{"sym":"TDG","index":false,"bars":[["2017-06-15",8391.61,8391.61,8391.61,8391.61,1541000],["2017-06-16",8974.36,8974.36,8974.36,8974.36,708060],["2017-06-19",9324.01,9324.01,8362.47,8362.47,335190],["2017-06-20",7779.72,7779.72,7779.72,7779.72,35140],["2017-06-21",7255.24,7255.24,7255.24,7255.24,29200],["2017-06-22",6759.91,6759.91,6759.91,6759.91,6040],["2017-06-23",6293.71,6293.71,6293.71,6293.71,1424080],["2017-06-26",5856.64,6672.49,5856.64,6672.49,1471710],["2017-06-27",6672.49,6818.18,6206.29,6206.29,1287780],["2017-06-28",5786.71,6089.74,5775.06,6060.61,1799430],["2017-06-29",6060.61,6410.26,6031.47,6381.12,747090],["2017-06-30",6235.43,6293.71,6089.74,6148.02,635570],["2017-07-03",6118.88,6118.88,5973.19,6002.33,432240],["2017-07-04",6002.33,6177.16,5827.51,6002.33,695380],["2017-07-05",6002.33,6118.88,5827.51,5973.19,801770],["2017-07-06",5973.19,6002.33,5827.51,5856.64,510330],["2017-07-07",5856.64,5973.19,5798.37,5856.64,459380],["2017-07-10",5856.64,5885.78,5827.51,5885.78,404120],["2017-07-11",5856.64,5944.06,5827.51,5914.92,345780],["2017-07-12",5885.78,5914.92,5856.64,5856.64,407930],["2017-07-13",5827.51,6177.16,5827.51,6118.88,1246500],["2017-07-14",5693.47,6410.26,5693.47,5944.06,909290],["2017-07-17",5944.06,5973.19,5914.92,5944.06,308780],["2017-07-18",5944.06,6264.57,5856.64,6235.43,1787570],["2017-07-19",6235.43,6264.57,6177.16,6206.29,161780],["2017-07-20",6206.29,6206.29,6177.16,6177.16,202500],["2017-07-21",6148.02,6206.29,6148.02,6177.16,384580],["2017-07-24",6177.16,6177.16,6118.88,6148.02,142820],["2017-07-25",6148.02,6177.16,6118.88,6148.02,130640],["2017-07-26",6148.02,6148.02,5944.06,5973.19,160350],["2017-07-27",5973.19,5973.19,5594.41,5594.41,109940],["2017-07-28",5244.76,5973.19,5203.96,5209.79,119550],["2017-07-31",5565.27,5571.1,5244.76,5419.58,237500],["2017-08-01",5798.37,5798.37,5244.76,5798.37,247910],["2017-08-02",6118.88,6118.88,5477.86,5973.19,140720],["2017-08-03",5571.1,6060.61,5571.1,5944.06,185750],["2017-08-04",5944.06,5944.06,5594.41,5944.06,200640],["2017-08-07",5594.41,6322.84,5536.13,6322.84,830710],["2017-08-08",5944.06,6759.91,5944.06,6759.91,386310],["2017-08-09",7196.97,7226.11,6993.01,7226.11,1180170],["2017-08-10",7313.52,7313.52,7284.38,7313.52,207280],["2017-08-11",7313.52,7342.66,7196.97,7226.11,175140],["2017-08-14",7226.11,7313.52,7226.11,7284.38,292320],["2017-08-15",7284.38,7313.52,7255.24,7284.38,162550],["2017-08-16",7255.24,7371.79,7226.11,7313.52,303860],["2017-08-17",7284.38,7342.66,7284.38,7313.52,204010],["2017-08-18",7342.66,7546.62,7255.24,7342.66,1083010],["2017-08-21",7342.66,7838.0,7284.38,7838.0,1427730],["2017-08-22",7867.13,8333.33,7867.13,8333.33,793050],["2017-08-23",8304.2,8333.33,8100.23,8158.51,336920],["2017-08-24",8129.37,8479.02,7925.41,8449.88,922330],["2017-08-25",8449.88,8449.88,8304.2,8333.33,218600],["2017-08-28",8333.33,8479.02,8275.06,8391.61,617310],["2017-08-29",8391.61,8449.88,8333.33,8362.47,291750],["2017-08-30",8362.47,8449.88,8304.2,8362.47,261630],["2017-08-31",8304.2,8449.88,8216.78,8362.47,474620],["2017-09-01",8333.33,8420.75,8304.2,8391.61,180660],["2017-09-05",8362.47,8508.16,8275.06,8420.75,354950],["2017-09-06",8449.88,8479.02,8362.47,8391.61,182380],["2017-09-07",8362.47,8479.02,8333.33,8479.02,332190],["2017-09-08",8508.16,8537.3,8391.61,8420.75,152440],["2017-09-11",8420.75,8449.88,8333.33,8391.61,243550],["2017-09-12",8391.61,8508.16,8333.33,8420.75,359300],["2017-09-13",8420.75,8420.75,8333.33,8362.47,230380],["2017-09-14",8362.47,8449.88,8304.2,8391.61,224570],["2017-09-15",8391.61,8391.61,8333.33,8333.33,118950],["2017-09-18",8333.33,8362.47,8216.78,8275.06,181630],["2017-09-19",8275.06,8304.2,8216.78,8304.2,168630],["2017-09-20",8304.2,8420.75,8245.92,8362.47,292770],["2017-09-21",8333.33,8508.16,8304.2,8391.61,689240],["2017-09-22",8391.61,8479.02,8333.33,8362.47,379600],["2017-09-25",8362.47,8508.16,8304.2,8420.75,566450],["2017-09-26",8391.61,8508.16,8333.33,8420.75,540360],["2017-09-27",8362.47,8945.22,8333.33,8945.22,1108740],["2017-09-28",8974.36,9061.77,8595.57,8682.98,848120],["2017-09-29",8682.98,8712.12,8420.75,8449.88,232950],["2017-10-02",8391.61,8595.57,8362.47,8508.16,686620],["2017-10-03",8508.16,8537.3,8391.61,8449.88,318420],["2017-10-04",8420.75,8449.88,8216.78,8420.75,640220],["2017-10-05",8420.75,8508.16,8304.2,8449.88,465740],["2017-10-06",8449.88,8508.16,8333.33,8420.75,433670],["2017-10-09",8420.75,8479.02,8362.47,8391.61,381670],["2017-10-10",8391.61,8508.16,8275.06,8449.88,529870],["2017-10-11",8449.88,8479.02,8362.47,8449.88,322250],["2017-10-12",8449.88,8537.3,8362.47,8449.88,343070],["2017-10-13",8449.88,8508.16,8391.61,8449.88,305490],["2017-10-16",8449.88,8537.3,8362.47,8479.02,291300],["2017-10-17",8479.02,8508.16,8391.61,8449.88,292740],["2017-10-18",8420.75,8479.02,8362.47,8420.75,132340],["2017-10-19",8420.75,8566.43,8362.47,8537.3,432600],["2017-10-20",8537.3,8566.43,8391.61,8479.02,300990],["2017-10-23",8479.02,8508.16,8362.47,8420.75,330710],["2017-10-24",8420.75,8449.88,8391.61,8449.88,223000],["2017-10-25",8449.88,8479.02,8391.61,8449.88,175100],["2017-10-26",8449.88,8479.02,8391.61,8420.75,217330],["2017-10-27",8420.75,8449.88,8391.61,8420.75,164040],["2017-10-30",8420.75,8449.88,8391.61,8420.75,198500],["2017-10-31",8420.75,8449.88,8275.06,8391.61,312290],["2017-11-01",8391.61,8420.75,8362.47,8362.47,350410],["2017-11-02",8362.47,8391.61,7867.13,8391.61,535590],["2017-11-03",8391.61,8420.75,8304.2,8391.61,280660],["2017-11-06",8391.61,8391.61,7867.13,7867.13,318620],["2017-11-07",7575.76,7692.31,7342.66,7342.66,408440],["2017-11-08",6847.32,6876.46,6847.32,6847.32,164030],["2017-11-09",6614.22,7313.52,6381.12,7313.52,1422710],["2017-11-10",7400.93,7808.86,7313.52,7808.86,410590],["2017-11-13",7838.0,8333.33,7779.72,8333.33,400790],["2017-11-14",8362.47,8362.47,7750.58,7750.58,300530],["2017-11-15",7750.58,8275.06,7226.11,8275.06,664190],["2017-11-16",8304.2,8333.33,8158.51,8304.2,246000],["2017-11-17",8304.2,8391.61,8100.23,8129.37,262590],["2017-11-20",8071.1,8129.37,7604.9,8129.37,302400],["2017-11-21",8129.37,8158.51,7808.86,7925.41,402550],["2017-11-22",7925.41,8012.82,7896.27,7983.68,267580],["2017-11-23",7983.68,8071.1,7954.55,8071.1,426750],["2017-11-24",8071.1,8187.65,8041.96,8187.65,232250],["2017-11-27",8187.65,8216.78,8129.37,8158.51,174450],["2017-11-28",8158.51,8712.12,8041.96,8712.12,585890],["2017-11-29",8741.26,9294.87,8712.12,9236.6,706670],["2017-11-30",9236.6,9644.52,9207.46,9615.38,508270],["2017-12-01",9615.38,9848.48,9615.38,9848.48,534890],["2017-12-04",9848.48,10081.59,9819.35,10081.59,388370],["2017-12-05",10110.72,10227.27,9382.28,9673.66,651310],["2017-12-06",9673.66,9761.07,9557.11,9673.66,232330],["2017-12-07",9644.52,9673.66,9411.42,9673.66,381710],["2017-12-08",9644.52,9644.52,9003.5,9498.83,393650],["2017-12-11",9498.83,9527.97,9265.73,9324.01,202870],["2017-12-12",9324.01,9324.01,8682.98,9294.87,277750],["2017-12-13",8741.26,9265.73,8653.85,8653.85,140000],["2017-12-14",8624.71,9149.18,8071.1,8479.02,259360],["2017-12-15",8479.02,8508.16,8479.02,8479.02,157570],["2017-12-18",8479.02,8479.02,7896.27,8158.51,282930],["2017-12-19",8158.51,8304.2,7604.9,7925.41,322520],["2017-12-20",7925.41,8158.51,7750.58,8071.1,212100],["2017-12-21",8071.1,8100.23,7517.48,7634.03,323420],["2017-12-22",7634.03,7779.72,7109.56,7109.56,235590],["2017-12-25",6614.22,7109.56,6614.22,6789.04,466130],["2017-12-26",6614.22,7255.24,6322.84,7255.24,502020],["2017-12-27",7255.24,7750.58,7255.24,7721.45,628330],["2017-12-28",7692.31,7692.31,7196.97,7196.97,180650],["2017-12-29",6730.77,7226.11,6701.63,6759.91,291110],["2018-01-02",6847.32,7051.28,6293.71,6410.26,299630],["2018-01-03",6555.94,6818.18,6002.33,6614.22,405470],["2018-01-04",6759.91,6876.46,6177.16,6818.18,368300],["2018-01-05",6876.46,6905.59,6351.98,6351.98,354640],["2018-01-08",6526.81,6585.08,5914.92,5973.19,358550],["2018-01-09",6002.33,6322.84,5973.19,6060.61,539420],["2018-01-10",6031.47,6410.26,6031.47,6381.12,304660],["2018-01-11",6410.26,6468.53,6118.88,6410.26,295970],["2018-01-12",6177.16,6381.12,6089.74,6293.71,276440],["2018-01-15",6410.26,6410.26,5914.92,5914.92,279990],["2018-01-16",5914.92,6118.88,5827.51,6118.88,329950],["2018-01-17",6148.02,6293.71,6089.74,6118.88,372950],["2018-01-18",6177.16,6235.43,6002.33,6148.02,466290],["2018-01-19",6177.16,6177.16,5827.51,6118.88,345660],["2018-01-22",6148.02,6264.57,6148.02,6206.29,283580],["2018-01-25",6235.43,6614.22,5821.68,6614.22,251090],["2018-01-26",6643.36,6818.18,6410.26,6701.63,165840],["2018-01-29",6730.77,6730.77,6235.43,6410.26,175390],["2018-01-30",6410.26,6410.26,6177.16,6410.26,206780],["2018-01-31",6410.26,6410.26,6177.16,6410.26,392420],["2018-02-01",6410.26,6410.26,6293.71,6410.26,235650],["2018-02-02",6410.26,6410.26,5973.19,6410.26,318110],["2018-02-05",6264.57,6351.98,6177.16,6351.98,197840],["2018-02-06",6235.43,6293.71,5914.92,6293.71,243900],["2018-02-07",6322.84,6410.26,6148.02,6293.71,108420],["2018-02-08",6293.71,6293.71,6177.16,6264.57,161140],["2018-02-09",6264.57,6264.57,6089.74,6235.43,57780],["2018-02-12",6235.43,6381.12,6118.88,6381.12,320080],["2018-02-13",6410.26,6643.36,6410.26,6614.22,236420],["2018-02-21",6701.63,7051.28,6701.63,7051.28,700070],["2018-02-22",7517.48,7517.48,7342.66,7517.48,291530],["2018-02-23",8041.96,8041.96,7459.21,7925.41,406580],["2018-02-26",7867.13,7867.13,7371.79,7459.21,370670],["2018-02-27",7459.21,7954.55,6993.01,7925.41,632100],["2018-02-28",7400.93,8158.51,7371.79,7925.41,348360],["2018-03-01",7983.68,7983.68,7459.21,7692.31,312250],["2018-03-02",7692.31,7692.31,7167.83,7459.21,276820],["2018-03-05",7488.34,7488.34,7284.38,7313.52,293110],["2018-03-06",7313.52,7342.66,7138.69,7284.38,212750],["2018-03-07",7284.38,7313.52,7109.56,7255.24,574670],["2018-03-08",7255.24,7459.21,7255.24,7342.66,483490],["2018-03-09",7109.56,7342.66,7109.56,7342.66,804570],["2018-03-12",7051.28,7313.52,6993.01,7226.11,509430],["2018-03-13",7284.38,7284.38,6993.01,7226.11,459400],["2018-03-14",7226.11,7342.66,6993.01,7342.66,351250],["2018-03-15",7371.79,7838.0,7109.56,7838.0,424550],["2018-03-16",7750.58,8012.82,7750.58,7867.13,247710],["2018-03-19",7896.27,7925.41,7604.9,7867.13,416210],["2018-03-20",7867.13,7867.13,7692.31,7779.72,399930],["2018-03-21",7779.72,7779.72,7255.24,7575.76,923780],["2018-03-22",7488.34,7575.76,7459.21,7575.76,755240],["2018-03-23",7371.79,7575.76,7313.52,7517.48,874560],["2018-03-26",7692.31,8041.96,7517.48,7808.86,430710],["2018-03-27",7838.0,7838.0,7575.76,7692.31,427120],["2018-03-28",7459.21,7692.31,7459.21,7692.31,617560],["2018-03-29",7692.31,7779.72,7634.03,7663.17,330960],["2018-03-30",7663.17,7808.86,7138.69,7692.31,243670],["2018-04-02",7721.45,8129.37,7255.24,7255.24,700300],["2018-04-03",7371.79,7634.03,7371.79,7634.03,255950],["2018-04-04",7750.58,7750.58,7575.76,7692.31,271320],["2018-04-05",7750.58,7750.58,7517.48,7721.45,280770],["2018-04-06",7721.45,7750.58,7634.03,7692.31,155060],["2018-04-09",7721.45,7721.45,7575.76,7692.31,310060],["2018-04-10",7488.34,7692.31,7400.93,7692.31,257130],["2018-04-11",7692.31,7692.31,7488.34,7634.03,211550],["2018-04-12",7634.03,7634.03,7342.66,7575.76,179130],["2018-04-13",7138.69,7575.76,7138.69,7575.76,110610],["2018-04-16",7575.76,7575.76,7430.07,7575.76,208530],["2018-04-17",7575.76,7838.0,7575.76,7808.86,225960],["2018-04-18",7838.0,7838.0,7692.31,7692.31,184170],["2018-04-19",7750.58,7750.58,7517.48,7750.58,215710],["2018-04-20",7779.72,7867.13,7750.58,7779.72,607090],["2018-04-23",7808.86,7867.13,7517.48,7517.48,473470],["2018-04-24",7517.48,7663.17,7459.21,7517.48,343820],["2018-04-26",7517.48,7634.03,7459.21,7575.76,197900],["2018-04-27",7575.76,7634.03,7517.48,7634.03,152370],["2018-05-02",7546.62,7634.03,7430.07,7634.03,143840],["2018-05-03",7634.03,7634.03,7546.62,7634.03,290520],["2018-05-04",7692.31,7692.31,7517.48,7634.03,265300],["2018-05-07",7634.03,7692.31,7546.62,7692.31,172420],["2018-05-08",7604.9,7692.31,7575.76,7692.31,193060],["2018-05-09",7663.17,7692.31,7517.48,7692.31,289150],["2018-05-10",7721.45,7721.45,7488.34,7663.17,161960],["2018-05-11",7488.34,7663.17,7313.52,7663.17,152950],["2018-05-14",7634.03,7634.03,7430.07,7575.76,171380],["2018-05-15",7167.83,7517.48,7167.83,7284.38,189060],["2018-05-16",7284.38,7284.38,6789.04,7226.11,336020],["2018-05-17",7226.11,7226.11,7080.42,7226.11,141000],["2018-05-18",7226.11,7284.38,7167.83,7226.11,93510],["2018-05-21",7226.11,7226.11,6730.77,7051.28,86460],["2018-05-22",7051.28,7109.56,6876.46,7109.56,72120],["2018-05-23",6993.01,7080.42,6614.22,6876.46,492490],["2018-05-24",6497.67,6847.32,6410.26,6410.26,165980],["2018-05-25",6410.26,6439.39,6002.33,6235.43,130330],["2018-05-28",6235.43,6293.71,5914.92,6089.74,113950],["2018-05-29",6089.74,6177