{"sym":"TCI","index":false,"bars":[["2018-09-06",5017.54,5017.54,5017.54,5017.54,10000],["2018-09-07",4300.74,4300.74,4300.74,4300.74,14600],["2018-09-10",3714.28,3974.93,3714.28,3974.93,36900],["2018-09-11",4431.07,4431.07,4431.07,4431.07,1000],["2018-09-12",4561.4,4561.4,4561.4,4561.4,10000],["2018-09-13",4561.4,4561.4,4561.4,4561.4,0],["2018-09-14",4235.58,4235.58,4235.58,4235.58,2000],["2018-09-17",4105.26,4235.58,4105.26,4235.58,17000],["2018-09-18",4235.58,4235.58,4235.58,4235.58,34000],["2018-09-19",4235.58,4235.58,4235.58,4235.58,1000],["2018-09-20",4235.58,4235.58,4235.58,4235.58,1500],["2018-09-21",4691.72,4691.72,4235.58,4235.58,26700],["2018-09-24",4235.58,4235.58,4235.58,4235.58,12400],["2018-09-25",4235.58,4235.58,4235.58,4235.58,31000],["2018-09-26",4365.91,4365.91,4365.91,4365.91,1000],["2018-09-27",5017.54,5017.54,4300.74,4300.74,4900],["2018-09-28",4431.07,4431.07,4235.58,4235.58,65700],["2018-10-01",4300.74,4431.07,4235.58,4431.07,113000],["2018-10-02",5017.54,5082.7,4952.37,4952.37,4200],["2018-10-03",5017.54,5734.33,5017.54,5538.84,23500],["2018-10-04",4822.05,4822.05,4822.05,4822.05,3000],["2018-10-05",4235.58,4235.58,4235.58,4235.58,100],["2018-10-08",4300.74,4300.74,4300.74,4300.74,9700],["2018-10-09",4300.74,4300.74,4300.74,4300.74,7000],["2018-10-10",4300.74,4300.74,4235.58,4235.58,10000],["2018-10-11",4235.58,4235.58,4235.58,4235.58,1200],["2018-10-12",4235.58,4235.58,4235.58,4235.58,15000],["2018-10-15",4235.58,4235.58,4235.58,4235.58,31000],["2018-10-16",4235.58,4365.91,4235.58,4365.91,39000],["2018-10-17",4235.58,4300.74,4235.58,4300.74,16000],["2018-10-18",4365.91,4365.91,4300.74,4300.74,12000],["2018-10-19",4300.74,4300.74,4300.74,4300.74,0],["2018-10-22",4235.58,4235.58,4235.58,4235.58,6000],["2018-10-23",4235.58,4235.58,4235.58,4235.58,5000],["2018-10-24",4235.58,4235.58,4235.58,4235.58,500],["2018-10-25",4235.58,4235.58,4235.58,4235.58,500],["2018-10-26",4235.58,4235.58,4235.58,4235.58,5000],["2018-10-29",4235.58,4235.58,4235.58,4235.58,0],["2018-10-30",4235.58,4235.58,4235.58,4235.58,4000],["2018-10-31",4235.58,4365.91,4235.58,4365.91,3000],["2018-11-01",4235.58,4235.58,4235.58,4235.58,6000],["2018-11-02",4235.58,4235.58,4235.58,4235.58,0],["2018-11-05",4235.58,4235.58,4235.58,4235.58,0],["2018-11-06",4170.42,4170.42,4170.42,4170.42,1000],["2018-11-07",4235.58,4235.58,4235.58,4235.58,2000],["2018-11-08",4235.58,4235.58,4235.58,4235.58,0],["2018-11-09",4235.58,4235.58,4235.58,4235.58,6000],["2018-11-12",4235.58,4235.58,4235.58,4235.58,0],["2018-11-13",4235.58,4235.58,4235.58,4235.58,12500],["2018-11-14",4235.58,4235.58,4235.58,4235.58,5000],["2018-11-15",4235.58,4235.58,4235.58,4235.58,0],["2018-11-16",4235.58,4235.58,4235.58,4235.58,5200],["2018-11-19",4235.58,4235.58,4235.58,4235.58,17000],["2018-11-20",4235.58,4235.58,4235.58,4235.58,0],["2018-11-21",4235.58,4235.58,4235.58,4235.58,0],["2018-11-22",4235.58,4235.58,4235.58,4235.58,5000],["2018-11-23",4235.58,4235.58,4235.58,4235.58,0],["2018-11-26",4235.58,4235.58,4235.58,4235.58,11500],["2018-11-27",4235.58,4235.58,4235.58,4235.58,1000],["2018-11-28",4300.74,4365.91,4300.74,4365.91,3000],["2018-11-29",4365.91,4365.91,4365.91,4365.91,0],["2018-11-30",4235.58,4235.58,4235.58,4235.58,5700],["2018-12-03",4235.58,4235.58,4235.58,4235.58,7300],["2018-12-04",4235.58,4235.58,4235.58,4235.58,5000],["2018-12-05",4235.58,4235.58,4235.58,4235.58,9000],["2018-12-06",4235.58,4235.58,4235.58,4235.58,12000],["2018-12-07",4235.58,4235.58,4235.58,4235.58,5000],["2018-12-10",4235.58,4235.58,4235.58,4235.58,0],["2018-12-11",4235.58,4235.58,4235.58,4235.58,9400],["2018-12-12",4235.58,4235.58,4235.58,4235.58,10600],["2018-12-13",4235.58,4235.58,4235.58,4235.58,6000],["2018-12-14",4822.05,4822.05,4235.58,4822.05,41600],["2018-12-17",5343.35,5343.35,4691.72,4691.72,53100],["2018-12-18",6060.14,6060.14,5538.84,5538.84,55500],["2018-12-19",5994.98,6581.44,5994.98,6581.44,50000],["2018-12-20",5864.65,5864.65,5864.65,5864.65,100],["2018-12-21",6255.63,6255.63,5538.84,5538.84,3052000],["2018-12-24",6255.63,6255.63,6255.63,6255.63,12091900],["2018-12-25",5343.35,5343.35,5343.35,5343.35,1500],["2018-12-26",4561.4,5278.19,4561.4,5278.19,17600],["2018-12-27",4561.4,4561.4,4561.4,4561.4,0],["2018-12-28",4561.4,4561.4,4561.4,4561.4,0],["2019-01-02",4561.4,4561.4,4561.4,4561.4,0],["2019-01-03",3909.77,3909.77,3909.77,3909.77,14300],["2019-01-04",3909.77,3909.77,3909.77,3909.77,0],["2019-01-07",3909.77,3909.77,3909.77,3909.77,3000],["2019-01-08",3909.77,3909.77,3909.77,3909.77,0],["2019-01-09",3909.77,3909.77,3909.77,3909.77,0],["2019-01-10",3909.77,3909.77,3909.77,3909.77,0],["2019-01-11",3909.77,3909.77,3909.77,3909.77,0],["2019-01-14",3909.77,3909.77,3909.77,3909.77,0],["2019-01-15",3909.77,3909.77,3909.77,3909.77,0],["2019-01-16",3909.77,3909.77,3909.77,3909.77,0],["2019-01-17",3909.77,3909.77,3909.77,3909.77,0],["2019-01-18",3909.77,3909.77,3909.77,3909.77,0],["2019-01-21",3323.3,3323.3,3323.3,3323.3,2000],["2019-01-22",3323.3,3323.3,3323.3,3323.3,0],["2019-01-23",3323.3,3323.3,3323.3,3323.3,3000],["2019-01-24",3779.44,3779.44,2932.33,3779.44,500],["2019-01-25",3062.65,3062.65,2997.49,2997.49,151200],["2019-01-28",2997.49,2997.49,2997.49,2997.49,0],["2019-01-29",2997.49,2997.49,2997.49,2997.49,0],["2019-01-30",2997.49,2997.49,2997.49,2997.49,0],["2019-01-31",3388.47,3388.47,2606.51,2606.51,400],["2019-02-01",2802.0,2802.0,2802.0,2802.0,0],["2019-02-11",3192.98,3192.98,3192.98,3192.98,100],["2019-02-12",2736.84,3649.12,2736.84,3649.12,220800],["2019-02-13",3649.12,3649.12,3649.12,3649.12,7500],["2019-02-14",3649.12,3649.12,3649.12,3649.12,2500],["2019-02-15",3714.28,3909.77,3714.28,3909.77,3200],["2019-02-18",3909.77,3909.77,3909.77,3909.77,4000],["2019-02-19",3909.77,3909.77,3909.77,3909.77,0],["2019-02-20",3909.77,3909.77,3909.77,3909.77,0],["2019-02-21",3909.77,3909.77,3909.77,3909.77,0],["2019-02-22",3909.77,3909.77,3909.77,3909.77,0],["2019-02-25",4235.58,4496.23,4235.58,4496.23,3000],["2019-02-26",4235.58,4235.58,4040.09,4040.09,15000],["2019-02-27",4105.26,4105.26,4105.26,4105.26,0],["2019-02-28",4040.09,4040.09,4040.09,4040.09,18000],["2019-03-01",4040.09,4040.09,4040.09,4040.09,10000],["2019-03-04",4235.58,4626.56,4235.58,4626.56,2000],["2019-03-05",4561.4,5147.86,4561.4,5147.86,10000],["2019-03-06",5278.19,5538.84,4887.21,4887.21,51200],["2019-03-07",5473.67,6190.47,5473.67,5864.65,126900],["2019-03-08",5213.02,5213.02,5213.02,5213.02,100],["2019-03-11",4952.37,5604.0,4952.37,5213.02,121600],["2019-03-12",5213.02,5213.02,5213.02,5213.02,0],["2019-03-13",5213.02,5213.02,5213.02,5213.02,0],["2019-03-14",5213.02,5213.02,5213.02,5213.02,0],["2019-03-15",5213.02,5213.02,5213.02,5213.02,0],["2019-03-18",5213.02,5213.02,5213.02,5213.02,0],["2019-03-19",5213.02,5213.02,5213.02,5213.02,0],["2019-03-20",5213.02,5213.02,5213.02,5213.02,0],["2019-03-21",5213.02,5213.02,5213.02,5213.02,0],["2019-03-22",5213.02,5213.02,5213.02,5213.02,0],["2019-03-25",5213.02,5213.02,5213.02,5213.02,0],["2019-03-26",5213.02,5213.02,5213.02,5213.02,0],["2019-03-27",5213.02,5213.02,5213.02,5213.02,0],["2019-03-28",4431.07,4431.07,4431.07,4431.07,3100],["2019-03-29",4431.07,4431.07,4431.07,4431.07,0],["2019-04-01",4431.07,4431.07,4431.07,4431.07,0],["2019-04-02",4431.07,4431.07,4431.07,4431.07,0],["2019-04-03",4431.07,4431.07,4431.07,4431.07,0],["2019-04-04",4431.07,4431.07,4431.07,4431.07,0],["2019-04-05",4431.07,4431.07,4431.07,4431.07,0],["2019-04-08",4431.07,4431.07,4431.07,4431.07,0],["2019-04-09",4431.07,4431.07,4431.07,4431.07,0],["2019-04-10",4431.07,4431.07,4431.07,4431.07,0],["2019-04-11",4431.07,4431.07,4431.07,4431.07,0],["2019-04-12",4431.07,4431.07,4431.07,4431.07,0],["2019-04-16",5082.7,5082.7,5082.7,5082.7,100],["2019-04-17",5082.7,5082.7,5082.7,5082.7,0],["2019-04-18",5082.7,5082.7,5082.7,5082.7,0],["2019-04-19",4561.4,4561.4,4561.4,4561.4,500],["2019-04-22",4561.4,4561.4,4561.4,4561.4,0],["2019-04-23",4561.4,4561.4,4561.4,4561.4,0],["2019-04-24",4561.4,4561.4,4561.4,4561.4,0],["2019-04-25",4561.4,4561.4,4561.4,4561.4,0],["2019-04-26",4561.4,4561.4,4561.4,4561.4,0],["2019-05-02",4561.4,4561.4,4561.4,4561.4,0],["2019-05-03",4561.4,4561.4,4561.4,4561.4,0],["2019-05-06",4561.4,4561.4,4561.4,4561.4,0],["2019-05-07",4561.4,4561.4,4561.4,4561.4,0],["2019-05-08",4561.4,4561.4,4561.4,4561.4,0],["2019-05-09",4561.4,4561.4,4561.4,4561.4,0],["2019-05-10",4561.4,4561.4,4561.4,4561.4,0],["2019-05-13",4561.4,4561.4,4561.4,4561.4,0],["2019-05-14",3909.77,3974.93,3909.77,3974.93,4700],["2019-05-15",3974.93,3974.93,3388.47,3909.77,10000],["2019-05-16",3583.95,3583.95,3583.95,3583.95,0],["2019-05-17",3909.77,3909.77,3062.65,3062.65,90100],["2019-05-20",3127.81,3127.81,3127.81,3127.81,0],["2019-05-21",3127.81,3127.81,3127.81,3127.81,0],["2019-05-22",3583.95,3583.95,2736.84,2736.84,200],["2019-05-23",3649.12,3649.12,3649.12,3649.12,100],["2019-05-24",3649.12,3649.12,3649.12,3649.12,0],["2019-05-27",3649.12,3649.12,3649.12,3649.12,0],["2019-05-28",3649.12,3649.12,3649.12,3649.12,0],["2019-05-29",3649.12,3649.12,3649.12,3649.12,0],["2019-05-30",3649.12,3649.12,3649.12,3649.12,0],["2019-05-31",3649.12,3649.12,3649.12,3649.12,0],["2019-06-03",3649.12,3649.12,3649.12,3649.12,0],["2019-06-04",3649.12,3649.12,3649.12,3649.12,0],["2019-06-05",3258.14,3258.14,3258.14,3258.14,100],["2019-06-06",3258.14,3258.14,3258.14,3258.14,200],["2019-06-07",3258.14,3258.14,3258.14,3258.14,0],["2019-06-10",3258.14,3258.14,3258.14,3258.14,9700],["2019-06-11",3258.14,3258.14,3258.14,3258.14,0],["2019-06-12",3649.12,3649.12,3649.12,3649.12,100],["2019-06-13",3909.77,3909.77,3909.77,3909.77,100],["2019-06-14",4170.42,4496.23,4170.42,4496.23,92900],["2019-06-17",4496.23,4496.23,4496.23,4496.23,0],["2019-06-18",3844.6,3844.6,3844.6,3844.6,1200],["2019-06-19",3844.6,3844.6,3844.6,3844.6,0],["2019-06-20",3844.6,3844.6,3844.6,3844.6,0],["2019-06-21",3844.6,3844.6,3844.6,3844.6,0],["2019-06-24",3844.6,3844.6,3844.6,3844.6,100],["2019-06-25",3844.6,3844.6,3844.6,3844.6,0],["2019-06-26",3844.6,3844.6,3844.6,3844.6,0],["2019-06-27",3844.6,3844.6,3844.6,3844.6,0],["2019-06-28",3844.6,3909.77,3844.6,3909.77,3000],["2019-07-01",3844.6,3844.6,3844.6,3844.6,0],["2019-07-02",3844.6,3844.6,3844.6,3844.6,0],["2019-07-03",3844.6,3844.6,3844.6,3844.6,0],["2019-07-04",3844.6,3844.6,3844.6,3844.6,0],["2019-07-05",3844.6,3844.6,3844.6,3844.6,0],["2019-07-08",3844.6,3844.6,3844.6,3844.6,0],["2019-07-09",3844.6,3844.6,3844.6,3844.6,0],["2019-07-10",3844.6,3844.6,3844.6,3844.6,0],["2019-07-11",3844.6,3844.6,3844.6,3844.6,0],["2019-07-12",3844.6,3844.6,3844.6,3844.6,0],["2019-07-15",3844.6,3844.6,3844.6,3844.6,0],["2019-07-16",3844.6,3844.6,3844.6,3844.6,0],["2019-07-17",3844.6,3844.6,3844.6,3844.6,0],["2019-07-18",3844.6,3844.6,3844.6,3844.6,0],["2019-07-19",3844.6,3844.6,3844.6,3844.6,0],["2019-07-22",3844.6,3844.6,3844.6,3844.6,0],["2019-07-23",3844.6,3844.6,3844.6,3844.6,0],["2019-07-24",3844.6,3844.6,3844.6,3844.6,0],["2019-07-25",3844.6,3844.6,3844.6,3844.6,0],["2019-07-26",3844.6,3844.6,3844.6,3844.6,0],["2019-07-29",3844.6,3844.6,3844.6,3844.6,0],["2019-07-30",3844.6,3844.6,3844.6,3844.6,0],["2019-07-31",4105.26,4105.26,4105.26,4105.26,1900],["2019-08-01",4496.23,4496.23,4496.23,4496.23,100],["2019-08-02",4496.23,4496.23,4496.23,4496.23,0],["2019-08-05",5147.86,5147.86,5147.86,5147.86,100],["2019-08-06",5147.86,5147.86,5147.86,5147.86,0],["2019-08-07",5147.86,5147.86,5147.86,5147.86,0],["2019-08-08",5147.86,5147.86,5147.86,5147.86,0],["2019-08-09",5147.86,5147.86,5147.86,5147.86,0],["2019-08-12",5147.86,5147.86,5147.86,5147.86,500000],["2019-08-13",5147.86,5147.86,5147.86,5147.86,0],["2019-08-14",5147.86,5147.86,5147.86,5147.86,0],["2019-08-15",5147.86,5147.86,5147.86,5147.86,0],["2019-08-16",5147.86,5147.86,5147.86,5147.86,0],["2019-08-19",5147.86,5147.86,5147.86,5147.86,0],["2019-08-20",5147.86,5147.86,5147.86,5147.86,0],["2019-08-21",5147.86,5147.86,5147.86,5147.86,0],["2019-08-22",5147.86,5147.86,5147.86,5147.86,0],["2019-08-23",5147.86,5147.86,5147.86,5147.86,0],["2019-08-26",5147.86,5147.86,5147.86,5147.86,0],["2019-08-27",5147.86,5147.86,5147.86,5147.86,0],["2019-08-28",5147.86,5147.86,5147.86,5147.86,0],["2019-08-29",5147.86,5147.86,5147.86,5147.86,0],["2019-08-30",5147.86,5147.86,5147.86,5147.86,0],["2019-09-03",5147.86,5147.86,5147.86,5147.86,0],["2019-09-04",5147.86,5147.86,5147.86,5147.86,0],["2019-09-05",5147.86,5147.86,5147.86,5147.86,0],["2019-09-06",5147.86,5147.86,5147.86,5147.86,0],["2019-09-09",5147.86,5147.86,5147.86,5147.86,0],["2019-09-10",5147.86,5147.86,5147.86,5147.86,0],["2019-09-11",5147.86,5147.86,5147.86,5147.86,0],["2019-09-12",5147.86,5147.86,5147.86,5147.86,0],["2019-09-13",5147.86,5147.86,5147.86,5147.86,0],["2019-09-16",5147.86,5147.86,5147.86,5147.86,0],["2019-09-17",5147.86,5147.86,5147.86,5147.86,0],["2019-09-18",5147.86,5147.86,5147.86,5147.86,0],["2019-09-19",5147.86,5147.86,5147.86,5147.86,0],["2019-09-20",5147.86,5147.86,5147.86,5147.86,0],["2019-09-23",5147.86,5147.86,5147.86,5147.86,0],["2019-09-24",5147.86,5147.86,5147.86,5147.86,0],["2019-09-25",5147.86,5147.86,5147.86,5147.86,0],["2019-09-26",5147.86,5147