12133.99,12361.5,4100],["2022-10-13",12477.76,13020.27,12400.26,12594.01,1900],["2022-10-14",12477.76,12942.77,12477.76,12632.76,2300],["2022-10-17",12632.76,12981.52,12555.26,12865.26,1100],["2022-10-18",12904.02,12904.02,12671.51,12749.01,4100],["2022-10-19",12787.76,12787.76,12749.01,12749.01,1600],["2022-10-20",12400.26,12477.76,12400.26,12477.76,4100],["2022-10-21",12400.26,12477.76,12322.75,12400.26,16100],["2022-10-24",12322.75,12400.26,11625.24,12284.0,16700],["2022-10-25",12284.0,12284.0,11625.24,12129.0,12700],["2022-10-26",12012.75,12129.0,11625.24,11625.24,16300],["2022-10-27",11625.24,12012.75,11276.48,11935.25,9700],["2022-10-28",11857.74,12671.51,11625.24,11702.74,17500],["2022-10-31",11702.74,12206.5,11237.73,12206.5,8700],["2022-11-01",12206.5,12206.5,12012.75,12206.5,800],["2022-11-02",11663.99,12167.75,11663.99,12167.75,1600],["2022-11-03",11702.74,12090.25,11663.99,12090.25,4500],["2022-11-04",12012.75,12012.75,12012.75,12012.75,100],["2022-11-07",12361.5,12361.5,11663.99,11663.99,600],["2022-11-08",12051.5,12051.5,11625.24,11702.74,900],["2022-11-09",12012.75,12129.0,11663.99,11857.74,900],["2022-11-10",11780.24,11780.24,11082.73,11625.24,6800],["2022-11-11",11237.73,12012.75,11237.73,12012.75,1600],["2022-11-14",11198.98,12012.75,11198.98,11625.24,7600],["2022-11-15",11625.24,11625.24,10811.47,11315.23,20200],["2022-11-16",11315.23,11625.24,10540.22,11625.24,11600],["2022-11-17",11082.73,11508.99,11005.23,11508.99,5900],["2022-11-18",11237.73,11547.74,10927.72,11431.49,2400],["2022-11-21",11005.23,11315.23,10966.48,11198.98,3400],["2022-11-22",11625.24,11625.24,10966.48,11315.23,8800],["2022-11-23",11508.99,11508.99,10927.72,11237.73,900],["2022-11-24",10617.72,10888.97,10617.72,10772.72,1700],["2022-11-25",11237.73,11237.73,10540.22,10578.97,21200],["2022-11-28",9842.7,11198.98,9842.7,10850.22,21600],["2022-11-29",10850.22,10850.22,10230.21,10656.47,16500],["2022-11-30",10695.22,11160.23,10695.22,11121.48,55800],["2022-12-01",10927.72,11237.73,10772.72,10850.22,34000],["2022-12-02",11005.23,11005.23,10850.22,10966.48,1200],["2022-12-05",10966.48,10966.48,10850.22,10850.22,27700],["2022-12-06",10850.22,11005.23,10695.22,10695.22,6900],["2022-12-07",10695.22,10850.22,10695.22,10850.22,2400],["2022-12-08",10850.22,10927.72,10733.97,10927.72,3900],["2022-12-09",10927.72,10927.72,10385.21,10733.97,2400],["2022-12-12",10772.72,10772.72,10695.22,10695.22,2600],["2022-12-13",10617.72,10695.22,10462.72,10501.47,7800],["2022-12-14",10617.72,10695.22,10617.72,10617.72,9400],["2022-12-15",10695.22,10695.22,10695.22,10695.22,2000],["2022-12-16",10772.72,11160.23,10772.72,10850.22,47500],["2022-12-19",10656.47,10850.22,10578.97,10850.22,3100],["2022-12-20",10811.47,10850.22,10617.72,10850.22,16500],["2022-12-21",10850.22,10850.22,10656.47,10811.47,3500],["2022-12-22",10578.97,10850.22,10578.97,10656.47,3300],["2022-12-23",10811.47,10811.47,10695.22,10772.72,1000],["2022-12-26",10695.22,10733.97,10152.71,10617.72,8600],["2022-12-27",10501.47,10695.22,10462.72,10695.22,2100],["2022-12-28",10268.96,10617.72,10268.96,10617.72,1800],["2022-12-29",10540.22,10617.72,10540.22,10617.72,800],["2022-12-30",10501.47,10733.97,10501.47,10733.97,900],["2023-01-03",10540.22,10811.47,10540.22,10695.22,5700],["2023-01-04",10695.22,10695.22,10695.22,10695.22,300],["2023-01-05",10695.22,10733.97,10540.22,10540.22,9200],["2023-01-06",10850.22,10850.22,10540.22,10617.72,6600],["2023-01-09",10617.72,10617.72,10617.72,10617.72,5400],["2023-01-10",10850.22,10850.22,10501.47,10540.22,2700],["2023-01-11",10540.22,10695.22,10540.22,10656.47,4200],["2023-01-12",10656.47,10656.47,10656.47,10656.47,400],["2023-01-13",10811.47,10850.22,10733.97,10733.97,8000],["2023-01-16",10501.47,10733.97,10501.47,10733.97,300],["2023-01-17",10733.97,10733.97,10578.97,10733.97,500],["2023-01-18",10733.97,10850.22,10733.97,10850.22,11900],["2023-01-19",10850.22,10927.72,10772.72,10850.22,3100],["2023-01-27",11198.98,11470.24,11198.98,11315.23,21200],["2023-01-30",11237.73,11586.49,10888.97,10927.72,24700],["2023-01-31",10966.48,10966.48,10927.72,10927.72,700],["2023-02-01",11237.73,11237.73,10927.72,10966.48,4300],["2023-02-02",10966.48,10966.48,10578.97,10578.97,15800],["2023-02-03",11276.48,11315.23,10695.22,10695.22,600],["2023-02-06",10695.22,10733.97,10540.22,10733.97,12800],["2023-02-07",10733.97,10733.97,10578.97,10617.72,7200],["2023-02-08",10617.72,10772.72,10617.72,10772.72,400],["2023-02-09",10772.72,10772.72,10772.72,10772.72,3400],["2023-02-10",10501.47,10733.97,10501.47,10733.97,7500],["2023-02-13",10540.22,10733.97,10540.22,10733.97,1500],["2023-02-14",10695.22,10695.22,10617.72,10617.72,1600],["2023-02-15",10540.22,10540.22,10540.22,10540.22,1500],["2023-02-16",10540.22,10656.47,10540.22,10540.22,21400],["2023-02-17",10617.72,10617.72,10617.72,10617.72,2100],["2023-02-20",10540.22,10695.22,10501.47,10656.47,20700],["2023-02-21",10540.22,10540.22,10075.21,10540.22,29600],["2023-02-22",10268.96,10462.72,10152.71,10462.72,2800],["2023-02-23",10617.72,10617.72,10268.96,10307.71,500],["2023-02-24",10307.71,10462.72,10268.96,10462.72,2200],["2023-02-27",10462.72,10462.72,10191.46,10385.21,3000],["2023-02-28",10540.22,10540.22,10346.46,10346.46,3600],["2023-03-01",10191.46,10423.96,10191.46,10268.96,500],["2023-03-02",10268.96,10268.96,10230.21,10230.21,600],["2023-03-03",10230.21,10230.21,10230.21,10230.21,100],["2023-03-06",10578.97,10578.97,10152.71,10230.21,800],["2023-03-07",10462.72,10462.72,10268.96,10307.71,3100],["2023-03-08",10113.96,10307.71,10113.96,10307.71,4800],["2023-03-09",10307.71,10346.46,10113.96,10346.46,2700],["2023-03-10",10307.71,10385.21,10152.71,10307.71,6000],["2023-03-13",10191.46,10307.71,10113.96,10307.71,4000],["2023-03-14",10152.71,10307.71,10075.21,10307.71,37400],["2023-03-15",10152.71,10307.71,10075.21,10268.96,3400],["2023-03-16",10113.96,10113.96,9648.95,9648.95,16800],["2023-03-17",10307.71,10307.71,10307.71,10307.71,100],["2023-03-20",10075.21,10075.21,9881.45,9881.45,1000],["2023-03-21",9881.45,10036.46,9687.7,10036.46,2700],["2023-03-22",10075.21,10152.71,10075.21,10152.71,8600],["2023-03-23",10075.21,10617.72,10075.21,10346.46,2000],["2023-03-24",10695.22,10695.22,10230.21,10268.96,6900],["2023-03-27",10268.96,10385.21,10230.21,10230.21,8700],["2023-03-28",10307.71,10307.71,10230.21,10268.96,7400],["2023-03-29",10268.96,10385.21,10230.21,10385.21,9100],["2023-03-30",10346.46,10423.96,10230.21,10230.21,2300],["2023-03-31",10307.71,10307.71,10191.46,10307.71,700],["2023-04-03",10191.46,10307.71,10075.21,10307.71,7000],["2023-04-04",10268.96,10307.71,10268.96,10307.71,8400],["2023-04-05",10075.21,10268.96,9997.71,10268.96,6700],["2023-04-06",10075.21,10113.96,10036.46,10075.21,15300],["2023-04-07",10075.21,10191.46,9997.71,10152.71,4100],["2023-04-10",10307.71,10307.71,9997.71,10152.71,5300],["2023-04-11",10230.21,10230.21,10075