.16,6002.33,6177.16,117500],["2018-05-30",6118.88,6293.71,5973.19,6177.16,87460],["2018-05-31",6177.16,6235.43,6002.33,6206.29,86110],["2018-06-01",6206.29,6614.22,5885.78,6614.22,159300],["2018-06-04",6614.22,7051.28,6526.81,6934.73,122480],["2018-06-05",6993.01,7255.24,6585.08,6876.46,114530],["2018-06-06",6468.53,6876.46,6468.53,6847.32,105220],["2018-06-07",6876.46,6876.46,6526.81,6847.32,109020],["2018-06-08",6905.59,7167.83,6818.18,7167.83,106450],["2018-06-11",7167.83,7546.62,6701.63,7517.48,146020],["2018-06-12",7575.76,7575.76,6993.01,7109.56,181810],["2018-06-13",6643.36,7604.9,6614.22,7546.62,105640],["2018-06-14",7546.62,7575.76,7284.38,7517.48,122240],["2018-06-15",7546.62,7546.62,7430.07,7546.62,133450],["2018-06-18",7051.28,7546.62,7051.28,7313.52,103700],["2018-06-19",6876.46,7313.52,6876.46,7313.52,90460],["2018-06-20",7313.52,7808.86,7284.38,7575.76,102430],["2018-06-21",7575.76,7575.76,7051.28,7400.93,185570],["2018-06-22",6934.73,7459.21,6934.73,7430.07,849530],["2018-06-25",7575.76,7575.76,6993.01,7430.07,526510],["2018-06-26",7371.79,7400.93,6934.73,7400.93,515350],["2018-06-27",7400.93,7400.93,6905.59,7400.93,900980],["2018-06-28",7400.93,7400.93,7109.56,7284.38,131810],["2018-06-29",7196.97,7779.72,7196.97,7779.72,134990],["2018-07-02",7517.48,7546.62,7255.24,7255.24,312280],["2018-07-03",7167.83,7284.38,7109.56,7255.24,257110],["2018-07-04",7255.24,7255.24,6759.91,7196.97,1058760],["2018-07-05",7226.11,7226.11,6701.63,6701.63,368100],["2018-07-06",6701.63,7167.83,6555.94,6876.46,228470],["2018-07-09",6876.46,6905.59,6410.26,6876.46,362720],["2018-07-10",6410.26,6759.91,6410.26,6585.08,362210],["2018-07-11",6177.16,6526.81,6148.02,6410.26,135330],["2018-07-12",6410.26,6410.26,6235.43,6410.26,261390],["2018-07-13",6031.47,6847.32,6031.47,6643.36,226980],["2018-07-16",6585.08,6905.59,6526.81,6789.04,368230],["2018-07-17",6701.63,6789.04,6555.94,6789.04,279870],["2018-07-18",6876.46,6876.46,6789.04,6818.18,461440],["2018-07-19",6351.98,6847.32,6351.98,6672.49,301880],["2018-07-20",6526.81,6672.49,6206.29,6206.29,424190],["2018-07-23",6235.43,6351.98,6002.33,6351.98,443410],["2018-07-24",6381.12,6410.26,6206.29,6410.26,450150],["2018-07-25",6322.84,6351.98,5973.19,6351.98,681360],["2018-07-26",6322.84,6410.26,5914.92,6410.26,462460],["2018-07-27",6410.26,6410.26,5973.19,6381.12,742580],["2018-07-30",6293.71,6293.71,5944.06,6148.02,373970],["2018-07-31",6177.16,6177.16,5722.61,6002.33,574490],["2018-08-01",5944.06,5973.19,5582.75,5582.75,465430],["2018-08-02",5710.96,5973.19,5192.31,5973.19,2318830],["2018-08-03",5973.19,5973.19,5559.44,5734.27,314360],["2018-08-06",5734.27,5734.27,5338.0,5536.13,93350],["2018-08-07",5536.13,5536.13,5151.52,5151.52,352780],["2018-08-08",5151.52,5361.31,4796.04,5011.66,756820],["2018-08-09",5011.66,5069.93,4662.0,4941.72,733240],["2018-08-10",4988.34,4988.34,4597.9,4597.9,299140],["2018-08-13",4312.35,4597.9,4277.39,4277.39,225520],["2018-08-14",4020.98,4254.08,3980.19,4254.08,839940],["2018-08-15",4254.08,4254.08,3956.88,3956.88,771430],["2018-08-16",3682.98,4224.94,3682.98,4224.94,379360],["2018-08-17",4020.98,4195.8,3933.57,4079.25,1039170],["2018-08-20",4079.25,4079.25,3793.71,3793.71,820440],["2018-08-21",3572.26,3671.33,3531.47,3531.47,528150],["2018-08-22",3350.82,3729.6,3350.82,3729.6,297320],["2018-08-23",3729.6,3729.6,3473.19,3473.19,567770],["2018-08-24",3473.19,3473.19,3251.75,3321.68,131030],["2018-08-27",3321.68,3548.95,3321.68,3548.95,383010],["2018-08-28",3583.92,3793.71,3554.78,3793.71,1046070],["2018-08-29",3916.08,4055.94,3817.02,4055.94,780710],["2018-08-30",4131.7,4335.66,4079.25,4335.66,1012160],["2018-08-31",4592.07,4609.56,4399.77,4458.04,1047520],["2018-09-04",4458.04,4487.18,4149.18,4149.18,769800],["2018-09-05",4079.25,4137.53,3863.64,3863.64,1927660],["2018-09-06",3613.05,4020.98,3613.05,4020.98,392630],["2018-09-07",3962.7,4195.8,3933.57,4172.49,319100],["2018-09-10",4172.49,4172.49,4085.08,4125.87,1573090],["2018-09-11",4026.81,4189.98,3846.15,4015.15,338240],["2018-09-12",4038.46,4038.46,3910.26,3962.7,155730],["2018-09-13",4009.32,4050.12,3962.7,4044.29,1601700],["2018-09-14",4020.98,4079.25,3980.19,3997.67,136220],["2018-09-17",3997.67,4020.98,3962.7,3986.01,282450],["2018-09-18",4032.63,4032.63,3962.7,3968.53,1880470],["2018-09-19",3980.19,3997.67,3933.57,3962.7,305200],["2018-09-20",3933.57,3962.7,3717.95,3962.7,463840],["2018-09-21",3962.7,3962.7,3881.12,3892.77,178140],["2018-09-24",3933.57,4102.56,3933.57,4096.74,680800],["2018-09-25",4114.22,4382.28,4108.39,4382.28,927020],["2018-09-26",4603.73,4656.18,4545.45,4638.69,1209040],["2018-09-27",4662.0,4778.55,4388.11,4388.11,1256930],["2018-09-28",4592.07,4592.07,4393.94,4551.28,1084570],["2018-10-01",4720.28,4796.04,4562.94,4749.42,920290],["2018-10-02",4749.42,4836.83,4720.28,4743.59,541860],["2018-10-03",4778.55,4825.17,4662.0,4667.83,1384210],["2018-10-04",4679.49,4691.14,4574.59,4627.04,728390],["2018-10-05",4551.28,4621.21,4533.8,4562.94,439860],["2018-10-08",4533.8,4766.9,4533.8,4632.87,531080],["2018-10-09",4632.87,4807.69,4632.87,4720.28,443020],["2018-10-10",4766.9,4784.38,4691.14,4691.14,332840],["2018-10-11",4516.32,4685.31,4364.8,4364.8,1176750],["2018-10-12",4073.43,4603.73,4061.77,4603.73,954170],["2018-10-15",4636.36,4772.73,4621.21,4757.58,264550],["2018-10-16",4757.58,4757.58,4613.64,4621.21,347930],["2018-10-17",4515.15,4583.33,4507.58,4507.58,337380],["2018-10-18",4545.45,4545.45,4356.06,4356.06,225530],["2018-10-19",4356.06,4356.06,4060.61,4151.52,355090],["2018-10-22",3924.24,4166.67,3863.64,3863.64,680030],["2018-10-23",3651.52,3901.52,3598.48,3674.24,556450],["2018-10-24",3674.24,3674.24,3462.12,3636.36,196840],["2018-10-25",3446.97,3515.15,3386.36,3515.15,543780],["2018-10-26",3515.15,3560.61,3333.33,3333.33,235850],["2018-10-29",3333.33,3484.85,3295.45,3333.33,401230],["2018-10-30",3363.64,3560.61,3363.64,3560.61,632210],["2018-10-31",3787.88,3803.03,3787.88,3803.03,328830],["2018-11-01",4045.45,4060.61,3795.45,3810.61,636060],["2018-11-02",3810.61,3810.61,3560.61,3560.61,320650],["2018-11-05",3484.85,3553.03,3416.67,3507.58,140800],["2018-11-06",3522.73,3598.48,3484.85,3553.03,260940],["2018-11-07",3598.48,3598.48,3484.85,3500.0,195170],["2018-11-08",3484.85,3507.58,3409.09,3500.0,671340],["2018-11-09",3424.24,3446.97,3378.79,3439.39,737260],["2018-11-12",3439.39,3439.39,3280.3,3371.21,427800],["2018-11-13",3227.27,3371.21,3181.82,3204.55,524010],["2018-11-14",3037.88,3181.82,3030.3,3083.33,561020],["2018-11-15",3136.36,3219.7,3083.33,3083.33,373140],["2018-11-16",3083.33,3159.09,3083.33,3106.06,306750],["2018-11-19",3143.94,3143.94,3106.06,3143.94,124490],["2018-11-20",3106.06,3143.94,3098.48,3121.21,145270],["2018-11-21",3068.18,3106.06,3060.61,3075.76,134050],["2018-11-22",3075.76,3113.64,3068.18,3075.76,117850],["2018-11-23",3113.64,3181.82,3113.64,3159.09,252630],["2018-11-26",3083.33,3098.48,3030.3,3068.18,470460],["2018-11-27",3045.45,3090.91,3045.45,3068.18,111350],["2018-11-28",3053.03,3106.06,3022.73,3030.3,213540],["2018-11-29",3030.3,3030.3,2825.76,2825.76,684620],["2018-11-30",2727.27,2727.27,2628.79,2628.79,1104690],["2018-12-03",2651.52,2674.24,2454.55,2553.03,563080],["2018-12-04",2553.03,2606.06,2537.88,2537.88,476510],["2018-12-05",2477.27,2522.73,2386.36,2500.0,420400],["2018-12-06",2469.7,2500.0,2439.39,2500.0,169770],["2018-12-07",2507.58,2590.91,2500.0,2575.76,369810],["2018-12-10",2575.76,2651.52,2537.88,2636.36,375740],["2018-12-11",2651.52,2818.18,2636.36,2818.18,679500],["2018-12-12",2931.82,2984.85,2840.91,2924.24,253990],["2018-12-13",2924.24,2924.24,2719.7,2803.03,337380],["2018-12-14",2727.27,2787.88,2696.97,2704.55,163300],["2018-12-17",2742.42,2742.42,2636.36,2689.39,185800],["2018-12-18",2598.48,2689.39,2598.48,2613.64,235540],["2018-12-19",2636.36,2659.09,2598.48,2628.79,303040],["2018-12-20",2636.36,2727.27,2613.64,2651.52,199480],["2018-12-21",2636.36,2696.97,2590.91,2651.52,314700],["2018-12-24",2719.7,2719.7,2537.88,2537.88,151030],["2018-12-25",2409.09,2575.76,2363.64,2386.36,128560],["2018-12-26",2446.97,2446.97,2348.48,2386.36,126950],["2018-12-27",2492.42,2492.42,2371.21,2401.52,136380],["2018-12-28",2393.94,2409.09,2333.33,2363.64,55990],["2019-01-02",2416.67,2424.24,2303.03,2325.76,125210],["2019-01-03",2272.73,2378.79,2166.67,2166.67,305200],["2019-01-04",2121.21,2159.09,2060.61,2143.94,212350],["2019-01-07",2287.88,2287.88,2159.09,2265.15,79680],["2019-01-08",2348.48,2348.48,2234.85,2325.76,90930],["2019-01-09",2340.91,2340.91,2272.73,2325.76,365090],["2019-01-10",2272.73,2363.64,2272.73,2318.18,172840],["2019-01-11",2287.88,2363.64,2280.3,2333.33,322370],["2019-01-14",2378.79,2386.36,2287.88,2340.91,168730],["2019-01-15",2356.06,2386.36,2333.33,2356.06,297630],["2019-01-16",2356.06,2386.36,2310.61,2325.76,139180],["2019-01-17",2325.76,2363.64,2257.58,2272.73,212020],["2019-01-18",2272.73,2272.73,2212.12,2265.15,186190],["2019-01-21",2204.55,2257.58,2136.36,2196.97,182080],["2019-01-22",2136.36,2196.97,2090.91,2090.91,216950],["2019-01-23",2121.21,2181.82,2090.91,2106.06,174280],["2019-01-24",2045.45,2181.82,2045.45,2151.52,110990],["2019-01-25",2121.21,2181.82,2098.48,2151.52,93840],["2019-01-28",2166.67,2166.67,2136.36,2143.94,112600],["2019-01-29",2121.21,2143.94,2045.45,2143.94,146600],["2019-01-30",2143.94,2143.94,2113.64,2121.21,100450],["2019-01-31",2121.21,2121.21,2045.45,2106.06,136250],["2019-02-01",2121.21,2196.97,2083.33,2196.97,211370],["2019-02-11",2212.12,2348.48,2204.55,2348.48,275300],["2019-02-12",2363.64,2462.12,2363.64,2424.24,719430],["2019-02-13",2424.24,2454.55,2348.48,2348.48,369090],["2019-02-14",2348.48,2371.21,2310.61,2371.21,165280],["2019-02-15",2378.79,2378.79,2310.61,2340.91,251240],["2019-02-18",2371.21,2371.21,2348.48,2363.64,115100],["2019-02-19",2371.21,2393.94,2348.48,2371.21,222420],["2019-02-20",2416.67,2416.67,2340.91,2371.21,199690],["2019-02-21",2356.06,2386.36,2280.3,2340.91,242140],["2019-02-22",2356.06,2356.06,2280.3,2333.33,112420],["2019-02-25",2196.97,2340.91,2181.82,2219.7,534060],["2019-02-26",2280.3,2280.3,2106.06,2143.94,256220],["2019-02-27",2196.97,2196.97,2121.21,2121.21,80220],["2019-02-28",2151.52,2196.97,2121.21,2159.09,152620],["2019-03-01",2181.82,2181.82,2045.45,2159.09,93600],["2019-03-04",2181.82,2181.82,2136.36,2159.09,198950],["2019-03-05",2174.24,2174.24,2136.36,2151.52,190450],["2019-03-06",2272.73,2295.45,2242.42,2295.45,141690],["2019-03-07",2454.55,2454.55,2454.55,2454.55,90580],["2019-03-08",2621.21,2621.21,2492.42,2515.15,1046480],["2019-03-11",2515.15,2537.88,2356.06,2409.09,242820],["2019-03-12",2500.0,2500.0,2363.64,2401.52,155800],["2019-03-13",2386.36,2416.67,2363.64,2363.64,301910],["2019-03-14",2378.79,2378.79,2340.91,2340.91,199010],["2019-03-15",2333.33,2348.48,2257.58,2310.61,338380],["2019-03-18",2310.61,2310.61,2227.27,2272.73,272810],["2019-03-19",2272.73,2272.73,2242.42,2272.73,194730],["2019-03-20",2333.33,2424.24,2287.88,2378.79,209630],["2019-03-21",2348.48,2409.09,2303.03,2303.03,157700],["2019-03-22",2303.03,2348.48,2234.85,2303.03,88830],["2019-03-25",2234.85,2272.73,2196.97,2250.0,131710],["2019-03-26",2272.73,2287.88,2219.7,2234.85,57720],["2019-03-27",2250.0,2265.15,2234.85,2257.58,63930],["2019-03-28",2272.73,2272.73,2227.27,2234.85,68220],["2019-03-29",2272.73,2272.73,2234.85,2234.85,92110],["2019-04-01",2234.85,2287.88,2234.85,2272.73,126990],["2019-04-02",2272.73,2295.45,2265.15,2287.88,187430],["2019-04-03",2287.88,2446.97,2287.88,2446.97,1598490],["2019-04-04",2500.0,2568.18,2310.61,2431.82,551620],["2019-04-05",2424.24,2575.76,2386.36,2462.12,646050],["2019-04-08",2469.7,2553.03,2325.76,2325.76,916190],["2019-04-09",2477.27,2484.85,2431.82,2484.85,442850],["2019-04-10",2651.52,2651.52,2492.42,2553.03,840200],["2019-04-11",2560.61,2583.33,2484.85,2500.0,616380],["2019-04-12",2500.0,2500.0,2386.36,2424.24,391470],["2019-04-16",2386.36,2409.09,2333.33,2340.91,487160],["2019-04-17",2340.91,2500.0,2325.76,2363.64,374750],["2019-04-18",2363.64,2500.0,2363.64,2424.24,267030],["2019-04-19",2424.24,2439.39,2393.94,2424.24,250040],["2019-04-22",2325.76,2348.48,2257.58,2257.58,802010],["2019-04-23",2121.21,2250.0,2106.06,2136.36,840140],["2019-04-24",2136.36,2196.97,2136.36,2196.97,124760],["2019-04-25",2196.97,2227.27,2159.09,2181.82,169630],["2019-04-26",2128.79,2174.24,2128.79,2143.94,181710],["2019-05-02",2159.09,2189.39,2136.36,2181.82,149090],["2019-05-03",2181.82,2265.15,2181.82,2204.55,168510],["2019-05-06",2212.12,2212.12,2151.52,2189.39,95390],["2019-05-07",2121.21,2196.97,2113.64,2121.21,172090],["2019-05-08",2121.21,2159.09,2113.64,2113.64,176540],["2019-05-09",2121.21,2121.21,2090.91,2090.91,118050],["2019-05-10",2113.64,2143.94,2045.45,2060.61,255020],["2019-05-13",2098.48,2098.48,2060.61,2075.76,120050],