.86,5147.86,5147.86,0],["2019-09-27",5147.86,5147.86,5147.86,5147.86,0],["2019-09-30",3127.81,4887.21,3127.81,4887.21,4100],["2019-10-01",3192.98,3192.98,3192.98,3192.98,10000],["2019-10-02",3192.98,3192.98,3192.98,3192.98,0],["2019-10-03",3192.98,3192.98,3192.98,3192.98,0],["2019-10-04",3192.98,3192.98,3192.98,3192.98,0],["2019-10-07",3192.98,3192.98,3192.98,3192.98,0],["2019-10-08",3649.12,3649.12,3649.12,3649.12,4000],["2019-10-09",3649.12,3649.12,3649.12,3649.12,0],["2019-10-10",3649.12,3649.12,3649.12,3649.12,0],["2019-10-11",3649.12,3649.12,3649.12,3649.12,0],["2019-10-14",3649.12,3649.12,3649.12,3649.12,0],["2019-10-15",3649.12,3649.12,3649.12,3649.12,0],["2019-10-16",3649.12,3649.12,3649.12,3649.12,0],["2019-10-17",3649.12,3649.12,3649.12,3649.12,0],["2019-10-18",3649.12,3649.12,3649.12,3649.12,0],["2019-10-21",3649.12,3649.12,3649.12,3649.12,0],["2019-10-22",3649.12,3649.12,3649.12,3649.12,0],["2019-10-23",3649.12,3649.12,3649.12,3649.12,2000],["2019-10-24",3649.12,3649.12,3649.12,3649.12,0],["2019-10-25",3649.12,3649.12,3649.12,3649.12,0],["2019-10-28",3779.44,3779.44,3779.44,3779.44,2300],["2019-10-29",3779.44,3779.44,3779.44,3779.44,0],["2019-10-30",3779.44,3779.44,3779.44,3779.44,0],["2019-10-31",3779.44,3909.77,3779.44,3909.77,700],["2019-11-01",3844.6,3844.6,3844.6,3844.6,0],["2019-11-04",3844.6,3844.6,3844.6,3844.6,0],["2019-11-05",3844.6,3844.6,3844.6,3844.6,0],["2019-11-06",3844.6,3844.6,3844.6,3844.6,0],["2019-11-07",3844.6,3844.6,3844.6,3844.6,0],["2019-11-08",3844.6,3844.6,3844.6,3844.6,0],["2019-11-11",3844.6,3844.6,3844.6,3844.6,0],["2019-11-12",3844.6,3844.6,3844.6,3844.6,0],["2019-11-13",3844.6,3844.6,3844.6,3844.6,0],["2019-11-14",3844.6,3844.6,3844.6,3844.6,0],["2019-11-15",3844.6,3844.6,3844.6,3844.6,0],["2019-11-18",3844.6,3844.6,3844.6,3844.6,0],["2019-11-19",3844.6,3844.6,3844.6,3844.6,0],["2019-11-20",3844.6,3844.6,3844.6,3844.6,0],["2019-11-21",3844.6,3844.6,3844.6,3844.6,0],["2019-11-22",3844.6,3844.6,3844.6,3844.6,0],["2019-11-25",3844.6,3844.6,3844.6,3844.6,0],["2019-11-26",3844.6,3844.6,3844.6,3844.6,0],["2019-11-27",3844.6,3844.6,3844.6,3844.6,0],["2019-11-28",3844.6,3844.6,3844.6,3844.6,0],["2019-11-29",3844.6,3844.6,3844.6,3844.6,0],["2019-12-02",3844.6,3844.6,3844.6,3844.6,0],["2019-12-03",3844.6,3844.6,3844.6,3844.6,0],["2019-12-04",3844.6,3844.6,3844.6,3844.6,0],["2019-12-05",3844.6,3844.6,3844.6,3844.6,0],["2019-12-06",3844.6,3844.6,3844.6,3844.6,0],["2019-12-09",3844.6,3844.6,3844.6,3844.6,0],["2019-12-10",3844.6,3844.6,3844.6,3844.6,0],["2019-12-11",3844.6,3844.6,3844.6,3844.6,0],["2019-12-12",3844.6,3844.6,3844.6,3844.6,0],["2019-12-13",3844.6,3844.6,3844.6,3844.6,0],["2019-12-16",3844.6,3844.6,3844.6,3844.6,0],["2019-12-17",3844.6,3844.6,3844.6,3844.6,0],["2019-12-18",3844.6,3844.6,3844.6,3844.6,0],["2019-12-19",3844.6,3844.6,3844.6,3844.6,0],["2019-12-20",3844.6,3844.6,3844.6,3844.6,0],["2019-12-23",5213.02,5213.02,5213.02,5213.02,100],["2019-12-24",5213.02,5213.02,5213.02,5213.02,0],["2019-12-25",5213.02,5213.02,5213.02,5213.02,0],["2019-12-26",5213.02,5213.02,5213.02,5213.02,0],["2019-12-27",5213.02,5213.02,5213.02,5213.02,0],["2019-12-30",5213.02,5213.02,5213.02,5213.02,0],["2019-12-31",5213.02,5213.02,5213.02,5213.02,0],["2020-01-02",5213.02,5213.02,5213.02,5213.02,0],["2020-01-03",5213.02,5213.02,5213.02,5213.02,0],["2020-01-06",5213.02,5213.02,5213.02,5213.02,0],["2020-01-07",5213.02,5213.02,5213.02,5213.02,0],["2020-01-08",5213.02,5213.02,5213.02,5213.02,0],["2020-01-09",5213.02,5213.02,5213.02,5213.02,0],["2020-01-10",5213.02,5213.02,5213.02,5213.02,0],["2020-01-13",5213.02,5213.02,5213.02,5213.02,0],["2020-01-14",5213.02,5213.02,5213.02,5213.02,0],["2020-01-15",5213.02,5213.02,5213.02,5213.02,0],["2020-01-16",5213.02,5213.02,5213.02,5213.02,0],["2020-01-17",5213.02,5213.02,5213.02,5213.02,0],["2020-01-20",5213.02,5213.02,5213.02,5213.02,0],["2020-01-21",5213.02,5213.02,5213.02,5213.02,0],["2020-01-22",5213.02,5213.02,5213.02,5213.02,0],["2020-01-30",5213.02,5213.02,5213.02,5213.02,0],["2020-01-31",5213.02,5213.02,5213.02,5213.02,0],["2020-02-03",5213.02,5213.02,5213.02,5213.02,0],["2020-02-04",5213.02,5213.02,5213.02,5213.02,0],["2020-02-05",5213.02,5213.02,5213.02,5213.02,0],["2020-02-06",5213.02,5213.02,5213.02,5213.02,0],["2020-02-07",5213.02,5213.02,5213.02,5213.02,0],["2020-02-10",5213.02,5213.02,5213.02,5213.02,0],["2020-02-11",5213.02,5213.02,5213.02,5213.02,0],["2020-02-12",5213.02,5213.02,5213.02,5213.02,0],["2020-02-13",5213.02,5213.02,5213.02,5213.02,0],["2020-02-14",5213.02,5213.02,5213.02,5213.02,0],["2020-02-17",5213.02,5213.02,5213.02,5213.02,0],["2020-02-18",5213.02,5213.02,5213.02,5213.02,0],["2020-02-19",5213.02,5213.02,5213.02,5213.02,0],["2020-02-20",5213.02,5213.02,5213.02,5213.02,0],["2020-02-21",5213.02,5213.02,5213.02,5213.02,0],["2020-02-24",5213.02,5213.02,5213.02,5213.02,0],["2020-02-25",5213.02,5213.02,5213.02,5213.02,0],["2020-02-26",5213.02,5213.02,5213.02,5213.02,0],["2020-02-27",5213.02,5213.02,5213.02,5213.02,0],["2020-02-28",5213.02,5213.02,5213.02,5213.02,0],["2020-03-02",5213.02,5213.02,5213.02,5213.02,0],["2020-03-03",5213.02,5213.02,5213.02,5213.02,0],["2020-03-04",5213.02,5213.02,5213.02,5213.02,0],["2020-03-05",5213.02,5213.02,5213.02,5213.02,0],["2020-03-06",5213.02,5213.02,5213.02,5213.02,0],["2020-03-09",5213.02,5213.02,5213.02,5213.02,0],["2020-03-10",5213.02,5213.02,5213.02,5213.02,0],["2020-03-11",5213.02,5213.02,5213.02,5213.02,0],["2020-03-12",5213.02,5213.02,5213.02,5213.02,0],["2020-03-13",5213.02,5213.02,5213.02,5213.02,0],["2020-03-16",5213.02,5213.02,5213.02,5213.02,0],["2020-03-17",5213.02,5213.02,5213.02,5213.02,0],["2020-03-18",5213.02,5213.02,5213.02,5213.02,0],["2020-03-19",5213.02,5213.02,5213.02,5213.02,0],["2020-03-20",3127.81,3127.81,3127.81,3127.81,100],["2020-03-23",3127.81,3127.81,3127.81,3127.81,0],["2020-03-24",3127.81,3127.81,3127.81,3127.81,0],["2020-03-25",3127.81,3127.81,3127.81,3127.81,0],["2020-03-26",3127.81,3127.81,3127.81,3127.81,100],["2020-03-27",3127.81,3127.81,3127.81,3127.81,0],["2020-03-30",3127.81,3127.81,3127.81,3127.81,0],["2020-03-31",3127.81,3127.81,3127.81,3127.81,0],["2020-04-01",3127.81,3127.81,3127.81,3127.81,0],["2020-04-03",3127.81,3127.81,3127.81,3127.81,0],["2020-04-06",3127.81,3127.81,3127.81,3127.81,0],["2020-04-07",3127.81,3127.81,3127.81,3127.81,0],["2020-04-08",3127.81,3127.81,3127.81,3127.81,0],["2020-04-09",3127.81,3127.81,3127.81,3127.81,0],["2020-04-10",3127.81,3127.81,3127.81,3127.81,0],["2020-04-13",3127.81,3127.81,3127.81,3127.81,0],["2020-04-14",3127.81,3127.81,3127.81,3127.81,0],["2020-04-15",3127.81,3127.81,3127.81,3127.81,0],["2020-04-16",3127.81,3127.81,3127.81,3127.81,0],["2020-04-17",3127.81,3127.81,3127.81,3127.81,0],["2020-04-20",3127.81,3127.81,3127.81,3127.81,0],["2020-04-21",3127.81,3127.81,3127.81,3127.81,0],["2020-04-22",3127.81,3127.81,3127.81,3127.81,0],["2020-04-23",3127.81,3127.81,3127.81,3127.81,0],["2020-04-24",3127.81,3127.81,3127.81,3127.81,0],["2020-04-27",3127.81,3127.81,3127.81,3127.81,0],["2020-04-28",3127.81,3127.81,3127.81,3127.81,0],["2020-04-29",3127.81,3127.81,3127.81,3127.81,0],["2020-05-04",3127.81,3127.81,3127.81,3127.81,0],["2020-05-05",3127.81,3127.81,3127.81,3127.81,0],["2020-05-06",3127.81,3127.81,3127.81,3127.81,0],["2020-05-07",3127.81,3127.81,3127.81,3127.81,0],["2020-05-08",3127.81,3127.81,3127.81,3127.81,0],["2020-05-11",3127.81,3127.81,3127.81,3127.81,0],["2020-05-12",3127.81,3127.81,3127.81,3127.81,0],["2020-05-13",3127.81,3127.81,3127.81,3127.81,0],["2020-05-14",3127.81,3127.81,3127.81,3127.81,0],["2020-05-15",3127.81,3127.81,3127.81,3127.81,0],["2020-05-18",3127.81,3127.81,3127.81,3127.81,0],["2020-05-19",3127.81,3127.81,3127.81,3127.81,0],["2020-05-20",3127.81,3127.81,3127.81,3127.81,0],["2020-05-21",3127.81,3127.81,3127.81,3127.81,0],["2020-05-22",2606.51,2606.51,2606.51,2606.51,73900],["2020-05-25",2606.51,2606.51,2606.51,2606.51,0],["2020-05-26",2606.51,2606.51,2606.51,2606.51,0],["2020-05-27",2606.51,2606.51,2606.51,2606.51,0],["2020-05-28",2606.51,2606.51,2606.51,2606.51,0],["2020-05-29",2606.51,2606.51,2606.51,2606.51,0],["2020-06-01",2606.51,2606.51,2606.51,2606.51,0],["2020-06-02",2606.51,2606.51,2606.51,2606.51,0],["2020-06-03",2606.51,2606.51,2606.51,2606.51,0],["2020-06-04",2606.51,2606.51,2606.51,2606.51,0],["2020-06-05",2606.51,2606.51,2606.51,2606.51,0],["2020-06-08",2606.51,2606.51,2606.51,2606.51,0],["2020-06-09",2606.51,2606.51,2606.51,2606.51,0],["2020-06-10",2606.51,2606.51,2606.51,2606.51,0],["2020-06-11",2606.51,2606.51,2606.51,2606.51,0],["2020-06-12",2606.51,2606.51,2606.51,2606.51,0],["2020-06-15",2606.51,2606.51,2606.51,2606.51,0],["2020-06-16",2606.51,2606.51,2606.51,2606.51,0],["2020-06-17",2606.51,2606.51,2606.51,2606.51,0],["2020-06-18",2606.51,2606.51,2606.51,2606.51,0],["2020-06-19",2606.51,2606.51,2606.51,2606.51,0],["2020-06-22",2606.51,2606.51,2606.51,2606.51,0],["2020-06-23",2606.51,2606.51,2606.51,2606.51,0],["2020-06-24",2606.51,2606.51,2606.51,2606.51,0],["2020-06-25",2606.51,2606.51,2606.51,2606.51,0],["2020-06-26",2606.51,2606.51,2606.51,2606.51,600],["2020-06-29",2606.51,2606.51,2606.51,2606.51,0],["2020-06-30",2606.51,2606.51,2606.51,2606.51,0],["2020-07-01",2606.51,2606.51,2606.51,2606.51,0],["2020-07-02",2606.51,2606.51,2606.51,2606.51,0],["2020-07-03",2606.51,2606.51,2606.51,2606.51,0],["2020-07-06",2606.51,2606.51,2606.51,2606.51,0],["2020-07-07",2606.51,2606.51,2606.51,2606.51,0],["2020-07-08",2606.51,2606.51,2606.51,2606.51,0],["2020-07-09",2606.51,2606.51,2606.51,2606.51,0],["2020-07-10",2606.51,2606.51,2606.51,2606.51,0],["2020-07-13",2606.51,2606.51,2606.51,2606.51,0],["2020-07-14",2606.51,2606.51,2606.51,2606.51,0],["2020-07-15",2606.51,2606.51,2606.51,2606.51,0],["2020-07-16",2606.51,2606.51,2606.51,2606.51,0],["2020-07-17",2606.51,2606.51,2606.51,2606.51,0],["2020-07-20",2606.51,2606.51,2606.51,2606.51,0],["2020-07-21",2606.51,2606.51,2606.51,2606.51,0],["2020-07-22",2606.51,2606.51,2606.51,2606.51,0],["2020-07-23",2606.51,2606.51,2606.51,2606.51,0],["2020-07-24",2606.51,2606.51,2606.51,2606.51,0],["2020-07-27",2606.51,2606.51,2606.51,2606.51,0],["2020-07-28",2606.51,2606.51,2606.51,2606.51,0],["2020-07-29",2606.51,2606.51,2606.51,2606.51,0],["2020-07-30",2606.51,2606.51,2606.51,2606.51,0],["2020-07-31",2606.51,2606.51,2606.51,2606.51,0],["2020-08-03",2606.51,2606.51,2606.51,2606.51,0],["2020-08-04",2606.51,2606.51,2606.51,2606.51,0],["2020-08-05",2606.51,2606.51,2606.51,2606.51,0],["2020-08-06",2606.51,2606.51,2606.51,2606.51,0],["2020-08-07",2606.51,2606.51,2606.51,2606.51,0],["2020-08-10",2606.51,2606.51,2606.51,2606.51,0],["2020-08-11",1629.07,1629.07,1629.07,1629.07,11000],["2020-08-12",1629.07,1629.07,1629.07,1629.07,0],["2020-08-13",1629.07,1629.07,1629.07,1629.07,0],["2020-08-14",1824.56,1824.56,1824.56,1824.56,500],["2020-08-17",1824.56,1824.56,1824.56,1824.56,0],["2020-08-18",1824.56,1824.56,1824.56,1824.56,0],["2020-08-19",2085.21,2085.21,2085.21,2085.21,100],["2020-08-20",2345.86,2345.86,2345.86,2345.86,100],["2020-08-21",2671.67,2671.67,2671.67,2671.67,100],["2020-08-24",3062.65,3062.65,3062.65,3062.65,100],["2020-08-25",3518.79,3518.79,2606.51,2606.51,400],["2020-08-26",3323.3,3323.3,3323.3,3323.3,0],["2020-08-27",3779.44,3779.44,3714.28,3779.44,8100],["2020-08-28",3974.93,4235.58,3974.93,4235.58,6200],["2020-08-31",4235.58,4822.05,4235.58,4822.05,19100],["2020-09-01",4822.05,5147.86,4496.23,4496.23,6300],["2020-09-03",4952.37,4952.37,4952.37,4952.37,0],["2020-09-04",5213.02,5669.16,5213.02,5669.16,3000],["2020-09-07",5213.02,6255.63,4691.72,4691.72,10800],["2020-09-08",6776.93,6776.93,5082.7,5082.7,2500],["2020-09-09",6190.47,7363.4,5538.84,5538.84,2514500],["2020-09-10",6581.44,6581.44,6581.44,6581.44,2482600],["2020-09-11",6581.44,6581.44,6581.44,6581.44,2539900],["2020-09-14",6581.44,6581.44,6581.44,6581.44,0],["2020-09-15",6581.44,6581.44,6581.44,6581.44,0],["2020-09-16",6581.44,6581.44,6581.44,6581.44,0],["2020-09-17",5604.0,5604.0,5604.0,5604.0,1600],["2020-09-18",4822.05,4822.05,4822.05,4822.05,1000],["2020-09-21",4822.05,4822.05,4822.05,4822.05,0],["2020-09-22",4822.05,4822.05,4822.05,4822.05,0],["2020-09-23",5538.84,5538.84,5538.84,5538.84,1000],["2020-09-24",5994.98,6320.79,5538.84,5538.84,61200],["2020-09-25",6190.47,6190.47,6190.47,6190.47,0],["2020-09-28",6190.47,6190.47,6190.47,6190.47,0],["2020-09-29",6190.47,6190.47,6190.47,6190.47,0],["2020-09-30",6190.47,6190.47,6190.47,6190.47,0],["2020-10-01",6190.47,6190.47,6190.47,6190.47,0],["2020-10-02",6190.47,6190.47,6190.47,6190.47,0],["2020-10-05",6190.47,6190.47,6190.47,6190.47,0],["2020-10-06",6190.47,6190.47,6190.47,6190.47,0],["2020-10-07",6190.47,6190.47,6190.47,6190.47,0],["2020-10-08",6190.47,6190.47,6190.47,6190.47,0],["2020-10-09",6190.47,6190.47,6190.47,6190.47,0],["2020-10-12",6190.47,6190.47,6190.47,6190.47,0],["2020-10-13",5343.35,5343.35,5343.35,5343.35,100],["2020-10-14",5343.35,5343.35,5343.35,5343.35,0],["2020-10-15",5147.86,5213.02,5147.86,5213.02,5000],["2020-10-16",5213.02,5213.02,5213.02,5213.02,0],["2020-10-19",5213.02,5213.02,5213.02,5213.02,0],["2020-10-20",5213.02,5213.