.21,10075.21,1200],["2023-04-12",10113.96,10230.21,10075.21,10152.71,9900],["2023-04-13",10075.21,10113.96,10075.21,10113.96,800],["2023-04-14",9842.7,10191.46,9726.45,10191.46,1700],["2023-04-17",10152.71,10152.71,9881.45,10152.71,1400],["2023-04-18",10113.96,10113.96,10113.96,10113.96,5100],["2023-04-19",10075.21,10075.21,10036.46,10036.46,7100],["2023-04-20",10036.46,10036.46,9997.71,9997.71,4200],["2023-04-21",9997.71,10152.71,9997.71,10036.46,1300],["2023-04-24",10075.21,10113.96,9997.71,9997.71,6400],["2023-04-25",10113.96,10113.96,9997.71,9997.71,3100],["2023-04-26",9920.2,9920.2,9881.45,9881.45,1300],["2023-04-27",9881.45,10075.21,9881.45,9920.2,2500],["2023-04-28",10152.71,10152.71,9958.95,9997.71,5700],["2023-05-04",9997.71,9997.71,9765.2,9958.95,10700],["2023-05-05",9958.95,9997.71,9920.2,9920.2,3800],["2023-05-08",9920.2,10152.71,9765.2,9765.2,7500],["2023-05-09",10075.21,10075.21,9920.2,9920.2,200],["2023-05-10",9920.2,9958.95,9803.95,9958.95,7100],["2023-05-11",9958.95,9958.95,9920.2,9958.95,3000],["2023-05-12",9958.95,9997.71,9958.95,9997.71,3900],["2023-05-15",9997.71,9997.71,9920.2,9958.95,9100],["2023-05-16",9958.95,9958.95,9920.2,9920.2,2200],["2023-05-17",9881.45,9920.2,9881.45,9920.2,3900],["2023-05-18",9920.2,9920.2,9842.7,9881.45,2400],["2023-05-19",9881.45,9920.2,9881.45,9920.2,3200],["2023-05-22",9920.2,9920.2,9842.7,9881.45,2900],["2023-05-23",9881.45,9881.45,9803.95,9881.45,2400],["2023-05-24",9881.45,9920.2,9803.95,9803.95,9000],["2023-05-25",9881.45,9997.71,9183.94,9183.94,15300],["2023-05-26",9610.2,9803.95,9610.2,9803.95,5600],["2023-05-29",9803.95,9920.2,9803.95,9920.2,5000],["2023-05-30",9920.2,10075.21,9803.95,9920.2,2800],["2023-05-31",9920.2,9958.95,9803.95,9958.95,9300],["2023-06-01",9881.45,9958.95,9881.45,9958.95,6400],["2023-06-02",9997.71,9997.71,9881.45,9997.71,6500],["2023-06-05",9997.71,10036.46,9803.95,9997.71,14700],["2023-06-06",9920.2,9920.2,9842.7,9920.2,1800],["2023-06-07",9842.7,9920.2,9765.2,9920.2,15800],["2023-06-08",9842.7,9920.2,9803.95,9803.95,5900],["2023-06-09",9881.45,9920.2,9803.95,9920.2,3800],["2023-06-12",9920.2,9920.2,9765.2,9920.2,2100],["2023-06-13",9920.2,10540.22,9920.2,10036.46,22200],["2023-06-14",10036.46,10036.46,9920.2,9997.71,4900],["2023-06-15",9997.71,9997.71,9997.71,9997.71,3600],["2023-06-16",9997.71,9997.71,9997.71,9997.71,7800],["2023-06-19",9997.71,9997.71,9997.71,9997.71,1000],["2023-06-20",9765.2,9920.2,9687.7,9920.2,6600],["2023-06-21",9920.2,9958.95,9803.95,9920.2,3300],["2023-06-22",9920.2,9920.2,9842.7,9842.7,19700],["2023-06-23",9920.2,9958.95,9765.2,9920.2,3800],["2023-06-26",9920.2,9958.95,9803.95,9842.7,7100],["2023-06-27",9842.7,9842.7,9765.2,9842.7,3600],["2023-06-28",9803.95,9881.45,9765.2,9881.45,14600],["2023-06-29",9881.45,9881.45,9881.45,9881.45,1500],["2023-06-30",9842.7,9842.7,9726.45,9803.95,5100],["2023-07-03",9803.95,9842.7,9803.95,9842.7,2200],["2023-07-04",9765.2,9765.2,9765.2,9765.2,6100],["2023-07-05",9765.2,9842.7,9765.2,9803.95,7000],["2023-07-06",9648.95,9842.7,9648.95,9726.45,29400],["2023-07-07",9765.2,9765.2,9726.45,9726.45,2500],["2023-07-10",9726.45,9842.7,9726.45,9765.2,11000],["2023-07-11",9842.7,9997.71,9803.95,9881.45,49000],["2023-07-12",9920.2,9920.2,9920.2,9920.2,5500],["2023-07-13",9842.7,9920.2,9842.7,9920.2,18700],["2023-07-14",9842.7,9920.2,9842.7,9920.2,9000],["2023-07-17",9920.2,9920.2,9881.45,9881.45,6300],["2023-07-18",9765.2,9920.2,9765.2,9881.45,8500],["2023-07-19",9803.95,9920.2,9803.95,9920.2,1000],["2023-07-20",9920.2,9920.2,9881.45,9881.45,1400],["2023-07-21",9842.7,9881.45,9222.69,9842.7,8800],["2023-07-24",9842.7,9842.7,9842.7,9842.7,7700],["2023-07-25",9803.95,9881.45,9803.95,9842.7,8500],["2023-07-26",9842.7,9842.7,9765.2,9765.2,5400],["2023-07-27",9765.2,9881.45,9765.2,9881.45,7700],["2023-07-28",9920.2,9997.71,9881.45,9958.95,31700],["2023-07-31",10152.71,10540.22,10152.71,10346.46,68700],["2023-08-01",10346.46,10578.97,10230.21,10307.71,51400],["2023-08-02",10230.21,10307.71,10075.21,10113.96,41300],["2023-08-03",10113.96,10346.46,10113.96,10268.96,7900],["2023-08-04",10423.96,10462.72,10268.96,10462.72,33600],["2023-08-07",10462.72,10540.22,10462.72,10540.22,16500],["2023-08-08",10540.22,10578.97,10385.21,10540.22,18900],["2023-08-09",10501.47,10501.47,10385.21,10501.47,6100],["2023-08-10",10501.47,10501.47,10075.21,10423.96,17900],["2023-08-11",10346.46,10385.21,10075.21,10385.21,3300],["2023-08-14",10385.21,10385.21,10230.21,10385.21,2900],["2023-08-15",10075.21,10385.21,10075.21,10268.96,8900],["2023-08-16",10268.96,10268.96,10075.21,10191.46,10200],["2023-08-17",10191.46,10307.71,10113.96,10307.71,37900],["2023-08-18",10307.71,10307.71,9842.7,9920.2,20800],["2023-08-21",9958.95,9958.95,9687.7,9920.2,7500],["2023-08-22",9920.2,9920.2,9765.2,9881.45,13500],["2023-08-23",9765.2,9958.95,9765.2,9881.45,2500],["2023-08-24",9881.45,10540.22,9881.45,10075.21,57900],["2023-08-25",10152.71,10191.46,9881.45,10075.21,16900],["2023-08-28",10075.21,10075.21,10075.21,10075.21,3200],["2023-08-29",10075.21,10230.21,9455.19,10152.71,14700],["2023-08-30",10230.21,10230.21,10075.21,10113.96,33000],["2023-08-31",10075.21,10152.71,9997.71,10152.71,13100],["2023-09-05",10230.21,10307.71,9997.71,10113.96,3700],["2023-09-06",10075.21,10191.46,9920.2,9997.71,16200],["2023-09-07",10075.21,10152.71,9997.71,9997.71,53400],["2023-09-08",9997.71,10075.21,9958.95,10075.21,15500],["2023-09-11",9958.95,10075.21,9920.2,9920.2,33700],["2023-09-12",10075.21,10075.21,9920.2,10075.21,9200],["2023-09-13",10075.21,10307.71,10036.46,10036.46,28100],["2023-09-14",10113.96,10191.46,10036.46,10075.21,13400],["2023-09-15",10036.46,10113.96,9920.2,10113.96,13100],["2023-09-18",10113.96,10113.96,9997.71,10036.46,6700],["2023-09-19",10075.21,10075.21,9920.2,9920.2,15900],["2023-09-20",9920.2,10113.96,9842.7,10113.96,27300],["2023-09-21",10075.21,10113.96,10036.46,10113.96,21900],["2023-09-22",9958.95,10152.71,9920.2,9920.2,31800],["2023-09-25",9958.95,10036.46,9842.7,9881.45,21600],["2023-09-26",9803.95,9920.2,9803.95,9920.2,15600],["2023-09-27",9842.7,9997.71,9765.2,9997.71,2900],["2023-09-28",9803.95,9997.71,9803.95,9997.71,4600],["2023-09-29",9997.71,9997.71,9958.95,9958.95,1900],["2023-10-02",9765.2,9997.71,9765.2,9881.45,2200],["2023-10-03",9881.45,9881.45,9803.95,9881.45,5700],["2023-10-04",9881.45,9920.2,9803.95,9842.7,13300],["2023-10-05",9803.95,9803.95,9765.2,9765.2,10900],["2023-10-06",9726.45,9803.95,9687.7,9687.7,12300],["2023-10-09",9687.7,9765.2,9532.7,9765.2,75800],["2023-10-10",9842.7,9842.7,9648.95,9648.95,8400],["2023-10-11",9687.7,9687.7,9455.19,9610.2,15400],["2023-10-12",9610.2,9803.95,9610.2,9803.95,8900],["2023-10-13",9765.2,9842.7,9648.95,9842.7,10800],["2023-10-16",9881.45,10152.71,9881.45,10036.46,88400],["2023-10-17",10075.21,10578.97,10075.21,10540.22,68200],["2023-10-18",10540.22,10540.22,9958.95,10036.46,31