["2019-05-14",2075.76,2075.76,2030.3,2075.76,253310],["2019-05-15",2075.76,2090.91,2053.03,2060.61,166220],["2019-05-16",2060.61,2068.18,2045.45,2045.45,222140],["2019-05-17",2045.45,2045.45,2022.73,2022.73,137440],["2019-05-20",2022.73,2030.3,1969.7,1969.7,317420],["2019-05-21",1969.7,2045.45,1969.7,2030.3,195310],["2019-05-22",2030.3,2037.88,1992.42,2000.0,59540],["2019-05-23",2000.0,2000.0,1901.52,1901.52,178900],["2019-05-24",1931.82,1992.42,1893.94,1924.24,140470],["2019-05-27",1924.24,1977.27,1924.24,1954.55,86490],["2019-05-28",1954.55,1962.12,1916.67,1931.82,67990],["2019-05-29",1916.67,1946.97,1810.61,1810.61,221420],["2019-05-30",1863.64,1871.21,1795.45,1848.48,250040],["2019-05-31",1863.64,1977.27,1825.76,1901.52,219390],["2019-06-03",1878.79,1931.82,1871.21,1909.09,65460],["2019-06-04",1909.09,1924.24,1840.91,1878.79,74940],["2019-06-05",1863.64,1893.94,1818.18,1825.76,89130],["2019-06-06",1825.76,1848.48,1825.76,1840.91,89440],["2019-06-07",1893.94,1893.94,1840.91,1856.06,63480],["2019-06-10",1856.06,1856.06,1825.76,1825.76,33180],["2019-06-11",1856.06,1856.06,1818.18,1825.76,93140],["2019-06-12",1810.61,1840.91,1765.15,1795.45,136630],["2019-06-13",1765.15,1825.76,1765.15,1787.88,32700],["2019-06-14",1818.18,1856.06,1795.45,1818.18,87140],["2019-06-17",1840.91,1840.91,1795.45,1825.76,30910],["2019-06-18",1825.76,1856.06,1825.76,1833.33,104450],["2019-06-19",1856.06,1856.06,1810.61,1833.33,55680],["2019-06-20",1833.33,1871.21,1833.33,1840.91,175610],["2019-06-21",1840.91,1871.21,1833.33,1840.91,31000],["2019-06-24",1840.91,1848.48,1810.61,1810.61,98780],["2019-06-25",1810.61,1810.61,1787.88,1787.88,114570],["2019-06-26",1750.0,1803.03,1742.42,1787.88,159350],["2019-06-27",1757.58,1787.88,1681.82,1681.82,155840],["2019-06-28",1666.67,1765.15,1666.67,1734.85,101360],["2019-07-01",1742.42,1765.15,1704.55,1704.55,84940],["2019-07-02",1742.42,1742.42,1696.97,1704.55,66520],["2019-07-03",1689.39,1757.58,1681.82,1734.85,139650],["2019-07-04",1704.55,1734.85,1704.55,1704.55,108320],["2019-07-05",1719.7,1818.18,1712.12,1818.18,461120],["2019-07-08",1939.39,1939.39,1939.39,1939.39,450500],["2019-07-09",2068.18,2068.18,1939.39,2022.73,1008340],["2019-07-10",1939.39,2045.45,1886.36,2022.73,593080],["2019-07-11",1924.24,1984.85,1886.36,1901.52,110670],["2019-07-12",1893.94,1893.94,1772.73,1772.73,358540],["2019-07-15",1757.58,1803.03,1750.0,1780.3,73460],["2019-07-16",1772.73,1787.88,1772.73,1772.73,124610],["2019-07-17",1757.58,1848.48,1757.58,1825.76,106880],["2019-07-18",1787.88,1818.18,1765.15,1810.61,47080],["2019-07-19",1787.88,1810.61,1750.0,1780.3,178600],["2019-07-22",1712.12,1742.42,1704.55,1719.7,210220],["2019-07-23",1719.7,1803.03,1719.7,1742.42,82040],["2019-07-24",1742.42,1757.58,1712.12,1712.12,61560],["2019-07-25",1734.85,1734.85,1696.97,1712.12,113120],["2019-07-26",1712.12,1727.27,1689.39,1689.39,105430],["2019-07-29",1681.82,1719.7,1606.06,1606.06,243640],["2019-07-30",1674.24,1674.24,1613.64,1628.79,90730],["2019-07-31",1651.52,1651.52,1522.73,1545.45,107770],["2019-08-01",1545.45,1598.48,1545.45,1553.03,77930],["2019-08-02",1560.61,1659.09,1560.61,1651.52,331690],["2019-08-05",1659.09,1696.97,1590.91,1590.91,336840],["2019-08-06",1575.76,1636.36,1575.76,1575.76,82480],["2019-08-07",1628.79,1628.79,1575.76,1575.76,54020],["2019-08-08",1575.76,1613.64,1575.76,1606.06,109150],["2019-08-09",1643.94,1666.67,1606.06,1628.79,126390],["2019-08-12",1651.52,1666.67,1613.64,1613.64,58600],["2019-08-13",1575.76,1621.21,1575.76,1598.48,75910],["2019-08-14",1583.33,1621.21,1575.76,1575.76,54020],["2019-08-15",1575.76,1590.91,1530.3,1545.45,70890],["2019-08-16",1545.45,1575.76,1545.45,1553.03,160600],["2019-08-19",1568.18,1659.09,1568.18,1606.06,240060],["2019-08-20",1606.06,1643.94,1606.06,1636.36,100400],["2019-08-21",1636.36,1643.94,1606.06,1621.21,120630],["2019-08-22",1621.21,1621.21,1568.18,1583.33,157920],["2019-08-23",1583.33,1613.64,1575.76,1606.06,108140],["2019-08-26",1606.06,1606.06,1568.18,1568.18,87360],["2019-08-27",1590.91,1590.91,1560.61,1560.61,70150],["2019-08-28",1590.91,1590.91,1553.03,1575.76,44790],["2019-08-29",1583.33,1590.91,1560.61,1590.91,38790],["2019-08-30",1590.91,1628.79,1575.76,1590.91,178270],["2019-09-03",1613.64,1613.64,1575.76,1598.48,86220],["2019-09-04",1598.48,1598.48,1575.76,1583.33,25830],["2019-09-05",1598.48,1598.48,1553.03,1575.76,89650],["2019-09-06",1590.91,1590.91,1553.03,1553.03,61640],["2019-09-09",1553.03,1583.33,1545.45,1553.03,28170],["2019-09-10",1553.03,1560.61,1515.15,1515.15,138760],["2019-09-11",1545.45,1553.03,1500.0,1515.15,61880],["2019-09-12",1515.15,1545.45,1515.15,1530.3,48440],["2019-09-13",1530.3,1530.3,1522.73,1530.3,29750],["2019-09-16",1537.88,1537.88,1515.15,1515.15,48770],["2019-09-17",1515.15,1522.73,1507.58,1515.15,39900],["2019-09-18",1515.15,1522.73,1507.58,1515.15,41770],["2019-09-19",1560.61,1621.21,1560.61,1621.21,394170],["2019-09-20",1666.67,1681.82,1522.73,1522.73,361410],["2019-09-23",1522.73,1583.33,1522.73,1560.61,101170],["2019-09-24",1553.03,1568.18,1530.3,1553.03,129780],["2019-09-25",1553.03,1575.76,1530.3,1545.45,167230],["2019-09-26",1530.3,1560.61,1530.3,1553.03,154720],["2019-09-27",1560.61,1568.18,1530.3,1530.3,128640],["2019-09-30",1530.3,1545.45,1515.15,1515.15,110080],["2019-10-01",1515.15,1545.45,1515.15,1537.88,117090],["2019-10-02",1530.3,1545.45,1515.15,1515.15,98010],["2019-10-03",1515.15,1530.3,1515.15,1522.73,86570],["2019-10-04",1530.3,1545.45,1515.15,1537.88,114530],["2019-10-07",1522.73,1545.45,1515.15,1515.15,89250],["2019-10-08",1515.15,1530.3,1500.0,1515.15,168230],["2019-10-09",1515.15,1522.73,1515.15,1515.15,49340],["2019-10-10",1522.73,1537.88,1515.15,1530.3,75990],["2019-10-11",1530.3,1545.45,1522.73,1522.73,149130],["2019-10-14",1537.88,1583.33,1530.3,1553.03,113460],["2019-10-15",1545.45,1568.18,1545.45,1560.61,96420],["2019-10-16",1545.45,1583.33,1545.45,1568.18,119070],["2019-10-17",1560.61,1560.61,1522.73,1545.45,187470],["2019-10-18",1545.45,1553.03,1507.58,1522.73,155520],["2019-10-21",1515.15,1530.3,1484.85,1522.73,174550],["2019-10-22",1500.0,1575.76,1500.0,1553.03,447660],["2019-10-23",1553.03,1553.03,1507.58,1515.15,65690],["2019-10-24",1507.58,1515.15,1500.0,1515.15,53070],["2019-10-25",1515.15,1515.15,1500.0,1507.58,94540],["2019-10-28",1515.15,1515.15,1484.85,1484.85,66600],["2019-10-29",1484.85,1492.42,1477.27,1477.27,38290],["2019-10-30",1492.42,1492.42,1477.27,1484.85,39330],["2019-10-31",1484.85,1492.42,1477.27,1484.85,55690],["2019-11-01",1484.85,1484.85,1462.12,1469.7,66580],["2019-11-04",1477.27,1477.27,1439.39,1446.97,88820],["2019-11-05",1446.97,1446.97,1386.36,1386.36,92470],["2019-11-06",1386.36,1469.7,1363.64,1393.94,258030],["2019-11-07",1393.94,1424.24,1393.94,1409.09,33290],["2019-11-08",1409.09,1409.09,1378.79,1393.94,35760],["2019-11-11",1401.52,1409.09,1378.79,1393.94,71160],["2019-11-12",1386.36,1416.67,1386.36,1393.94,76130],["2019-11-13",1401.52,1401.52,1386.36,1393.94,106580],["2019-11-14",1416.67,1484.85,1409.09,1484.85,416670],["2019-11-15",1553.03,1553.03,1446.97,1446.97,433260],["2019-11-18",1500.0,1500.0,1401.52,1492.42,153760],["2019-11-19",1492.42,1492.42,1446.97,1469.7,164530],["2019-11-20",1431.82,1454.55,1409.09,1446.97,272870],["2019-11-21",1431.82,1500.0,1409.09,1446.97,210160],["2019-11-22",1424.24,1492.42,1424.24,1446.97,75920],["2019-11-25",1424.24,1477.27,1409.09,1409.09,93890],["2019-11-26",1401.52,1446.97,1393.94,1409.09,54170],["2019-11-27",1431.82,1431.82,1401.52,1401.52,17560],["2019-11-28",1393.94,1416.67,1393.94,1401.52,50370],["2019-11-29",1424.24,1431.82,1401.52,1401.52,64290],["2019-12-02",1416.67,1424.24,1386.36,1409.09,43860],["2019-12-03",1409.09,1409.09,1386.36,1393.94,131370],["2019-12-04",1409.09,1424.24,1393.94,1401.52,95090],["2019-12-05",1424.24,1439.39,1393.94,1416.67,44300],["2019-12-06",1401.52,1416.67,1386.36,1386.36,112830],["2019-12-09",1431.82,1431.82,1378.79,1393.94,64570],["2019-12-10",1409.09,1409.09,1363.64,1371.21,6050],["2019-12-11",1401.52,1431.82,1386.36,1409.09,89140],["2019-12-12",1401.52,1439.39,1401.52,1401.52,146770],["2019-12-13",1424.24,1431.82,1401.52,1401.52,75030],["2019-12-16",1416.67,1424.24,1393.94,1416.67,163240],["2019-12-17",1416.67,1507.58,1393.94,1401.52,194360],["2019-12-18",1446.97,1469.7,1401.52,1416.67,116650],["2019-12-19",1446.97,1446.97,1371.21,1416.67,178210],["2019-12-20",1409.09,1416.67,1378.79,1401.52,95000],["2019-12-23",1409.09,1409.09,1378.79,1386.36,49210],["2019-12-24",1386.36,1431.82,1378.79,1393.94,99910],["2019-12-25",1416.67,1424.24,1393.94,1409.09,96040],["2019-12-26",1393.94,1416.67,1386.36,1393.94,69740],["2019-12-27",1393.94,1409.09,1378.79,1401.52,39680],["2019-12-30",1386.36,1393.94,1348.48,1348.48,140870],["2019-12-31",1363.64,1371.21,1325.76,1325.76,172230],["2020-01-02",1348.48,1348.48,1310.61,1310.61,43480],["2020-01-03",1363.64,1363.64,1310.61,1325.76,32070],["2020-01-06",1340.91,1340.91,1310.61,1318.18,63230],["2020-01-07",1325.76,1340.91,1318.18,1333.33,104910],["2020-01-08",1348.48,1348.48,1318.18,1318.18,124220],["2020-01-09",1333.33,1333.33,1318.18,1318.18,125770],["2020-01-10",1333.33,1333.33,1310.61,1310.61,98230],["2020-01-13",1325.76,1333.33,1287.88,1287.88,80110],["2020-01-14",1303.03,1303.03,1272.73,1272.73,99050],["2020-01-15",1257.58,1287.88,1250.0,1250.0,98720],["2020-01-16",1272.73,1272.73,1219.7,1227.27,96720],["2020-01-17",1250.0,1250.0,1212.12,1219.7,25260],["2020-01-20",1242.42,1242.42,1219.7,1234.85,37820],["2020-01-21",1227.27,1257.58,1227.27,1257.58,41830],["2020-01-22",1272.73,1272.73,1242.42,1257.58,46530],["2020-01-30",1219.7,1265.15,1219.7,1219.7,39430],["2020-01-31",1242.42,1265.15,1219.7,1234.85,61910],["2020-02-03",1196.97,1204.55,1151.52,1189.39,113800],["2020-02-04",1196.97,1250.0,1189.39,1219.7,260890],["2020-02-05",1219.7,1234.85,1196.97,1234.85,346240],["2020-02-06",1234.85,1303.03,1212.12,1303.03,170830],["2020-02-07",1318.18,1340.91,1265.15,1325.76,312620],["2020-02-10",1303.03,1325.76,1287.88,1325.76,209440],["2020-02-11",1333.33,1363.64,1325.76,1356.06,197150],["2020-02-12",1371.21,1378.79,1348.48,1371.21,292920],["2020-02-13",1371.21,1378.79,1340.91,1378.79,141880],["2020-02-14",1378.79,1378.79,1348.48,1378.79,234200],["2020-02-17",1378.79,1386.36,1356.06,1363.64,250680],["2020-02-18",1371.21,1371.21,1340.91,1356.06,242070],["2020-02-19",1363.64,1371.21,1348.48,1363.64,186640],["2020-02-20",1363.64,1378.79,1356.06,1363.64,303390],["2020-02-21",1371.21,1371.21,1340.91,1371.21,394890],["2020-02-24",1356.06,1378.79,1287.88,1318.18,341910],["2020-02-25",1310.61,1318.18,1250.0,1280.3,290040],["2020-02-26",1234.85,1287.88,1212.12,1212.12,223010],["2020-02-27",1219.7,1257.58,1219.7,1250.0,323140],["2020-02-28",1166.67,1257.58,1166.67,1212.12,189070],["2020-03-02",1250.0,1272.73,1227.27,1272.73,193140],["2020-03-03",1280.3,1333.33,1280.3,1333.33,254130],["2020-03-04",1340.91,1424.24,1318.18,1424.24,601960],["2020-03-05",1522.73,1522.73,1515.15,1522.73,639600],["2020-03-06",1598.48,1628.79,1553.03,1590.91,646270],["2020-03-09",1484.85,1598.48,1484.85,1484.85,138590],["2020-03-10",1386.36,1492.42,1386.36,1431.82,410530],["2020-03-11",1393.94,1439.39,1333.33,1333.33,377380],["2020-03-12",1348.48,1356.06,1242.42,1310.61,340880],["2020-03-13",1310.61,1318.18,1227.27,1318.18,270120],["2020-03-16",1325.76,1363.64,1265.15,1356.06,308860],["2020-03-17",1325.76,1446.97,1287.88,1446.97,606420],["2020-03-18",1537.88,1545.45,1507.58,1530.3,498720],["2020-03-19",1560.61,1621.21,1439.39,1462.12,298160],["2020-03-20",1454.55,1507.58,1424.24,1462.12,448050],["2020-03-23",1393.94,1469.7,1363.64,1363.64,221080],["2020-03-24",1280.3,1363.64,1272.73,1348.48,367890],["2020-03-25",1363.64,1363.64,1303.03,1363.64,224120],["2020-03-26",1340.91,1363.64,1303.03,1348.48,194530],["2020-03-27",1356.06,1356.06,1287.88,1287.88,411550],["2020-03-30",1287.88,1287.88,1204.55,1257.58,452480],["2020-03-31",1257.58,1265.15,1189.39,1196.97,429500],["2020-04-01",1113.64,1280.3,1113.64,1280.3,474290],["2020-04-03",1295.45,1363.64,1280.3,1363.64,723940],["2020-04-06",1378.79,1454.55,1378.79,1454.55,385240],["2020-04-07",1545.45,1545.45,1363.64,1439.39,332770],["2020-04-08",1401.52,1439.39,1340.91,1409.09,449980],["2020-04-09",1318.18,1416.67,1318.18,1378.79,367930],["2020-04-10",1310.61,1401.52,1310.61,1363.64,366570],["2020-04-13",1295.45,1378.79,1295.45,1318.18,285690],["2020-04-14",1371.21,1371.21,1310.61,1348.48,309680],["2020-04-15",1356.06,1363.64,1325.76,1356.06,405240],["2020-04-16",1363.64,1363.64,1340.91,1348.48,436440],["2020-04-17",1363.64,1363.64,1348.48,1356.06,375670],["2020-04-20",1371.21,1386.36,1340.91,1356.06,478650],["2020-04-21",1287.88,1340.91,1280.3,1318.18,262210],["2020-04-22",1250.0,1318.18,1250.0,1295.45,366700],["2020-04-23",1310.61,1348.48,1280.3,