02,5213.02,5213.02,0],["2020-10-21",5213.02,5213.02,5213.02,5213.02,0],["2020-10-22",5213.02,5213.02,5213.02,5213.02,0],["2020-10-23",5213.02,5213.02,5213.02,5213.02,0],["2020-10-26",5213.02,5213.02,5213.02,5213.02,0],["2020-10-27",5213.02,5213.02,5213.02,5213.02,0],["2020-10-28",4431.07,5147.86,4431.07,4822.05,11600],["2020-10-29",4756.88,4756.88,4756.88,4756.88,17300],["2020-10-30",4756.88,4756.88,4756.88,4756.88,11400],["2020-11-02",4756.88,4756.88,4756.88,4756.88,0],["2020-11-03",4756.88,4756.88,4756.88,4756.88,0],["2020-11-04",4756.88,4756.88,4756.88,4756.88,10000],["2020-11-05",4756.88,4756.88,4756.88,4756.88,7000],["2020-11-06",4756.88,4756.88,4756.88,4756.88,0],["2020-11-09",4756.88,4756.88,4756.88,4756.88,30000],["2020-11-10",4756.88,4756.88,4756.88,4756.88,0],["2020-11-11",4756.88,4756.88,4756.88,4756.88,3500],["2020-11-12",4756.88,4756.88,4756.88,4756.88,0],["2020-11-13",4756.88,4756.88,4756.88,4756.88,30000],["2020-11-16",4756.88,4756.88,4756.88,4756.88,0],["2020-11-17",4756.88,4756.88,4756.88,4756.88,0],["2020-11-18",4756.88,4756.88,4756.88,4756.88,0],["2020-11-19",4756.88,4756.88,4756.88,4756.88,0],["2020-11-20",4756.88,4756.88,4756.88,4756.88,0],["2020-11-23",4756.88,4756.88,4756.88,4756.88,0],["2020-11-24",4756.88,4756.88,4756.88,4756.88,0],["2020-11-25",4756.88,4756.88,4756.88,4756.88,0],["2020-11-26",4105.26,4105.26,4105.26,4105.26,100],["2020-11-27",4365.91,4691.72,4365.91,4691.72,700],["2020-11-30",5082.7,5082.7,5082.7,5082.7,200],["2020-12-01",5213.02,5213.02,4431.07,4431.07,12500],["2020-12-02",4561.4,4561.4,4561.4,4561.4,0],["2020-12-03",4561.4,4561.4,4561.4,4561.4,0],["2020-12-04",4561.4,4561.4,4561.4,4561.4,0],["2020-12-07",4561.4,4561.4,4561.4,4561.4,1000],["2020-12-08",4561.4,4561.4,4561.4,4561.4,2000],["2020-12-09",4561.4,4561.4,4561.4,4561.4,0],["2020-12-10",4561.4,4561.4,4561.4,4561.4,0],["2020-12-11",4561.4,4561.4,4561.4,4561.4,600],["2020-12-14",3974.93,3974.93,3909.77,3909.77,400],["2020-12-15",3909.77,3909.77,3909.77,3909.77,0],["2020-12-16",4496.23,4496.23,4496.23,4496.23,2000],["2020-12-17",5147.86,5147.86,5017.54,5017.54,5300],["2020-12-18",5343.35,5538.84,4365.91,4365.91,3500],["2020-12-21",4952.37,4952.37,4952.37,4952.37,1000],["2020-12-22",4952.37,4952.37,4952.37,4952.37,0],["2020-12-23",4887.21,5213.02,4887.21,5213.02,17800],["2020-12-24",4431.07,4431.07,4431.07,4431.07,5000],["2020-12-25",4431.07,4431.07,4431.07,4431.07,0],["2020-12-28",5082.7,5082.7,5082.7,5082.7,100],["2020-12-29",5082.7,5082.7,4887.21,5082.7,4300],["2020-12-30",5799.49,5799.49,4887.21,4887.21,2200],["2020-12-31",4952.37,4952.37,4952.37,4952.37,200],["2021-01-04",5082.7,5669.16,5082.7,5473.67,2300],["2021-01-05",4691.72,5538.84,4691.72,5538.84,2100],["2021-01-06",5473.67,6125.3,5473.67,5604.0,7000],["2021-01-07",5538.84,5604.0,5538.84,5604.0,4000],["2021-01-08",5864.65,5864.65,5538.84,5538.84,6300],["2021-01-11",5669.16,5864.65,5538.84,5604.0,36300],["2021-01-12",5604.0,6125.3,5538.84,5734.33,14900],["2021-01-13",6190.47,6190.47,5864.65,5864.65,1100],["2021-01-14",6190.47,6190.47,5864.65,6125.3,6400],["2021-01-15",6190.47,6190.47,5799.49,5864.65,14800],["2021-01-18",6190.47,6190.47,5864.65,6125.3,89100],["2021-01-19",6125.3,6125.3,5799.49,6125.3,2900],["2021-01-20",6060.14,6125.3,5538.84,5994.98,4300],["2021-01-21",5864.65,5864.65,5538.84,5799.49,6200],["2021-01-22",5538.84,5538.84,5538.84,5538.84,1800],["2021-01-25",5669.16,5734.33,5538.84,5669.16,9800],["2021-01-26",5669.16,5669.16,4756.88,5017.54,3400],["2021-01-27",4756.88,4756.88,4561.4,4691.72,29500],["2021-01-28",4040.09,5147.86,3974.93,3974.93,17900],["2021-01-29",4822.05,5017.54,4822.05,5017.54,15800],["2021-02-01",5213.02,5669.16,5213.02,5669.16,20100],["2021-02-02",5538.84,5669.16,5538.84,5669.16,3000],["2021-02-03",5604.0,5604.0,5604.0,5604.0,0],["2021-02-04",5604.0,5604.0,5604.0,5604.0,0],["2021-02-05",4822.05,5604.0,4822.05,5604.0,11100],["2021-02-08",4756.88,5604.0,4626.56,5604.0,62400],["2021-02-09",5278.19,5278.19,5278.19,5278.19,100],["2021-02-17",5538.84,5538.84,5538.84,5538.84,1100],["2021-02-18",4887.21,5278.19,4756.88,5278.19,125200],["2021-02-19",5343.35,5343.35,5278.19,5343.35,500],["2021-02-22",4952.37,5213.02,4887.21,5213.02,61600],["2021-02-23",5147.86,5147.86,4887.21,4887.21,10500],["2021-02-24",5082.7,5082.7,4887.21,4887.21,9600],["2021-02-25",4887.21,4887.21,4887.21,4887.21,3100],["2021-02-26",4887.21,4887.21,4887.21,4887.21,600],["2021-03-01",4887.21,5017.54,4887.21,5017.54,2800],["2021-03-02",4887.21,5473.67,4887.21,5473.67,37600],["2021-03-03",5473.67,5473.67,5213.02,5213.02,4200],["2021-03-04",5213.02,5278.19,5213.02,5213.02,600],["2021-03-05",5213.02,5213.02,4887.21,4952.37,4000],["2021-03-08",4952.37,4952.37,4952.37,4952.37,9900],["2021-03-09",5082.7,5082.7,4887.21,4887.21,23000],["2021-03-10",4952.37,4952.37,4952.37,4952.37,0],["2021-03-11",4952.37,4952.37,4952.37,4952.37,900],["2021-03-12",4952.37,4952.37,4952.37,4952.37,0],["2021-03-15",4952.37,4952.37,4952.37,4952.37,300],["2021-03-16",4952.37,4952.37,4952.37,4952.37,200000],["2021-03-17",4952.37,5343.35,4952.37,5213.02,19400],["2021-03-18",5278.19,5278.19,5213.02,5213.02,1100],["2021-03-19",5213.02,5213.02,5213.02,5213.02,0],["2021-03-22",4952.37,5017.54,4952.37,5017.54,6800],["2021-03-23",5017.54,5017.54,5017.54,5017.54,81600],["2021-03-24",5017.54,5017.54,4952.37,4952.37,1200],["2021-03-25",5017.54,5017.54,4952.37,4952.37,1500],["2021-03-26",4952.37,4952.37,4952.37,4952.37,0],["2021-03-29",4887.21,4952.37,4887.21,4952.37,7500],["2021-03-30",4887.21,4887.21,4887.21,4887.21,0],["2021-03-31",4887.21,5213.02,4887.21,5213.02,51700],["2021-04-01",5213.02,5604.0,5213.02,5604.0,50500],["2021-04-02",5408.51,5604.0,5213.02,5343.35,36700],["2021-04-05",5343.35,5343.35,5017.54,5213.02,23900],["2021-04-06",5213.02,5278.19,5147.86,5213.02,38300],["2021-04-07",5213.02,5994.98,5213.02,5994.98,284000],["2021-04-08",6190.47,6385.95,5538.84,6190.47,615800],["2021-04-09",5864.65,6190.47,5799.49,6060.14,45200],["2021-04-12",6060.14,6907.26,6060.14,6907.26,360500],["2021-04-13",7037.58,7102.74,6516.28,6646.6,318900],["2021-04-14",6711.77,6711.77,6451.12,6581.44,90200],["2021-04-15",6516.28,6516.28,5864.65,6320.79,180000],["2021-04-16",6125.3,6255.63,5864.65,6125.3,303100],["2021-04-19",6125.3,6385.95,5994.98,6385.95,850200],["2021-04-20",6451.12,6842.09,6320.79,6711.77,148800],["2021-04-22",7037.58,7298.23,6516.28,6581.44,162600],["2021-04-23",6190.47,6776.93,6190.47,6646.6,109800],["2021-04-26",6646.6,6711.77,6255.63,6320.79,156500],["2021-04-27",6320.79,6516.28,6125.3,6320.79,57800],["2021-04-28",6385.95,6646.6,6385.95,6516.28,146000],["2021-04-29",6646.6,6711.77,6516.28,6516.28,108400],["2021-05-04",6451.12,6581.44,6190.47,6581.44,111600],["2021-05-05",6581.44,6972.42,6451.12,6646.6,162800],["2021-05-06",6711.77,6776.93,6516.28,6516.28,152000],["2021-05-07",6581.44,6842.09,6516.28,6776.93,179200],["2021-05-10",6842.09,7363.4,6646.6,7363.4,372300],["2021-05-11",7428.56,7428.56,7037.58,7233.07,96500],["2021-05-12",7102.74,7102.74,6907.26,7102.74,86900],["2021-05-13",6972.42,7037.58,6711.77,6711.77,240700],["2021-05-14",6711.77,6842.09,6646.6,6776.93,82000],["2021-05-17",6776.93,6776.93,6581.44,6711.77,64400],["2021-05-18",6776.93,6776.93,6516.28,6581.44,244800],["2021-05-19",6516.28,6646.6,6516.28,6581.44,59900],["2021-05-20",6581.44,7102.74,6581.44,7037.58,183300],["2021-05-21",6907.26,7037.58,6776.93,6776.93,61900],["2021-05-24",6776.93,6842.09,6646.6,6842.09,53100],["2021-05-25",6776.93,7167.91,6776.93,6972.42,165200],["2021-05-26",6972.42,7167.91,6842.09,6972.42,167600],["2021-05-27",7037.58,7428.56,7037.58,7233.07,373000],["2021-05-28",7233.07,8275.67,7102.74,8275.67,647700],["2021-05-31",8080.19,8796.98,8080.19,8796.98,544700],["2021-06-01",9448.61,9774.42,8796.98,8992.47,640300],["2021-06-02",8992.47,9187.95,8145.35,8796.98,674000],["2021-06-03",9122.79,9578.93,8796.98,9383.44,531900],["2021-06-04",9318.28,9448.61,8731.81,8927.3,181400],["2021-06-07",8927.3,8992.47,8015.02,8340.84,386800],["2021-06-08",8145.35,8471.16,7819.54,7819.54,299700],["2021-06-09",7819.54,8731.81,7819.54,8536.33,176500],["2021-06-10",8406.0,8471.16,8275.67,8406.0,100200],["2021-06-11",8340.84,9318.28,8340.84,9122.79,479100],["2021-06-14",9187.95,10100.23,9122.79,9904.74,847800],["2021-06-15",9904.74,10165.4,9709.26,9709.26,305500],["2021-06-16",9709.26,9774.42,9122.79,9448.61,315000],["2021-06-17",9448.61,9644.09,9187.95,9513.77,237600],["2021-06-18",9578.93,10295.72,9578.93,9969.91,306100],["2021-06-21",9969.91,9969.91,9448.61,9513.77,204800],["2021-06-22",9578.93,9774.42,9448.61,9709.26,219900],["2021-06-23",9578.93,10491.21,9578.93,10035.07,521200],["2021-06-24",10165.4,10295.72,9969.91,10100.23,218900],["2021-06-25",10165.4,10426.05,9904.74,10426.05,283500],["2021-06-28",10491.21,10751.86,10230.56,10426.05,251200],["2021-06-29",10426.05,10817.02,10426.05,10491.21,286100],["2021-06-30",10491.21,10751.86,10100.23,10751.86,308500],["2021-07-01",10426.05,10882.19,10360.88,10817.02,661100],["2021-07-02",10882.19,11208.0,10686.7,11142.84,503100],["2021-07-05",11012.51,11338.33,10817.02,11077.67,270200],["2021-07-06",11012.51,11077.67,9448.61,10165.4,320800],["2021-07-07",10230.56,10426.05,9448.61,10426.05,421300],["2021-07-08",9969.91,10426.05,9969.91,10100.23,80800],["2021-07-09",9969.91,10035.07,9318.28,9448.61,210400],["2021-07-12",9318.28,9318.28,8210.51,8796.98,359400],["2021-07-13",8536.33,8796.98,8471.16,8666.65,185300],["2021-07-14",8666.65,8796.98,8406.0,8601.49,109600],["2021-07-15",8601.49,8862.14,8340.84,8796.98,104100],["2021-07-16",8992.47,8992.47,8666.65,8731.81,62300],["2021-07-19",8666.65,8666.65,7819.54,7949.86,236600],["2021-07-20",8080.19,8731.81,8015.02,8536.33,161200],["2021-07-21",8536.33,8796.98,8406.0,8601.49,148800],["2021-07-22",8666.65,8731.81,8275.67,8731.81,196600],["2021-07-23",8601.49,8731.81,8471.16,8536.33,74800],["2021-07-26",8536.33,8601.49,8210.51,8536.33,66700],["2021-07-27",8471.16,8731.81,8471.16,8536.33,71700],["2021-07-28",8601.49,8666.65,8340.84,8471.16,32200],["2021-07-29",8536.33,8666.65,8406.0,8666.65,56500],["2021-07-30",8601.49,8862.14,8471.16,8796.98,187100],["2021-08-02",8796.98,8992.47,8666.65,8796.98,121400],["2021-08-03",8862.14,8862.14,8536.33,8796.98,128600],["2021-08-04",8862.14,9057.63,8862.14,8992.47,233000],["2021-08-05",8992.47,9057.63,8862.14,8992.47,54400],["2021-08-06",8927.3,8992.47,8927.3,8927.3,127100],["2021-08-09",8862.14,9448.61,8796.98,9318.28,377000],["2021-08-10",9318.28,9774.42,9318.28,9578.93,115500],["2021-08-11",9513.77,10035.07,9513.77,9644.09,338400],["2021-08-12",9578.93,9578.93,9318.28,9383.44,170600],["2021-08-13",9122.79,9448.61,9057.63,9448.61,130100],["2021-08-16",9448.61,10426.05,9448.61,10426.05,535900],["2021-08-17",10426.05,10491.21,10100.23,10295.72,381300],["2021-08-18",10295.72,11077.67,10165.4,10817.02,518600],["2021-08-19",10686.7,11598.98,10426.05,11403.49,794000],["2021-08-20",11403.49,11729.3,10817.02,11403.49,799100],["2021-08-23",11403.49,13097.72,11403.49,13097.72,1147200],["2021-08-24",14010.0,14596.47,11077.67,13358.37,1124300],["2021-08-25",13423.54,13423.54,12120.28,12706.74,292700],["2021-08-26",12446.09,13619.02,12120.28,12967.4,739900],["2021-08-27",12837.07,13358.37,12706.74,13358.37,474500],["2021-08-30",12967.4,13358.37,12902.23,13228.05,377500],["2021-08-31",13228.05,14335.81,13228.05,13684.19,1110400],["2021-09-01",13749.35,14010.0,13358.37,13684.19,1156500],["2021-09-06",13619.02,13749.35,13097.72,13488.7,766900],["2021-09-07",13553.86,13553.86,13032.56,13293.21,1000500],["2021-09-08",13228.05,13684.19,12967.4,13293.21,647700],["2021-09-09",13032.56,14075.16,13032.56,13684.19,841500],["2021-09-10",14010.0,14205.49,13749.35,13944.84,870100],["2021-09-13",14335.81,14335.81,13423.54,13684.19,543700],["2021-09-14",13684.19,13684.19,13032.56,13097.72,520000],["2021-09-15",13162.88,13293.21,12446.09,13097.72,772500],["2021-09-16",13228.05,13293.21,12837.07,13097.72,248100],["2021-09-17",13228.05,13619.02,13228.05,13553.86,599300],["2021-09-20",13619.02,14335.81,13162.88,13423.54,827800],["2021-09-21",13032.56,13293.21,12837.07,13097.72,519000],["2021-09-22",13097.72,13097.72,12771.91,13032.56,647700],["2021-09-23",13293.21,13423.54,12837.07,13032.56,357500],["2021-09-24",13032.56,13162.88,12706.74,12771.91,373100],["2021-09-27",12837.07,12837.07,11729.3,11794.47,807200],["2021-09-28",11794.47,12576.42,11208.0,12446.09,523400],["2021-09-29",12380.93,12641.58,11989.95,12250.61,310100],["2021-09-30",12641.58,12706.74,12250.61,12446.09,293300],["2021-10-01",12511.26,12511.26,12250.61,12511.26,341100],["2021-10-04",12511.26,12641.58,12055.12,12120.28,247600],["2021-10-05",12380.93,12837.07,12120.28,12576.42,448400],["2021-10-06",12902.23,13032.56,12380.93,12380.93,573500],["2021-10-07",13973.8,14410.48,13537.12,13799.13,653700],["2021-10-08",13973.8,14410.48,13449.78,13711.79,429600],["2021-10-11",13799.13,13799.13,13449.78,13624.45,336400],["2021-10-12",13624.45,13624.45,13187.77,13537.12,526900],["2021-10-13",13362.45,13799.13,13187.77,13624.45,354100],["2021-10-14",13973.8,13973.8,13537.12,13711.79,356200],["2021-10-15",