400],["2023-10-19",10075.21,10346.46,10075.21,10268.96,45900],["2023-10-20",10385.21,10385.21,10075.21,10346.46,28000],["2023-10-23",10385.21,10385.21,10113.96,10307.71,14500],["2023-10-24",10307.71,10307.71,10036.46,10152.71,60300],["2023-10-25",10346.46,10346.46,10075.21,10075.21,31600],["2023-10-26",10036.46,10075.21,9687.7,10036.46,40700],["2023-10-27",10036.46,10075.21,9920.2,10075.21,31100],["2023-10-30",10036.46,10036.46,9842.7,9842.7,12600],["2023-10-31",9842.7,9842.7,9687.7,9687.7,28200],["2023-11-01",9610.2,9687.7,9416.44,9687.7,51200],["2023-11-02",10268.96,10268.96,9765.2,9803.95,15400],["2023-11-03",10036.46,10036.46,9765.2,9920.2,7000],["2023-11-06",9920.2,10036.46,9842.7,9842.7,36800],["2023-11-07",9842.7,9997.71,9803.95,9997.71,36600],["2023-11-08",9765.2,9997.71,9765.2,9958.95,27600],["2023-11-09",9706.83,10000.98,9664.81,9664.81,48300],["2023-11-10",9664.81,9916.93,9580.77,9664.81,29000],["2023-11-13",9580.77,9664.81,9244.6,9370.66,24000],["2023-11-14",9370.66,9622.79,9370.66,9538.75,10800],["2023-11-15",9622.79,9664.81,9580.77,9580.77,13600],["2023-11-16",9580.77,9832.89,9454.7,9454.7,7900],["2023-11-17",9454.7,9664.81,9370.66,9496.72,8200],["2023-11-20",9748.85,9748.85,9454.7,9454.7,406066],["2023-11-21",9706.83,9706.83,9244.6,9538.75,23400],["2023-11-22",9622.79,9622.79,9370.66,9412.68,25800],["2023-11-23",9580.77,9580.77,9370.66,9496.72,16200],["2023-11-24",9496.72,9496.72,9286.62,9454.7,14900],["2023-11-27",9580.77,9580.77,9286.62,9370.66,10400],["2023-11-28",9370.66,9412.68,9244.6,9412.68,6300],["2023-11-29",9412.68,9496.72,9370.66,9496.72,11900],["2023-11-30",9496.72,9496.72,9454.7,9454.7,7300],["2023-12-01",9496.72,9538.75,9454.7,9538.75,6100],["2023-12-04",9538.75,9580.77,9538.75,9538.75,14000],["2023-12-05",9538.75,9580.77,9538.75,9538.75,4600],["2023-12-06",9538.75,9538.75,9538.75,9538.75,2400],["2023-12-07",9538.75,9580.77,9454.7,9454.7,17700],["2023-12-08",9496.72,9496.72,9370.66,9496.72,5800],["2023-12-11",9538.75,9580.77,9496.72,9538.75,5800],["2023-12-12",9580.77,9580.77,9496.72,9580.77,6200],["2023-12-13",9580.77,9580.77,9370.66,9496.72,1300],["2023-12-14",9580.77,9580.77,9538.75,9538.75,12800],["2023-12-15",9580.77,9580.77,9538.75,9538.75,2800],["2023-12-18",9538.75,9538.75,9370.66,9412.68,14800],["2023-12-19",9454.7,9454.7,9370.66,9412.68,4100],["2023-12-20",9496.72,9496.72,9412.68,9496.72,5100],["2023-12-21",9496.72,9538.75,9496.72,9538.75,10100],["2023-12-22",9538.75,9538.75,9412.68,9412.68,5700],["2023-12-25",9496.72,9496.72,9496.72,9496.72,7500],["2023-12-26",9496.72,9496.72,9412.68,9496.72,26300],["2023-12-27",9496.72,9496.72,9454.7,9454.7,3500],["2023-12-28",9454.7,9454.7,9076.52,9412.68,19500],["2023-12-29",9412.68,9538.75,9412.68,9496.72,11600],["2024-01-02",9496.72,9496.72,9454.7,9496.72,11900],["2024-01-03",9496.72,9496.72,9454.7,9496.72,7900],["2024-01-04",9496.72,9580.77,9496.72,9538.75,10700],["2024-01-05",9580.77,9664.81,9538.75,9580.77,14900],["2024-01-08",9580.77,9580.77,9496.72,9538.75,5800],["2024-01-09",9580.77,9664.81,9580.77,9622.79,3900],["2024-01-10",9580.77,9580.77,9496.72,9496.72,10400],["2024-01-11",9538.75,9538.75,9496.72,9538.75,5200],["2024-01-12",9538.75,9538.75,9496.72,9496.72,1200],["2024-01-15",9538.75,9538.75,9538.75,9538.75,5900],["2024-01-16",9538.75,9538.75,9496.72,9538.75,7100],["2024-01-17",9538.75,9538.75,9538.75,9538.75,7300],["2024-01-18",9538.75,9538.75,9496.72,9496.72,9100],["2024-01-19",9580.77,9580.77,9496.72,9538.75,4800],["2024-01-22",9538.75,9538.75,9412.68,9412.68,14000],["2024-01-23",9454.7,9622.79,9412.68,9622.79,20400],["2024-01-24",9580.77,9580.77,9496.72,9496.72,5000],["2024-01-25",9496.72,9496.72,9496.72,9496.72,500],["2024-01-26",9496.72,9538.75,9496.72,9538.75,200],["2024-01-29",9580.77,9664.81,9538.75,9538.75,7400],["2024-01-30",9538.75,9622.79,9496.72,9538.75,20800],["2024-01-31",9538.75,9538.75,9454.7,9454.7,3500],["2024-02-01",9538.75,9538.75,9412.68,9496.72,6800],["2024-02-02",9496.72,9580.77,9496.72,9580.77,1900],["2024-02-05",9580.77,9580.77,9454.7,9454.7,10500],["2024-02-06",9496.72,9538.75,9370.66,9538.75,8100],["2024-02-07",9748.85,9790.87,9706.83,9706.83,27700],["2024-02-15",9706.83,10085.02,9664.81,9790.87,23100],["2024-02-16",9832.89,10085.02,9832.89,9958.95,11800],["2024-02-19",9958.95,9958.95,9664.81,9832.89,11200],["2024-02-20",9832.89,9916.93,9748.85,9832.89,27900],["2024-02-21",9832.89,9832.89,9832.89,9832.89,11000],["2024-02-22",10000.98,10000.98,9832.89,9916.93,19100],["2024-02-23",9916.93,9958.95,9874.91,9916.93,41400],["2024-02-26",10000.98,10000.98,9874.91,9916.93,18300],["2024-02-27",9874.91,9916.93,9832.89,9874.91,20600],["2024-02-28",9874.91,9958.95,9874.91,9874.91,10200],["2024-02-29",9874.91,9916.93,9664.81,9790.87,31400],["2024-03-01",9916.93,9958.95,9832.89,9916.93,27400],["2024-03-04",9916.93,10043.0,9832.89,9832.89,44400],["2024-03-05",9958.95,9958.95,9790.87,9790.87,11100],["2024-03-06",9874.91,9874.91,9790.87,9790.87,10700],["2024-03-07",9832.89,10000.98,9832.89,10000.98,44000],["2024-03-08",10000.98,10000.98,9874.91,9916.93,9100],["2024-03-11",9916.93,9958.95,9748.85,9916.93,61400],["2024-03-12",9916.93,9958.95,9832.89,9874.91,7600],["2024-03-13",9958.95,10547.25,9916.93,10547.25,190700],["2024-03-14",11093.52,11093.52,10631.29,10631.29,81900],["2024-03-15",10505.23,10799.37,10337.14,10505.23,44600],["2024-03-18",10337.14,10337.14,9958.95,10169.06,46600],["2024-03-19",10169.06,10337.14,10085.02,10085.02,28800],["2024-03-20",10169.06,10211.08,10000.98,10127.04,56600],["2024-03-21",10253.1,10337.14,10127.04,10169.06,41500],["2024-03-22",10211.08,10379.16,10043.0,10253.1,18400],["2024-03-25",10253.1,10505.23,10211.08,10211.08,29000],["2024-03-26",10169.06,10379.16,10169.06,10337.14,18400],["2024-03-27",10463.21,10463.21,10337.14,10421.18,3400],["2024-03-28",10337.14,10421.18,10169.06,10295.12,10400],["2024-03-29",10295.12,10295.12,10043.0,10211.08,34100],["2024-04-01",10211.08,10295.12,10211.08,10211.08,12800],["2024-04-02",10337.14,10337.14,10043.0,10169.06,38800],["2024-04-03",10169.06,10169.06,9916.93,10000.98,20800],["2024-04-04",10000.98,10211.08,10000.98,10127.04,33400],["2024-04-05",10085.02,10379.16,9916.93,10379.16,46600],["2024-04-08",10337.14,10337.14,10085.02,10169.06,17500],["2024-04-09",10169.06,10169.06,10085.02,10085.02,9400],["2024-04-10",10211.08,10211.08,10043.0,10043.0,26400],["2024-04-11",10043.0,10085.02,10000.98,10085.02,26500],["2024-04-12",10085.02,10127.04,10085.02,10085.02,25200],["2024-04-15",10043.0,10169.06,10000.98,10000.98,17500],["2024-04-16",10000.98,10169.06,9790.87,9958.95,86500],["2024-04-17",10043.0,10043.0,10000.98,10000.98,25200],["2024-04-19",10000.98,10085.02,9874.91,10043.0,17800],["2024-04-22",9958.95,10000.98,9706.83,9832.89,25600],["2024-04-23",9790.87,9832.89,9748.85,9748.85,12800],["2024-04-24",9748.85,10000.98,9748.85,9916.93,6600],["2024-04-25",10043.0,10043.0,9