1295.45,367480],["2020-04-24",1265.15,1310.61,1265.15,1303.03,352200],["2020-04-27",1310.61,1333.33,1295.45,1303.03,350400],["2020-04-28",1378.79,1378.79,1295.45,1303.03,372460],["2020-04-29",1333.33,1333.33,1295.45,1310.61,393040],["2020-05-04",1310.61,1333.33,1310.61,1318.18,387310],["2020-05-05",1318.18,1325.76,1295.45,1325.76,264530],["2020-05-06",1280.3,1325.76,1280.3,1295.45,373550],["2020-05-07",1295.45,1356.06,1280.3,1340.91,510830],["2020-05-08",1363.64,1378.79,1333.33,1348.48,556880],["2020-05-11",1378.79,1386.36,1325.76,1348.48,458850],["2020-05-12",1356.06,1356.06,1325.76,1340.91,513500],["2020-05-13",1287.88,1348.48,1280.3,1310.61,654220],["2020-05-14",1318.18,1318.18,1287.88,1310.61,172780],["2020-05-15",1287.88,1318.18,1287.88,1303.03,212420],["2020-05-18",1318.18,1371.21,1287.88,1333.33,411360],["2020-05-19",1356.06,1356.06,1310.61,1340.91,274050],["2020-05-20",1303.03,1340.91,1303.03,1318.18,286660],["2020-05-21",1310.61,1325.76,1295.45,1310.61,318630],["2020-05-22",1287.88,1310.61,1287.88,1287.88,304140],["2020-05-25",1280.3,1303.03,1280.3,1295.45,410300],["2020-05-26",1295.45,1318.18,1287.88,1287.88,240510],["2020-05-27",1295.45,1303.03,1280.3,1280.3,199600],["2020-05-28",1280.3,1295.45,1272.73,1287.88,186140],["2020-05-29",1287.88,1371.21,1265.15,1371.21,766170],["2020-06-01",1416.67,1431.82,1348.48,1386.36,868250],["2020-06-02",1393.94,1401.52,1303.03,1303.03,504260],["2020-06-03",1318.18,1333.33,1280.3,1287.88,297310],["2020-06-04",1310.61,1310.61,1280.3,1287.88,238490],["2020-06-05",1310.61,1318.18,1280.3,1318.18,380230],["2020-06-08",1325.76,1371.21,1325.76,1363.64,660190],["2020-06-09",1340.91,1401.52,1340.91,1348.48,413540],["2020-06-10",1356.06,1439.39,1318.18,1439.39,1741030],["2020-06-11",1537.88,1537.88,1439.39,1439.39,1295280],["2020-06-12",1348.48,1401.52,1348.48,1401.52,375160],["2020-06-15",1431.82,1431.82,1333.33,1378.79,451760],["2020-06-16",1409.09,1469.7,1378.79,1469.7,1132410],["2020-06-17",1568.18,1568.18,1469.7,1568.18,1474850],["2020-06-18",1500.0,1651.52,1500.0,1575.76,850990],["2020-06-19",1515.15,1628.79,1515.15,1606.06,512060],["2020-06-22",1606.06,1606.06,1515.15,1515.15,642440],["2020-06-23",1515.15,1515.15,1431.82,1477.27,725100],["2020-06-24",1439.39,1507.58,1393.94,1393.94,355240],["2020-06-25",1386.36,1484.85,1340.91,1484.85,492140],["2020-06-26",1500.0,1515.15,1401.52,1439.39,163120],["2020-06-29",1469.7,1469.7,1340.91,1340.91,640530],["2020-06-30",1340.91,1363.64,1287.88,1348.48,563540],["2020-07-01",1325.76,1363.64,1310.61,1348.48,125710],["2020-07-02",1386.36,1386.36,1310.61,1348.48,19110],["2020-07-03",1325.76,1363.64,1325.76,1348.48,111510],["2020-07-06",1363.64,1363.64,1318.18,1340.91,190410],["2020-07-07",1340.91,1348.48,1333.33,1333.33,164800],["2020-07-08",1333.33,1340.91,1303.03,1325.76,207020],["2020-07-09",1318.18,1356.06,1310.61,1333.33,207250],["2020-07-10",1318.18,1356.06,1310.61,1333.33,207120],["2020-07-13",1325.76,1348.48,1310.61,1325.76,202850],["2020-07-14",1318.18,1325.76,1310.61,1325.76,188520],["2020-07-15",1340.91,1340.91,1310.61,1325.76,134850],["2020-07-16",1325.76,1325.76,1303.03,1303.03,226790],["2020-07-17",1303.03,1333.33,1287.88,1318.18,271510],["2020-07-20",1325.76,1325.76,1303.03,1310.61,156950],["2020-07-21",1310.61,1325.76,1295.45,1310.61,137050],["2020-07-22",1303.03,1318.18,1303.03,1318.18,171110],["2020-07-23",1310.61,1318.18,1280.3,1310.61,352580],["2020-07-24",1303.03,1310.61,1250.0,1287.88,310700],["2020-07-27",1272.73,1272.73,1204.55,1204.55,475600],["2020-07-28",1143.94,1265.15,1143.94,1250.0,377080],["2020-07-29",1227.27,1227.27,1166.67,1166.67,302390],["2020-07-30",1143.94,1204.55,1143.94,1196.97,88220],["2020-07-31",1128.79,1227.27,1128.79,1219.7,314070],["2020-08-03",1174.24,1265.15,1174.24,1242.42,193300],["2020-08-04",1250.0,1265.15,1242.42,1250.0,76050],["2020-08-05",1227.27,1272.73,1227.27,1257.58,170230],["2020-08-06",1227.27,1287.88,1227.27,1257.58,386750],["2020-08-07",1242.42,1272.73,1242.42,1272.73,156300],["2020-08-10",1257.58,1295.45,1257.58,1287.88,140810],["2020-08-11",1265.15,1303.03,1265.15,1265.15,212200],["2020-08-12",1250.0,1340.91,1250.0,1318.18,472540],["2020-08-13",1333.33,1371.21,1318.18,1371.21,502230],["2020-08-14",1356.06,1386.36,1333.33,1340.91,498570],["2020-08-17",1280.3,1348.48,1280.3,1340.91,650570],["2020-08-18",1340.91,1348.48,1303.03,1303.03,262330],["2020-08-19",1287.88,1333.33,1287.88,1333.33,115110],["2020-08-20",1310.61,1348.48,1295.45,1310.61,124880],["2020-08-21",1303.03,1401.52,1303.03,1363.64,1518890],["2020-08-24",1393.94,1393.94,1363.64,1386.36,693700],["2020-08-25",1363.64,1454.55,1363.64,1431.82,1076730],["2020-08-26",1431.82,1431.82,1378.79,1386.36,829560],["2020-08-27",1386.36,1401.52,1378.79,1393.94,83330],["2020-08-28",1378.79,1416.67,1371.21,1401.52,381130],["2020-08-31",1424.24,1492.42,1409.09,1477.27,778820],["2020-09-01",1477.27,1575.76,1477.27,1575.76,1021650],["2020-09-03",1666.67,1666.67,1553.03,1628.79,600910],["2020-09-04",1628.79,1659.09,1560.61,1621.21,336920],["2020-09-07",1613.64,1613.64,1515.15,1515.15,654380],["2020-09-08",1462.12,1477.27,1409.09,1446.97,399470],["2020-09-09",1424.24,1515.15,1424.24,1515.15,180220],["2020-09-10",1492.42,1515.15,1469.7,1484.85,292470],["2020-09-11",1492.42,1507.58,1469.7,1492.42,292770],["2020-09-14",1469.7,1507.58,1469.7,1484.85,216270],["2020-09-15",1469.7,1583.33,1469.7,1583.33,655070],["2020-09-16",1606.06,1643.94,1553.03,1590.91,668390],["2020-09-17",1590.91,1659.09,1575.76,1636.36,509510],["2020-09-18",1590.91,1750.0,1583.33,1750.0,863920],["2020-09-21",1848.48,1871.21,1780.3,1871.21,1029600],["2020-09-22",1871.21,1878.79,1742.42,1742.42,770150],["2020-09-23",1712.12,1856.06,1681.82,1818.18,491570],["2020-09-24",1803.03,1818.18,1757.58,1780.3,515460],["2020-09-25",1780.3,1840.91,1757.58,1757.58,692510],["2020-09-28",1772.73,1818.18,1727.27,1810.61,371430],["2020-09-29",1840.91,1848.48,1795.45,1795.45,443360],["2020-09-30",1795.45,1825.76,1712.12,1810.61,493540],["2020-10-01",1818.18,1871.21,1810.61,1840.91,435730],["2020-10-02",1840.91,1856.06,1765.15,1787.88,650720],["2020-10-05",1803.03,1833.33,1780.3,1818.18,283950],["2020-10-06",1803.03,1848.48,1765.15,1848.48,622880],["2020-10-07",1833.33,1856.06,1757.58,1780.3,468260],["2020-10-08",1825.76,1840.91,1750.0,1765.15,696640],["2020-10-09",1750.0,1833.33,1742.42,1818.18,465290],["2020-10-12",1825.76,1833.33,1787.88,1787.88,403250],["2020-10-13",1787.88,1825.76,1757.58,1810.61,372360],["2020-10-14",1825.76,1825.76,1765.15,1810.61,372600],["2020-10-15",1840.91,1840.91,1772.73,1810.61,644910],["2020-10-16",1757.58,1818.18,1757.58,1818.18,426260],["2020-10-19",1787.88,1818.18,1780.3,1787.88,395840],["2020-10-20",1780.3,1818.18,1772.73,1803.03,390340],["2020-10-21",1818.18,1924.24,1780.3,1924.24,1099610],["2020-10-22",2045.45,2053.03,2037.88,2053.03,472940],["2020-10-23",2189.39,2189.39,2189.39,2189.39,534620],["2020-10-26",2340.91,2340.91,2196.97,2272.73,1866410],["2020-10-27",2257.58,2363.64,2204.55,2212.12,468110],["2020-10-28",2212.12,2212.12,2060.61,2060.61,333510],["2020-10-29",1916.67,1916.67,1916.67,1916.67,764690],["2020-10-30",1795.45,1984.85,1795.45,1833.33,1038010],["2020-11-02",1840.91,1893.94,1742.42,1893.94,668520],["2020-11-03",1893.94,1901.52,1780.3,1833.33,888470],["2020-11-04",1818.18,1848.48,1757.58,1795.45,1069200],["2020-11-05",1840.91,1840.91,1780.3,1780.3,671440],["2020-11-06",1795.45,1825.76,1772.73,1818.18,355930],["2020-11-09",1818.18,1818.18,1787.88,1803.03,299960],["2020-11-10",1833.33,1856.06,1787.88,1787.88,728980],["2020-11-11",1803.03,1810.61,1719.7,1719.7,948960],["2020-11-12",1704.55,1734.85,1606.06,1606.06,2020280],["2020-11-13",1575.76,1666.67,1515.15,1621.21,410620],["2020-11-16",1560.61,1651.52,1553.03,1651.52,453650],["2020-11-17",1666.67,1681.82,1598.48,1659.09,773600],["2020-11-18",1643.94,1666.67,1621.21,1666.67,407650],["2020-11-19",1659.09,1666.67,1583.33,1590.91,892300],["2020-11-20",1590.91,1628.79,1568.18,1621.21,341320],["2020-11-23",1606.06,1613.64,1583.33,1583.33,382100],["2020-11-24",1575.76,1628.79,1575.76,1583.33,147260],["2020-11-25",1590.91,1651.52,1590.91,1636.36,477430],["2020-11-26",1636.36,1651.52,1606.06,1643.94,119500],["2020-11-27",1651.52,1651.52,1583.33,1613.64,163760],["2020-11-30",1613.64,1621.21,1553.03,1583.33,221160],["2020-12-01",1515.15,1575.76,1500.0,1553.03,367240],["2020-12-02",1515.15,1659.09,1515.15,1659.09,482100],["2020-12-03",1772.73,1772.73,1772.73,1772.73,141500],["2020-12-04",1893.94,1893.94,1893.94,1893.94,404330],["2020-12-07",2022.73,2022.73,2022.73,2022.73,458260],["2020-12-08",2159.09,2159.09,1886.36,1886.36,2262390],["2020-12-09",1810.61,2015.15,1810.61,1954.55,730820],["2020-12-10",1969.7,2000.0,1856.06,1893.94,444170],["2020-12-11",1886.36,1886.36,1765.15,1810.61,909740],["2020-12-14",1878.79,1878.79,1742.42,1780.3,507610],["2020-12-15",1780.3,1840.91,1780.3,1795.45,228880],["2020-12-16",1795.45,1825.76,1780.3,1787.88,337810],["2020-12-17",1787.88,1909.09,1787.88,1909.09,669080],["2020-12-18",2037.88,2037.88,1893.94,1977.27,865590],["2020-12-21",1977.27,2000.0,1924.24,1946.97,666050],["2020-12-22",1946.97,2068.18,1901.52,2068.18,825190],["2020-12-23",2113.64,2136.36,2060.61,2083.33,648870],["2020-12-24",2113.64,2113.64,1939.39,1969.7,588160],["2020-12-25",1969.7,2000.0,1893.94,1969.7,431090],["2020-12-28",1969.7,2045.45,1969.7,2000.0,645790],["2020-12-29",2007.58,2030.3,1969.7,2007.58,463820],["2020-12-30",2007.58,2030.3,1969.7,2007.58,387660],["2020-12-31",2007.58,2143.94,2000.0,2106.06,1272280],["2021-01-04",2250.0,2250.0,2250.0,2250.0,467100],["2021-01-05",2401.52,2401.52,2401.52,2401.52,708300],["2021-01-06",2568.18,2568.18,2295.45,2454.55,3010900],["2021-01-07",2378.79,2424.24,2295.45,2348.48,1103600],["2021-01-08",2333.33,2500.0,2333.33,2371.21,659700],["2021-01-11",2348.48,2492.42,2325.76,2492.42,935900],["2021-01-12",2462.12,2477.27,2348.48,2424.24,575600],["2021-01-13",2439.39,2537.88,2424.24,2500.0,1065600],["2021-01-14",2530.3,2530.3,2446.97,2462.12,520000],["2021-01-15",2484.85,2628.79,2469.7,2628.79,1012300],["2021-01-18",2810.61,2810.61,2765.15,2810.61,618800],["2021-01-19",2848.48,2977.27,2621.21,2621.21,1536700],["2021-01-20",2575.76,2651.52,2439.39,2462.12,1027300],["2021-01-21",2613.64,2628.79,2500.0,2628.79,938800],["2021-01-22",2787.88,2810.61,2712.12,2810.61,1000100],["2021-01-25",2969.7,2969.7,2727.27,2825.76,828700],["2021-01-26",2825.76,2833.33,2628.79,2628.79,772300],["2021-01-27",2469.7,2537.88,2446.97,2454.55,800000],["2021-01-28",2295.45,2431.82,2287.88,2287.88,753400],["2021-01-29",2136.36,2446.97,2136.36,2446.97,550000],["2021-02-01",2606.06,2606.06,2386.36,2424.24,566400],["2021-02-02",2386.36,2454.55,2348.48,2454.55,479400],["2021-02-03",2500.0,2621.21,2462.12,2621.21,576400],["2021-02-04",2651.52,2651.52,2500.0,2575.76,546100],["2021-02-05",2500.0,2636.36,2500.0,2522.73,219200],["2021-02-08",2530.3,2530.3,2356.06,2424.24,508000],["2021-02-09",2462.12,2515.15,2439.39,2515.15,372900],["2021-02-17",2515.15,2659.09,2515.15,2613.64,414300],["2021-02-18",2613.64,2651.52,2537.88,2545.45,680600],["2021-02-19",2560.61,2560.61,2477.27,2500.0,335400],["2021-02-22",2568.18,2568.18,2500.0,2515.15,371900],["2021-02-23",2522.73,2530.3,2477.27,2522.73,442100],["2021-02-24",2568.18,2568.18,2462.12,2500.0,373500],["2021-02-25",2522.73,2522.73,2477.27,2492.42,317200],["2021-02-26",2469.7,2469.7,2431.82,2469.7,415500],["2021-03-01",2469.7,2522.73,2469.7,2515.15,477500],["2021-03-02",2560.61,2560.61,2500.0,2530.3,311300],["2021-03-03",2500.0,2545.45,2484.85,2537.88,379300],["2021-03-04",2583.33,2583.33,2492.42,2515.15,536800],["2021-03-05",2537.88,2560.61,2492.42,2515.15,410800],["2021-03-08",2545.45,2689.39,2545.45,2689.39,811300],["2021-03-09",2871.21,2871.21,2575.76,2840.91,1800800],["2021-03-10",2772.73,2833.33,2651.52,2727.27,686100],["2021-03-11",2674.24,2727.27,2674.24,2727.27,719800],["2021-03-12",2795.45,2795.45,2696.97,2719.7,756300],["2021-03-15",2719.7,2863.64,2719.7,2803.03,741000],["2021-03-16",2727.27,2863.64,2727.27,2810.61,842500],["2021-03-17",2803.03,2803.03,2742.42,2765.15,393400],["2021-03-18",2765.15,2795.45,2750.0,2765.15,452700],["2021-03-19",2689.39,2742.42,2659.09,2712.12,409000],["2021-03-22",2787.88,2787.88,2575.76,2704.55,1260900],["2021-03-23",2727.27,2727.27,2590.91,2628.79,808000],["2021-03-24",2651.52,2651.52,2590.91,2651.52,594800],["2021-03-25",2651.52,2666.67,2583.33,2621.21,405100],["2021-03-26",2590.91,2636.36,2500.0,2636.36,548000],["2021-03-29",2651.52,2772.73,2606.06,2765.15,777800],["2021-03-30",2765.15,2780.3,2674.24,2727.27,1187100],["2021-03-31",2742.42,2765.15,2712.12,2727.27,471100],["2021-04-01",2727.27,2757.58,2689.39,2734.85,551200],["2021-04-02",2765.15,2780.3,2727.27,2757.58,491200],["2021-04-05",2757.58,2765.15,2689.39