13711.79,13886.46,13624.45,13799.13,721200],["2021-10-18",13973.8,15545.85,13973.8,15283.84,1396400],["2021-10-19",15720.52,16506.55,15196.51,16157.21,1163000],["2021-10-20",16157.21,16331.88,15021.83,15807.86,597200],["2021-10-21",15633.19,15807.86,14759.83,15633.19,684600],["2021-10-22",15633.19,15807.86,15283.84,15545.85,477900],["2021-10-25",15458.52,15633.19,15196.51,15371.18,718300],["2021-10-26",15283.84,15633.19,14934.5,15371.18,390200],["2021-10-27",15545.85,15545.85,15196.51,15545.85,466700],["2021-10-28",15545.85,16506.55,15545.85,16331.88,976300],["2021-10-29",16331.88,16331.88,15720.52,15982.53,545700],["2021-11-01",15982.53,17205.24,15807.86,16768.56,966100],["2021-11-02",16768.56,17903.93,16768.56,17641.92,847500],["2021-11-03",17467.25,18689.96,17467.25,18165.94,1092200],["2021-11-04",18078.6,20087.34,17641.92,19475.98,1153900],["2021-11-05",19213.97,20087.34,19213.97,19737.99,835600],["2021-11-08",19912.66,20262.01,19475.98,19737.99,905800],["2021-11-09",19737.99,19912.66,19388.65,19650.66,814200],["2021-11-10",19650.66,20436.68,19563.32,20174.67,620600],["2021-11-11",20262.01,21048.03,19825.33,20524.02,577900],["2021-11-12",20524.02,20960.7,20349.34,20873.36,711500],["2021-11-15",20873.36,23144.1,20873.36,22620.09,777200],["2021-11-16",22620.09,23144.1,22096.07,22707.42,538200],["2021-11-17",22969.43,23580.79,22096.07,23318.78,660200],["2021-11-18",23406.11,26550.22,23231.44,25938.86,778500],["2021-11-19",26288.21,27947.6,22270.74,25851.53,876400],["2021-11-22",25764.19,27074.24,23580.79,24017.47,1013800],["2021-11-23",24454.15,25240.17,23144.1,24541.48,1328600],["2021-11-24",25327.51,25676.86,24104.8,24716.16,602200],["2021-11-25",24803.49,26200.87,24454.15,25676.86,641600],["2021-11-26",25676.86,26026.2,24454.15,24716.16,756800],["2021-11-29",24454.15,24803.49,23580.79,24628.82,804000],["2021-11-30",24716.16,25240.17,24104.8,24366.81,661900],["2021-12-01",24541.48,24541.48,23406.11,23668.12,645600],["2021-12-02",23580.79,24017.47,22882.1,22969.43,647400],["2021-12-03",23144.1,23231.44,21135.37,21397.38,1194300],["2021-12-06",21135.37,21397.38,18864.63,19213.97,702700],["2021-12-07",20087.34,21135.37,19737.99,21135.37,485800],["2021-12-08",21659.39,21659.39,20262.01,20960.7,238500],["2021-12-09",20524.02,20611.35,20000.0,20524.02,565100],["2021-12-10",20524.02,20524.02,19912.66,20000.0,417600],["2021-12-13",20349.34,20349.34,19650.66,19912.66,650000],["2021-12-14",19912.66,20611.35,19563.32,19650.66,623800],["2021-12-15",19912.66,19912.66,19213.97,19475.98,397400],["2021-12-16",19475.98,19737.99,19213.97,19388.65,318700],["2021-12-17",19301.31,20087.34,19213.97,20000.0,710500],["2021-12-20",19213.97,20436.68,19213.97,19912.66,635800],["2021-12-21",20000.0,20000.0,19475.98,19650.66,244000],["2021-12-22",19650.66,19650.66,17903.93,18777.29,724000],["2021-12-23",18253.28,18777.29,17205.24,17379.91,925500],["2021-12-24",17554.59,17554.59,16419.21,16768.56,1310100],["2021-12-27",16943.23,17729.26,16768.56,17467.25,1466100],["2021-12-28",17729.26,17816.59,16943.23,17117.9,1034500],["2021-12-29",17205.24,18078.6,16943.23,17903.93,1942500],["2021-12-30",17903.93,19912.66,17816.59,19912.66,1421300],["2021-12-31",21834.06,21834.06,20262.01,20611.35,4715900],["2022-01-04",20786.03,21746.72,20000.0,20960.7,1637600],["2022-01-05",20960.7,21659.39,20611.35,20960.7,1516948],["2022-01-06",20960.7,20960.7,20349.34,20611.35,982608],["2022-01-07",20698.69,21135.37,20174.67,20698.69,1321100],["2022-01-10",20698.69,21222.71,19563.32,19563.32,1687500],["2022-01-11",19475.98,20349.34,18777.29,19126.64,1160800],["2022-01-12",19126.64,19912.66,18340.61,19388.65,1152500],["2022-01-13",19388.65,19650.66,17554.59,17903.93,922400],["2022-01-14",18253.28,18253.28,17467.25,17816.59,659200],["2022-01-17",17816.59,17816.59,15109.17,15371.18,1656200],["2022-01-18",15720.52,15720.52,14410.48,14672.49,905800],["2022-01-19",14672.49,16069.87,14672.49,15807.86,561900],["2022-01-20",15895.2,16419.21,15458.52,16244.54,585500],["2022-01-21",16244.54,16331.88,15458.52,15545.85,715300],["2022-01-24",15545.85,15545.85,13973.8,14323.14,677200],["2022-01-25",14323.14,14497.82,13537.12,14148.47,595000],["2022-01-26",14148.47,14497.82,13799.13,14235.81,418600],["2022-01-27",14235.81,14759.83,13973.8,13973.8,555100],["2022-01-28",13973.8,14672.49,13973.8,14672.49,302300],["2022-02-07",14847.16,15371.18,14672.49,15283.84,327600],["2022-02-08",15283.84,15283.84,14847.16,15196.51,296100],["2022-02-09",15109.17,15982.53,14934.5,15720.52,632000],["2022-02-10",15720.52,16331.88,15720.52,16069.87,854200],["2022-02-11",16069.87,16069.87,15720.52,16069.87,451000],["2022-02-14",16069.87,16069.87,14847.16,14934.5,1004300],["2022-02-15",14934.5,15545.85,14847.16,15196.51,485400],["2022-02-16",15109.17,15720.52,15109.17,15545.85,398800],["2022-02-17",15458.52,15545.85,15196.51,15545.85,299224],["2022-02-18",15458.52,16855.9,15196.51,16593.89,1342900],["2022-02-21",16506.55,17292.58,16506.55,17205.24,989900],["2022-02-22",17030.57,17030.57,16157.21,16681.22,786900],["2022-02-23",16506.55,16943.23,16506.55,16768.56,488100],["2022-02-24",16681.22,17030.57,15196.51,16331.88,1268800],["2022-02-25",16157.21,17030.57,16157.21,16768.56,857100],["2022-02-28",16768.56,17030.57,16593.89,16681.22,385900],["2022-03-01",17030.57,17991.27,16855.9,17641.92,1371800],["2022-03-02",17641.92,17816.59,17030.57,17292.58,885700],["2022-03-03",17292.58,17467.25,17117.9,17379.91,655800],["2022-03-04",17379.91,17991.27,17292.58,17554.59,1096000],["2022-03-07",17729.26,17729.26,17292.58,17467.25,787700],["2022-03-08",17292.58,17729.26,16943.23,17205.24,986700],["2022-03-09",17205.24,17205.24,16244.54,16768.56,1274200],["2022-03-10",16768.56,17292.58,16681.22,16768.56,558900],["2022-03-11",16768.56,16855.9,16244.54,16506.55,652400],["2022-03-14",16157.21,16157.21,15283.84,15720.52,839800],["2022-03-15",15720.52,16157.21,15371.18,16069.87,422600],["2022-03-16",16069.87,16244.54,15807.86,15895.2,384100],["2022-03-17",15982.53,16244.54,15895.2,16069.87,896000],["2022-03-18",16681.22,16681.22,15982.53,16157.21,502400],["2022-03-21",16419.21,16419.21,16244.54,16244.54,5680300],["2022-03-22",16419.21,16681.22,16331.88,16419.21,1152200],["2022-03-23",16506.55,16681.22,16244.54,16331.88,961800],["2022-03-24",16331.88,16331.88,15807.86,16157.21,847500],["2022-03-25",16157.21,16157.21,15895.2,16157.21,4394300],["2022-03-28",15982.53,16157.21,15458.52,15720.52,1013700],["2022-03-29",15720.52,15807.86,15633.19,15720.52,826800],["2022-03-30",15633.19,15895.2,15283.84,15458.52,771100],["2022-03-31",15545.85,15545.85,15109.17,15196.51,798100],["2022-04-01",15196.51,15371.18,14672.49,15283.84,742500],["2022-04-04",15283.84,16244.54,15283.84,15895.2,2164300],["2022-04-05",15895.2,15982.53,15633.19,15720.52,500000],["2022-04-06",15633.19,15807.86,15283.84,15633.19,487200],["2022-04-07",15371.18,15633.19,15109.17,15371.18,696200],["2022-04-08",15283.84,15371.18,14759.83,14847.16,588700],["2022-04-12",14934.5,15109.17,14323.14,14497.82,555300],["2022-04-13",14497.82,14585.15,13711.79,14585.15,480100],["2022-04-14",14585.15,14585.15,13973.8,14148.47,282700],["2022-04-15",14235.81,14323.14,13799.13,13886.46,546300],["2022-04-18",13973.8,13973.8,12052.4,12489.08,851400],["2022-04-19",12663.76,12925.76,11877.73,11965.07,698400],["2022-04-20",12227.07,12227.07,11441.05,11790.39,841800],["2022-04-21",10567.69,11790.39,10131.0,11266.38,1553900],["2022-04-22",10480.35,11703.06,10480.35,11703.06,804800],["2022-04-25",11790.39,11790.39,10480.35,10655.02,664900],["2022-04-26",11091.7,11179.04,10218.34,11091.7,1093000],["2022-04-27",10655.02,11091.7,10567.69,11091.7,344900],["2022-04-28",11091.7,11528.38,10917.03,11179.04,396900],["2022-04-29",11179.04,11353.71,11004.37,11353.71,412500],["2022-05-04",11353.71,11353.71,10917.03,11004.37,225800],["2022-05-05",11004.37,11091.7,10480.35,10742.36,565600],["2022-05-06",10655.02,10655.02,9869.0,9956.33,730300],["2022-05-09",9956.33,9956.33,8646.29,8646.29,867500],["2022-05-10",8384.28,9170.31,8209.61,8995.63,362000],["2022-05-11",8995.63,9082.97,8646.29,8820.96,426500],["2022-05-12",8558.95,8820.96,7860.26,8034.93,383200],["2022-05-13",7860.26,8296.94,7510.92,7772.93,746100],["2022-05-16",7860.26,8733.62,7860.26,8384.28,660300],["2022-05-17",8384.28,9432.31,8209.61,9344.98,486100],["2022-05-18",9344.98,9344.98,8995.63,9082.97,488600],["2022-05-19",8646.29,9082.97,8646.29,8995.63,297300],["2022-05-20",8995.63,9082.97,8908.3,8995.63,224700],["2022-05-23",9082.97,9170.31,8471.62,8646.29,276700],["2022-05-24",8733.62,8908.3,8384.28,8820.96,294800],["2022-05-25",8908.3,9170.31,8820.96,9170.31,488300],["2022-05-26",9170.31,10043.67,8908.3,9694.32,4617700],["2022-05-27",9694.32,9956.33,9519.65,9956.33,341000],["2022-05-30",9956.33,9956.33,9606.99,9781.66,189900],["2022-05-31",9869.0,9869.0,9344.98,9519.65,556300],["2022-06-01",9606.99,9606.99,9170.31,9257.64,302800],["2022-06-02",9257.64,9432.31,8820.96,8908.3,418900],["2022-06-03",8995.63,8995.63,8733.62,8908.3,238000],["2022-06-06",8820.96,9170.31,8646.29,8908.3,267300],["2022-06-07",8908.3,8908.3,8471.62,8820.96,223200],["2022-06-08",8646.29,9082.97,8646.29,8995.63,333500],["2022-06-09",9082.97,9170.31,8820.96,9082.97,174700],["2022-06-10",8995.63,8995.63,8733.62,8820.96,176400],["2022-06-13",8733.62,8733.62,8034.93,8122.27,491100],["2022-06-14",8122.27,8209.61,7860.26,8034.93,313600],["2022-06-15",7947.6,8122.27,7336.24,7598.25,308900],["2022-06-16",7685.59,7860.26,7423.58,7423.58,166400],["2022-06-17",7423.58,7598.25,7074.24,7248.91,677100],["2022-06-20",7423.58,7598.25,7074.24,7074.24,414300],["2022-06-21",7161.57,7336.24,6812.23,6986.9,285200],["2022-06-22",6986.9,7336.24,6986.9,7248.91,144600],["2022-06-23",7248.91,7336.24,6986.9,7248.91,131700],["2022-06-24",7336.24,7423.58,7248.91,7336.24,166500],["2022-06-27",7423.58,7772.93,7248.91,7685.59,199300],["2022-06-28",7685.59,7772.93,7510.92,7685.59,124100],["2022-06-29",7772.93,7860.26,7510.92,7685.59,218200],["2022-06-30",7772.93,7860.26,7423.58,7860.26,336700],["2022-07-01",7598.25,7685.59,7248.91,7598.25,161000],["2022-07-04",7685.59,8034.93,7685.59,7772.93,183500],["2022-07-05",7772.93,7772.93,7598.25,7598.25,120100],["2022-07-06",7423.58,7598.25,7248.91,7248.91,151500],["2022-07-07",7248.91,7423.58,6986.9,7248.91,139800],["2022-07-08",7336.24,7598.25,7248.91,7423.58,193800],["2022-07-11",7423.58,7510.92,7248.91,7423.58,79100],["2022-07-12",7336.24,7772.93,7248.91,7685.59,353500],["2022-07-13",7685.59,7947.6,7685.59,7860.26,300700],["2022-07-14",7772.93,8558.95,7772.93,8384.28,598200],["2022-07-15",8122.27,8471.62,8034.93,8122.27,395600],["2022-07-18",8122.27,8384.28,8034.93,8296.94,166700],["2022-07-19",8122.27,8122.27,7947.6,8034.93,200700],["2022-07-20",8209.61,8558.95,8034.93,8471.62,609500],["2022-07-21",8384.28,8471.62,8209.61,8296.94,226100],["2022-07-22",8384.28,8558.95,8034.93,8122.27,230000],["2022-07-25",8034.93,8122.27,7772.93,7947.6,275300],["2022-07-26",7860.26,8034.93,7860.26,7860.26,155200],["2022-07-27",7772.93,8034.93,7685.59,8034.93,71000],["2022-07-28",8034.93,8209.61,7947.6,7947.6,343100],["2022-07-29",8034.93,8122.27,7947.6,8034.93,243300],["2022-08-01",8034.93,8733.62,8034.93,8558.95,1266500],["2022-08-02",8558.95,8820.96,8558.95,8646.29,597600],["2022-08-03",8558.95,9170.31,8471.62,8995.63,722600],["2022-08-04",8995.63,9170.31,8733.62,8908.3,742000],["2022-08-05",8908.3,9257.64,8820.96,9082.97,660900],["2022-08-08",9082.97,9344.98,8995.63,9082.97,713700],["2022-08-09",9170.31,9257.64,8908.3,9082.97,484800],["2022-08-10",8995.63,9170.31,8995.63,9082.97,341100],["2022-08-11",9170.31,9781.66,9082.97,9344.98,1218200],["2022-08-12",9344.98,9606.99,9257.64,9606.99,427500],["2022-08-15",9606.99,9956.33,9606.99,9869.0,807500],["2022-08-16",9956.33,9956.33,9606.99,9694.32,396100],["2022-08-17",9606.99,9956.33,9344.98,9519.65,411900],["2022-08-18",9519.65,9781.66,9344.98,9519.65,531700],["2022-08-19",9606.99,9869.0,9519.65,9781.66,589000],["2022-08-22",9869.0,9869.0,9519.65,9519.65,282300],["2022-08-23",9432.31,9781.66,9344.98,9694.32,397200],["2022-08-24",9781.66,10043.67,9694.32,9956.33,693200],["2022-08-25",9956.33,10131.0,9956.33,10131.0,451800],["2022-08-26",10131.0,10131.0,9694.32,9694.32,368200],["2022-08-29",9432.31,9606.99,9082.97,9432.31,752200],["2022-08-30",9519.65,9519.65,9170.31,9257.64,163300],["2022-08-31",9170.31,9344.98,9082.97,9344.98,230800],["2022-09-05",9344.98,9344.98,8995.63,8995.63,339000],["2022-09-06",9170.31,9257.64,9082.97,9257.64,209900],["2022-09-07",9170.31,9170.31,8733.62,8820.96,305800],["2022-09-08",8995.63,8995.63,8558.95,8646.29,216000],["2022-09-09",8733.62,8820.96,8471.62,8820.96,245800],["2022-09-12",8820.96,8820.96,8646.29,8646.29,180600],["2022-09-13",8733.62,8733.62,8558.95,8646.29,90400],["2022-09-14",8558.95,8558.95,8296.94,8471.62,284600],["2022-09-15",8471.62,8558.95,8296.94,8471.62,140600],["2022-09-16",8296.94,8384.28,7947.6,8122.27,223400],["2022-09-19",8122.27,8122.27,7685.59,7772.93,242700],["2022-09-20",7947.6,9082.97,7772.93,8908.3,518700],["2022-09-21",8646.29,8646.29,8296.94,8471.62,291600],["2022-09-22",8384.28,8733.62