916.93,9916.93,4400],["2024-04-26",9916.93,10000.98,9874.91,9916.93,9800],["2024-05-02",9832.89,9916.93,9664.81,9916.93,21500],["2024-05-03",9916.93,10000.98,9832.89,9832.89,9500],["2024-05-06",9916.93,10000.98,9916.93,9958.95,11400],["2024-05-07",10043.0,10337.14,10000.98,10127.04,59400],["2024-05-08",10295.12,10295.12,10169.06,10169.06,14000],["2024-05-09",10337.14,10337.14,10169.06,10253.1,8300],["2024-05-10",10337.14,10967.46,10127.04,10715.33,105800],["2024-05-13",10757.35,11261.6,10757.35,11261.6,156500],["2024-05-14",11345.64,11723.83,11261.6,11681.81,141600],["2024-05-15",11765.85,12438.19,11765.85,12396.17,184800],["2024-05-16",12396.17,12438.19,11933.94,12102.02,165900],["2024-05-17",11681.81,12438.19,11597.77,11681.81,91000],["2024-05-20",12102.02,12144.04,11723.83,11765.85,13600],["2024-05-21",11597.77,11681.81,11303.62,11345.64,102200],["2024-05-22",11723.83,11723.83,11009.48,11009.48,113600],["2024-05-23",11009.48,11387.67,11009.48,11177.56,81300],["2024-05-24",11345.64,11807.87,11219.58,11219.58,157800],["2024-05-27",11219.58,11681.81,11219.58,11387.67,54500],["2024-05-28",11387.67,11597.77,11261.6,11597.77,65400],["2024-05-29",11597.77,11597.77,11429.69,11429.69,13800],["2024-05-30",11387.67,11387.67,11051.5,11135.54,35600],["2024-05-31",11345.64,11429.69,11177.56,11387.67,43300],["2024-06-03",11471.71,11975.96,11471.71,11765.85,141300],["2024-06-04",12017.98,12564.25,10967.46,12480.21,456000],["2024-06-05",12480.21,13110.52,12396.17,12648.29,203100],["2024-06-06",13026.48,13278.61,12102.02,12312.13,254400],["2024-06-07",12312.13,12648.29,12228.08,12438.19,165900],["2024-06-10",12396.17,12438.19,11933.94,12396.17,123600],["2024-06-11",12144.04,12396.17,11933.94,12060.0,81400],["2024-06-12",11933.94,12060.0,11807.87,11975.96,44300],["2024-06-13",12102.02,12774.36,12102.02,12732.33,285600],["2024-06-14",12732.33,13362.65,12480.21,12774.36,117800],["2024-06-17",13110.52,13110.52,12606.27,12942.44,193100],["2024-06-18",12984.46,13824.88,12774.36,13824.88,317400],["2024-06-19",14034.98,14791.36,14034.98,14791.36,599100],["2024-06-20",15589.76,15799.86,15127.53,15799.86,878000],["2024-06-21",16850.38,16850.38,16009.97,16009.97,467700],["2024-06-24",15631.78,15883.9,14917.42,14917.42,375200],["2024-06-25",14287.11,14623.28,13908.92,13992.96,1017100],["2024-06-26",14455.19,14959.44,14371.15,14539.23,142000],["2024-06-27",14875.4,14875.4,13530.73,14034.98,218600],["2024-06-28",13698.82,13698.82,13068.5,13068.5,225300],["2024-07-01",12438.19,12732.33,12186.06,12186.06,393700],["2024-07-02",12354.15,12816.38,11933.94,12017.98,179200],["2024-07-03",12144.04,12438.19,12144.04,12186.06,136500],["2024-07-04",12186.06,12564.25,12186.06,12438.19,204600],["2024-07-05",12438.19,12984.46,12438.19,12690.31,190700],["2024-07-08",12690.31,12858.4,12228.08,12228.08,183000],["2024-07-09",12270.1,12270.1,11555.75,11765.85,352700],["2024-07-10",12017.98,12228.08,11933.94,12102.02,182700],["2024-07-11",12438.19,12438.19,11765.85,11765.85,97600],["2024-07-12",11765.85,11849.9,11597.77,11597.77,120600],["2024-07-15",11597.77,11933.94,11471.71,11555.75,108700],["2024-07-16",11555.75,11849.9,11429.69,11513.73,91000],["2024-07-17",11765.85,11765.85,11177.56,11177.56,129000],["2024-07-18",11345.64,11345.64,11009.48,11303.62,65300],["2024-07-19",11303.62,11345.64,11009.48,11303.62,81700],["2024-07-22",11303.62,11303.62,10925.44,11177.56,46900],["2024-07-23",11345.64,11429.69,10925.44,10925.44,53400],["2024-07-24",10925.44,11345.64,10925.44,10925.44,31300],["2024-07-25",10967.46,11093.52,10925.44,10967.46,47700],["2024-07-26",11009.48,11261.6,10967.46,11261.6,46300],["2024-07-29",11387.67,11681.81,11219.58,11387.67,53200],["2024-07-30",11303.62,11639.79,11219.58,11429.69,61900],["2024-07-31",11471.71,11471.71,11051.5,11219.58,34500],["2024-08-01",11219.58,11303.62,10841.39,10925.44,43100],["2024-08-02",10925.44,11135.54,10757.35,11135.54,47000],["2024-08-05",10925.44,11051.5,10631.29,10673.31,80400],["2024-08-06",10799.37,10925.44,10631.29,10631.29,40600],["2024-08-07",10673.31,10799.37,10673.31,10715.33,19800],["2024-08-08",10673.31,10925.44,10589.27,10757.35,40500],["2024-08-09",10757.35,10883.41,10631.29,10757.35,40500],["2024-08-12",10925.44,10925.44,10799.37,10841.39,26600],["2024-08-13",10841.39,10883.41,10673.31,10715.33,17100],["2024-08-14",11021.48,11065.22,10759.07,10846.54,17100],["2024-08-15",10846.54,10890.28,10452.91,10584.12,25000],["2024-08-16",10584.12,10934.01,10452.91,10802.8,100400],["2024-08-19",10846.54,11065.22,10802.8,11021.48,16100],["2024-08-20",11021.48,11108.96,10759.07,10934.01,24000],["2024-08-21",10934.01,10977.75,10671.6,10890.28,22600],["2024-08-22",10890.28,11021.48,10802.8,10846.54,27300],["2024-08-23",10890.28,10890.28,10802.8,10890.28,7200],["2024-08-26",10934.01,11021.48,10759.07,10934.01,66100],["2024-08-27",10977.75,10977.75,10759.07,10802.8,26100],["2024-08-28",10890.28,10934.01,10759.07,10846.54,29600],["2024-08-29",10846.54,10846.54,10627.86,10671.6,71300],["2024-08-30",10671.6,10759.07,10671.6,10671.6,17500],["2024-09-04",10671.6,10802.8,10584.12,10802.8,32700],["2024-09-05",10802.8,10802.8,10496.65,10759.07,33000],["2024-09-06",10715.33,10715.33,10496.65,10627.86,11700],["2024-09-09",10496.65,10759.07,10496.65,10496.65,13700],["2024-09-10",10627.86,10627.86,10409.18,10409.18,15800],["2024-09-11",10409.18,10496.65,10321.71,10409.18,10000],["2024-09-12",10409.18,10802.8,10409.18,10584.12,34000],["2024-09-13",10452.91,10627.86,10409.18,10584.12,2100],["2024-09-16",10584.12,10627.86,10496.65,10540.39,9300],["2024-09-17",10496.65,10496.65,10321.71,10365.44,16600],["2024-09-18",10496.65,10496.65,10409.18,10452.91,13700],["2024-09-19",10409.18,10496.65,10409.18,10409.18,11300],["2024-09-20",10584.12,10584.12,10365.44,10496.65,9700],["2024-09-23",10496.65,10496.65,10321.71,10365.44,18500],["2024-09-24",10365.44,10452.91,10365.44,10409.18,18600],["2024-09-25",10496.65,10496.65,10365.44,10365.44,18100],["2024-09-26",10452.91,10452.91,10321.71,10365.44,39500],["2024-09-27",10365.44,10409.18,9709.4,10277.97,87200],["2024-09-30",10365.44,10365.44,10059.29,10321.71,34500],["2024-10-01",10321.71,10365.44,10234.23,10234.23,30900],["2024-10-02",10321.71,10321.71,10146.76,10190.5,24500],["2024-10-03",10234.23,10321.71,10190.5,10277.97,14100],["2024-10-04",10277.97,10277.97,10059.29,10277.97,20900],["2024-10-07",10277.97,10321.71,10190.5,10277.97,17400],["2024-10-08",10234.23,10277.97,10146.76,10234.23,12200],["2024-10-09",10190.5,10234.23,10190.5,10234.23,13100],["2024-10-10",10190.5,10277.97,10059.29,10234.23,43300],["2024-10-11",10234.23,10234.23,10146.76,10190.5,20000],["2024-10-14",10277.97,10277.97,10190.5,10190.5,24300],["2024-10-15",10321.71,10321.71,10190.5,10190.5,21000],["2024-10-16",10190.5,10277.97,10190.5,10277.97,11700],["2024-10-17",10277.97,10452.91,10277.97,10452.91,47700],["2024-10-18",10452.91,10584.12,10452.91