,2757.58,416500],["2021-04-06",2757.58,2946.97,2727.27,2946.97,1854500],["2021-04-07",3151.52,3151.52,3151.52,3151.52,924100],["2021-04-08",3371.21,3371.21,3151.52,3371.21,3345100],["2021-04-09",3189.39,3606.06,3189.39,3606.06,1649700],["2021-04-12",3727.27,3856.06,3674.24,3856.06,1737700],["2021-04-13",3939.39,3977.27,3590.91,3651.52,2747100],["2021-04-14",3522.73,3787.88,3401.52,3787.88,1814800],["2021-04-15",3787.88,3977.27,3636.36,3696.97,1523100],["2021-04-16",3696.97,3704.55,3439.39,3454.55,1109400],["2021-04-19",3303.03,3560.61,3303.03,3356.06,722700],["2021-04-20",3333.33,3378.79,3219.7,3295.45,629000],["2021-04-22",3295.45,3303.03,3068.18,3068.18,1053200],["2021-04-23",3037.88,3159.09,2916.67,3106.06,613600],["2021-04-26",3106.06,3106.06,2924.24,2954.55,488800],["2021-04-27",2954.55,3159.09,2916.67,3159.09,732700],["2021-04-28",3227.27,3378.79,3166.67,3303.03,482400],["2021-04-29",3287.88,3333.33,3151.52,3219.7,368000],["2021-05-04",3015.15,3181.82,3007.58,3045.45,385700],["2021-05-05",3174.24,3242.42,3068.18,3181.82,298900],["2021-05-06",3181.82,3204.55,3083.33,3106.06,300100],["2021-05-07",3106.06,3250.0,2992.42,3106.06,442300],["2021-05-10",3030.3,3143.94,2954.55,3113.64,710800],["2021-05-11",3128.79,3136.36,3015.15,3090.91,502800],["2021-05-12",3098.48,3219.7,3045.45,3159.09,394400],["2021-05-13",3257.58,3287.88,3106.06,3106.06,349200],["2021-05-14",3181.82,3181.82,3098.48,3128.79,333800],["2021-05-17",3106.06,3181.82,3090.91,3143.94,380600],["2021-05-18",3174.24,3174.24,3045.45,3045.45,318400],["2021-05-19",2946.97,3098.48,2946.97,3000.0,289600],["2021-05-20",2954.55,3166.67,2954.55,3090.91,701200],["2021-05-21",3098.48,3098.48,3037.88,3075.76,318200],["2021-05-24",3136.36,3136.36,3030.3,3060.61,296700],["2021-05-25",3106.06,3106.06,3030.3,3098.48,538000],["2021-05-26",3121.21,3121.21,2984.85,3121.21,854900],["2021-05-27",3121.21,3257.58,3098.48,3143.94,834400],["2021-05-28",3181.82,3181.82,3121.21,3128.79,610100],["2021-05-31",3219.7,3219.7,3030.3,3128.79,496500],["2021-06-01",3068.18,3128.79,3060.61,3060.61,513800],["2021-06-02",3060.61,3181.82,3060.61,3166.67,950100],["2021-06-03",3257.58,3333.33,3234.85,3287.88,1013000],["2021-06-04",3287.88,3484.85,3287.88,3484.85,1345400],["2021-06-07",3727.27,3727.27,3484.85,3545.45,1566000],["2021-06-08",3363.64,3484.85,3303.03,3303.03,763000],["2021-06-09",3303.03,3303.03,3083.33,3196.97,722500],["2021-06-10",3030.3,3143.94,3030.3,3113.64,638700],["2021-06-11",3053.03,3257.58,3053.03,3174.24,534000],["2021-06-14",3181.82,3257.58,3113.64,3113.64,408900],["2021-06-15",3113.64,3196.97,3090.91,3121.21,412800],["2021-06-16",3333.33,3333.33,2962.12,3204.55,665000],["2021-06-17",3121.21,3378.79,3121.21,3333.33,796600],["2021-06-18",3333.33,3333.33,3196.97,3242.42,715300],["2021-06-21",3181.82,3280.3,3181.82,3204.55,478300],["2021-06-22",3204.55,3340.91,3204.55,3310.61,1172000],["2021-06-23",3310.61,3333.33,3151.52,3250.0,521700],["2021-06-24",3280.3,3303.03,3189.39,3242.42,423000],["2021-06-25",3242.42,3257.58,3174.24,3219.7,517600],["2021-06-28",3219.7,3295.45,3204.55,3227.27,557300],["2021-06-29",3219.7,3295.45,3166.67,3181.82,640400],["2021-06-30",3181.82,3219.7,3159.09,3196.97,271000],["2021-07-01",3181.82,3196.97,3143.94,3159.09,466400],["2021-07-02",3196.97,3287.88,3151.52,3151.52,518400],["2021-07-05",3015.15,3181.82,3015.15,3136.36,889600],["2021-07-06",3136.36,3196.97,3090.91,3128.79,752700],["2021-07-07",3174.24,3174.24,2954.55,2954.55,733600],["2021-07-08",2916.67,2992.42,2901.52,2954.55,434800],["2021-07-09",2954.55,3030.3,2863.64,2878.79,461300],["2021-07-12",2878.79,2878.79,2681.82,2681.82,1454600],["2021-07-13",2848.48,2863.64,2575.76,2863.64,447000],["2021-07-14",2840.91,3030.3,2765.15,2984.85,348400],["2021-07-15",3015.15,3106.06,2848.48,3068.18,493600],["2021-07-16",3106.06,3106.06,3007.58,3045.45,506400],["2021-07-19",3060.61,3060.61,2833.33,2954.55,504600],["2021-07-20",2992.42,2992.42,2810.61,2954.55,289800],["2021-07-21",2984.85,2984.85,2840.91,2848.48,270400],["2021-07-22",2803.03,2977.27,2803.03,2931.82,491700],["2021-07-23",2848.48,2977.27,2848.48,2909.09,646100],["2021-07-26",2946.97,2946.97,2803.03,2939.39,602800],["2021-07-27",2939.39,2992.42,2886.36,2962.12,629200],["2021-07-28",2962.12,3121.21,2962.12,3030.3,787500],["2021-07-29",3030.3,3098.48,3030.3,3053.03,606800],["2021-07-30",3075.76,3075.76,3000.0,3007.58,670000],["2021-08-02",3030.3,3053.03,2977.27,3007.58,567300],["2021-08-03",3060.61,3060.61,2954.55,3000.0,250200],["2021-08-04",2962.12,3022.73,2954.55,3000.0,561600],["2021-08-05",3030.3,3181.82,2977.27,3053.03,715500],["2021-08-06",3053.03,3250.0,3053.03,3174.24,831200],["2021-08-09",3181.82,3280.3,3030.3,3250.0,882500],["2021-08-10",3257.58,3340.91,3106.06,3159.09,1078600],["2021-08-11",3159.09,3257.58,3128.79,3151.52,1000100],["2021-08-12",3181.82,3219.7,3143.94,3166.67,744100],["2021-08-13",3174.24,3174.24,3075.76,3090.91,452000],["2021-08-16",2984.85,3121.21,2984.85,3090.91,836100],["2021-08-17",3143.94,3143.94,3053.03,3068.18,501400],["2021-08-18",3143.94,3280.3,3106.06,3280.3,2689000],["2021-08-19",3507.58,3507.58,3401.52,3507.58,2778400],["2021-08-20",3560.61,3583.33,3265.15,3333.33,1627300],["2021-08-23",3181.82,3325.76,3159.09,3234.85,1104700],["2021-08-24",3219.7,3219.7,3015.15,3037.88,1489300],["2021-08-25",3030.3,3189.39,3030.3,3136.36,1027000],["2021-08-26",3136.36,3333.33,3136.36,3136.36,588600],["2021-08-27",3257.58,3295.45,3060.61,3159.09,738900],["2021-08-30",3159.09,3295.45,3060.61,3159.09,701000],["2021-08-31",3106.06,3257.58,3106.06,3227.27,894400],["2021-09-01",3257.58,3446.97,3227.27,3446.97,1867100],["2021-09-06",3681.82,3681.82,3568.18,3681.82,1373500],["2021-09-07",3901.52,3901.52,3484.85,3598.48,1972600],["2021-09-08",3484.85,3848.48,3484.85,3848.48,1606400],["2021-09-09",4113.64,4113.64,4113.64,4113.64,642300],["2021-09-10",4401.52,4401.52,4401.52,4401.52,286400],["2021-09-13",4704.55,4704.55,4704.55,4704.55,221600],["2021-09-14",5030.3,5030.3,5030.3,5030.3,168900],["2021-09-15",5378.79,5378.79,5378.79,5378.79,339100],["2021-09-16",5750.0,5750.0,5750.0,5750.0,362000],["2021-09-17",5348.48,5348.48,5348.48,5348.48,1760200],["2021-09-20",4977.27,5719.7,4977.27,5719.7,4180700],["2021-09-21",5719.7,5977.27,5643.94,5893.94,1740700],["2021-09-22",5871.21,5909.09,5492.42,5727.27,1361900],["2021-09-23",5477.27,5681.82,5333.33,5333.33,2759500],["2021-09-24",4984.85,5378.79,4962.12,4962.12,1597500],["2021-09-27",4696.97,4924.24,4621.21,4621.21,1088300],["2021-09-28",4356.06,4939.39,4325.76,4939.39,1240300],["2021-09-29",5189.39,5189.39,4886.36,4893.94,662600],["2021-09-30",4901.52,5128.79,4901.52,4931.82,256500],["2021-10-01",5000.0,5272.73,4969.7,5272.73,1486400],["2021-10-04",5636.36,5636.36,5636.36,5636.36,608900],["2021-10-05",6030.3,6030.3,5606.06,5643.94,1800500],["2021-10-06",5651.52,5886.36,5462.12,5757.58,1171300],["2021-10-07",5681.82,5795.45,5530.3,5530.3,645600],["2021-10-08",5681.82,5681.82,5530.3,5681.82,458000],["2021-10-11",5689.39,6060.61,5689.39,5939.39,1138800],["2021-10-12",5833.33,5939.39,5530.3,5696.97,657700],["2021-10-13",5818.18,5924.24,5621.21,5863.64,687800],["2021-10-14",5863.64,5924.24,5719.7,5803.03,760000],["2021-10-15",5909.09,6204.55,5803.03,6204.55,1032700],["2021-10-18",6636.36,6636.36,6325.76,6636.36,1208700],["2021-10-19",6590.91,6818.18,6409.09,6439.39,937300],["2021-10-20",6371.21,6818.18,6325.76,6583.33,900100],["2021-10-21",6590.91,7037.88,6522.73,7037.88,1016300],["2021-10-22",7159.09,7386.36,6901.52,6909.09,726100],["2021-10-25",6909.09,7189.39,6803.03,6946.97,539100],["2021-10-26",6969.7,7068.18,6742.42,6969.7,435400],["2021-10-27",6969.7,7189.39,6931.82,7121.21,819200],["2021-10-28",7348.48,7348.48,7060.61,7159.09,488600],["2021-10-29",7159.09,7651.52,7159.09,7651.52,1695100],["2021-11-01",8030.3,8181.82,7878.79,8181.82,812400],["2021-11-02",8712.12,8750.0,8333.33,8371.21,1211800],["2021-11-03",8409.09,8409.09,7803.03,7803.03,1585200],["2021-11-04",7803.03,8181.82,7530.3,7954.55,1102900],["2021-11-05",8030.3,8068.18,7803.03,7954.55,471900],["2021-11-08",7954.55,8484.85,7878.79,8143.94,898100],["2021-11-09",8219.7,8219.7,7992.42,8068.18,540600],["2021-11-10",7992.42,8598.48,7992.42,8522.73,1060500],["2021-11-11",8522.73,8939.39,8333.33,8825.76,744500],["2021-11-12",8825.76,8825.76,8484.85,8712.12,725600],["2021-11-15",8750.0,9053.03,8106.06,8712.12,2258300],["2021-11-16",8522.73,8598.48,8181.82,8333.33,757300],["2021-11-17",8333.33,8484.85,8257.58,8446.97,661600],["2021-11-18",8484.85,8712.12,8257.58,8560.61,1222200],["2021-11-19",8598.48,8636.36,7992.42,8181.82,1156400],["2021-11-22",8181.82,8333.33,7727.27,7878.79,839200],["2021-11-23",7803.03,8333.33,7803.03,8257.58,720500],["2021-11-24",8295.45,8674.24,8257.58,8295.45,440300],["2021-11-25",8333.33,8560.61,8106.06,8484.85,541800],["2021-11-26",8636.36,8712.12,8446.97,8560.61,906300],["2021-11-29",8409.09,8409.09,8106.06,8333.33,606800],["2021-11-30",8446.97,8674.24,8257.58,8371.21,811500],["2021-12-01",8409.09,8522.73,8295.45,8484.85,804100],["2021-12-02",8636.36,9053.03,8636.36,9053.03,1216600],["2021-12-03",9659.09,9659.09,9053.03,9090.91,1394100],["2021-12-06",9583.33,9583.33,8939.39,9242.42,1490600],["2021-12-07",9242.42,9242.42,8825.76,8977.27,947000],["2021-12-08",9015.15,9090.91,8712.12,8901.52,626600],["2021-12-09",8901.52,9242.42,8787.88,9053.03,638000],["2021-12-10",8787.88,9090.91,8787.88,8901.52,612700],["2021-12-13",8901.52,9280.3,8901.52,9166.67,1092800],["2021-12-14",9166.67,9242.42,9015.15,9053.03,661700],["2021-12-15",8977.27,9356.06,8939.39,9053.03,726900],["2021-12-16",9015.15,9166.67,8939.39,9166.67,706300],["2021-12-17",9015.15,9280.3,8863.64,8939.39,948700],["2021-12-20",8787.88,8939.39,8598.48,8674.24,711200],["2021-12-21",8636.36,8787.88,8446.97,8636.36,669200],["2021-12-22",9015.15,9015.15,8560.61,8674.24,551200],["2021-12-23",8863.64,8863.64,8446.97,8560.61,532000],["2021-12-24",8560.61,8712.12,8522.73,8636.36,385000],["2021-12-27",8787.88,8863.64,8674.24,8825.76,464500],["2021-12-28",8825.76,8825.76,8560.61,8636.36,833300],["2021-12-29",8636.36,8712.12,8484.85,8598.48,440300],["2021-12-30",8484.85,8712.12,8484.85,8712.12,578300],["2021-12-31",8712.12,8787.88,8560.61,8787.88,575800],["2022-01-04",8863.64,9393.94,8825.76,9393.94,819000],["2022-01-05",10037.88,10037.88,10037.88,10037.88,1341500],["2022-01-06",10719.7,10719.7,9848.48,10075.76,3460700],["2022-01-07",9621.21,10757.58,9621.21,10757.58,1516100],["2022-01-10",10833.33,10833.33,10037.88,10037.88,1490100],["2022-01-11",9924.24,10000.0,9431.82,9469.7,1114100],["2022-01-12",9431.82,9772.73,8825.76,9772.73,1708200],["2022-01-13",10151.52,10151.52,9090.91,9090.91,862200],["2022-01-14",8787.88,9469.7,8484.85,8939.39,578400],["2022-01-17",9242.42,9318.18,8787.88,8787.88,593600],["2022-01-18",8901.52,9204.55,8712.12,8712.12,581800],["2022-01-19",8939.39,9090.91,8484.85,8636.36,531900],["2022-01-20",8939.39,9204.55,8636.36,9204.55,715200],["2022-01-21",9356.06,9583.33,9090.91,9431.82,788200],["2022-01-24",9469.7,9469.7,8825.76,8977.27,552800],["2022-01-25",8674.24,9090.91,8522.73,8863.64,333400],["2022-01-26",8939.39,9393.94,8522.73,8598.48,440800],["2022-01-27",8825.76,8825.76,8371.21,8598.48,317900],["2022-01-28",8598.48,8750.0,8560.61,8636.36,243000],["2022-02-07",9166.67,9166.67,8712.12,9090.91,222500],["2022-02-08",9090.91,9166.67,8901.52,9053.03,253900],["2022-02-09",9090.91,9090.91,8863.64,9053.03,429800],["2022-02-10",9090.91,9128.79,8939.39,9090.91,321600],["2022-02-11",9090.91,9469.7,9015.15,9242.42,390800],["2022-02-14",9356.06,9886.36,9166.67,9886.36,1147600],["2022-02-15",9772.73,10227.27,9469.7,9772.73,646800],["2022-02-16",9886.36,9886.36,9469.7,9621.21,464200],["2022-02-17",9696.97,9696.97,9242.42,9393.94,607300],["2022-02-18",9090.91,9393.94,9015.15,9318.18,547400],["2022-02-21",9280.3,9734.85,9053.03,9356.06,628100],["2022-02-22",9545.45,9621.21,9318.18,9469.7,750900],["2022-02-23",9393.94,9810.61,9393.94,9659.09,882200],["2022-02-24",9772.73,9886.36,9242.42,9469.7,706600],["2022-02-25",9469.7,9545.45,9356.06,9469.7,379900],["2022-02-28",9583.33,9583.33,9128.79,9128.79,577000],["2022-03-01",9204.55,9280.3,8977.27,9090.91,674700],["2022-03-02",9469.7,9469.7,9128.79,9166.67,391000],["2022-03-03",9356.06,9393.94,9204.55,9318.18,406000],["2022-03-04",9393.94,9469.7,9204.55,9204.55,417300],["2022-03-07",9469.7,9848.48,9469.7,9848.48,1057000],["2022-03-08",10151.52,10530.3,9848.48,9848.48,1822800],["2022-03-09",9924.24,10416.67,9356.06,9962.12,1059000],["2022-03-10",9469.7,9962.12,9469.7,9734.85,417300],["2022-03-11",9431.82,9659.09,9090.91,9280.3,871900],["2022-03-14",8825.76,9242.42,8636.36,8712.12,1165300],["2022-03-15",8560.61,8977.27,8560.61,8787.88,417100],["2022-03-16",8825.76,8939.39,8712.12,8939.39,390900],["2022-03-17",8