,8209.61,8558.95,227500],["2022-09-23",8646.29,8646.29,8296.94,8558.95,174100],["2022-09-26",8209.61,8296.94,7860.26,8034.93,201100],["2022-09-27",8034.93,8384.28,7947.6,8034.93,253800],["2022-09-28",7860.26,8122.27,7860.26,7947.6,81800],["2022-09-29",8209.61,8296.94,7772.93,7772.93,79300],["2022-09-30",7947.6,7947.6,7074.24,7685.59,293000],["2022-10-03",7772.93,7772.93,7074.24,7248.91,222000],["2022-10-04",7336.24,7510.92,7074.24,7248.91,210200],["2022-10-05",7248.91,7860.26,7248.91,7598.25,208200],["2022-10-06",7598.25,7860.26,7161.57,7510.92,168200],["2022-10-07",7161.57,7685.59,6724.89,6986.9,397000],["2022-10-10",6899.56,7161.57,6375.55,6986.9,234300],["2022-10-11",6812.23,6899.56,6026.2,6026.2,246700],["2022-10-12",6986.9,6986.9,5938.86,6550.22,221100],["2022-10-13",6986.9,7248.91,6550.22,6812.23,194300],["2022-10-14",6986.9,7336.24,6637.55,7074.24,262900],["2022-10-17",7161.57,7336.24,6812.23,6986.9,143300],["2022-10-18",7074.24,7248.91,7074.24,7161.57,116500],["2022-10-19",7248.91,7248.91,6899.56,6899.56,139900],["2022-10-20",6899.56,6986.9,6724.89,6724.89,70900],["2022-10-21",6812.23,6812.23,6113.54,6200.87,243900],["2022-10-24",6288.21,6375.55,5676.86,5764.19,401600],["2022-10-25",5851.53,6550.22,5589.52,6026.2,665000],["2022-10-26",6462.88,6550.22,6113.54,6200.87,339500],["2022-10-27",6462.88,6724.89,6288.21,6637.55,435900],["2022-10-28",6812.23,6986.9,6637.55,6724.89,683900],["2022-10-31",6812.23,6899.56,6288.21,6637.55,157600],["2022-11-01",6724.89,6724.89,6550.22,6637.55,188300],["2022-11-02",6637.55,6637.55,6375.55,6637.55,129400],["2022-11-03",6375.55,6550.22,6288.21,6375.55,47700],["2022-11-04",6375.55,6375.55,5764.19,5851.53,247600],["2022-11-07",5938.86,5938.86,5414.85,5414.85,133900],["2022-11-08",5851.53,5851.53,5502.18,5676.86,194500],["2022-11-09",5851.53,5938.86,5676.86,5764.19,127400],["2022-11-10",5938.86,5938.86,4978.17,4978.17,272500],["2022-11-11",5240.17,5764.19,4978.17,5240.17,233600],["2022-11-14",5414.85,5502.18,4803.49,4803.49,282600],["2022-11-15",5240.17,5240.17,4366.81,4366.81,1684000],["2022-11-16",4454.15,5065.5,3842.79,4716.16,1559200],["2022-11-17",5065.5,5240.17,4366.81,5152.84,725100],["2022-11-18",5327.51,5676.86,4890.83,5589.52,728400],["2022-11-21",5676.86,5938.86,5414.85,5589.52,305800],["2022-11-22",5764.19,6200.87,5589.52,5764.19,457100],["2022-11-23",5764.19,5764.19,5414.85,5502.18,101300],["2022-11-24",5764.19,5851.53,5327.51,5589.52,79300],["2022-11-25",5676.86,5851.53,5414.85,5764.19,367900],["2022-11-28",5676.86,6200.87,5676.86,6026.2,504100],["2022-11-29",6113.54,6200.87,5764.19,6113.54,556300],["2022-11-30",6200.87,6200.87,5938.86,6026.2,353600],["2022-12-01",6026.2,6462.88,6026.2,6113.54,828400],["2022-12-02",6113.54,6550.22,5938.86,6550.22,581000],["2022-12-05",6550.22,6812.23,6375.55,6637.55,719400],["2022-12-06",6462.88,6550.22,5764.19,5851.53,522500],["2022-12-07",5851.53,6026.2,5589.52,5589.52,669500],["2022-12-08",5676.86,6200.87,5676.86,6113.54,353200],["2022-12-09",6026.2,6026.2,5764.19,5938.86,230100],["2022-12-12",6026.2,6200.87,5764.19,5764.19,364300],["2022-12-13",5851.53,6113.54,5764.19,6026.2,175100],["2022-12-14",6113.54,6200.87,6026.2,6113.54,266000],["2022-12-15",6026.2,6113.54,5851.53,6026.2,220200],["2022-12-16",5938.86,6550.22,5938.86,6550.22,1171600],["2022-12-19",6375.55,6899.56,6375.55,6550.22,698000],["2022-12-20",6550.22,6637.55,6200.87,6288.21,364600],["2022-12-21",6462.88,6462.88,5938.86,6026.2,474000],["2022-12-22",6113.54,6288.21,5851.53,6026.2,233000],["2022-12-23",5938.86,6026.2,5938.86,6026.2,105300],["2022-12-26",6026.2,6026.2,5502.18,5589.52,198300],["2022-12-27",5589.52,6113.54,5589.52,6113.54,195100],["2022-12-28",6113.54,6113.54,5851.53,5938.86,150400],["2022-12-29",5938.86,6026.2,5851.53,6026.2,81300],["2022-12-30",5938.86,6113.54,5938.86,6113.54,120600],["2023-01-03",6026.2,6462.88,6026.2,6288.21,314800],["2023-01-04",6375.55,6550.22,6288.21,6375.55,402600],["2023-01-05",6462.88,6550.22,6288.21,6462.88,297400],["2023-01-06",6550.22,6899.56,6550.22,6724.89,879500],["2023-01-09",6812.23,6899.56,6637.55,6637.55,391900],["2023-01-10",6637.55,6724.89,6550.22,6724.89,248100],["2023-01-11",6812.23,6899.56,6637.55,6812.23,290900],["2023-01-12",6812.23,6986.9,6724.89,6812.23,175400],["2023-01-13",6812.23,7510.92,6812.23,7074.24,211100],["2023-01-16",7074.24,7336.24,6986.9,7248.91,324800],["2023-01-17",7248.91,7423.58,7161.57,7423.58,142800],["2023-01-18",7510.92,7772.93,7336.24,7336.24,119100],["2023-01-19",7423.58,7772.93,7336.24,7510.92,601900],["2023-01-27",7510.92,7685.59,7423.58,7510.92,25200],["2023-01-30",7423.58,7510.92,7161.57,7161.57,355500],["2023-01-31",7074.24,7423.58,7074.24,7423.58,176600],["2023-02-01",7598.25,7772.93,7074.24,7161.57,264000],["2023-02-02",7248.91,7248.91,6986.9,7248.91,424500],["2023-02-03",7161.57,7161.57,7074.24,7074.24,44800],["2023-02-06",6986.9,7161.57,6812.23,7074.24,273200],["2023-02-07",7074.24,7074.24,6724.89,6724.89,115100],["2023-02-08",6812.23,6812.23,6550.22,6724.89,98700],["2023-02-09",6724.89,6724.89,6637.55,6637.55,51000],["2023-02-10",6550.22,6637.55,6288.21,6288.21,164500],["2023-02-13",6288.21,6812.23,5851.53,6026.2,385400],["2023-02-14",6026.2,6113.54,5938.86,6026.2,55200],["2023-02-15",6026.2,6200.87,6026.2,6113.54,65500],["2023-02-16",6113.54,6200.87,6113.54,6200.87,47300],["2023-02-17",6113.54,6200.87,6026.2,6113.54,66400],["2023-02-20",6200.87,6550.22,6200.87,6550.22,332000],["2023-02-21",6637.55,6637.55,6462.88,6462.88,213200],["2023-02-22",6375.55,6462.88,6288.21,6288.21,276100],["2023-02-23",6288.21,6375.55,6113.54,6288.21,187600],["2023-02-24",6375.55,6375.55,6113.54,6200.87,159200],["2023-02-27",6113.54,6200.87,6026.2,6026.2,126900],["2023-02-28",6113.54,6288.21,6113.54,6200.87,54300],["2023-03-01",6200.87,6462.88,6113.54,6462.88,238100],["2023-03-02",6288.21,6462.88,6288.21,6375.55,55300],["2023-03-03",6375.55,6462.88,6288.21,6288.21,27700],["2023-03-06",6375.55,6550.22,6288.21,6375.55,313300],["2023-03-07",6462.88,6550.22,6288.21,6375.55,179200],["2023-03-08",6375.55,6637.55,6288.21,6550.22,383700],["2023-03-09",6462.88,6724.89,6462.88,6550.22,255000],["2023-03-10",6550.22,6637.55,6462.88,6550.22,179000],["2023-03-13",6550.22,6550.22,6288.21,6462.88,154600],["2023-03-14",6550.22,6550.22,6288.21,6375.55,143900],["2023-03-15",6462.88,6986.9,6462.88,6812.23,450900],["2023-03-16",6637.55,6724.89,6550.22,6550.22,141400],["2023-03-17",6637.55,6724.89,6550.22,6724.89,162200],["2023-03-20",6724.89,6724.89,6462.88,6462.88,93400],["2023-03-21",6550.22,6637.55,6462.88,6637.55,132900],["2023-03-22",6637.55,6637.55,6550.22,6637.55,162100],["2023-03-23",6550.22,6812.23,6550.22,6812.23,201400],["2023-03-24",6899.56,6899.56,6724.89,6812.23,88500],["2023-03-27",6899.56,7074.24,6724.89,6899.56,169500],["2023-03-28",6899.56,6986.9,6724.89,6899.56,395700],["2023-03-29",6724.89,6812.23,6724.89,6812.23,86600],["2023-03-30",6899.56,6986.9,6724.89,6724.89,88400],["2023-03-31",6812.23,6899.56,6550.22,6899.56,348600],["2023-04-03",6986.9,7074.24,6812.23,6986.9,309500],["2023-04-04",6986.9,7248.91,6986.9,7161.57,306200],["2023-04-05",7074.24,7336.24,7074.24,7336.24,224500],["2023-04-06",7248.91,7510.92,7074.24,7248.91,345400],["2023-04-07",7248.91,7336.24,7074.24,7336.24,157000],["2023-04-10",7336.24,7598.25,7248.91,7248.91,295400],["2023-04-11",7336.24,7336.24,7074.24,7336.24,148700],["2023-04-12",7423.58,7510.92,7161.57,7248.91,157600],["2023-04-13",7248.91,7336.24,7074.24,7074.24,131600],["2023-04-14",7161.57,7248.91,6986.9,7074.24,119200],["2023-04-17",7074.24,7074.24,6899.56,7074.24,139100],["2023-04-18",7074.24,7161.57,7074.24,7161.57,61400],["2023-04-19",7248.91,7248.91,6986.9,7074.24,95500],["2023-04-20",7074.24,7161.57,6812.23,6986.9,75400],["2023-04-21",6986.9,7248.91,6899.56,7074.24,101300],["2023-04-24",7161.57,7248.91,6986.9,7161.57,169700],["2023-04-25",7074.24,7161.57,6899.56,6986.9,106100],["2023-04-26",6899.56,6986.9,6812.23,6986.9,59800],["2023-04-27",6986.9,6986.9,6899.56,6986.9,94600],["2023-04-28",6986.9,7074.24,6899.56,7074.24,109100],["2023-05-04",6986.9,7161.57,6986.9,7074.24,138200],["2023-05-05",7074.24,7248.91,7074.24,7248.91,174200],["2023-05-08",7248.91,8122.27,7248.91,7947.6,950300],["2023-05-09",7947.6,8122.27,7598.25,7860.26,240400],["2023-05-10",7860.26,8034.93,7772.93,7947.6,358800],["2023-05-11",7860.26,8034.93,7685.59,7772.93,234600],["2023-05-12",7860.26,8034.93,7685.59,8034.93,323000],["2023-05-15",8034.93,8384.28,7860.26,7947.6,271300],["2023-05-16",7947.6,8122.27,7860.26,7860.26,219900],["2023-05-17",8034.93,8034.93,7772.93,7772.93,360300],["2023-05-18",7860.26,8122.27,7772.93,8034.93,492400],["2023-05-19",8034.93,8122.27,7860.26,8034.93,203500],["2023-05-22",8034.93,8296.94,8034.93,8209.61,246000],["2023-05-23",8209.61,8471.62,8122.27,8384.28,414800],["2023-05-24",8384.28,8471.62,8209.61,8296.94,213900],["2023-05-25",8296.94,8296.94,7947.6,8122.27,187100],["2023-05-26",8122.27,8209.61,7947.6,8122.27,131600],["2023-05-29",8034.93,8296.94,8034.93,8296.94,325700],["2023-05-30",8296.94,8384.28,8034.93,8296.94,303700],["2023-05-31",8296.94,8908.3,8296.94,8646.29,923000],["2023-06-01",8646.29,8733.62,8471.62,8646.29,273900],["2023-06-02",8646.29,8908.3,8471.62,8733.62,339600],["2023-06-05",8820.96,8908.3,8646.29,8733.62,415400],["2023-06-06",8733.62,8908.3,8558.95,8908.3,447900],["2023-06-07",8820.96,9082.97,8733.62,8995.63,302100],["2023-06-08",9082.97,9432.31,9082.97,9170.31,588900],["2023-06-09",9170.31,9257.64,8995.63,9257.64,422600],["2023-06-12",9257.64,9432.31,9082.97,9170.31,287000],["2023-06-13",9257.64,9344.98,9170.31,9344.98,462000],["2023-06-14",9257.64,9344.98,8908.3,8908.3,345200],["2023-06-15",8995.63,8995.63,8820.96,8995.63,229000],["2023-06-16",8995.63,9344.98,8908.3,9082.97,403900],["2023-06-19",8995.63,9082.97,8908.3,9082.97,300600],["2023-06-20",9082.97,9257.64,8995.63,9257.64,394500],["2023-06-21",9257.64,9519.65,9257.64,9519.65,437600],["2023-06-22",9519.65,9606.99,9432.31,9606.99,262200],["2023-06-23",9606.99,9694.32,9257.64,9432.31,311200],["2023-06-26",9344.98,9344.98,8995.63,9170.31,336800],["2023-06-27",9170.31,9257.64,9082.97,9170.31,174100],["2023-06-28",9170.31,9257.64,9082.97,9170.31,166100],["2023-06-29",9170.31,9170.31,8908.3,8995.63,104900],["2023-06-30",8908.3,8995.63,8820.96,8908.3,118100],["2023-07-03",8908.3,9082.97,8820.96,8908.3,121700],["2023-07-04",8820.96,9344.98,8820.96,9344.98,337500],["2023-07-05",9170.31,9257.64,9170.31,9170.31,252100],["2023-07-06",9170.31,9257.64,8908.3,9082.97,306100],["2023-07-07",8995.63,9082.97,8908.3,9082.97,129100],["2023-07-10",8995.63,9257.64,8995.63,9257.64,216600],["2023-07-11",9257.64,9519.65,9257.64,9344.98,2856100],["2023-07-12",9344.98,9432.31,9170.31,9257.64,249600],["2023-07-13",9257.64,9519.65,9170.31,9344.98,5104103],["2023-07-14",9344.98,9694.32,9344.98,9694.32,1395500],["2023-07-17",9694.32,9956.33,9606.99,9781.66,638900],["2023-07-18",9781.66,9781.66,9432.31,9519.65,764000],["2023-07-19",9606.99,9606.99,9344.98,9432.31,510800],["2023-07-20",9344.98,9432.31,9257.64,9432.31,231300],["2023-07-21",9344.98,9519.65,9257.64,9519.65,323700],["2023-07-24",9432.31,9519.65,9344.98,9519.65,402400],["2023-07-25",9519.65,9606.99,9344.98,9432.31,412700],["2023-07-26",9344.98,9344.98,9257.64,9344.98,279100],["2023-07-27",9344.98,9432.31,8908.3,9170.31,529100],["2023-07-28",9170.31,9519.65,9082.97,9432.31,478800],["2023-07-31",9519.65,9519.65,9344.98,9432.31,504900],["2023-08-01",9432.31,9432.31,9170.31,9257.64,419000],["2023-08-02",9170.31,9344.98,9082.97,9344.98,235800],["2023-08-03",9344.98,9344.98,9170.31,9170.31,195100],["2023-08-04",9170.31,9432.31,9170.31,9432.31,281700],["2023-08-07",9257.64,10218.34,9257.64,10218.34,1881600],["2023-08-08",10305.68,10567.69,9956.33,10043.67,1455600],["2023-08-09",10131.0,10567.69,10043.67,10305.68,1088500],["2023-08-10",10305.68,10393.01,10131.0,10131.0,976700],["2023-08-11",10218.34,10480.35,10043.67,10480.35,1096700],["2023-08-14",10655.02,11179.04,10567.69,11091.7,2548300],["2023-08-15",11091.7,11179.04,10655.02,10829.69,1446200],["2023-08-16",10829.69,10917.03,10567.69,10829.69,1452200],["2023-08-17",11004.37,11266.38,10829.69,10917.03,1931000],["2023-08-18",10917.03,10917.03,9781.66,9956.33,2097000],["2023-08-21",9956.33,10393.01,9869.0,10218.34,1020100],["2023-08-22",10043.67,10305.68,9519.65,10305.68,1089600],["2023-08-23",10305.68,10567.69,10131.0,10305.68,1744300],["2023-08-24",10393.01,10567.69,10131.0,10567.69,1077700],["2023-08-25",10480.35,10567.69,10218.34,10305.68,996000],["2023-08-28",10480.35,10567.69,10305.68,10480.35,984100],["2023-08-29",10480.35,10917.03,10480.35,10829.69,1140400],["2023-08-30",10829.69,11091.7,10480.35,11091.7,1682700],["2023-08-31",11179.04,11266.38,10917.03,11091.7,1192500],["2023-09-05",11179.04,11353.71,10829.69,11004.37,1477500],["2023-09-06",11004.37,11615.72,10742.36,11441.05,1650000],["2023-09-07",11353.71,11528.38,11179.04,11353.71,1232300],["2023-09-08",11353.71,11528.38,11266.38,11353.71,1249600],["2023-09-11",11441.05,11703.06,10917.03,11091.7,1681100],["2023-09-12",11179.04,11703.06,11004.37,11615.72,2021600],["2023