,10540.39,28500],["2024-10-21",10584.12,10671.6,10540.39,10584.12,42700],["2024-10-22",10627.86,11283.9,10627.86,11283.9,83900],["2024-10-23",11283.9,11283.9,10977.75,10977.75,44100],["2024-10-24",11108.96,11196.43,10977.75,11196.43,38700],["2024-10-25",11196.43,11283.9,10759.07,10934.01,83900],["2024-10-28",10627.86,11152.69,10627.86,10934.01,22500],["2024-10-29",11108.96,11327.64,10977.75,11108.96,28900],["2024-10-30",11283.9,11283.9,10846.54,10890.28,52800],["2024-10-31",11021.48,11021.48,10759.07,10890.28,36200],["2024-11-01",10759.07,10846.54,10627.86,10759.07,34700],["2024-11-04",10846.54,10846.54,10627.86,10759.07,18900],["2024-11-05",10759.07,10890.28,10627.86,10671.6,9500],["2024-11-06",10759.07,10846.54,10759.07,10802.8,8500],["2024-11-07",11065.22,11371.37,10934.01,10977.75,98900],["2024-11-08",11152.69,11721.26,11108.96,11721.26,483400],["2024-11-11",12508.51,12508.51,12246.09,12508.51,393000],["2024-11-12",12683.45,12683.45,11633.79,11765.0,241700],["2024-11-13",12027.41,12027.41,11283.9,11371.37,140000],["2024-11-14",11633.79,11633.79,11108.96,11196.43,221600],["2024-11-15",10977.75,11108.96,10671.6,10846.54,194000],["2024-11-18",10802.8,11065.22,10802.8,10977.75,31600],["2024-11-19",11021.48,11021.48,10715.33,10715.33,107500],["2024-11-20",11021.48,11021.48,10321.71,10934.01,68500],["2024-11-21",11021.48,11152.69,10934.01,11152.69,21800],["2024-11-22",11196.43,11196.43,10934.01,11196.43,26400],["2024-11-25",11021.48,11021.48,10934.01,10977.75,35300],["2024-11-26",11021.48,11021.48,10846.54,10934.01,52900],["2024-11-27",11021.48,11196.43,10890.28,11108.96,38000],["2024-11-28",11108.96,11371.37,11108.96,11371.37,90300],["2024-11-29",11546.32,11808.73,11371.37,11633.79,118100],["2024-12-02",11677.52,11677.52,11283.9,11633.79,39500],["2024-12-03",11327.64,11633.79,11283.9,11371.37,83100],["2024-12-04",11546.32,11546.32,11240.16,11371.37,27900],["2024-12-05",11371.37,11458.84,11196.43,11458.84,30700],["2024-12-06",11502.58,11808.73,11283.9,11458.84,34200],["2024-12-09",11458.84,11546.32,11371.37,11371.37,44600],["2024-12-10",11371.37,11502.58,11196.43,11196.43,47000],["2024-12-11",11240.16,11502.58,11240.16,11240.16,46500],["2024-12-12",11283.9,11458.84,11196.43,11196.43,84800],["2024-12-13",11283.9,11327.64,10759.07,10759.07,71900],["2024-12-16",11108.96,11327.64,10977.75,11108.96,27200],["2024-12-17",11196.43,11502.58,11196.43,11240.16,48500],["2024-12-18",11415.11,11939.94,11371.37,11721.26,165300],["2024-12-19",11546.32,11983.68,11546.32,11939.94,149000],["2024-12-20",12027.41,12595.98,12027.41,12333.56,281400],["2024-12-23",12421.04,12552.25,11808.73,12027.41,140900],["2024-12-24",12158.62,12246.09,11983.68,12246.09,185700],["2024-12-25",12289.83,12552.25,11983.68,12289.83,138700],["2024-12-26",12289.83,12333.56,12027.41,12114.88,74000],["2024-12-27",12464.77,12464.77,12027.41,12071.15,46300],["2024-12-30",12071.15,12114.88,11983.68,11983.68,34800],["2024-12-31",11983.68,12202.36,11939.94,11939.94,27400],["2025-01-02",11983.68,12027.41,11939.94,11939.94,12200],["2025-01-03",12071.15,12202.36,11896.2,12114.88,70200],["2025-01-06",12158.62,12246.09,11983.68,11983.68,23200],["2025-01-07",11983.68,12027.41,11896.2,11896.2,22500],["2025-01-08",11896.2,11983.68,11808.73,11896.2,15000],["2025-01-09",11896.2,11896.2,11765.0,11896.2,12900],["2025-01-10",11939.94,11983.68,11721.26,11765.0,14200],["2025-01-13",11765.0,11808.73,11677.52,11808.73,23100],["2025-01-14",11808.73,12595.98,11808.73,12246.09,143600],["2025-01-15",12595.98,12595.98,12158.62,12246.09,22700],["2025-01-16",12246.09,12246.09,11939.94,12114.88,75300],["2025-01-17",12202.36,12945.87,12027.41,12814.66,463900],["2025-01-20",12902.13,13514.44,12902.13,13295.76,173900],["2025-01-21",13514.44,13514.44,12727.19,12902.13,321200],["2025-01-22",12902.13,13208.29,12858.4,12902.13,118500],["2025-01-23",12902.13,13077.08,12683.45,12902.13,89100],["2025-01-24",12902.13,12902.13,12552.25,12683.45,96300],["2025-02-03",11939.94,12289.83,11808.73,11983.68,171000],["2025-02-04",11983.68,12202.36,11983.68,12202.36,56100],["2025-02-05",12246.09,12421.04,12158.62,12158.62,64500],["2025-02-06",12246.09,12289.83,12158.62,12202.36,59500],["2025-02-07",12246.09,12246.09,12114.88,12114.88,59200],["2025-02-10",11983.68,12114.88,11896.2,11896.2,111500],["2025-02-11",11983.68,12071.15,11721.26,12071.15,36600],["2025-02-12",12071.15,12158.62,12071.15,12071.15,42200],["2025-02-13",12071.15,12158.62,11983.68,12071.15,39700],["2025-02-14",12114.88,12158.62,12027.41,12027.41,28200],["2025-02-17",12202.36,12202.36,11939.94,12071.15,33800],["2025-02-18",12071.15,12071.15,11983.68,11983.68,20500],["2025-02-19",11983.68,12071.15,11896.2,12071.15,117900],["2025-02-20",12071.15,12071.15,11983.68,12027.41,30200],["2025-02-21",12027.41,12027.41,11896.2,11939.94,97900],["2025-02-24",11939.94,11983.68,11852.47,11852.47,62200],["2025-02-25",11939.94,12027.41,11808.73,11896.2,56300],["2025-02-26",11852.47,12071.15,11808.73,11896.2,60400],["2025-02-27",11896.2,11983.68,11852.47,11983.68,38200],["2025-02-28",12071.15,12071.15,11896.2,11896.2,54600],["2025-03-03",12071.15,12071.15,11939.94,12027.41,24500],["2025-03-04",12027.41,12071.15,11939.94,11983.68,54100],["2025-03-05",11983.68,12027.41,11896.2,12027.41,22200],["2025-03-06",12071.15,12158.62,11983.68,12158.62,29500],["2025-03-07",12202.36,12246.09,12114.88,12114.88,41700],["2025-03-10",12071.15,12333.56,12027.41,12202.36,76000],["2025-03-11",12114.88,12421.04,12071.15,12333.56,60400],["2025-03-12",12421.04,12464.77,12333.56,12333.56,66500],["2025-03-13",12333.56,12421.04,12202.36,12246.09,43700],["2025-03-14",12246.09,12333.56,12071.15,12202.36,22600],["2025-03-17",11939.94,12377.3,11939.94,12158.62,45100],["2025-03-18",12158.62,12202.36,11939.94,11939.94,25800],["2025-03-19",11939.94,12202.36,11939.94,12071.15,23300],["2025-03-20",12114.88,12158.62,11983.68,12027.41,13500],["2025-03-21",12027.41,12289.83,11983.68,12202.36,19500],["2025-03-24",12202.36,12246.09,12158.62,12202.36,12000],["2025-03-25",12202.36,12246.09,12158.62,12158.62,16800],["2025-03-26",12158.62,12158.62,11983.68,11983.68,16700],["2025-03-27",11983.68,12158.62,11983.68,11983.68,16800],["2025-03-28",11983.68,11983.68,11939.94,11939.94,32600],["2025-03-31",11939.94,12027.41,11852.47,11896.2,8200],["2025-04-01",12071.15,12158.62,12071.15,12071.15,41800],["2025-04-02",12158.62,12289.83,12071.15,12289.83,33500],["2025-04-03",11939.94,11939.94,11458.84,11633.79,110200],["2025-04-04",11633.79,11633.79,11108.96,11371.37,33500],["2025-04-08",10627.86,11283.9,10584.12,10584.12,52200],["2025-04-09",9884.35,10452.91,9884.35,9884.35,48500],["2025-04-10",10540.39,10540.39,10540.39,10540.39,11200],["2025-04-11",10934.01,11240.16,10759.07,11196.43,58700],["2025-04-14",10977.75,11677.52,10977.75,11677.52,6500],["2025-04-15",11721.26,11765.0,11196.43,11721.26,13500],["2025-04-16",11721.26,11852.47,11458.