939.39,8939.39,8712.12,8787.88,414500],["2022-03-18",8939.39,9242.42,8863.64,8939.39,346800],["2022-03-21",8977.27,8977.27,8787.88,8863.64,413100],["2022-03-22",8863.64,8977.27,8825.76,8863.64,434700],["2022-03-23",9053.03,9166.67,8977.27,9090.91,486800],["2022-03-24",9166.67,9166.67,8939.39,9015.15,243500],["2022-03-25",9128.79,9318.18,9015.15,9128.79,595500],["2022-03-28",9128.79,9696.97,9053.03,9393.94,873200],["2022-03-29",9469.7,9545.45,9090.91,9242.42,517200],["2022-03-30",9166.67,9280.3,9053.03,9090.91,468100],["2022-03-31",9090.91,9090.91,8825.76,8825.76,430400],["2022-04-01",8712.12,9015.15,8636.36,8863.64,359200],["2022-04-04",8863.64,9053.03,8825.76,8863.64,212600],["2022-04-05",8977.27,9015.15,8825.76,8901.52,236500],["2022-04-06",9090.91,9090.91,8825.76,8863.64,132700],["2022-04-07",8939.39,9090.91,8863.64,8939.39,361300],["2022-04-08",8939.39,9090.91,8787.88,8787.88,402800],["2022-04-12",8863.64,8863.64,8333.33,8333.33,265600],["2022-04-13",8446.97,8674.24,8181.82,8409.09,562900],["2022-04-14",8560.61,8712.12,8484.85,8636.36,445900],["2022-04-15",8446.97,8712.12,8446.97,8598.48,203500],["2022-04-18",8484.85,8636.36,8030.3,8068.18,629400],["2022-04-19",8181.82,8181.82,7507.58,7507.58,260800],["2022-04-20",7053.03,7424.24,6984.85,6984.85,349000],["2022-04-21",6500.0,6500.0,6500.0,6500.0,62100],["2022-04-22",6045.45,6045.45,6045.45,6045.45,357400],["2022-04-25",5628.79,5984.85,5628.79,5628.79,901300],["2022-04-26",5606.06,5795.45,5234.85,5795.45,586400],["2022-04-27",5606.06,6189.39,5606.06,6060.61,254700],["2022-04-28",6060.61,6401.52,5984.85,6166.67,572500],["2022-04-29",6075.76,6439.39,6075.76,6356.06,366500],["2022-05-04",6439.39,6795.45,6310.61,6522.73,376600],["2022-05-05",6560.61,6674.24,6325.76,6522.73,393900],["2022-05-06",6363.64,6363.64,6113.64,6136.36,316500],["2022-05-09",6060.61,6060.61,5712.12,5712.12,333100],["2022-05-10",5530.3,5727.27,5318.18,5727.27,398200],["2022-05-11",5757.58,5757.58,5530.3,5727.27,240700],["2022-05-12",5727.27,5795.45,5401.52,5416.67,341800],["2022-05-13",5454.55,5492.42,5037.88,5037.88,375400],["2022-05-16",5151.52,5386.36,5037.88,5143.94,397800],["2022-05-17",5151.52,5500.0,5113.64,5500.0,443400],["2022-05-18",5530.3,5757.58,5469.7,5507.58,372600],["2022-05-19",5227.27,5545.45,5227.27,5469.7,229100],["2022-05-20",5477.27,5742.42,5378.79,5477.27,568600],["2022-05-23",5477.27,5636.36,5462.12,5484.85,292100],["2022-05-24",5492.42,5681.82,5462.12,5598.48,343200],["2022-05-25",5621.21,5833.33,5537.88,5787.88,649000],["2022-05-26",5833.33,5833.33,5681.82,5757.58,251900],["2022-05-27",5719.7,5909.09,5621.21,5757.58,367300],["2022-05-30",5719.7,5901.52,5643.94,5878.79,356300],["2022-05-31",5878.79,5878.79,5742.42,5863.64,379700],["2022-06-01",5901.52,5939.39,5742.42,5878.79,345000],["2022-06-02",5833.33,5878.79,5643.94,5704.55,337400],["2022-06-03",5613.64,5704.55,5469.7,5492.42,315600],["2022-06-06",5492.42,5598.48,5424.24,5492.42,272300],["2022-06-07",5348.48,5492.42,5113.64,5393.94,322800],["2022-06-08",5454.55,5606.06,5340.91,5454.55,514800],["2022-06-09",5454.55,5492.42,5227.27,5454.55,400500],["2022-06-10",5446.97,5522.73,5303.03,5303.03,202000],["2022-06-13",5227.27,5265.15,4931.82,4931.82,327000],["2022-06-14",4924.24,4931.82,4628.79,4636.36,183400],["2022-06-15",4765.15,4833.33,4583.33,4659.09,552800],["2022-06-16",4659.09,4818.18,4628.79,4628.79,313200],["2022-06-17",4545.45,4659.09,4310.61,4439.39,197300],["2022-06-20",4431.82,4439.39,4128.79,4128.79,223600],["2022-06-21",4128.79,4310.61,3840.91,3840.91,334900],["2022-06-22",3795.45,3840.91,3575.76,3772.73,349400],["2022-06-23",3734.85,3901.52,3719.7,3893.94,238100],["2022-06-24",4090.91,4090.91,3727.27,3939.39,247000],["2022-06-27",3939.39,4098.48,3871.21,4098.48,356700],["2022-06-28",4166.67,4378.79,4015.15,4378.79,459600],["2022-06-29",4431.82,4469.7,4128.79,4371.21,520700],["2022-06-30",4378.79,4393.94,4136.36,4318.18,275600],["2022-07-01",4242.42,4318.18,4022.73,4310.61,254800],["2022-07-04",4310.61,4371.21,4174.24,4318.18,221600],["2022-07-05",4053.03,4303.03,4053.03,4272.73,142600],["2022-07-06",4204.55,4204.55,3977.27,3977.27,704600],["2022-07-07",3939.39,3992.42,3863.64,3939.39,136500],["2022-07-08",3939.39,4090.91,3886.36,3969.7,183400],["2022-07-11",3863.64,3962.12,3712.12,3924.24,100600],["2022-07-12",3863.64,4053.03,3833.33,4037.88,213300],["2022-07-13",4075.76,4075.76,3977.27,4075.76,188900],["2022-07-14",4068.18,4068.18,3977.27,4015.15,91300],["2022-07-15",4015.15,4053.03,3962.12,4007.58,161200],["2022-07-18",4159.09,4242.42,4090.91,4189.39,362900],["2022-07-19",4477.27,4477.27,4477.27,4477.27,380800],["2022-07-20",4787.88,4787.88,4787.88,4787.88,161400],["2022-07-21",5075.76,5075.76,4545.45,4787.88,935800],["2022-07-22",4696.97,4765.15,4545.45,4568.18,268200],["2022-07-25",4583.33,4621.21,4318.18,4454.55,327400],["2022-07-26",4469.7,4765.15,4439.39,4765.15,392500],["2022-07-27",4742.42,4840.91,4621.21,4742.42,215200],["2022-07-28",4848.48,4878.79,4742.42,4742.42,384700],["2022-07-29",4704.55,4772.73,4659.09,4689.39,207700],["2022-08-01",4560.61,4765.15,4560.61,4696.97,250400],["2022-08-02",4689.39,4787.88,4643.94,4727.27,258000],["2022-08-03",4757.58,4765.15,4696.97,4757.58,258300],["2022-08-04",4772.73,4969.7,4757.58,4795.45,329900],["2022-08-05",4795.45,4984.85,4742.42,4893.94,427400],["2022-08-08",4886.36,5022.73,4886.36,4954.55,314700],["2022-08-09",4954.55,5037.88,4878.79,4916.67,265400],["2022-08-10",4924.24,4924.24,4848.48,4848.48,299200],["2022-08-11",4878.79,4984.85,4757.58,4840.91,279400],["2022-08-12",4833.33,4840.91,4704.55,4772.73,236400],["2022-08-15",4772.73,4833.33,4704.55,4704.55,209700],["2022-08-16",4704.55,4780.3,4681.82,4719.7,136000],["2022-08-17",4734.85,4909.09,4704.55,4742.42,357100],["2022-08-18",4833.33,4833.33,4727.27,4727.27,120500],["2022-08-19",4818.18,4818.18,4704.55,4742.42,116200],["2022-08-22",4772.73,4772.73,4636.36,4734.85,146500],["2022-08-23",4742.42,5060.61,4727.27,5060.61,405500],["2022-08-24",5287.88,5287.88,5128.79,5128.79,603200],["2022-08-25",5189.39,5189.39,5000.0,5000.0,283100],["2022-08-26",4969.7,5037.88,4893.94,4909.09,401000],["2022-08-29",4742.42,5068.18,4696.97,5068.18,409700],["2022-08-30",5151.52,5181.82,4848.48,4893.94,159400],["2022-08-31",4772.73,4893.94,4772.73,4878.79,182800],["2022-09-05",4954.55,4954.55,4810.61,4825.76,161400],["2022-09-06",4818.18,4924.24,4818.18,4825.76,207700],["2022-09-07",4840.91,4840.91,4696.97,4696.97,253700],["2022-09-08",4734.85,4765.15,4651.52,4696.97,90000],["2022-09-09",4681.82,4772.73,4545.45,4636.36,98200],["2022-09-12",4840.91,4840.91,4628.79,4674.24,51400],["2022-09-13",4636.36,4704.55,4636.36,4651.52,97800],["2022-09-14",4507.58,4621.21,4492.42,4583.33,174100],["2022-09-15",4621.21,4696.97,4621.21,4674.24,92000],["2022-09-16",4674.24,4674.24,4507.58,4507.58,190900],["2022-09-19",4507.58,4628.79,4196.97,4212.12,97800],["2022-09-20",4409.09,4409.09,4090.91,4219.7,59100],["2022-09-21",4166.67,4204.55,4090.91,4128.79,57000],["2022-09-22",4030.3,4204.55,4030.3,4166.67,58700],["2022-09-23",4196.97,4204.55,4053.03,4204.55,124900],["2022-09-26",4204.55,4204.55,3916.67,3916.67,175600],["2022-09-27",3916.67,4015.15,3795.45,3878.79,67500],["2022-09-28",3916.67,3924.24,3787.88,3863.64,90100],["2022-09-29",4090.91,4090.91,3833.33,3840.91,31600],["2022-09-30",3848.48,3848.48,3575.76,3780.3,128900],["2022-10-03",3856.06,3856.06,3522.73,3522.73,62400],["2022-10-04",3522.73,3560.61,3333.33,3522.73,150100],["2022-10-05",3484.85,3636.36,3484.85,3537.88,101500],["2022-10-06",3545.45,3545.45,3295.45,3295.45,118100],["2022-10-07",3295.45,3295.45,3068.18,3068.18,312500],["2022-10-10",3030.3,3106.06,2954.55,3090.91,60300],["2022-10-11",3106.06,3106.06,3000.0,3007.58,196900],["2022-10-12",3030.3,3181.82,3015.15,3121.21,130700],["2022-10-13",3151.52,3242.42,3113.64,3128.79,86600],["2022-10-14",3151.52,3227.27,3136.36,3136.36,71000],["2022-10-17",3128.79,3181.82,3090.91,3121.21,157700],["2022-10-18",3143.94,3333.33,3143.94,3333.33,129600],["2022-10-19",3560.61,3560.61,3484.85,3560.61,709300],["2022-10-20",3560.61,3704.55,3371.21,3371.21,354100],["2022-10-21",3371.21,3560.61,3136.36,3136.36,156200],["2022-10-24",3340.91,3340.91,2924.24,2924.24,181500],["2022-10-25",2886.36,3128.79,2878.79,3053.03,250700],["2022-10-26",3174.24,3181.82,3007.58,3128.79,147100],["2022-10-27",3128.79,3303.03,3128.79,3242.42,96200],["2022-10-28",3242.42,3431.82,3219.7,3303.03,197200],["2022-10-31",3257.58,3401.52,3083.33,3234.85,46000],["2022-11-01",3234.85,3318.18,3151.52,3151.52,70000],["2022-11-02",3151.52,3212.12,3143.94,3151.52,81400],["2022-11-03",3106.06,3204.55,3106.06,3151.52,38500],["2022-11-04",3030.3,3151.52,2931.82,3037.88,273400],["2022-11-07",3030.3,3045.45,2825.76,2825.76,261600],["2022-11-08",2863.64,2924.24,2810.61,2886.36,88200],["2022-11-09",2909.09,2924.24,2863.64,2863.64,70700],["2022-11-10",2757.58,2757.58,2666.67,2666.67,128500],["2022-11-11",2689.39,2689.39,2492.42,2492.42,92900],["2022-11-14",2348.48,2348.48,2318.18,2318.18,99500],["2022-11-15",2318.18,2477.27,2159.09,2477.27,413400],["2022-11-16",2310.61,2643.94,2310.61,2628.79,256600],["2022-11-17",2651.52,2810.61,2651.52,2795.45,206300],["2022-11-18",2878.79,2946.97,2696.97,2946.97,178000],["2022-11-21",2969.7,3030.3,2878.79,2931.82,96300],["2022-11-22",3000.0,3136.36,2992.42,3030.3,352400],["2022-11-23",3030.3,3106.06,2954.55,3090.91,115700],["2022-11-24",3090.91,3106.06,2916.67,3022.73,141000],["2022-11-25",3106.06,3106.06,2946.97,3015.15,80900],["2022-11-28",3015.15,3143.94,3015.15,3106.06,182400],["2022-11-29",3106.06,3212.12,3030.3,3068.18,155500],["2022-11-30",3121.21,3181.82,3030.3,3181.82,166100],["2022-12-01",3189.39,3401.52,3106.06,3363.64,278100],["2022-12-02",3484.85,3484.85,3181.82,3371.21,180700],["2022-12-05",3545.45,3545.45,3272.73,3310.61,130400],["2022-12-06",3310.61,3333.33,3083.33,3174.24,175800],["2022-12-07",3212.12,3212.12,2984.85,3128.79,28100],["2022-12-08",3015.15,3212.12,2954.55,3128.79,199600],["2022-12-09",3151.52,3151.52,3045.45,3136.36,23400],["2022-12-12",3136.36,3166.67,3060.61,3060.61,84300],["2022-12-13",3037.88,3106.06,2954.55,3068.18,39900],["2022-12-14",3098.48,3098.48,3030.3,3083.33,110300],["2022-12-15",3083.33,3106.06,2924.24,2924.24,101800],["2022-12-16",2931.82,3075.76,2931.82,3000.0,54800],["2022-12-19",2977.27,3143.94,2977.27,3030.3,50400],["2022-12-20",3030.3,3030.3,2818.18,2818.18,207500],["2022-12-21",2977.27,2977.27,2621.21,2825.76,242900],["2022-12-22",2825.76,2840.91,2696.97,2825.76,37000],["2022-12-23",2651.52,2810.61,2628.79,2727.27,70600],["2022-12-26",2757.58,2787.88,2575.76,2575.76,76300],["2022-12-27",2575.76,2727.27,2575.76,2651.52,36700],["2022-12-28",2666.67,2803.03,2659.09,2795.45,40900],["2022-12-29",2795.45,2803.03,2704.55,2795.45,52102],["2022-12-30",2878.79,2954.55,2681.82,2795.45,32500],["2023-01-03",2795.45,2871.21,2795.45,2871.21,13600],["2023-01-04",2871.21,2871.21,2795.45,2803.03,59700],["2023-01-05",2803.03,2878.79,2719.7,2795.45,20700],["2023-01-06",2833.33,2833.33,2666.67,2795.45,66000],["2023-01-09",2795.45,2818.18,2651.52,2772.73,78300],["2023-01-10",2666.67,2772.73,2666.67,2757.58,5400],["2023-01-11",2727.27,2878.79,2719.7,2795.45,59400],["2023-01-12",2734.85,2818.18,2734.85,2818.18,28700],["2023-01-13",2818.18,2871.21,2795.45,2818.18,27100],["2023-01-16",2840.91,2840.91,2628.79,2727.27,139200],["2023-01-17",2803.03,2803.03,2636.36,2772.73,72200],["2023-01-18",2810.61,2810.61,2772.73,2795.45,36800],["2023-01-19",2795.45,2803.03,2651.52,2795.45,27700],["2023-01-27",2825.76,2863.64,2719.7,2848.48,135500],["2023-01-30",2787.88,2893.94,2787.88,2886.36,240400],["2023-01-31",2946.97,2954.55,2871.21,2901.52,131500],["2023-02-01",2939.39,3098.48,2916.67,2954.55,346300],["2023-02-02",2954.55,3007.58,2825.76,2833.33,89400],["2023-02-03",2780.3,2878.79,2780.3,2878.79,53200],["2023-02-06",2969.7,2969.7,2727.27,2840.91,74000],["2023-02-07",2810.61,2909.09,2765.15,2825.76,81300],["2023-02-08",2856.06,2863.64,2727.27,2734.85,141000],["2023-02-09",2787.88,2818.18,2757.58,2810.61,75300],["2023-02-10",2810.61,2840.91,2757.58,2757.58,72000],["2023-02-13",2757.58,2757.58,2651.52,2757.58,66400],["2023-02-14",2795.45,2795.45,2712.12,2772.73,7600],["2023-02-15",2795.45,2803.03,2742.42,2803.03,26400],["2023-02-16",2757.58,2810.61,2712.12,2787.88,26600],["2023-02-17",2818.18,2818.18,2750.0,2787.88,22700],["2023-02-20",2840.91,2840.91,2734.85,2833.33,47600],["2023-02-21",2863.64,2962.12,2803.03,2946.97,169000],["2023-02-22",2939.39,2954.55,2840.91,2946.97,151600],["2023-02-23",2878.79,2878.79,2803.03,2840.91,90300],["2023-02-24",2909.09,2931.82,2818.18,2818.18,145900],["2023-02-27",2909.09,2939.39,2840.91,2856.06,105400],["2023-02-28",2954.55,2954.55,2863.64,2863.64,144200],["2023-03-01",2856.06,2878.79,2825.76,2863.64,64200