-09-13",11615.72,12227.07,11615.72,11965.07,1961100],["2023-09-14",11877.73,12052.4,11703.06,11790.39,1440900],["2023-09-15",11965.07,11965.07,11441.05,11615.72,925800],["2023-09-18",11703.06,11703.06,11266.38,11353.71,839700],["2023-09-19",11353.71,11441.05,11004.37,11353.71,848400],["2023-09-20",11353.71,11790.39,11353.71,11790.39,874300],["2023-09-21",11790.39,11965.07,11179.04,11266.38,1785700],["2023-09-22",11004.37,11091.7,10131.0,10567.69,2103200],["2023-09-25",10393.01,10480.35,9170.31,9344.98,1690400],["2023-09-26",9257.64,10131.0,9170.31,9432.31,1080200],["2023-09-27",9519.65,10043.67,9257.64,9956.33,882800],["2023-09-28",9781.66,9869.0,9519.65,9694.32,452500],["2023-09-29",9869.0,10043.67,9606.99,9694.32,457300],["2023-10-02",9606.99,9869.0,9606.99,9781.66,299400],["2023-10-03",9781.66,9781.66,8908.3,8995.63,1050800],["2023-10-04",8820.96,9344.98,8646.29,9170.31,931500],["2023-10-05",9170.31,9170.31,8820.96,8820.96,343500],["2023-10-06",8733.62,9170.31,8646.29,9082.97,904200],["2023-10-09",8995.63,9257.64,8995.63,9257.64,4114300],["2023-10-10",9344.98,9432.31,9257.64,9257.64,470300],["2023-10-11",9344.98,9694.32,9257.64,9694.32,523400],["2023-10-12",9606.99,9781.66,9519.65,9519.65,306600],["2023-10-13",9432.31,9781.66,9432.31,9781.66,533700],["2023-10-16",9694.32,9869.0,9519.65,9519.65,304400],["2023-10-17",9606.99,9781.66,9170.31,9257.64,550200],["2023-10-18",9257.64,9344.98,8820.96,9082.97,724300],["2023-10-19",9082.97,9082.97,8733.62,8908.3,442600],["2023-10-20",8908.3,9170.31,8733.62,9170.31,254200],["2023-10-23",8995.63,9257.64,8995.63,9082.97,330380],["2023-10-24",9082.97,9257.64,9082.97,9170.31,183800],["2023-10-25",9170.31,9170.31,8995.63,9082.97,197200],["2023-10-26",9082.97,9082.97,8122.27,8384.28,1049000],["2023-10-27",8296.94,8646.29,8296.94,8558.95,418100],["2023-10-30",8471.62,8471.62,8122.27,8209.61,192900],["2023-10-31",8384.28,8384.28,7772.93,7947.6,290900],["2023-11-01",8122.27,8471.62,7947.6,8296.94,236900],["2023-11-02",8384.28,9082.97,8384.28,8820.96,542700],["2023-11-03",8820.96,8908.3,8646.29,8733.62,136300],["2023-11-06",8908.3,8908.3,8646.29,8733.62,128100],["2023-11-07",8733.62,8908.3,8646.29,8733.62,211900],["2023-11-08",8646.29,9344.98,8646.29,9257.64,660200],["2023-11-09",9344.98,9519.65,9170.31,9170.31,836500],["2023-11-10",9170.31,9432.31,8908.3,9082.97,652700],["2023-11-13",9082.97,9257.64,9082.97,9082.97,287800],["2023-11-14",9170.31,9432.31,9170.31,9344.98,766600],["2023-11-15",9344.98,9606.99,9257.64,9344.98,626000],["2023-11-16",9344.98,9344.98,9170.31,9344.98,305200],["2023-11-17",9257.64,10480.35,9257.64,9781.66,2714700],["2023-11-20",9606.99,10043.67,9257.64,10043.67,545600],["2023-11-21",10043.67,10218.34,9781.66,9956.33,504300],["2023-11-22",10043.67,10305.68,9956.33,10305.68,629200],["2023-11-23",10218.34,10305.68,9606.99,9869.0,828500],["2023-11-24",9869.0,10218.34,9694.32,10218.34,1248900],["2023-11-27",9956.33,10305.68,9956.33,10305.68,642700],["2023-11-28",10218.34,11091.7,10218.34,11004.37,2440100],["2023-11-29",11179.04,11615.72,11091.7,11353.71,2277400],["2023-11-30",11353.71,11353.71,10917.03,11004.37,674600],["2023-12-01",11091.7,11179.04,10742.36,10917.03,614700],["2023-12-04",10917.03,12052.4,10917.03,12052.4,3358600],["2023-12-05",12052.4,12139.74,11790.39,11877.73,1076000],["2023-12-06",11965.07,11965.07,11615.72,11877.73,1022600],["2023-12-07",11790.39,11877.73,11179.04,11441.05,1553300],["2023-12-08",11528.38,11528.38,11091.7,11266.38,884100],["2023-12-11",11266.38,11353.71,10917.03,11091.7,585500],["2023-12-12",11091.7,11179.04,11004.37,11091.7,310500],["2023-12-13",11179.04,11179.04,10742.36,10829.69,698300],["2023-12-14",10917.03,11004.37,10567.69,10742.36,830000],["2023-12-15",10742.36,10917.03,10480.35,10742.36,469800],["2023-12-18",10655.02,10742.36,10480.35,10655.02,280700],["2023-12-19",10742.36,10829.69,10567.69,10829.69,249100],["2023-12-20",10742.36,10917.03,10655.02,10829.69,288200],["2023-12-21",10829.69,10829.69,10655.02,10742.36,123900],["2023-12-22",10829.69,11528.38,10829.69,11266.38,900400],["2023-12-25",11266.38,11528.38,11004.37,11441.05,670600],["2023-12-26",11441.05,11528.38,11266.38,11353.71,475900],["2023-12-27",11353.71,11615.72,11353.71,11528.38,648800],["2023-12-28",11528.38,11703.06,11353.71,11703.06,619600],["2023-12-29",11965.07,12314.41,11877.73,11965.07,1637900],["2024-01-02",12052.4,12139.74,11703.06,11877.73,711000],["2024-01-03",11877.73,11965.07,11615.72,11790.39,704100],["2024-01-04",11790.39,12052.4,11703.06,11790.39,852700],["2024-01-05",11877.73,11877.73,11703.06,11790.39,429600],["2024-01-08",11877.73,12314.41,11877.73,12139.74,3954100],["2024-01-09",12139.74,12751.09,12139.74,12663.76,1829800],["2024-01-10",12663.76,12663.76,12401.75,12489.08,1063200],["2024-01-11",12401.75,12576.42,12052.4,12227.07,1488400],["2024-01-12",12227.07,12227.07,11790.39,11790.39,1287000],["2024-01-26",11965.07,12139.74,11746.72,11790.39,607100],["2024-01-29",11834.06,11965.07,11179.04,11179.04,1058500],["2024-01-30",11135.37,11135.37,10698.69,10873.36,1101000],["2024-01-31",10742.36,11266.38,10742.36,10873.36,444600],["2024-02-01",10742.36,11048.03,10742.36,10960.7,194600],["2024-02-02",10960.7,11310.04,10960.7,11222.71,409200],["2024-02-05",11310.04,11615.72,11266.38,11528.38,586800],["2024-02-06",11703.06,11703.06,11484.72,11528.38,469300],["2024-02-07",11659.39,11659.39,11353.71,11353.71,657800],["2024-02-15",11310.04,11528.38,11310.04,11528.38,407600],["2024-02-16",11528.38,11528.38,11353.71,11397.38,371600],["2024-02-19",11441.05,11484.72,11179.04,11179.04,440100],["2024-02-20",11222.71,11397.38,11179.04,11222.71,606400],["2024-02-21",11222.71,11310.04,11091.7,11179.04,245000],["2024-02-22",11179.04,11703.06,11091.7,11441.05,667200],["2024-02-23",11528.38,11528.38,11048.03,11135.37,420200],["2024-02-26",11135.37,11528.38,11091.7,11441.05,544400],["2024-02-27",11484.72,11572.05,11310.04,11528.38,571200],["2024-02-28",11615.72,11615.72,11441.05,11528.38,520100],["2024-02-29",11528.38,11703.06,11353.71,11441.05,688600],["2024-03-01",11528.38,11703.06,11484.72,11484.72,500500],["2024-03-04",11790.39,11790.39,11397.38,11397.38,654100],["2024-03-05",11528.38,11528.38,11179.04,11484.72,743500],["2024-03-06",11528.38,11528.38,11091.7,11179.04,675500],["2024-03-07",11222.71,11790.39,11222.71,11703.06,1861300],["2024-03-08",11790.39,12139.74,11615.72,11790.39,1672200],["2024-03-11",11834.06,11834.06,11441.05,11528.38,725200],["2024-03-12",11659.39,11659.39,11310.04,11353.71,800700],["2024-03-13",11353.71,11965.07,11310.04,11965.07,1208000],["2024-03-14",11834.06,12139.74,11615.72,11790.39,1077700],["2024-03-15",11790.39,11790.39,11528.38,11615.72,583900],["2024-03-18",11790.39,11790.39,10873.36,11222.71,1533700],["2024-03-19",11222.71,11310.04,10960.7,11048.03,453100],["2024-03-20",11048.03,11266.38,11004.37,11266.38,948600],["2024-03-21",11441.05,11484.72,11222.71,11353.71,491900],["2024-03-22",11353.71,11441.05,11266.38,11353.71,686000],["2024-03-25",11484.72,11484.72,11266.38,11266.38,512100],["2024-03-26",11179.04,11310.04,11091.7,11222.71,391900],["2024-03-27",11222.71,11397.38,11222.71,11353.71,155500],["2024-03-28",11441.05,11441.05,11310.04,11397.38,345200],["2024-03-29",11441.05,11441.05,11266.38,11266.38,175400],["2024-04-01",11266.38,11310.04,11222.71,11266.38,195300],["2024-04-02",11310.04,11310.04,11135.37,11266.38,317800],["2024-04-03",11266.38,11353.71,11179.04,11179.04,243200],["2024-04-04",11179.04,11179.04,11048.03,11091.7,428400],["2024-04-05",11179.04,11179.04,10917.03,11091.7,327700],["2024-04-08",11091.7,11135.37,10960.7,11004.37,2522300],["2024-04-09",10917.03,11091.7,10917.03,11091.7,446400],["2024-04-10",11091.7,11091.7,10960.7,10960.7,120500],["2024-04-11",10917.03,11004.37,10829.69,10960.7,309400],["2024-04-12",11135.37,11135.37,10960.7,11048.03,128200],["2024-04-15",10917.03,11048.03,10305.68,10349.34,2708000],["2024-04-16",9956.33,10218.34,9694.32,9737.99,569000],["2024-04-17",9737.99,9869.0,9519.65,9606.99,269200],["2024-04-19",9475.98,9650.66,9126.64,9475.98,287100],["2024-04-22",9563.32,9869.0,9563.32,9737.99,288500],["2024-04-23",10000.0,10000.0,9432.31,9519.65,249000],["2024-04-24",9650.66,9869.0,9650.66,9869.0,124100],["2024-04-25",9912.66,9912.66,9606.99,9737.99,98600],["2024-04-26",9737.99,9825.33,9606.99,9694.32,118900],["2024-05-02",9650.66,9869.0,9650.66,9781.66,75000],["2024-05-03",9912.66,9912.66,9825.33,9869.0,209900],["2024-05-06",9869.0,10436.68,9869.0,10436.68,337600],["2024-05-07",10698.69,10917.03,10480.35,10829.69,274900],["2024-05-08",10917.03,10917.03,10567.69,10742.36,208800],["2024-05-09",10742.36,10742.36,10218.34,10218.34,345300],["2024-05-10",10700.0,10700.0,10300.0,10550.0,212000],["2024-05-13",10600.0,10600.0,10200.0,10350.0,193100],["2024-05-14",10300.0,10400.0,10300.0,10300.0,98900],["2024-05-15",10400.0,10550.0,10350.0,10500.0,202400],["2024-05-16",10700.0,10750.0,10500.0,10600.0,125500],["2024-05-17",10600.0,10700.0,10450.0,10550.0,124900],["2024-05-20",10600.0,10650.0,10500.0,10550.0,125000],["2024-05-21",10550.0,10550.0,10350.0,10400.0,163700],["2024-05-22",10500.0,10650.0,10450.0,10550.0,288200],["2024-05-23",10500.0,10900.0,10350.0,10900.0,223800],["2024-05-24",10800.0,11350.0,10700.0,10900.0,408400],["2024-05-27",11000.0,11000.0,10700.0,10800.0,127900],["2024-05-28",10950.0,11350.0,10700.0,11300.0,412900],["2024-05-29",11300.0,11300.0,11000.0,11200.0,295500],["2024-05-30",10800.0,11150.0,10800.0,11100.0,156400],["2024-05-31",11000.0,11300.0,11000.0,11200.0,202900],["2024-06-03",11200.0,11500.0,11200.0,11300.0,416700],["2024-06-04",11300.0,11400.0,11200.0,11250.0,292300],["2024-06-05",11250.0,12000.0,11200.0,11950.0,1388400],["2024-06-06",12000.0,12500.0,11600.0,11850.0,552300],["2024-06-07",11850.0,12000.0,11450.0,11450.0,278100],["2024-06-10",11500.0,11750.0,11000.0,11550.0,334600],["2024-06-11",11550.0,11800.0,11500.0,11550.0,220400],["2024-06-12",11600.0,12000.0,11500.0,11750.0,433900],["2024-06-13",11800.0,11800.0,11500.0,11500.0,216800],["2024-06-14",11600.0,11650.0,11400.0,11450.0,316600],["2024-06-17",11400.0,11600.0,11350.0,11600.0,278500],["2024-06-18",11600.0,11650.0,11500.0,11550.0,186900],["2024-06-19",11500.0,11500.0,11200.0,11500.0,362500],["2024-06-20",11500.0,11600.0,11300.0,11600.0,298800],["2024-06-21",11650.0,11650.0,11400.0,11500.0,154700],["2024-06-24",11550.0,11550.0,10700.0,10900.0,539000],["2024-06-25",10900.0,11050.0,10850.0,10900.0,170100],["2024-06-26",10800.0,10900.0,10600.0,10650.0,187700],["2024-06-27",10650.0,11150.0,10600.0,11100.0,196000],["2024-06-28",11250.0,11250.0,10700.0,10700.0,31100],["2024-07-01",10700.0,10900.0,10500.0,10900.0,118200],["2024-07-02",10900.0,10900.0,10700.0,10800.0,53900],["2024-07-03",10700.0,10850.0,10650.0,10850.0,40300],["2024-07-04",10850.0,11000.0,10800.0,10850.0,90400],["2024-07-05",10950.0,10950.0,10600.0,10850.0,2910500],["2024-07-08",10800.0,10800.0,10600.0,10600.0,200500],["2024-07-09",10600.0,10700.0,10400.0,10700.0,236900],["2024-07-10",10600.0,10750.0,10500.0,10500.0,87500],["2024-07-11",10550.0,10800.0,10550.0,10700.0,149400],["2024-07-12",10900.0,10900.0,10500.0,10600.0,2891600],["2024-07-15",10600.0,10750.0,10500.0,10500.0,51500],["2024-07-16",10550.0,10600.0,10450.0,10500.0,125500],["2024-07-17",10500.0,10500.0,10100.0,10200.0,163500],["2024-07-18",10300.0,10300.0,9700.0,10150.0,197300],["2024-07-19",10150.0,10250.0,9930.0,9940.0,84900],["2024-07-22",9840.0,9950.0,9250.0,9800.0,469500],["2024-07-23",9890.0,9960.0,9400.0,9700.0,220500],["2024-07-24",9250.0,9700.0,9250.0,9700.0,47800],["2024-07-25",9700.0,9700.0,9310.0,9650.0,35700],["2024-07-26",9580.0,9600.0,9410.0,9500.0,111500],["2024-07-29",9500.0,9600.0,9420.0,9500.0,45300],["2024-07-30",9420.0,9500.0,9400.0,9430.0,78700],["2024-07-31",9430.0,9750.0,9410.0,9460.0,126400],["2024-08-01",9420.0,9460.0,9290.0,9400.0,81400],["2024-08-02",8910.0,9470.0,8860.0,9450.0,107700],["2024-08-05",9000.0,9400.0,8790.0,8790.0,446400],["2024-08-06",9100.0,9100.0,8980.0,9000.0,293900],["2024-08-07",9100.0,9100.0,8980.0,9000.0,40700],["2024-08-08",9000.0,9000.0,8840.0,9000.0,143400],["2024-08-09",9100.0,9100.0,9000.0,9000.0,344000],["2024-08-12",9000.0,9000.0,8900.0,9000.0,15400],["2024-08-13",9000.0,9000.0,8850.0,8870.0,85700],["2024-08-14",8840.0,9000.0,8840.0,8880.0,43100],["2024-08-15",8840.0,8890.0,8750.0,8760.0,71900],["2024-08-16",8910.0,9010.0,8710.0,9000.0,507500],["2024-08-19",9000.0,9100.0,9000.0,9100.0,44000],["2024-08-20",9100.0,9200.0,9060.0,9100.0,97200],["2024-08-21",9100.0,9390.0,9100.0,9290.0,90800],["2024-08-22",9350.0,9450.0,9260.0,9450.0,156400],["2024-08-23",9500.0,9500.0,9350.0,9440.0,108000],["2024-08-26",9490.0,9500.0,9400.0,9410.0,65100],["2024-08-27",9470.0,9470.0,9310.0,9310.0,46800],["2024-08-28",9300.0,9310.0,9200.0,9200.0,80100],["2024-08-29",9440.0,9440.0,9110.0,9170.0,50400],["2024-08-30",9110.0,9140.0,9020.0,9090.0,89000],["2024-09-04",9090.0,9090.0,8880.0,8880.0,50800],["2024-09-05",8880.0,9020.0,8800.0,8830.0,75100],["2024-09-06",8830.0,8830.0,8740.0,8800.0,38300],["2024-09-09",8800.0,8900.0,8770.0,8770.0,55300],["2024-09-10",8780.0,8950.0,8370