84,11677.52,9500],["2025-04-17",11677.52,11677.52,11283.9,11371.37,22000],["2025-04-18",11808.73,12158.62,11458.84,11896.2,3200],["2025-04-21",11371.37,11546.32,11196.43,11546.32,20200],["2025-04-22",11546.32,11590.05,10759.07,11502.58,37000],["2025-04-23",11502.58,11808.73,11502.58,11721.26,27600],["2025-04-24",11765.0,11765.0,11458.84,11458.84,34000],["2025-04-25",11633.79,11896.2,11371.37,11590.05,71600],["2025-04-28",11327.64,11415.11,11327.64,11371.37,6600],["2025-04-29",11765.0,11765.0,11502.58,11502.58,41800],["2025-05-05",11371.37,12027.41,11371.37,11939.94,27100],["2025-05-06",11590.05,11939.94,11590.05,11721.26,11600],["2025-05-07",11808.73,11808.73,11546.32,11590.05,41000],["2025-05-08",11633.79,11721.26,11546.32,11590.05,15000],["2025-05-09",11590.05,11721.26,11546.32,11590.05,26900],["2025-05-12",11633.79,11633.79,11458.84,11590.05,48300],["2025-05-13",11546.32,11633.79,11458.84,11633.79,84000],["2025-05-14",11721.26,12421.04,11633.79,12246.09,323200],["2025-05-15",12421.04,12464.77,12114.88,12158.62,20800],["2025-05-16",12114.88,12114.88,11633.79,11765.0,67700],["2025-05-19",11808.73,11939.94,11721.26,11852.47,42200],["2025-05-20",11765.0,11852.47,11633.79,11852.47,41900],["2025-05-21",11765.0,11852.47,11721.26,11808.73,18600],["2025-05-22",11808.73,11808.73,11765.0,11765.0,28700],["2025-05-23",11765.0,11852.47,11721.26,11852.47,32600],["2025-05-26",11852.47,11896.2,11808.73,11852.47,37800],["2025-05-27",11808.73,11939.94,11808.73,11896.2,49100],["2025-05-28",12114.88,12114.88,11939.94,12071.15,74500],["2025-05-29",12114.88,12158.62,12071.15,12158.62,78000],["2025-05-30",12158.62,12202.36,12027.41,12114.88,105500],["2025-06-02",12114.88,12158.62,12027.41,12114.88,85900],["2025-06-03",12158.62,12158.62,12027.41,12114.88,98000],["2025-06-04",12202.36,12202.36,12114.88,12158.62,161300],["2025-06-05",12064.37,12064.37,11687.36,11828.74,101400],["2025-06-06",11922.99,11970.11,11545.98,11545.98,33100],["2025-06-09",11593.1,11640.23,11310.34,11357.47,45000],["2025-06-10",11310.34,11640.23,11310.34,11545.98,14800],["2025-06-11",11545.98,11640.23,11404.6,11545.98,16600],["2025-06-12",11640.23,11828.74,11545.98,11781.61,43700],["2025-06-13",11781.61,11781.61,11498.85,11593.1,42600],["2025-06-16",11593.1,11640.23,11545.98,11640.23,12400],["2025-06-17",11640.23,11687.36,11498.85,11593.1,7000],["2025-06-18",11593.1,11687.36,11545.98,11545.98,15100],["2025-06-19",11545.98,11545.98,11404.6,11545.98,31000],["2025-06-20",11545.98,11545.98,11404.6,11404.6,17400],["2025-06-23",11310.34,11734.48,11310.34,11404.6,36400],["2025-06-24",11404.6,11593.1,11404.6,11545.98,12200],["2025-06-25",11593.1,11593.1,11451.72,11545.98,8700],["2025-06-26",11545.98,11593.1,11451.72,11545.98,7400],["2025-06-27",11545.98,11640.23,11545.98,11593.1,37900],["2025-06-30",11545.98,11640.23,11545.98,11593.1,19900],["2025-07-01",11593.1,11593.1,11451.72,11498.85,13700],["2025-07-02",11545.98,11593.1,11545.98,11545.98,26200],["2025-07-03",11545.98,11687.36,11545.98,11640.23,81500],["2025-07-04",11640.23,11687.36,11593.1,11640.23,29200],["2025-07-07",11640.23,11734.48,11640.23,11734.48,32900],["2025-07-08",11734.48,11828.74,11734.48,11828.74,50600],["2025-07-09",11875.86,12064.37,11781.61,12017.24,144300],["2025-07-10",12064.37,12158.62,11970.11,12064.37,71100],["2025-07-11",12064.37,12111.49,12017.24,12064.37,120900],["2025-07-14",12064.37,12252.87,12064.37,12205.75,160200],["2025-07-15",12158.62,12252.87,12158.62,12252.87,50700],["2025-07-16",12252.87,12300.0,12252.87,12300.0,52600],["2025-07-17",12252.87,12300.0,12252.87,12252.87,83700],["2025-07-18",12252.87,12300.0,12252.87,12300.0,145600],["2025-07-21",12347.13,12347.13,12252.87,12300.0,39100],["2025-07-22",12300.0,12629.89,12300.0,12629.89,214000],["2025-07-23",12677.01,12724.14,12394.25,12629.89,134400],["2025-07-24",12252.87,12488.51,12252.87,12488.51,117800],["2025-07-25",12582.76,12582.76,12347.13,12488.51,63900],["2025-07-28",12441.38,12771.26,12441.38,12771.26,176200],["2025-07-29",12771.26,12771.26,12347.13,12347.13,178900],["2025-07-30",12441.38,12582.76,12158.62,12441.38,90000],["2025-07-31",12252.87,12488.51,12064.37,12441.38,98500],["2025-08-01",12347.13,12347.13,12111.49,12252.87,8000],["2025-08-04",12300.0,12629.89,12300.0,12629.89,76600],["2025-08-05",12441.38,12724.14,12441.38,12488.51,97700],["2025-08-06",12441.38,12724.14,12441.38,12677.01,29400],["2025-08-07",12724.14,12724.14,12677.01,12677.01,42300],["2025-08-08",12677.01,12771.26,12629.89,12677.01,103400],["2025-08-11",12771.26,12771.26,12394.25,12629.89,62500],["2025-08-12",12677.01,12818.39,12582.76,12724.14,34000],["2025-08-13",12629.89,12677.01,12441.38,12582.76,73600],["2025-08-14",12677.01,12724.14,12629.89,12724.14,28500],["2025-08-15",12724.14,12724.14,12441.38,12488.51,52400],["2025-08-18",12535.63,12535.63,12441.38,12441.38,16200],["2025-08-19",12535.63,12535.63,12300.0,12300.0,38200],["2025-08-20",12300.0,12300.0,12205.75,12205.75,19300],["2025-08-21",12205.75,12252.87,12064.37,12205.75,37400],["2025-08-22",12205.75,12347.13,11970.11,12017.24,47700],["2025-08-25",12017.24,12111.49,12017.24,12064.37,8800],["2025-08-26",12252.87,12535.63,12064.37,12300.0,80300],["2025-08-27",12535.63,12535.63,12252.87,12347.13,16000],["2025-08-28",12347.13,12347.13,12347.13,12347.13,18100],["2025-08-29",12347.13,12394.25,12347.13,12347.13,28300],["2025-09-03",12347.13,12582.76,12347.13,12535.63,224100],["2025-09-04",12394.25,13006.9,12394.25,13006.9,159900],["2025-09-05",12912.64,13478.16,12912.64,13431.03,160800],["2025-09-08",13431.03,13619.54,13431.03,13572.41,136100],["2025-09-09",13572.41,13619.54,13289.66,13572.41,93200],["2025-09-10",13572.41,14137.93,13289.66,14137.93,155300],["2025-09-11",14137.93,15127.59,13996.55,15127.59,263900],["2025-09-12",16164.37,16164.37,16164.37,16164.37,112800],["2025-09-15",17295.4,17295.4,16682.76,17295.4,352400],["2025-09-16",17483.91,17531.03,16164.37,16400.0,277600],["2025-09-17",16588.51,17531.03,16588.51,17531.03,396100],["2025-09-18",17531.03,18285.06,17531.03,18049.43,195700],["2025-09-19",18237.93,18379.31,17389.66,17436.78,119800],["2025-09-22",17436.78,17531.03,16258.62,16871.26,127600],["2025-09-23",16211.49,17154.02,16211.49,16871.26,87800],["2025-09-24",16871.26,17813.79,16871.26,16918.39,53100],["2025-09-25",16588.51,17248.28,16588.51,16918.39,52300],["2025-09-26",16965.52,17154.02,16965.52,16965.52,106500],["2025-09-29",16965.52,18143.68,16965.52,18143.68,191100],["2025-09-30",18567.82,18567.82,17154.02,17436.78,53400],["2025-10-01",17908.05,17908.05,16965.52,16965.52,32100],["2025-10-02",17436.78,17719.54,16965.52,16965.52,16500],["2025-10-03",16965.52,17436.78,16777.01,16965.52,58400],["2025-10-06",16965.52,17719.54,16965.52,17248.28,50100],["2025-10-07",17625.29,17625.29,16965.52,16965.52,29700],["2025-10-08",17012.64,17436.78,16965.52,16965.52,56000],["2025-10-09",17436.78,17436.78,16965.52,17012