],["2023-03-02",2886.36,2886.36,2818.18,2825.76,41200],["2023-03-03",2840.91,3022.73,2840.91,3022.73,255600],["2023-03-06",3136.36,3136.36,2954.55,3015.15,99800],["2023-03-07",2962.12,3030.3,2893.94,2954.55,243500],["2023-03-08",2893.94,2969.7,2878.79,2893.94,137000],["2023-03-09",2984.85,2984.85,2909.09,2924.24,114800],["2023-03-10",2925.0,3033.33,2925.0,3025.0,108400],["2023-03-13",3000.0,3000.0,2925.0,2925.0,20300],["2023-03-14",2941.67,2941.67,2833.33,2908.33,85100],["2023-03-15",2908.33,3075.0,2908.33,2925.0,62200],["2023-03-16",2933.33,2958.33,2908.33,2916.67,16400],["2023-03-17",2916.67,2975.0,2900.0,2958.33,62200],["2023-03-20",2941.67,2966.67,2875.0,2916.67,22500],["2023-03-21",2966.67,2966.67,2841.67,2858.33,39400],["2023-03-22",2883.33,2916.67,2858.33,2858.33,37600],["2023-03-23",2916.67,2916.67,2841.67,2908.33,15800],["2023-03-24",2933.33,2933.33,2833.33,2858.33,67300],["2023-03-27",2900.0,2900.0,2833.33,2875.0,94200],["2023-03-28",2858.33,2916.67,2825.0,2833.33,44000],["2023-03-29",2833.33,2866.67,2816.67,2816.67,21300],["2023-03-30",2816.67,2833.33,2800.0,2833.33,72500],["2023-03-31",2866.67,2866.67,2791.67,2816.67,28500],["2023-04-03",2875.0,2875.0,2800.0,2858.33,79400],["2023-04-04",2858.33,2866.67,2825.0,2841.67,91100],["2023-04-05",2875.0,2916.67,2875.0,2900.0,74200],["2023-04-06",2916.67,3008.33,2908.33,2908.33,164800],["2023-04-07",2875.0,2925.0,2850.0,2850.0,45700],["2023-04-10",2850.0,2933.33,2850.0,2866.67,83600],["2023-04-11",2866.67,2916.67,2833.33,2866.67,39200],["2023-04-12",2908.33,2908.33,2841.67,2875.0,16800],["2023-04-13",2900.0,2900.0,2833.33,2833.33,73600],["2023-04-14",2875.0,2875.0,2833.33,2833.33,24600],["2023-04-17",2816.67,2866.67,2800.0,2833.33,49700],["2023-04-18",2808.33,2866.67,2791.67,2825.0,143000],["2023-04-19",2841.67,2850.0,2791.67,2800.0,67300],["2023-04-20",2825.0,2833.33,2791.67,2833.33,32500],["2023-04-21",2766.67,2833.33,2766.67,2783.33,51800],["2023-04-24",2833.33,2833.33,2766.67,2775.0,33800],["2023-04-25",2775.0,2800.0,2750.0,2783.33,50900],["2023-04-26",2783.33,2783.33,2750.0,2783.33,15000],["2023-04-27",2816.67,2816.67,2725.0,2775.0,19300],["2023-04-28",2791.67,2808.33,2766.67,2791.67,25800],["2023-05-04",2791.67,2791.67,2725.0,2750.0,68900],["2023-05-05",2750.0,2750.0,2708.33,2750.0,53300],["2023-05-08",2691.67,2750.0,2691.67,2750.0,153300],["2023-05-09",2766.67,2825.0,2733.33,2766.67,82000],["2023-05-10",2766.67,2850.0,2733.33,2833.33,110800],["2023-05-11",2866.67,3025.0,2825.0,3025.0,364900],["2023-05-12",3225.0,3225.0,2941.67,2975.0,357500],["2023-05-15",3000.0,3066.67,2975.0,3025.0,146600],["2023-05-16",3041.67,3066.67,2975.0,2991.67,128300],["2023-05-17",3000.0,3000.0,2941.67,2950.0,255900],["2023-05-18",2950.0,2958.33,2916.67,2958.33,147500],["2023-05-19",2983.33,2983.33,2833.33,2891.67,214200],["2023-05-22",2883.33,2991.67,2875.0,2991.67,144400],["2023-05-23",2991.67,2991.67,2916.67,2933.33,114400],["2023-05-24",2925.0,2941.67,2916.67,2941.67,85400],["2023-05-25",2941.67,2950.0,2900.0,2900.0,77700],["2023-05-26",2891.67,2966.67,2891.67,2925.0,172800],["2023-05-29",2975.0,3125.0,2958.33,3125.0,513900],["2023-05-30",3216.67,3233.33,3108.33,3208.33,419600],["2023-05-31",3208.33,3425.0,3208.33,3425.0,363900],["2023-06-01",3625.0,3650.0,3441.67,3641.67,868400],["2023-06-02",3708.33,3708.33,3541.67,3666.67,445100],["2023-06-05",3700.0,3891.67,3675.0,3750.0,382700],["2023-06-06",3750.0,3750.0,3616.67,3733.33,136800],["2023-06-07",3750.0,3991.67,3691.67,3833.33,846500],["2023-06-08",4091.67,4100.0,3875.0,4100.0,1119200],["2023-06-09",4250.0,4383.33,4125.0,4341.67,641300],["2023-06-12",4416.67,4491.67,4216.67,4300.0,324600],["2023-06-13",4250.0,4316.67,4225.0,4258.33,398700],["2023-06-14",4408.33,4416.67,4216.67,4225.0,323600],["2023-06-15",4225.0,4225.0,3933.33,4058.33,507900],["2023-06-16",4058.33,4208.33,4008.33,4050.0,242300],["2023-06-19",3958.33,4000.0,3766.67,3766.67,512600],["2023-06-20",3675.0,3791.67,3666.67,3791.67,223900],["2023-06-21",3833.33,3850.0,3775.0,3791.67,101500],["2023-06-22",3825.0,3833.33,3666.67,3666.67,360300],["2023-06-23",3675.0,3916.67,3666.67,3916.67,215000],["2023-06-26",4183.33,4183.33,3916.67,4008.33,593200],["2023-06-27",4083.33,4083.33,3925.0,3958.33,134300],["2023-06-28",4066.67,4066.67,3833.33,3841.67,226400],["2023-06-29",3841.67,3858.33,3741.67,3775.0,206100],["2023-06-30",3666.67,3825.0,3666.67,3775.0,92600],["2023-07-03",3708.33,3866.67,3683.33,3783.33,57000],["2023-07-04",3791.67,3875.0,3750.0,3766.67,185700],["2023-07-05",3958.33,3966.67,3800.0,3841.67,158400],["2023-07-06",3833.33,3875.0,3775.0,3825.0,187600],["2023-07-07",3866.67,3866.67,3683.33,3866.67,104100],["2023-07-10",3991.67,3991.67,3858.33,3875.0,243400],["2023-07-11",3891.67,3966.67,3808.33,3808.33,188700],["2023-07-12",3808.33,3825.0,3758.33,3791.67,100300],["2023-07-13",3808.33,3858.33,3791.67,3850.0,249600],["2023-07-14",3866.67,3866.67,3808.33,3858.33,173100],["2023-07-17",3866.67,4033.33,3858.33,4008.33,389600],["2023-07-18",4050.0,4166.67,4033.33,4083.33,492400],["2023-07-19",4083.33,4150.0,3883.33,3925.0,259500],["2023-07-20",4000.0,4000.0,3916.67,3983.33,105900],["2023-07-21",4041.67,4041.67,3925.0,3925.0,150600],["2023-07-24",3983.33,3983.33,3841.67,3966.67,377500],["2023-07-25",3983.33,3983.33,3891.67,3925.0,203600],["2023-07-26",3925.0,3983.33,3900.0,3900.0,177500],["2023-07-27",3916.67,3941.67,3866.67,3916.67,162500],["2023-07-28",3966.67,4183.33,3966.67,4183.33,656200],["2023-07-31",4083.33,4366.67,4083.33,4266.67,508800],["2023-08-01",4250.0,4275.0,3975.0,3975.0,556700],["2023-08-02",3991.67,4033.33,3941.67,3966.67,274100],["2023-08-03",4058.33,4058.33,3941.67,3983.33,177400],["2023-08-04",3975.0,4058.33,3941.67,3983.33,248100],["2023-08-07",4000.0,4075.0,4000.0,4041.67,273700],["2023-08-08",4058.33,4200.0,4050.0,4116.67,393900],["2023-08-09",4116.67,4191.67,4050.0,4125.0,1140700],["2023-08-10",4208.33,4408.33,4208.33,4408.33,1748100],["2023-08-11",4408.33,4625.0,4200.0,4333.33,767900],["2023-08-14",4458.33,4491.67,4225.0,4250.0,700000],["2023-08-15",4333.33,4333.33,4000.0,4175.0,702000],["2023-08-16",4183.33,4283.33,4133.33,4250.0,556500],["2023-08-17",4250.0,4250.0,4116.67,4133.33,353600],["2023-08-18",4116.67,4125.0,3850.0,3850.0,693600],["2023-08-21",3641.67,3708.33,3583.33,3591.67,611100],["2023-08-22",3591.67,3666.67,3383.33,3625.0,355200],["2023-08-23",3633.33,3658.33,3583.33,3633.33,223800],["2023-08-24",3633.33,3666.67,3591.67,3650.0,261400],["2023-08-25",3650.0,3666.67,3616.67,3666.67,175300],["2023-08-28",3658.33,3783.33,3658.33,3758.33,111900],["2023-08-29",3816.67,3816.67,3675.0,3750.0,150500],["2023-08-30",3716.67,3750.0,3675.0,3733.33,127500],["2023-08-31",3750.0,3750.0,3683.33,3741.67,122800],["2023-09-05",3766.67,3791.67,3741.67,3750.0,189000],["2023-09-06",3800.0,4008.33,3750.0,4008.33,579700],["2023-09-07",4241.67,4241.67,4058.33,4100.0,582700],["2023-09-08",4100.0,4108.33,4050.0,4091.67,340400],["2023-09-11",4100.0,4375.0,4100.0,4233.33,1333200],["2023-09-12",4241.67,4291.67,4166.67,4233.33,257000],["2023-09-13",4033.33,4241.67,4033.33,4108.33,442800],["2023-09-14",4125.0,4250.0,4100.0,4191.67,686000],["2023-09-15",4250.0,4358.33,4191.67,4241.67,347200],["2023-09-18",4333.33,4333.33,4083.33,4083.33,293700],["2023-09-19",4083.33,4166.67,3800.0,3958.33,729300],["2023-09-20",3966.67,4033.33,3958.33,3958.33,164500],["2023-09-21",3975.0,3983.33,3883.33,3891.67,369100],["2023-09-22",3891.67,3891.67,3733.33,3791.67,290900],["2023-09-25",3791.67,3866.67,3533.33,3625.0,191500],["2023-09-26",3750.0,3750.0,3483.33,3541.67,165800],["2023-09-27",3541.67,3583.33,3308.33,3466.67,148600],["2023-09-28",3475.0,3525.0,3416.67,3491.67,56100],["2023-09-29",3491.67,3525.0,3458.33,3483.33,147200],["2023-10-02",3483.33,3566.67,3483.33,3508.33,105100],["2023-10-03",3500.0,3500.0,3291.67,3375.0,101300],["2023-10-04",3375.0,3425.0,3325.0,3375.0,74600],["2023-10-05",3491.67,3491.67,3316.67,3383.33,66300],["2023-10-06",3466.67,3466.67,3333.33,3408.33,52500],["2023-10-09",3408.33,3466.67,3375.0,3416.67,49900],["2023-10-10",3416.67,3491.67,3416.67,3416.67,193100],["2023-10-11",3416.67,3533.33,3400.0,3533.33,134600],["2023-10-12",3541.67,3608.33,3483.33,3533.33,62300],["2023-10-13",3533.33,3533.33,3416.67,3483.33,124900],["2023-10-16",3483.33,3491.67,3425.0,3433.33,102200],["2023-10-17",3433.33,3458.33,3416.67,3416.67,65500],["2023-10-18",3366.67,3391.67,3200.0,3333.33,194700],["2023-10-19",3208.33,3491.67,3200.0,3450.0,110500],["2023-10-20",3441.67,3450.0,3250.0,3416.67,61500],["2023-10-23",3416.67,3475.0,3233.33,3408.33,93000],["2023-10-24",3408.33,3433.33,3333.33,3408.33,32000],["2023-10-25",3450.0,3450.0,3341.67,3408.33,37200],["2023-10-26",3333.33,3333.33,3175.0,3316.67,137100],["2023-10-27",3250.0,3291.67,3125.0,3291.67,87600],["2023-10-30",3291.67,3325.0,3166.67,3250.0,33200],["2023-10-31",3250.0,3250.0,3058.33,3058.33,102500],["2023-11-01",3241.67,3241.67,2941.67,3183.33,66600],["2023-11-02",3191.67,3316.67,3066.67,3316.67,59200],["2023-11-03",3316.67,3316.67,3208.33,3258.33,35700],["2023-11-06",3275.0,3275.0,3208.33,3250.0,42300],["2023-11-07",3250.0,3250.0,3183.33,3241.67,44600],["2023-11-08",3158.33,3325.0,3158.33,3316.67,118200],["2023-11-09",3333.33,3416.67,3291.67,3325.0,133400],["2023-11-10",3316.67,3316.67,3258.33,3283.33,137000],["2023-11-13",3283.33,3308.33,3225.0,3225.0,49700],["2023-11-14",3250.0,3291.67,3208.33,3266.67,113400],["2023-11-15",3300.0,3300.0,3250.0,3275.0,70700],["2023-11-16",3275.0,3283.33,3216.67,3275.0,43700],["2023-11-17",3225.0,3316.67,3225.0,3266.67,93200],["2023-11-20",3166.67,3258.33,3083.33,3250.0,53700],["2023-11-21",3283.33,3283.33,3200.0,3216.67,73600],["2023-11-22",3191.67,3283.33,3191.67,3241.67,59900],["2023-11-23",3233.33,3250.0,3208.33,3208.33,34200],["2023-11-24",3250.0,3250.0,3150.0,3208.33,78200],["2023-11-27",3275.0,3275.0,3166.67,3183.33,31200],["2023-11-28",3183.33,3216.67,3158.33,3200.0,17300],["2023-11-29",3250.0,3250.0,3166.67,3208.33,37100],["2023-11-30",3208.33,3241.67,3166.67,3208.33,59200],["2023-12-01",3241.67,3241.67,3158.33,3216.67,52500],["2023-12-04",3216.67,3316.67,3200.0,3283.33,100600],["2023-12-05",3275.0,3291.67,3225.0,3225.0,45200],["2023-12-06",3233.33,3266.67,3200.0,3233.33,99500],["2023-12-07",3233.33,3250.0,3125.0,3141.67,562600],["2023-12-08",3150.0,3150.0,3108.33,3116.67,167400],["2023-12-11",3116.67,3216.67,3091.67,3108.33,90600],["2023-12-12",3083.33,3208.33,3083.33,3108.33,244200],["2023-12-13",3150.0,3150.0,3100.0,3125.0,20700],["2023-12-14",3100.0,3125.0,3100.0,3100.0,142500],["2023-12-15",3066.67,3125.0,3066.67,3091.67,209100],["2023-12-18",3150.0,3150.0,3066.67,3100.0,48900],["2023-12-19",3108.33,3166.67,3091.67,3100.0,75900],["2023-12-20",3075.0,3125.0,3075.0,3091.67,16600],["2023-12-21",3091.67,3091.67,3050.0,3083.33,27400],["2023-12-22",3091.67,3150.0,3083.33,3091.67,33300],["2023-12-25",3116.67,3116.67,3000.0,3041.67,92000],["2023-12-26",3083.33,3116.67,3066.67,3091.67,42600],["2023-12-27",3091.67,3100.0,3083.33,3100.0,59500],["2023-12-28",3108.33,3108.33,3066.67,3108.33,20800],["2023-12-29",3050.0,3125.0,3050.0,3108.33,42100],["2024-01-02",3108.33,3125.0,3083.33,3108.33,86600],["2024-01-03",3108.33,3125.0,3083.33,3116.67,36400],["2024-01-04",3133.33,3133.33,3083.33,3125.0,125500],["2024-01-05",3141.67,3208.33,3100.0,3100.0,95200],["2024-01-08",3133.33,3166.67,3100.0,3116.67,91400],["2024-01-09",3116.67,3183.33,3116.67,3183.33,145300],["2024-01-10",3183.33,3183.33,3133.33,3133.33,58100],["2024-01-11",3183.33,3183.33,3108.33,3150.0,12500],["2024-01-12",3150.0,3150.0,3083.33,3091.67,69700],["2024-01-15",3091.67,3141.67,3066.67,3066.67,124900],["2024-01-16",3041.67,3100.0,3041.67,3100.0,19900],["2024-01-17",3083.33,3100.0,3066.67,3066.67,26700],["2024-01-18",3116.67,3116.67,3066.67,3091.67,2300],["2024-01-19",3108.33,3116.67,3083.33,3100.0,23200],["2024-01-22",3100.0,3100.0,3041.67,3091.67,29100],["2024-01-23",3091.67,3108.33,3041.67,3108.33,104800],["2024-01-24",3108.33,3108.33,3066.67,3083.33,36400],["2024-01-25",3083.33,3100.0,3066.67,3100.0,38200],["2024-01-26",3066.67,3091.67,3066.67,3066.67,50700],["2024-01-29",3083.33,3141.67,3075.0,3141.67,85600],["2024-01-30",3108.33,3108.33,3066.67,3091.67,47500],["2024-01-31",3091.67,3125.0,3083.33,3108.33,57200],["2024-02-01",3100.0,3116.67,3083.33,3091.67,33100],["2024-02-02",3108.33,3108.33,3083.33,3083.33,33400],["2024-02-05",3083.33,3116.67,3083.33,3083.33,31300],["2024-02-06",3066.67,3116.67,3058.33,3083.33,42300],["2024-02-07",3108.33,3208.33,3083.33,3083.33,70900],["2024-02-15",3166.67,3208.33,3116.67,3125.0,38500],["2024-02-16",3158.33,3191.67,3158.33,3166.67,104700],["2024-02-19",3166.67,3191.67,3133.33,3183.33,89600],["2024-02-20",3183.33,3400.0,3183.33,3400.0,349200],["2024-02-21",3466.67,3583.33,3400.0,3516.