.0,8800.0,170300],["2024-09-11",8900.0,8940.0,8800.0,8940.0,121000],["2024-09-12",8810.0,9000.0,8810.0,8900.0,15900],["2024-09-13",8900.0,9090.0,8900.0,8950.0,107000],["2024-09-16",8950.0,8950.0,8900.0,8900.0,41700],["2024-09-17",8900.0,8910.0,8700.0,8910.0,48100],["2024-09-18",8870.0,9050.0,8870.0,9000.0,173600],["2024-09-19",9050.0,9100.0,8960.0,9000.0,215800],["2024-09-20",9150.0,9150.0,8940.0,9000.0,165700],["2024-09-23",8900.0,9080.0,8810.0,9000.0,64600],["2024-09-24",8900.0,9000.0,8890.0,9000.0,43400],["2024-09-25",9000.0,9050.0,8990.0,9000.0,184900],["2024-09-26",8990.0,9000.0,8970.0,9000.0,133200],["2024-09-27",8920.0,9000.0,8890.0,9000.0,138900],["2024-09-30",9000.0,9000.0,8850.0,8960.0,43300],["2024-10-01",8900.0,9180.0,8900.0,9100.0,519300],["2024-10-02",9040.0,9050.0,8960.0,9000.0,193300],["2024-10-03",9000.0,9100.0,8900.0,8900.0,150500],["2024-10-04",8900.0,8920.0,8810.0,8830.0,81300],["2024-10-07",8840.0,8840.0,8600.0,8780.0,117500],["2024-10-08",8780.0,8780.0,8570.0,8570.0,126300],["2024-10-09",8570.0,8580.0,8290.0,8570.0,349200],["2024-10-10",8700.0,8700.0,8520.0,8570.0,93700],["2024-10-11",8570.0,8570.0,8480.0,8500.0,42400],["2024-10-14",8510.0,8510.0,8100.0,8410.0,186800],["2024-10-15",8410.0,8520.0,8200.0,8400.0,89900],["2024-10-16",8300.0,8300.0,8250.0,8300.0,75700],["2024-10-17",8300.0,8310.0,8250.0,8300.0,40500],["2024-10-18",8340.0,8350.0,8200.0,8300.0,48600],["2024-10-21",8300.0,8300.0,8110.0,8300.0,48300],["2024-10-22",8300.0,8300.0,8090.0,8300.0,96200],["2024-10-23",8200.0,8490.0,8170.0,8390.0,179000],["2024-10-24",8490.0,8500.0,8170.0,8350.0,52300],["2024-10-25",8190.0,8340.0,8160.0,8330.0,150200],["2024-10-28",8180.0,8330.0,8180.0,8330.0,74900],["2024-10-29",8200.0,8310.0,8180.0,8310.0,72600],["2024-10-30",8310.0,8310.0,8160.0,8300.0,74100],["2024-10-31",8190.0,8390.0,8110.0,8390.0,215000],["2024-11-01",8290.0,8300.0,8180.0,8200.0,78900],["2024-11-04",8200.0,8250.0,8100.0,8250.0,80600],["2024-11-05",8250.0,8250.0,8150.0,8230.0,11700],["2024-11-06",8230.0,8240.0,8150.0,8240.0,17600],["2024-11-07",8160.0,8250.0,8160.0,8200.0,68400],["2024-11-08",8250.0,8250.0,8160.0,8170.0,25900],["2024-11-11",8170.0,8170.0,7990.0,8000.0,288600],["2024-11-12",8000.0,8170.0,8000.0,8040.0,92400],["2024-11-13",8050.0,8100.0,8000.0,8050.0,47900],["2024-11-14",8030.0,8030.0,7970.0,7980.0,44100],["2024-11-15",7560.0,7970.0,7560.0,7970.0,104900],["2024-11-18",7970.0,7980.0,7820.0,7840.0,152800],["2024-11-19",7820.0,7830.0,7750.0,7800.0,81200],["2024-11-20",7970.0,7970.0,7750.0,7820.0,117800],["2024-11-21",7820.0,7840.0,7800.0,7840.0,6200],["2024-11-22",7960.0,7960.0,7750.0,7840.0,42100],["2024-11-25",7700.0,8000.0,7700.0,8000.0,80100],["2024-11-26",8000.0,8100.0,7900.0,8070.0,43800],["2024-11-27",7870.0,8060.0,7510.0,8000.0,146800],["2024-11-28",8000.0,8000.0,7900.0,7950.0,21100],["2024-11-29",7950.0,7950.0,7800.0,7900.0,84100],["2024-12-02",7910.0,7910.0,7800.0,7900.0,58800],["2024-12-03",7810.0,7900.0,7800.0,7900.0,171500],["2024-12-04",7800.0,7900.0,7800.0,7900.0,24500],["2024-12-05",7810.0,8190.0,7810.0,8130.0,100300],["2024-12-06",8130.0,8130.0,8020.0,8130.0,658600],["2024-12-09",8130.0,8130.0,8040.0,8120.0,35600],["2024-12-10",8140.0,8150.0,8050.0,8130.0,74500],["2024-12-11",8130.0,8130.0,8030.0,8120.0,210800],["2024-12-12",8120.0,8120.0,8040.0,8080.0,441200],["2024-12-13",8070.0,8200.0,8050.0,8150.0,681500],["2024-12-16",8150.0,8420.0,8150.0,8400.0,3238100],["2024-12-17",8430.0,8500.0,8400.0,8490.0,101400],["2024-12-18",8500.0,9080.0,8500.0,9000.0,334000],["2024-12-19",9000.0,9000.0,8720.0,8990.0,153500],["2024-12-20",8990.0,9050.0,8720.0,8800.0,110400],["2024-12-23",8900.0,8970.0,8900.0,8900.0,99700],["2024-12-24",8820.0,8900.0,8810.0,8850.0,112400],["2024-12-25",8860.0,9060.0,8860.0,9040.0,246700],["2024-12-26",9040.0,9040.0,8960.0,8960.0,19700],["2024-12-27",8870.0,8870.0,8720.0,8800.0,39400],["2024-12-30",8800.0,8880.0,8600.0,8600.0,55600],["2024-12-31",8610.0,8900.0,8550.0,8900.0,71700],["2025-01-02",8900.0,8900.0,8620.0,8620.0,3300],["2025-01-03",8700.0,8950.0,8650.0,8720.0,298100],["2025-01-06",8750.0,8840.0,8700.0,8700.0,29500],["2025-01-07",8700.0,8750.0,8700.0,8750.0,49500],["2025-01-08",8560.0,8900.0,8560.0,8700.0,291700],["2025-01-09",8700.0,8800.0,8600.0,8800.0,32800],["2025-01-10",8600.0,8820.0,8600.0,8600.0,13600],["2025-01-13",8600.0,8700.0,8480.0,8600.0,27000],["2025-01-14",8700.0,8700.0,8300.0,8690.0,22700],["2025-01-15",8320.0,8800.0,8320.0,8600.0,43000],["2025-01-16",8600.0,8950.0,8600.0,8800.0,184500],["2025-01-17",8700.0,8800.0,8700.0,8770.0,26100],["2025-01-20",8800.0,8800.0,8700.0,8770.0,43000],["2025-01-21",8990.0,8990.0,8700.0,8700.0,38200],["2025-01-22",8800.0,9020.0,8800.0,9000.0,355000],["2025-01-23",9050.0,9150.0,9050.0,9130.0,120200],["2025-01-24",9100.0,9200.0,9100.0,9130.0,108000],["2025-02-03",9130.0,9130.0,9000.0,9050.0,670700],["2025-02-04",8900.0,9300.0,8900.0,9200.0,121700],["2025-02-05",9300.0,9300.0,9150.0,9240.0,66000],["2025-02-06",9240.0,9300.0,9230.0,9240.0,39200],["2025-02-07",9240.0,9240.0,9110.0,9230.0,37900],["2025-02-10",9180.0,9220.0,9100.0,9180.0,42500],["2025-02-11",9180.0,9800.0,9180.0,9770.0,646100],["2025-02-12",10400.0,10450.0,9900.0,10050.0,791600],["2025-02-13",10100.0,10350.0,9950.0,10000.0,323600],["2025-02-14",10000.0,10050.0,9910.0,9910.0,215700],["2025-02-17",10400.0,10500.0,10000.0,10300.0,539900],["2025-02-18",10300.0,10700.0,10000.0,10300.0,444100],["2025-02-19",10300.0,10600.0,10050.0,10150.0,346300],["2025-02-20",10500.0,10500.0,10000.0,10000.0,370300],["2025-02-21",10000.0,10350.0,9960.0,9960.0,324800],["2025-02-24",9960.0,10150.0,9960.0,9960.0,267400],["2025-02-25",9980.0,10100.0,9960.0,9980.0,171300],["2025-02-26",10000.0,10000.0,9800.0,9980.0,151400],["2025-02-27",9970.0,9980.0,9750.0,9760.0,1198600],["2025-02-28",9780.0,9870.0,9760.0,9810.0,272900],["2025-03-03",9810.0,10000.0,9740.0,9860.0,459600],["2025-03-04",9860.0,9960.0,9770.0,9960.0,228400],["2025-03-05",9980.0,9980.0,9400.0,9700.0,727400],["2025-03-06",9500.0,9670.0,9280.0,9450.0,615700],["2025-03-07",9550.0,9590.0,9410.0,9450.0,288300],["2025-03-10",9450.0,9610.0,9430.0,9460.0,489400],["2025-03-11",9420.0,9560.0,9410.0,9470.0,119600],["2025-03-12",9470.0,9600.0,9470.0,9550.0,282600],["2025-03-13",9600.0,9600.0,9000.0,9350.0,230600],["2025-03-14",9350.0,9400.0,9170.0,9170.0,499000],["2025-03-17",9190.0,9340.0,9170.0,9340.0,83800],["2025-03-18",9340.0,9340.0,9100.0,9100.0,121700],["2025-03-19",9100.0,9100.0,8960.0,8960.0,250300],["2025-03-20",8970.0,9000.0,8880.0,8960.0,171400],["2025-03-21",8960.0,8960.0,8900.0,8900.0,45200],["2025-03-24",8900.0,8900.0,8730.0,8800.0,205000],["2025-03-25",8790.0,8880.0,8740.0,8880.0,84100],["2025-03-26",8880.0,8900.0,8820.0,8880.0,63800],["2025-03-27",8880.0,8880.0,8770.0,8790.0,51300],["2025-03-28",8800.0,8800.0,8770.0,8790.0,21400],["2025-03-31",8790.0,8800.0,8680.0,8780.0,112200],["2025-04-01",8790.0,8790.0,8700.0,8790.0,113400],["2025-04-02",8790.0,8800.0,8710.0,8720.0,75800],["2025-04-03",8560.0,8600.0,8110.0,8110.0,370300],["2025-04-04",7550.0,8650.0,7550.0,8650.0,709700],["2025-04-08",8100.0,8580.0,8050.0,8050.0,144500],["2025-04-09",7490.0,7600.0,7490.0,7490.0,229300],["2025-04-10",8010.0,8010.0,8010.0,8010.0,327000],["2025-04-11",7830.0,8080.0,7830.0,8070.0,226600],["2025-04-14",7510.0,8190.0,7510.0,7910.0,101700],["2025-04-15",8050.0,8050.0,7800.0,7930.0,64900],["2025-04-16",7930.0,7930.0,7750.0,7930.0,57100],["2025-04-17",7920.0,7930.0,7840.0,7930.0,73200],["2025-04-18",7950.0,8300.0,7950.0,8120.0,275200],["2025-04-21",8190.0,8300.0,8050.0,8240.0,123000],["2025-04-22",8190.0,8200.0,7670.0,7800.0,229600],["2025-04-23",8180.0,8180.0,7940.0,7970.0,54300],["2025-04-24",8030.0,8070.0,7940.0,7980.0,56600],["2025-04-25",7990.0,8050.0,7980.0,8050.0,1787800],["2025-04-28",8050.0,8120.0,8000.0,8060.0,92200],["2025-04-29",8060.0,8170.0,8060.0,8080.0,71400],["2025-05-05",8350.0,8360.0,8060.0,8100.0,56600],["2025-05-06",8090.0,8190.0,8060.0,8100.0,57200],["2025-05-07",8030.0,8090.0,8020.0,8020.0,115900],["2025-05-08",8030.0,8080.0,8010.0,8050.0,53000],["2025-05-09",8070.0,8080.0,8040.0,8050.0,93600],["2025-05-12",8050.0,8060.0,8000.0,8050.0,82400],["2025-05-13",8100.0,8200.0,8100.0,8110.0,154600],["2025-05-14",8110.0,8160.0,8080.0,8140.0,123200],["2025-05-15",8150.0,8270.0,8120.0,8270.0,259600],["2025-05-16",8290.0,8460.0,8290.0,8410.0,1179300],["2025-05-19",8400.0,8410.0,8250.0,8380.0,3336600],["2025-05-20",8410.0,8470.0,8300.0,8330.0,266400],["2025-05-21",8330.0,8400.0,8250.0,8260.0,91900],["2025-05-22",8300.0,8350.0,8240.0,8260.0,156200],["2025-05-23",8260.0,8260.0,8200.0,8200.0,86500],["2025-05-26",8160.0,8500.0,8160.0,8450.0,177400],["2025-05-27",8480.0,8510.0,8450.0,8460.0,156000],["2025-05-28",8470.0,8550.0,8410.0,8410.0,204300],["2025-05-29",8410.0,8490.0,8390.0,8390.0,79900],["2025-05-30",8400.0,8500.0,8340.0,8350.0,171600],["2025-06-02",8490.0,8490.0,8360.0,8440.0,17900],["2025-06-03",8550.0,8650.0,8480.0,8570.0,279300],["2025-06-04",8560.0,8560.0,8470.0,8470.0,178400],["2025-06-05",8420.0,8500.0,8420.0,8470.0,80600],["2025-06-06",8470.0,8470.0,8410.0,8420.0,82000],["2025-06-09",8400.0,8400.0,8290.0,8300.0,115300],["2025-06-10",8130.0,8430.0,8130.0,8300.0,45900],["2025-06-11",8300.0,8310.0,8170.0,8290.0,44200],["2025-06-12",8230.0,8540.0,8230.0,8290.0,73400],["2025-06-13",8290.0,8290.0,8110.0,8160.0,158400],["2025-06-16",8300.0,8300.0,8170.0,8250.0,99700],["2025-06-17",8250.0,8290.0,8240.0,8250.0,43700],["2025-06-18",8170.0,8250.0,8170.0,8220.0,48300],["2025-06-19",8150.0,8200.0,8010.0,8150.0,145000],["2025-06-20",8190.0,8200.0,8110.0,8120.0,48400],["2025-06-23",7920.0,8120.0,7920.0,8110.0,111300],["2025-06-24",8140.0,8200.0,8100.0,8150.0,168900],["2025-06-25",8100.0,8160.0,8100.0,8150.0,7000],["2025-06-26",8180.0,8180.0,8020.0,8050.0,88100],["2025-06-27",8100.0,8100.0,8040.0,8050.0,78200],["2025-06-30",8180.0,8180.0,8060.0,8110.0,140800],["2025-07-01",8110.0,8120.0,8010.0,8100.0,94200],["2025-07-02",8030.0,8370.0,8000.0,8140.0,620300],["2025-07-03",8150.0,8290.0,8110.0,8170.0,276700],["2025-07-04",8170.0,8190.0,8100.0,8170.0,120700],["2025-07-07",8200.0,8520.0,8160.0,8400.0,852500],["2025-07-08",8400.0,8530.0,8400.0,8420.0,226500],["2025-07-09",8430.0,9000.0,8430.0,8750.0,1129900],["2025-07-10",8750.0,8800.0,8600.0,8760.0,226500],["2025-07-11",8760.0,8800.0,8630.0,8730.0,335300],["2025-07-14",8730.0,8790.0,8600.0,8630.0,404900],["2025-07-15",8680.0,9000.0,8680.0,8680.0,594900],["2025-07-16",8740.0,8950.0,8640.0,8950.0,235200],["2025-07-17",9090.0,9090.0,8920.0,9020.0,674600],["2025-07-18",9100.0,9240.0,9090.0,9200.0,407600],["2025-07-21",9300.0,9350.0,8920.0,9000.0,466900],["2025-07-22",9000.0,9070.0,8790.0,9050.0,3069800],["2025-07-23",9100.0,9250.0,8940.0,9100.0,552900],["2025-07-24",9100.0,9340.0,9100.0,9210.0,452700],["2025-07-25",9220.0,9450.0,9160.0,9390.0,583700],["2025-07-28",9550.0,9880.0,9500.0,9850.0,802100],["2025-07-29",9900.0,9970.0,9170.0,9170.0,935600],["2025-07-30",9100.0,9210.0,9010.0,9170.0,386100],["2025-07-31",9470.0,9470.0,9040.0,9200.0,344000],["2025-08-01",9210.0,9210.0,9030.0,9040.0,542800],["2025-08-04",9020.0,9190.0,8940.0,9170.0,346500],["2025-08-05",9290.0,9650.0,9100.0,9120.0,815700],["2025-08-06",9160.0,9340.0,9160.0,9300.0,160500],["2025-08-07",9320.0,9650.0,9320.0,9650.0,599700],["2025-08-08",9700.0,9760.0,9500.0,9580.0,379200],["2025-08-11",9560.0,9700.0,9560.0,9700.0,406200],["2025-08-12",9800.0,9800.0,9520.0,9680.0,249400],["2025-08-13",9690.0,9710.0,9400.0,9650.0,576200],["2025-08-14",9800.0,10050.0,9660.0,9750.0,899000],["2025-08-15",9790.0,9900.0,9600.0,9680.0,440200],["2025-08-18",9860.0,10350.0,9860.0,10350.0,4228200],["2025-08-19",11000.0,11000.0,10500.0,10900.0,1175200],["2025-08-20",10900.0,10950.0,10250.0,10600.0,1658800],["2025-08-21",10900.0,11050.0,10700.0,10800.0,1230200],["2025-08-22",10800.0,10850.0,10150.0,10500.0,1014600],["2025-08-25",10400.0,10650.0,10000.0,10300.0,641000],["2025-08-26",10000.0,11000.0,10000.0,11000.0,588500],["2025-08-27",11100.0,11550.0,11100.0,11200.0,1382500],["2025-08-28",11450.0,11950.0,11400.0,11950.0,2379100],["2025-08-29",12600.0,12750.0,12500.0,12750.0,2264400],["2025-09-03",12800.0,13000.0,12300.0,12500.0,946400],["2025-09-04",12600.0,12700.0,12400.0,12700.0,1011200],["2025-09-05",13000.0,13550.0,12900.0,13400.0,2768300],["2025-09-08",13350.0,13500.0,12800.0,12800.0,1613000],["2025-09-09",12900.0,12950.0,11950.0,12500.0,1859200],["2025-09-10",12450.0,12500.0,11950.0,12000.0,542500],["2025-09-11",11950.0,11950.0,11200.0,11800.0,2833500],["2025-09-12",12100.0,12100.0,11650.0,11900.0,379500],["2025-09-15",11950.0,12150.0,11600.0,11800.0,685800],["2025-09-16",11850.0,12150.0,11500.0,11500.0,688500],["2025-09-17",11500.0,11550.0,11000.0,11050.0,1796600],["2025-09-18",11300.0,11300.0,10700.0,11100.0,678400],["2025-09-19",11100.0,11250.0,10900.0,11150.0,341200],["2025-09-22",11000.0,11000.0,10650.0,10650.0,753800],["2025-09-23",10500.0,10850.0,10500.0,10650.0,433400],["2025-09-24",10800.0,11200.0,10550.0,11200.0,428800],["2025-09-25",10950.0,11200.0,10950.0,11000.0,428600],["2