.64,39000],["2025-10-10",17059.77,17154.02,16965.52,17012.64,32200],["2025-10-13",16965.52,17201.15,16965.52,17012.64,61200],["2025-10-14",17295.4,17295.4,16965.52,17012.64,96800],["2025-10-15",17106.9,17106.9,16965.52,17012.64,24800],["2025-10-16",17012.64,17154.02,17012.64,17154.02,8300],["2025-10-17",17106.9,17154.02,16965.52,17059.77,79300],["2025-10-20",17201.15,17201.15,16871.26,16965.52,205100],["2025-10-21",16965.52,17059.77,16965.52,16965.52,60700],["2025-10-22",17012.64,17059.77,16965.52,17059.77,77500],["2025-10-23",16965.52,17059.77,16965.52,17012.64,94800],["2025-10-24",17059.77,17059.77,16965.52,16965.52,81200],["2025-10-27",16965.52,17059.77,16965.52,16965.52,94500],["2025-10-28",17012.64,18143.68,16965.52,18143.68,780500],["2025-10-29",19274.71,19274.71,18002.3,18002.3,53800],["2025-10-30",18002.3,18002.3,16871.26,16965.52,193400],["2025-10-31",17908.05,18096.55,16965.52,17012.64,51200],["2025-11-03",18190.8,18190.8,18190.8,18190.8,89900],["2025-11-04",19463.22,19463.22,19463.22,19463.22,80500],["2025-11-05",20782.76,20782.76,18850.57,19793.1,468700],["2025-11-06",19793.1,21159.77,19793.1,21159.77,148400],["2025-11-07",22432.18,22620.69,21206.9,22573.56,263900],["2025-11-10",23563.22,24128.74,22337.93,24128.74,179800],["2025-11-11",25354.02,25778.16,23186.21,23186.21,300700],["2025-11-12",23186.21,23186.21,21583.91,21583.91,136900],["2025-11-13",20500.0,21159.77,20075.86,20075.86,264400],["2025-11-14",18991.95,21395.4,18803.45,20735.63,201900],["2025-11-17",20735.63,20735.63,19321.84,19416.09,85000],["2025-11-18",19416.09,19793.1,18850.57,19416.09,104200],["2025-11-19",19416.09,19416.09,18473.56,18756.32,63500],["2025-11-20",18756.32,20028.74,18756.32,20028.74,117600],["2025-11-21",21395.4,21395.4,20358.62,20358.62,100200],["2025-11-24",20358.62,20358.62,18944.83,19321.84,141900],["2025-11-25",19086.21,19274.71,18049.43,18096.55,72000],["2025-11-26",17813.79,18567.82,17531.03,18143.68,35800],["2025-11-27",18944.83,19368.97,18803.45,19368.97,53400],["2025-11-28",20688.51,20688.51,20028.74,20688.51,305900],["2025-12-01",21206.9,21206.9,20075.86,20735.63,77500],["2025-12-02",21112.64,21112.64,19321.84,19887.36,94700],["2025-12-03",19887.36,20688.51,19887.36,20217.24,56100],["2025-12-04",20122.99,21112.64,19981.61,20971.26,86100],["2025-12-05",20971.26,21960.92,20547.13,21631.03,179600],["2025-12-08",22337.93,23091.95,21772.41,22432.18,106000],["2025-12-09",22714.94,22714.94,20877.01,20877.01,98100],["2025-12-10",19604.6,20688.51,19416.09,19416.09,99400],["2025-12-11",18520.69,19793.1,18520.69,18944.83,100200],["2025-12-12",18944.83,18991.95,18143.68,18285.06,61800],["2025-12-15",18237.93,18285.06,17012.64,17059.77,149000],["2025-12-16",17342.53,18143.68,17012.64,17908.05,51700],["2025-12-17",17908.05,18237.93,17436.78,17531.03,52500],["2025-12-18",17908.05,17908.05,17201.15,17578.16,22400],["2025-12-19",17625.29,17625.29,16352.87,16965.52,92800],["2025-12-22",17342.53,17625.29,16871.26,17154.02,82500],["2025-12-23",17389.66,17389.66,16965.52,16965.52,52900],["2025-12-24",17201.15,17201.15,16965.52,17012.64,69800],["2025-12-25",17012.64,17201.15,16965.52,16965.52,38900],["2025-12-26",16965.52,17012.64,16494.25,16871.26,135600],["2025-12-29",16871.26,17342.53,16871.26,16918.39,15600],["2025-12-30",16918.39,17248.28,16871.26,16918.39,22300],["2025-12-31",16918.39,17201.15,16871.26,16965.52,12200],["2026-01-05",16965.52,17012.64,16965.52,17012.64,103500],["2026-01-06",17248.28,17248.28,16965.52,17059.77,287900],["2026-01-07",16965.52,17154.02,16871.26,16918.39,14800],["2026-01-08",16965.52,17059.77,16541.38,16541.38,37100],["2026-01-09",16447.13,16871.26,16305.75,16777.01,17400],["2026-01-12",16965.52,16965.52,16682.76,16682.76,18900],["2026-01-13",17106.9,17106.9,16682.76,17012.64,260800],["2026-01-14",17012.64,17012.64,16682.76,16777.01,20700],["2026-01-15",16729.89,17059.77,16729.89,17059.77,29100],["2026-01-16",16871.26,18190.8,16777.01,18002.3,131300],["2026-01-19",18096.55,18190.8,17625.29,17625.29,11400],["2026-01-20",17908.05,18002.3,17106.9,17719.54,50200],["2026-01-21",16682.76,17719.54,16682.76,17248.28,532700],["2026-01-22",17719.54,17719.54,17059.77,17154.02,16600],["2026-01-23",17154.02,17248.28,16777.01,17201.15,13500],["2026-01-26",16965.52,16965.52,16777.01,16918.39,39600],["2026-01-27",16918.39,17201.15,16918.39,17059.77,13700],["2026-01-28",17908.05,17908.05,17059.77,17059.77,14200],["2026-01-29",17389.66,17389.66,16965.52,17295.4,2500],["2026-01-30",16965.52,17059.77,16871.26,17012.64,9800],["2026-02-02",17059.77,17059.77,16918.39,16918.39,56400],["2026-02-03",17342.53,17342.53,16918.39,16965.52,44400],["2026-02-04",16918.39,17295.4,16871.26,16918.39,55900],["2026-02-05",16918.39,16965.52,16871.26,16871.26,67500],["2026-02-06",16871.26,16918.39,16777.01,16918.39,49300],["2026-02-09",16871.26,16871.26,16871.26,16871.26,36700],["2026-02-10",16871.26,16871.26,16777.01,16777.01,19600],["2026-02-11",16965.52,16965.52,16494.25,16777.01,26700],["2026-02-12",17012.64,17012.64,16965.52,16965.52,400],["2026-02-13",16965.52,16965.52,16871.26,16871.26,8700],["2026-02-23",17059.77,17201.15,16918.39,17059.77,400],["2026-02-24",17625.29,17625.29,16871.26,16918.39,3200],["2026-02-25",17248.28,17248.28,16918.39,16918.39,7600],["2026-02-26",16918.39,17154.02,16918.39,17154.02,17400],["2026-02-27",17154.02,17154.02,16965.52,16965.52,16000],["2026-03-02",16871.26,16965.52,16871.26,16871.26,52600],["2026-03-03",16871.26,16918.39,16871.26,16871.26,29000],["2026-03-04",16871.26,16871.26,16305.75,16447.13,71900],["2026-03-05",16965.52,16965.52,16211.49,16494.25,3100],["2026-03-06",16494.25,16965.52,16494.25,16871.26,400],["2026-03-09",16447.13,16494.25,15693.1,16211.49,16400],["2026-03-10",16682.76,16682.76,16211.49,16682.76,2600],["2026-03-11",16965.52,16965.52,16211.49,16729.89,5500],["2026-03-12",16211.49,16871.26,16211.49,16541.38,3400],["2026-03-13",16918.39,16918.39,16494.25,16729.89,700],["2026-03-16",16729.89,16871.26,16729.89,16729.89,4800],["2026-03-17",16871.26,16871.26,16777.01,16871.26,5100],["2026-03-18",16871.26,16918.39,16824.14,16871.26,5200],["2026-03-19",16871.26,17012.64,16777.01,16871.26,6100],["2026-03-20",17248.28,17248.28,16777.01,16965.52,10100],["2026-03-23",16777.01,16965.52,16777.01,16777.01,72500],["2026-03-24",16777.01,16777.01,16777.01,16777.01,2400],["2026-03-25",16824.14,16824.14,16777.01,16824.14,35700],["2026-03-26",16824.14,16824.14,16777.01,16824.14,26200],["2026-03-27",16777.01,16777.01,16777.01,16777.01,400],["2026-03-30",16777.01,16777.01,16777.01,16777.01,8300],["2026-03-31",16777.01,16777.01,16211.49,16777.01,4700],["2026-04-01",16777.01,16777.01,16682.76,16777.01,6800],["2026-04-02",16777.01,16777.01,16777.01,16777.01,1000],["2026-04-03",16777.01,16777.01,16777.01,16777.01,10000],["2026-04-06",16824.14,16824.14,16777.01,16777.01,15500],["2026-04-07",16824.14,16824.14,16824.14,16824.14,100],["2026-04-08",16824.14,16871.26,16777.01,16871.26,12400],["2026-04-09",16871.26,16871.26,16777.01,16777.01,28900],["2026-04-10",16777.01,16824.14,16777.01,16777.01,20800],["2026-04-13",16777.01,16777.01,16777.01,16777.01,21900],["2026-04-14",16871.26,16871.26,16871.26,16871.26,200],["2026-04-15",16777.01,16777.01,16777.01,16777.01,4000],["2026-04-16",16777.01,16777.01,16777.01,16777.01,47300],["2026-04-17",16400.0,17059.77,16400.0,16871.26,4000],["2026-04-20",16871.26,16871.26,16777.01,16777.01,7900],["2026-04-21",16777.01,16777.01,16777.01,16777.01,6900],["2026-04-22",16682.76,16777.01,16682.76,16777.01,4000],["2026-04-23",16777.01,16777.01,16777.01,16777.01,7200],["2026-04-24",17154.02,17154.02,16777.01,16777.01,200],["2026-04-28",16777.01,16777.01,16777.01,16777.01,27200],["2026-04-29",16777.01,16777.01,16777.01,16777.01,9300],["2026-05-04",16777.01,16777.01,16777.01,16777.01,8000],["2026-05-05",17059.77,17201.15,16777.01,16965.52,25800],["2026-05-06",16965.52,17012.64,16824.14,16824.14,1900],["2026-05-07",16965.52,17154.02,16965.52,16965.52,27000],["2026-05-08",16965.52,16965.52,16965.52,16965.52,24700],["2026-05-11",16965.52,16965.52,16965.52,16965.52,2400],["2026-05-12",16965.52,17248.28,16965.52,16965.52,7400],["2026-05-13",16965.52,16965.52,16965.52,16965.52,900],["2026-05-14",16965.52,16965.52,16965.52,16965.52,4100],["2026-05-15",16965.52,16965.52,16965.52,16965.52,8100],["2026-05-18",17059.77,17342.53,17059.77,17248.28,12100],["2026-05-19",17295.4,17295.4,17154.02,17248.28,7400],["2026-05-20",17766.67,17766.67,16965.52,16965.52,14700],["2026-05-21",17106.9,17578.16,17106.9,17531.03,12500],["2026-05-22",17531.03,17531.03,17531.03,17531.03,0],["2026-05-25",17012.64,17012.64,16965.52,16965.52,4800],["2026-05-26",16965.52,16965.52,16965.52,16965.52,23900],["2026-05-27",16965.52,16965.52,16965.52,16965.52,8000],["2026-05-28",16258.62,16965.52,16258.62,16305.75,400],["2026-05-29",16965.52,16965.52,16965.52,16965.52,400],["2026-06-01",16965.52,16965.52,16965.52,16965.52,0],["2026-06-02",16871.26,16918.39,16588.51,16871.26,2900],["2026-06-03",16588.51,16965.52,16305.75,16965.52,600],["2026-06-04",16965.52,16965.52,16965.52,16965.52,0],["2026-06-05",16588.51,16588.51,16588.51,16588.51,2000],["2026-06-08",16588.51,16588.51,16588.51,16588.51,2700],["2026-06-09",16588.51,16777.01,16400.0,16400.0,11100],["2026-06-10",16400.0,16965.52,16400.0,16494.25,2800],["2026-06-11",16447.13,16494.25,16447.13,16494.25,300],["2026-06-12",16494.25,16682.76,16494.25,16682.76,400],["2026-06-15",16447.13,16682.76,16447.13,16682.76,200],["2026-06-16",16682.76,16682.76,16682.76,16682.76,0],["2026-06-17",16494.25,16494.25,16494.25,16494.25,300],["2026-06-18",16494.25,16588.51,16400.0,16588.51,6900],["2026-06-19",16588.51,16588.51,16588.51,16588.51,0],["2026-06-22",15551.72,16588.51,15551.72,16588.51,300],["2026-06-23",16588.51,16824.14,15457.47,16824.14,15000],["2026-06-24",16824.14,16824.14,16824.14,16824.14,0],["2026-06-25",16022.99,16635.63,16022.99,16494.25,8600],["2026-06-26",16447.13,16494.25,16400.0,16494.25,9499],["2026-06-29",16494.25,16588.51,16447.13,16494.25,15800],["2026-06-30",16635.63,16635.63,16494.25,16494.25,400],["2026-07-01",16400.0,16635.63,16400.0,16400.0,1100],["2026-07-02",16400.0,16400.0,16400.0,16400.0,0],["2026-07-03",16400.0,16400.0,16400.0,16400.0,2000],["2026-07-06",16447.13,16447.13,16400.0,16400.0,11300],["2026-07-07",16400.0,16400.0,16400.0,16400.0,0],["2026-07-08",16588.51,16588.51,16400.0,16400.0,6300],["2026-07-09",16588.51,16588.51,16588.51,16588.51,700],["2026-07-10",16447.13,16447.13,16400.0,16400.0,4300],["2026-07-13",16824.14,16871.26,16400.0,16400.0,2000],["2026-07-14",16400.0,16777.01,16400.0,16400.0,4200],["2026-07-15",16400.0,16400.0,16400.0,16400.0,0],["2026-07-16",16400.0,16400.0,16400.0,16400.0,4700],["2026-07-17",16400.0,16682.76,16400.0,16400.0,11100],["2026-07-20",16400.0,16777.01,16400.0,16400.0,5800],["2026-07-21",17350.0,17350.0,16400.0,16450.0,12400],["2026-07-22",17200.0,17200.0,16400.0,16450.0,500],["2026-07-23",16950.0,16950.0,16900.0,16900.0,500],["2026-07-24",16450.0,16900.0,16400.0,16900.0,300],["2026-07-27",16450.0,16800.0,16450.0,16800.0,600],["2026-07-28",16850.0,16850.0,15800.0,16800.0,600],["2026-07-29",16800.0,16800.0,16700.0,16700.0,800],["2026-07-30",16750.0,16900.0,16500.0,16550.0,5200],["2026-07-31",16600.0,16600.0,16600.0,16600.0,900],["2026-08-03",16500.0,16500.0,16500.0,16500.0,38600],["2026-08-04",16500.0,17100.0,16500.0,17000.0,27400],["2026-08-05",16900.0,17050.0,16900.0,17000.0,27100],["2026-08-06",17000.0,17000.0,17000.0,17000.0,4100],["2026-08-07",17000.0,17000.0,17000.0,17000.0,300],["2026-08-10",17000.0,17100.0,16900.0,17100.0,10200],["2026-08-11",17000.0,17000.0,17000.0,17000.0,5000],["2026-08-12",17000.0,17000.0,17000.0,17000.0,15300],["2026-08-13",17000.0,17100.0,17000.0,17100.0,8300],["2026-08-14",17000.0,17000.0,17000.0,17000.0,3300],["2026-08-17",17000.0,17100.0,16100.0,17000.0,19000],["2026-08-18",17000.0,17000.0,17000.0,17000.0,700],["2026-08-19",17000.0,17050.0,17000.0,17050.0,5100],["2026-08-20",17000.0,17000.0,17000.0,17000.0,5100],["2026-08-21",17000.0,17000.0,17000.0,17000.0,4700],["2026-08-24",17000.0,17000.0,17000.0,17000.0,17200],["2026-08-25",17000.0,17000.0,17000.0,17000.0,11600],["2026-08-26",17000.0,17000.0,17000.0,17000.0,3100],["2026-08-27",17000.0,17000.0,17000.0,17000.0,500],["2026-08-28",17000.0,17050.0,17000.0,17000.0,400],["2026-09-03",17000.0,17000.0,17000.0,17000.0,7900],["2026-09-04",17000.0,17000.0,17000.0,17000.0,100],["2026-09-07",17000.0,17000.0,17000.0,17000.0,10300],["2026-09-08",17000.0,17000.0,17000.0,17000.0,43500],["2026-09-09",17000.0,17000.0,17000.0,17000.0,500],["2026-09-10",17000.0,17000.0,17000.0,17000.0,61500],["2026-09-11",17000.0,17050.0,17000.0,17000.0,1900],["2026-09-14",17000.0,17000.0,17000.0,17000.0,7900],["2026-09-15",17000.0,17000.0,17000.0,17000.0,3700],["2026-09-16",17000.0,17000.0,17000.0,17000.0,0],["2026-09-17",17000.0,17000.0,17000.0,17000.0,2000],["2026-09-18",17000.0,17000.0,17000.0,17000.0,1500],["2026-09-21",17000.0,17000.0,17000.0,17000.0,2300],["2026-09-22",17050.0,17200.0,17050.0,17200.0,10700],["2026-09-23",17200.0,17200.0,17200.0,17200.0,700],["2026-09-24",17000.0,17000.0,17000.0,17000.0,100],["2026-09-25",17200.0,17200.0,17200.0,17200.0,800],["2026-09-28",17200.0,17200.0,17200.0,17200.0,13000],["2026-09-29",17200.0,17200.0,17200.0,17200.0,9200],["2026-09-30",17200.0,17200.0,17200.0,17200.0,5200],["2026-10-01",17200.0,17200.0,17200.0,17200.0,1700],["2026-10-02",17200.0,17200.0,17200.0,17200.0,0],["2026-10-05",17200.0,17200.0,17200.0,17200.0,10700],["2026-10-06",17200.0,17200.0,17200.0,17200.0,5000],["2026-10-07",17200.0,17250.0,17200.0,17200.0,13300],["2026-10-08",17200.0,17250.0,17200.0,17250.0,11100],["2026-10-09",17250.0,17250.0,17200.0,17200.0,18000],["2026-10-12",17200.0,17200.0,17200.0,17200.0,800]]}