025-09-26",10950.0,11100.0,10850.0,10850.0,299200],["2025-09-29",10900.0,10900.0,10700.0,10750.0,182200],["2025-09-30",10750.0,11300.0,10750.0,11250.0,1121300],["2025-10-01",11250.0,12000.0,11250.0,12000.0,1365000],["2025-10-02",12000.0,12600.0,11950.0,12100.0,1244400],["2025-10-03",12300.0,12300.0,11350.0,11500.0,1581562],["2025-10-06",11500.0,12300.0,11500.0,12300.0,946100],["2025-10-07",12300.0,12300.0,11900.0,11950.0,706200],["2025-10-08",12300.0,12300.0,12000.0,12150.0,707600],["2025-10-09",12200.0,12200.0,11700.0,11850.0,865200],["2025-10-10",11850.0,11900.0,11650.0,11700.0,577600],["2025-10-13",11500.0,11700.0,11250.0,11350.0,678800],["2025-10-14",11550.0,11700.0,11150.0,11250.0,638000],["2025-10-15",11150.0,11500.0,11150.0,11250.0,237500],["2025-10-16",11250.0,11400.0,11050.0,11050.0,359400],["2025-10-17",11050.0,11250.0,10750.0,10750.0,665600],["2025-10-20",10850.0,11350.0,10000.0,10000.0,898400],["2025-10-21",10200.0,10500.0,10050.0,10450.0,689800],["2025-10-22",10650.0,10650.0,10150.0,10250.0,209100],["2025-10-23",10550.0,10550.0,10200.0,10200.0,225600],["2025-10-24",10250.0,10300.0,10000.0,10200.0,332700],["2025-10-27",10250.0,10500.0,9990.0,10000.0,415500],["2025-10-28",10150.0,10300.0,9980.0,10300.0,176000],["2025-10-29",10300.0,10400.0,10200.0,10350.0,266100],["2025-10-30",10300.0,10350.0,10100.0,10200.0,249800],["2025-10-31",10250.0,10350.0,10150.0,10350.0,228000],["2025-11-03",10300.0,10300.0,10000.0,10000.0,194400],["2025-11-04",9900.0,10400.0,9300.0,10350.0,786200],["2025-11-05",10450.0,10450.0,10100.0,10250.0,159500],["2025-11-06",10200.0,10300.0,10000.0,10150.0,138700],["2025-11-07",10100.0,10300.0,9920.0,10100.0,224300],["2025-11-10",10100.0,10200.0,9990.0,10100.0,199000],["2025-11-11",10100.0,10200.0,10000.0,10100.0,3817300],["2025-11-12",10150.0,10200.0,10000.0,10100.0,292800],["2025-11-13",10200.0,10200.0,10050.0,10150.0,181400],["2025-11-14",10150.0,10200.0,10050.0,10050.0,246600],["2025-11-17",10300.0,10300.0,10100.0,10150.0,174500],["2025-11-18",10150.0,10250.0,10050.0,10100.0,263000],["2025-11-19",10100.0,10200.0,10000.0,10100.0,162200],["2025-11-20",10100.0,10100.0,10000.0,10100.0,123600],["2025-11-21",10000.0,10050.0,9960.0,10050.0,67000],["2025-11-24",9990.0,10150.0,9990.0,10000.0,94300],["2025-11-25",9980.0,10000.0,9880.0,9880.0,239900],["2025-11-26",10000.0,10100.0,9870.0,9970.0,126400],["2025-11-27",9970.0,10050.0,9930.0,9990.0,126400],["2025-11-28",9990.0,10000.0,9900.0,9960.0,182700],["2025-12-01",9950.0,9990.0,9900.0,9970.0,412000],["2025-12-02",9990.0,9990.0,9880.0,9960.0,127000],["2025-12-03",9960.0,10000.0,9950.0,10000.0,183800],["2025-12-04",10000.0,10100.0,9980.0,10000.0,235900],["2025-12-05",10000.0,10100.0,9900.0,9950.0,133300],["2025-12-08",9980.0,9980.0,9870.0,9900.0,100800],["2025-12-09",9900.0,9900.0,9510.0,9600.0,239800],["2025-12-10",9600.0,9730.0,9600.0,9620.0,180000],["2025-12-11",9750.0,9750.0,9600.0,9620.0,2263700],["2025-12-12",9700.0,9700.0,9330.0,9330.0,215700],["2025-12-15",9110.0,9330.0,9110.0,9290.0,2057700],["2025-12-16",9290.0,9640.0,9110.0,9460.0,709000],["2025-12-17",9460.0,9460.0,9200.0,9310.0,100900],["2025-12-18",9300.0,9490.0,9300.0,9300.0,156300],["2025-12-19",9300.0,9400.0,9300.0,9400.0,132300],["2025-12-22",9280.0,9450.0,9280.0,9400.0,106700],["2025-12-23",9390.0,9450.0,9270.0,9270.0,210300],["2025-12-24",9300.0,9490.0,9300.0,9350.0,104700],["2025-12-25",9460.0,9460.0,9200.0,9250.0,225300],["2025-12-26",9200.0,9270.0,9110.0,9200.0,144400],["2025-12-29",9200.0,9400.0,9190.0,9330.0,458000],["2025-12-30",9330.0,9330.0,9200.0,9270.0,115500],["2025-12-31",9270.0,9790.0,9210.0,9790.0,617100],["2026-01-05",9790.0,9790.0,9400.0,9420.0,43900],["2026-01-06",9420.0,9420.0,9260.0,9370.0,118900],["2026-01-07",9360.0,9670.0,9300.0,9500.0,58300],["2026-01-08",9400.0,9500.0,9400.0,9490.0,152300],["2026-01-09",9500.0,9500.0,9300.0,9300.0,135000],["2026-01-12",9300.0,9680.0,9290.0,9640.0,406100],["2026-01-13",9700.0,9840.0,9600.0,9700.0,184900],["2026-01-14",9750.0,9750.0,9520.0,9630.0,306500],["2026-01-15",9630.0,9630.0,9430.0,9450.0,114800],["2026-01-16",9480.0,9500.0,9380.0,9400.0,115700],["2026-01-19",9200.0,9300.0,9000.0,9300.0,439600],["2026-01-20",9250.0,9250.0,9100.0,9100.0,173500],["2026-01-21",9100.0,9150.0,8950.0,8990.0,206700],["2026-01-22",9000.0,9250.0,9000.0,9100.0,100400],["2026-01-23",9130.0,9200.0,9090.0,9150.0,3792400],["2026-01-26",9200.0,9200.0,8990.0,8990.0,74100],["2026-01-27",8990.0,9050.0,8990.0,9000.0,34100],["2026-01-28",8980.0,9100.0,8960.0,9050.0,64100],["2026-01-29",9050.0,9050.0,8970.0,8970.0,56700],["2026-01-30",8970.0,9150.0,8930.0,9150.0,171500],["2026-02-02",9140.0,9140.0,9000.0,9100.0,36400],["2026-02-03",9100.0,9100.0,8980.0,9000.0,50300],["2026-02-04",9010.0,9150.0,8960.0,9000.0,73800],["2026-02-05",9000.0,9000.0,8970.0,8990.0,79700],["2026-02-06",8950.0,8990.0,8900.0,8900.0,43200],["2026-02-09",8970.0,8970.0,8280.0,8880.0,158100],["2026-02-10",8880.0,8880.0,8590.0,8800.0,50300],["2026-02-11",8800.0,8880.0,8650.0,8810.0,41000],["2026-02-12",8840.0,8840.0,8780.0,8840.0,89300],["2026-02-13",8840.0,8890.0,8600.0,8850.0,11400],["2026-02-23",8810.0,8980.0,8810.0,8980.0,78400],["2026-02-24",9000.0,9000.0,8650.0,8990.0,91100],["2026-02-25",8990.0,8990.0,8800.0,8980.0,106900],["2026-02-26",8950.0,9000.0,8900.0,8910.0,55500],["2026-02-27",8900.0,9200.0,8900.0,9200.0,110100],["2026-03-02",9200.0,9200.0,8610.0,8800.0,56100],["2026-03-03",8800.0,8890.0,8770.0,8890.0,83800],["2026-03-04",8700.0,8850.0,8690.0,8850.0,217200],["2026-03-05",8870.0,9200.0,8870.0,8990.0,50000],["2026-03-06",8890.0,8890.0,8690.0,8800.0,60500],["2026-03-09",8190.0,8210.0,8190.0,8190.0,385000],["2026-03-10",7780.0,8750.0,7780.0,8290.0,39800],["2026-03-11",8300.0,8860.0,8300.0,8760.0,136600],["2026-03-12",8790.0,8790.0,8450.0,8520.0,30400],["2026-03-13",8520.0,8600.0,8500.0,8600.0,56500],["2026-03-16",8600.0,8800.0,8510.0,8750.0,100900],["2026-03-17",8750.0,9000.0,8750.0,8780.0,144100],["2026-03-18",9000.0,9000.0,8690.0,8690.0,29900],["2026-03-19",8660.0,8960.0,8450.0,8800.0,97500],["2026-03-20",8500.0,8800.0,8500.0,8800.0,62600],["2026-03-23",8500.0,8680.0,8300.0,8400.0,134700],["2026-03-24",8410.0,8550.0,8400.0,8550.0,40700],["2026-03-25",8320.0,8750.0,8320.0,8750.0,81800],["2026-03-26",8750.0,8800.0,8650.0,8740.0,21600],["2026-03-27",8800.0,8990.0,8800.0,8900.0,125000],["2026-03-30",8900.0,8900.0,8820.0,8880.0,75800],["2026-03-31",8900.0,9000.0,8900.0,9000.0,144100],["2026-04-01",9100.0,9200.0,9000.0,9100.0,112900],["2026-04-02",8900.0,9190.0,8900.0,9100.0,165900],["2026-04-03",9100.0,9250.0,9100.0,9220.0,227900],["2026-04-06",9220.0,9860.0,9220.0,9860.0,600300],["2026-04-07",10200.0,10200.0,9860.0,9920.0,217400],["2026-04-08",9900.0,10550.0,9900.0,10450.0,385900],["2026-04-09",9950.0,10450.0,9950.0,10250.0,264700],["2026-04-10",10400.0,10500.0,10150.0,10200.0,233900],["2026-04-13",10550.0,10550.0,10200.0,10350.0,158600],["2026-04-14",10400.0,10400.0,10200.0,10250.0,171800],["2026-04-15",10350.0,10350.0,10050.0,10100.0,76300],["2026-04-16",10150.0,10150.0,9950.0,10100.0,173600],["2026-04-17",10200.0,10400.0,10000.0,10350.0,155400],["2026-04-20",10150.0,10350.0,10150.0,10350.0,161800],["2026-04-21",10300.0,10800.0,10250.0,10700.0,3075400],["2026-04-22",10700.0,10800.0,10600.0,10800.0,222100],["2026-04-23",10800.0,11000.0,10600.0,10600.0,220600],["2026-04-24",10500.0,10800.0,10500.0,10650.0,252200],["2026-04-28",10650.0,10800.0,10450.0,10450.0,314300],["2026-04-29",10500.0,10600.0,10400.0,10450.0,153900],["2026-05-04",10400.0,10600.0,10400.0,10600.0,101200],["2026-05-05",10900.0,10900.0,10450.0,10600.0,159300],["2026-05-06",10600.0,11050.0,10600.0,11050.0,474100],["2026-05-07",11050.0,11150.0,10900.0,11150.0,279000],["2026-05-08",11350.0,11350.0,11050.0,11100.0,163600],["2026-05-11",11100.0,11200.0,11000.0,11100.0,139200],["2026-05-12",11100.0,11450.0,11100.0,11150.0,191100],["2026-05-13",11150.0,11350.0,11100.0,11250.0,211100],["2026-05-14",11300.0,11550.0,11250.0,11500.0,555200],["2026-05-15",11500.0,11550.0,11400.0,11550.0,136400],["2026-05-18",11500.0,11650.0,11450.0,11450.0,850300],["2026-05-19",11450.0,11500.0,11350.0,11400.0,312900],["2026-05-20",11500.0,11550.0,11150.0,11350.0,375200],["2026-05-21",11500.0,11500.0,11200.0,11350.0,45200],["2026-05-22",11100.0,11500.0,11100.0,11500.0,100200],["2026-05-25",11300.0,11500.0,11300.0,11450.0,99200],["2026-05-26",11650.0,11700.0,11400.0,11500.0,98500],["2026-05-27",11500.0,11600.0,11400.0,11400.0,133600],["2026-05-28",11600.0,11600.0,11400.0,11450.0,107000],["2026-05-29",11250.0,11500.0,11250.0,11400.0,89600],["2026-06-01",11450.0,11550.0,11400.0,11550.0,211700],["2026-06-02",11400.0,11550.0,11400.0,11500.0,204800],["2026-06-03",11500.0,12300.0,11500.0,12300.0,1738950],["2026-06-04",12300.0,12450.0,12000.0,12300.0,549800],["2026-06-05",12300.0,12300.0,12100.0,12100.0,219600],["2026-06-08",11900.0,12150.0,11350.0,12150.0,1232400],["2026-06-09",12200.0,12500.0,12150.0,12350.0,243700],["2026-06-10",12350.0,12800.0,12000.0,12000.0,5821200],["2026-06-11",12300.0,12550.0,12000.0,12450.0,850800],["2026-06-12",12450.0,12450.0,12000.0,12250.0,5779500],["2026-06-15",12300.0,12350.0,11900.0,12200.0,3355300],["2026-06-16",12000.0,12000.0,11350.0,11350.0,6713700],["2026-06-17",11200.0,11500.0,10900.0,10900.0,127200],["2026-06-18",10700.0,11200.0,10300.0,10800.0,357900],["2026-06-19",10800.0,10950.0,10550.0,10600.0,69100],["2026-06-22",10600.0,10950.0,10400.0,10700.0,93500],["2026-06-23",10900.0,10950.0,10400.0,10400.0,117200],["2026-06-24",10300.0,10750.0,10300.0,10450.0,168800],["2026-06-25",10700.0,10700.0,10400.0,10400.0,31100],["2026-06-26",10400.0,10600.0,10300.0,10500.0,31000],["2026-06-29",10500.0,10550.0,10300.0,10300.0,40300],["2026-06-30",10300.0,10700.0,9990.0,10700.0,218700],["2026-07-01",10500.0,10550.0,10450.0,10550.0,46700],["2026-07-02",10700.0,10700.0,10450.0,10450.0,30000],["2026-07-03",10450.0,11100.0,10300.0,10450.0,136600],["2026-07-06",10400.0,10550.0,10350.0,10450.0,28100],["2026-07-07",10150.0,10500.0,10150.0,10300.0,32400],["2026-07-08",10300.0,10600.0,10100.0,10400.0,49700],["2026-07-09",10400.0,10500.0,10350.0,10350.0,14300],["2026-07-10",10550.0,10550.0,10150.0,10400.0,27000],["2026-07-13",10000.0,10500.0,10000.0,10350.0,41600],["2026-07-14",10050.0,10500.0,10000.0,10500.0,49500],["2026-07-15",10450.0,10450.0,10100.0,10400.0,14100],["2026-07-16",10250.0,10400.0,10100.0,10400.0,28000],["2026-07-17",10200.0,10300.0,10000.0,10200.0,17100],["2026-07-20",10100.0,10100.0,9490.0,9900.0,56700],["2026-07-21",9900.0,9900.0,9510.0,9510.0,4600],["2026-07-22",9200.0,10100.0,8900.0,10000.0,319800],["2026-07-23",9310.0,10150.0,9300.0,10000.0,22400],["2026-07-24",10100.0,10100.0,9850.0,10000.0,43600],["2026-07-27",9900.0,9980.0,9600.0,9980.0,132300],["2026-07-28",9980.0,10200.0,9900.0,9900.0,28100],["2026-07-29",9900.0,10100.0,9500.0,9970.0,13500],["2026-07-30",9620.0,10100.0,9620.0,9700.0,30500],["2026-07-31",9700.0,10100.0,9600.0,10100.0,2042200],["2026-08-03",10100.0,10100.0,9800.0,9810.0,22700],["2026-08-04",10100.0,10100.0,9700.0,9990.0,7300],["2026-08-05",9990.0,9990.0,9890.0,9940.0,8200],["2026-08-06",9700.0,9820.0,9700.0,9750.0,7200],["2026-08-07",9750.0,9910.0,9750.0,9900.0,2700],["2026-08-10",9900.0,9900.0,9700.0,9700.0,9200],["2026-08-11",9700.0,9800.0,9700.0,9800.0,8100],["2026-08-12",9800.0,9800.0,9600.0,9790.0,12900],["2026-08-13",9730.0,9730.0,9700.0,9700.0,5400],["2026-08-14",9620.0,9620.0,9570.0,9570.0,805500],["2026-08-17",9570.0,9800.0,9510.0,9800.0,11800],["2026-08-18",9790.0,9790.0,9600.0,9600.0,5000],["2026-08-19",9600.0,9600.0,9380.0,9380.0,1700],["2026-08-20",9200.0,9750.0,9200.0,9720.0,52900],["2026-08-21",9970.0,10100.0,9970.0,10000.0,193800],["2026-08-24",10100.0,10100.0,9800.0,9990.0,392900],["2026-08-25",9620.0,9800.0,9550.0,9800.0,12100],["2026-08-26",9890.0,9900.0,9320.0,9790.0,26100],["2026-08-27",9780.0,9790.0,9350.0,9350.0,34700],["2026-08-28",9110.0,9790.0,9110.0,9750.0,54400],["2026-09-03",9600.0,9600.0,9400.0,9400.0,25700],["2026-09-04",9400.0,9700.0,9400.0,9650.0,30100],["2026-09-07",9650.0,9650.0,9000.0,9290.0,21300],["2026-09-08",9290.0,9500.0,9150.0,9440.0,67800],["2026-09-09",9300.0,9750.0,9300.0,9750.0,111600],["2026-09-10",9600.0,9980.0,9500.0,9600.0,22200],["2026-09-11",9000.0,9640.0,9000.0,9600.0,99000],["2026-09-14",9600.0,9600.0,9400.0,9400.0,13500],["2026-09-15",9450.0,9800.0,9300.0,9800.0,2213400],["2026-09-16",9560.0,9790.0,9400.0,9700.0,31800],["2026-09-17",9400.0,9750.0,9400.0,9600.0,91900],["2026-09-18",9380.0,9800.0,9360.0,9700.0,17500],["2026-09-21",9700.0,9750.0,9370.0,9660.0,284000],["2026-09-22",9690.0,9800.0,9660.0,9800.0,69100],["2026-09-23",10000.0,10000.0,9820.0,9880.0,56100],["2026-09-24",9950.0,9950.0,9850.0,9900.0,207800],["2026-09-25",9900.0,9910.0,9870.0,9910.0,76200],["2026-09-28",9800.0,9910.0,9750.0,9910.0,74100],["2026-09-29",9910.0,9910.0,9800.0,9890.0,130900],["2026-09-30",9910.0,9910.0,9700.0,9890.0,107500],["2026-10-01",9880.0,9890.0,9670.0,9860.0,87500],["2026-10-02",9890.0,10000.0,9700.0,9890.0,332700],["2026-10-05",9990.0,10350.0,9710.0,10200.0,398300]]}