67,493300],["2024-02-22",3516.67,3583.33,3450.0,3550.0,361500],["2024-02-23",3583.33,3583.33,3416.67,3425.0,222600],["2024-02-26",3425.0,3425.0,3308.33,3375.0,190200],["2024-02-27",3375.0,3541.67,3366.67,3475.0,141100],["2024-02-28",3541.67,3541.67,3416.67,3458.33,108200],["2024-02-29",3458.33,3458.33,3375.0,3416.67,110300],["2024-03-01",3416.67,3458.33,3400.0,3433.33,33700],["2024-03-04",3483.33,3541.67,3433.33,3466.67,181200],["2024-03-05",3425.0,3458.33,3225.0,3416.67,118000],["2024-03-06",3450.0,3450.0,3316.67,3325.0,114100],["2024-03-07",3258.33,3433.33,3258.33,3375.0,140900],["2024-03-08",3333.33,3416.67,3241.67,3266.67,125000],["2024-03-11",3333.33,3333.33,3225.0,3233.33,46200],["2024-03-12",3241.67,3241.67,3041.67,3208.33,161600],["2024-03-13",3208.33,3250.0,3175.0,3241.67,97600],["2024-03-14",3241.67,3291.67,3208.33,3241.67,109200],["2024-03-15",3241.67,3250.0,3208.33,3241.67,94900],["2024-03-18",3250.0,3258.33,3125.0,3233.33,80600],["2024-03-19",3183.33,3266.67,3183.33,3233.33,17700],["2024-03-20",3208.33,3233.33,3166.67,3225.0,53700],["2024-03-21",3241.67,3266.67,3108.33,3250.0,166400],["2024-03-22",3183.33,3250.0,3183.33,3200.0,70400],["2024-03-25",3166.67,3208.33,3133.33,3200.0,145600],["2024-03-26",3250.0,3250.0,3183.33,3208.33,83000],["2024-03-27",3308.33,3308.33,3216.67,3216.67,70300],["2024-03-28",3233.33,3308.33,3191.67,3233.33,86500],["2024-03-29",3216.67,3241.67,3191.67,3216.67,73500],["2024-04-01",3200.0,3216.67,3191.67,3208.33,34800],["2024-04-02",3233.33,3233.33,3183.33,3208.33,33700],["2024-04-03",3191.67,3208.33,3191.67,3200.0,26000],["2024-04-04",3233.33,3233.33,3175.0,3183.33,34000],["2024-04-05",3175.0,3208.33,3166.67,3166.67,73300],["2024-04-08",3166.67,3175.0,3150.0,3166.67,38600],["2024-04-09",3166.67,3166.67,3133.33,3150.0,30800],["2024-04-10",3150.0,3158.33,3116.67,3125.0,37800],["2024-04-11",3083.33,3158.33,3083.33,3125.0,52300],["2024-04-12",3116.67,3158.33,3116.67,3116.67,49300],["2024-04-15",3116.67,3150.0,3016.67,3033.33,80300],["2024-04-16",2975.0,3033.33,2833.33,2850.0,84300],["2024-04-17",2908.33,3033.33,2850.0,2850.0,70400],["2024-04-19",3033.33,3033.33,2833.33,2900.0,46600],["2024-04-22",2900.0,2950.0,2883.33,2950.0,13400],["2024-04-23",2975.0,2975.0,2916.67,2950.0,30900],["2024-04-24",2950.0,3000.0,2933.33,2966.67,32700],["2024-04-25",3033.33,3033.33,2891.67,2983.33,29300],["2024-04-26",2983.33,3041.67,2958.33,3000.0,15500],["2024-05-02",2991.67,3000.0,2875.0,2958.33,40100],["2024-05-03",3000.0,3000.0,2916.67,2983.33,38700],["2024-05-06",2983.33,3033.33,2975.0,3000.0,30000],["2024-05-07",3008.33,3016.67,2991.67,3000.0,83700],["2024-05-08",3008.33,3041.67,2958.33,3033.33,113000],["2024-05-09",3016.67,3050.0,3000.0,3041.67,57000],["2024-05-10",3050.0,3250.0,3050.0,3250.0,236700],["2024-05-13",3475.0,3475.0,3350.0,3375.0,476300],["2024-05-14",3375.0,3483.33,3225.0,3391.67,133700],["2024-05-15",3391.67,3391.67,3266.67,3341.67,95100],["2024-05-16",3241.67,3366.67,3241.67,3333.33,89600],["2024-05-17",3333.33,3483.33,3333.33,3416.67,183400],["2024-05-20",3450.0,3641.67,3450.0,3583.33,387200],["2024-05-21",3575.0,3575.0,3483.33,3500.0,128900],["2024-05-22",3583.33,3583.33,3500.0,3541.67,135400],["2024-05-23",3541.67,3575.0,3433.33,3516.67,137900],["2024-05-24",3516.67,3516.67,3383.33,3383.33,50300],["2024-05-27",3425.0,3500.0,3416.67,3483.33,115000],["2024-05-28",3516.67,3516.67,3425.0,3483.33,177500],["2024-05-29",3541.67,3558.33,3450.0,3541.67,144900],["2024-05-30",3508.33,3566.67,3441.67,3541.67,215000],["2024-05-31",3483.33,3541.67,3475.0,3508.33,83800],["2024-06-03",3541.67,3566.67,3500.0,3500.0,73700],["2024-06-04",3541.67,3541.67,3483.33,3508.33,64700],["2024-06-05",3508.33,3516.67,3466.67,3483.33,109700],["2024-06-06",3491.67,3533.33,3483.33,3500.0,50000],["2024-06-07",3508.33,3550.0,3500.0,3516.67,92500],["2024-06-10",3533.33,3658.33,3516.67,3608.33,111900],["2024-06-11",3625.0,3633.33,3491.67,3550.0,101400],["2024-06-12",3550.0,3583.33,3475.0,3550.0,63700],["2024-06-13",3575.0,3575.0,3500.0,3508.33,35800],["2024-06-14",3558.33,3558.33,3466.67,3466.67,57400],["2024-06-17",3416.67,3625.0,3416.67,3541.67,129900],["2024-06-18",3583.33,3775.0,3583.33,3683.33,255900],["2024-06-19",3825.0,3825.0,3600.0,3650.0,60200],["2024-06-20",3750.0,3891.67,3650.0,3891.67,302100],["2024-06-21",4016.67,4158.33,4016.67,4158.33,798400],["2024-06-24",4441.67,4441.67,4175.0,4441.67,1181900],["2024-06-25",4725.0,4725.0,4425.0,4633.33,556500],["2024-06-26",4458.33,4691.67,4416.67,4425.0,502300],["2024-06-27",4466.67,4466.67,4250.0,4291.67,222100],["2024-06-28",4291.67,4291.67,3991.67,3991.67,408100],["2024-07-01",4000.0,4083.33,3933.33,4058.33,38000],["2024-07-02",4075.0,4108.33,4016.67,4050.0,75800],["2024-07-03",4083.33,4083.33,4008.33,4050.0,54100],["2024-07-04",4100.0,4100.0,4016.67,4066.67,42300],["2024-07-05",3883.33,4350.0,3883.33,4158.33,245700],["2024-07-08",4183.33,4400.0,4183.33,4366.67,233600],["2024-07-09",4400.0,4400.0,4250.0,4250.0,173800],["2024-07-10",4350.0,4350.0,4158.33,4183.33,55300],["2024-07-11",4208.33,4300.0,4191.67,4233.33,35700],["2024-07-12",4325.0,4325.0,4208.33,4266.67,57000],["2024-07-15",4183.33,4300.0,4166.67,4241.67,45900],["2024-07-16",4325.0,4375.0,4266.67,4375.0,217100],["2024-07-17",4375.0,4566.67,4100.0,4458.33,222400],["2024-07-18",4583.33,4583.33,4333.33,4483.33,170200],["2024-07-19",4458.33,4708.33,4458.33,4500.0,249600],["2024-07-22",4416.67,4583.33,4250.0,4283.33,45000],["2024-07-23",4333.33,4333.33,4125.0,4175.0,97300],["2024-07-24",4183.33,4291.67,4166.67,4183.33,136300],["2024-07-25",4183.33,4183.33,4091.67,4166.67,11000],["2024-07-26",4208.33,4416.67,4208.33,4416.67,198900],["2024-07-29",4416.67,4491.67,4283.33,4416.67,89200],["2024-07-30",4416.67,4483.33,4383.33,4408.33,127000],["2024-07-31",4408.33,4433.33,4350.0,4433.33,82600],["2024-08-01",4483.33,4533.33,4258.33,4416.67,46700],["2024-08-02",4266.67,4375.0,4191.67,4358.33,79100],["2024-08-05",4250.0,4341.67,4108.33,4158.33,209400],["2024-08-06",4333.33,4333.33,4175.0,4250.0,53700],["2024-08-07",4266.67,4391.67,4241.67,4333.33,149200],["2024-08-08",4325.0,4391.67,4183.33,4383.33,179100],["2024-08-09",4400.0,4400.0,4266.67,4275.0,31300],["2024-08-12",4250.0,4408.33,4250.0,4291.67,32000],["2024-08-13",4400.0,4400.0,4266.67,4308.33,52900],["2024-08-14",4333.33,4358.33,4266.67,4275.0,68500],["2024-08-15",4275.0,4341.67,4266.67,4275.0,72200],["2024-08-16",4350.0,4350.0,4258.33,4341.67,70500],["2024-08-19",4333.33,4516.67,4333.33,4383.33,201300],["2024-08-20",4500.0,4500.0,4383.33,4425.0,137200],["2024-08-21",4466.67,4466.67,4416.67,4441.67,91700],["2024-08-22",4483.33,4483.33,4250.0,4408.33,86400],["2024-08-23",4308.33,4333.33,4166.67,4333.33,141900],["2024-08-26",4541.67,4541.67,4300.0,4300.0,23000],["2024-08-27",4316.67,4416.67,4316.67,4358.33,2400],["2024-08-28",4358.33,4458.33,4341.67,4416.67,110600],["2024-08-29",4491.67,4491.67,4208.33,4208.33,110400],["2024-08-30",4283.33,4391.67,4250.0,4258.33,29600],["2024-09-04",4175.0,4258.33,4175.0,4233.33,36300],["2024-09-05",4291.67,4291.67,4166.67,4233.33,93900],["2024-09-06",4325.0,4325.0,4150.0,4233.33,41400],["2024-09-09",4233.33,4266.67,4125.0,4158.33,31100],["2024-09-10",4175.0,4208.33,4066.67,4091.67,34100],["2024-09-11",4091.67,4091.67,3833.33,4008.33,93700],["2024-09-12",4008.33,4016.67,3958.33,4000.0,74300],["2024-09-13",4058.33,4066.67,4000.0,4000.0,15300],["2024-09-16",4075.0,4166.67,4000.0,4041.67,26500],["2024-09-17",4050.0,4275.0,4050.0,4275.0,71300],["2024-09-18",4166.67,4275.0,4166.67,4233.33,40500],["2024-09-19",4308.33,4500.0,4233.33,4400.0,325100],["2024-09-20",4416.67,4416.67,4216.67,4375.0,27500],["2024-09-23",4333.33,4408.33,4250.0,4275.0,65100],["2024-09-24",4266.67,4316.67,4250.0,4291.67,62600],["2024-09-25",4375.0,4400.0,4233.33,4283.33,16400],["2024-09-26",4383.33,4383.33,4175.0,4250.0,92700],["2024-09-27",4250.0,4325.0,4175.0,4175.0,33500],["2024-09-30",4225.0,4283.33,4166.67,4166.67,101200],["2024-10-01",4250.0,4250.0,4175.0,4208.33,27300],["2024-10-02",4241.67,4241.67,4175.0,4208.33,42500],["2024-10-03",4208.33,4250.0,4166.67,4191.67,54300],["2024-10-04",4166.67,4191.67,4166.67,4175.0,12800],["2024-10-07",4175.0,4250.0,4175.0,4233.33,97800],["2024-10-08",4250.0,4250.0,4208.33,4250.0,37600],["2024-10-09",4291.67,4291.67,4250.0,4250.0,95600],["2024-10-10",4258.33,4325.0,4208.33,4208.33,25100],["2024-10-11",4283.33,4283.33,4183.33,4233.33,16900],["2024-10-14",4275.0,4275.0,4191.67,4250.0,91100],["2024-10-15",4250.0,4258.33,4216.67,4216.67,62300],["2024-10-16",4241.67,4241.67,4200.0,4216.67,19200],["2024-10-17",4225.0,4233.33,4150.0,4208.33,72200],["2024-10-18",4208.33,4241.67,4166.67,4225.0,141100],["2024-10-21",4000.0,4380.0,4000.0,4200.0,55900],["2024-10-22",4100.0,4200.0,4050.0,4080.0,19300],["2024-10-23",4050.0,4100.0,4000.0,4000.0,65100],["2024-10-24",4030.0,4030.0,3950.0,4000.0,53900],["2024-10-25",4000.0,4000.0,3990.0,4000.0,10700],["2024-10-28",4090.0,4090.0,3920.0,3970.0,30600],["2024-10-29",3990.0,4000.0,3960.0,3990.0,5000],["2024-10-30",3990.0,3990.0,3890.0,3990.0,19000],["2024-10-31",3950.0,3960.0,3810.0,3810.0,22900],["2024-11-01",3810.0,3810.0,3700.0,3800.0,61900],["2024-11-04",3800.0,3840.0,3760.0,3760.0,1500],["2024-11-05",3840.0,3840.0,3760.0,3780.0,11200],["2024-11-06",3800.0,3850.0,3750.0,3790.0,17900],["2024-11-07",3780.0,3800.0,3730.0,3730.0,25200],["2024-11-08",3730.0,3770.0,3710.0,3770.0,7700],["2024-11-11",3770.0,3790.0,3720.0,3790.0,23900],["2024-11-12",3890.0,3890.0,3710.0,3770.0,21600],["2024-11-13",3730.0,3800.0,3700.0,3720.0,31200],["2024-11-14",3720.0,3960.0,3700.0,3720.0,22200],["2024-11-15",3720.0,3770.0,3580.0,3700.0,8400],["2024-11-18",3840.0,3840.0,3640.0,3730.0,13900],["2024-11-19",3680.0,3730.0,3470.0,3470.0,422900],["2024-11-20",3470.0,3580.0,3470.0,3570.0,27000],["2024-11-21",3470.0,3500.0,3460.0,3490.0,25000],["2024-11-22",3490.0,3520.0,3420.0,3500.0,21100],["2024-11-25",3500.0,3520.0,3490.0,3520.0,22200],["2024-11-26",3510.0,3600.0,3510.0,3590.0,37200],["2024-11-27",3600.0,3610.0,3550.0,3600.0,11200],["2024-11-28",3560.0,3700.0,3550.0,3660.0,10600],["2024-11-29",3770.0,3770.0,3580.0,3600.0,44500],["2024-12-02",3600.0,3660.0,3590.0,3660.0,8300],["2024-12-03",3660.0,3660.0,3640.0,3660.0,7500],["2024-12-04",3760.0,3760.0,3610.0,3690.0,2700],["2024-12-05",3690.0,3750.0,3660.0,3700.0,4000],["2024-12-06",3750.0,3770.0,3450.0,3700.0,13400],["2024-12-09",3700.0,3700.0,3600.0,3600.0,18100],["2024-12-10",3710.0,3840.0,3590.0,3650.0,35800],["2024-12-11",3590.0,3710.0,3590.0,3650.0,7300],["2024-12-12",3700.0,3700.0,3600.0,3640.0,11900],["2024-12-13",3600.0,3630.0,3400.0,3620.0,43200],["2024-12-16",3760.0,3760.0,3400.0,3460.0,37000],["2024-12-17",3580.0,3620.0,3470.0,3470.0,11100],["2024-12-18",3550.0,3560.0,3470.0,3530.0,24900],["2024-12-19",3500.0,3580.0,3500.0,3550.0,2200],["2024-12-20",3580.0,3580.0,3440.0,3530.0,18900],["2024-12-23",3600.0,3600.0,3500.0,3580.0,12300],["2024-12-24",3510.0,3580.0,3400.0,3560.0,5800],["2024-12-25",3500.0,3560.0,3480.0,3510.0,41200],["2024-12-26",3680.0,3690.0,3510.0,3660.0,20700],["2024-12-27",3550.0,3660.0,3550.0,3620.0,10000],["2024-12-30",3560.0,3600.0,3480.0,3580.0,13500],["2024-12-31",3520.0,3600.0,3480.0,3600.0,17100],["2025-01-02",3590.0,3600.0,3480.0,3580.0,10900],["2025-01-03",3600.0,3600.0,3500.0,3570.0,4600],["2025-01-06",3570.0,3570.0,3480.0,3560.0,5500],["2025-01-07",3560.0,3570.0,3450.0,3560.0,31700],["2025-01-08",3500.0,3560.0,3420.0,3540.0,2200],["2025-01-09",3450.0,3560.0,3450.0,3560.0,700],["2025-01-10",3550.0,3550.0,3440.0,3540.0,29400],["2025-01-13",3470.0,3520.0,3460.0,3500.0,33800],["2025-01-14",3650.0,3740.0,3310.0,3590.0,4800],["2025-01-15",3580.0,3590.0,3420.0,3580.0,6600],["2025-01-16",3580.0,3660.0,3420.0,3570.0,6500],["2025-01-17",3550.0,3560.0,3470.0,3500.0,16400],["2025-01-20",3640.0,3640.0,3450.0,3450.0,10700],["2025-01-21",3550.0,3550.0,3460.0,3460.0,12800],["2025-01-22",3500.0,3570.0,3460.0,3490.0,4700],["2025-01-23",3540.0,3540.0,3450.0,3450.0,7700],["2025-01-24",3490.0,3680.0,3420.0,3520.0,77500],["2025-02-03",3540.0,3540.0,3520.0,3540.0,6800],["2025-02-04",3550.0,3550.0,3480.0,3540.0,19900],["2025-02-05",3540.0,3720.0,3540.0,3590.0,39300],["2025-02-06",3650.0,3690.0,3600.0,3650.0,58000],["2025-02-07",3690.0,3890.0,3660.0,3870.0,187300],["2025-02-10",3850.0,3880.0,3610.0,3880.0,40800],["2025-02-11",3860.0,3880.0,3730.0,3800.0,34900],["2025-02-12",3720.0,3750.0,3700.0,3740.0,53000],["2025-02-13",3780.0,3780.0,3700.0,3710.0,20200],["2025-02-14",3710.0,3740.0,3610.0,3610.0,30100],["2025-02-17",3620.0,3770.0,3620.0,3760.0,48400],["2025-02-18",3800.0,3800.0,3690.0,3760.0,28200],["2025-02-19",3790.0,3790.0,3700.0,3710.0,19100],["2025-02-20",3710.0,3740.0,3600.0,3600.0,134400],["2025-02-21",3630.0,3850.0,3630.0,3850.0,195300],["2025-02-24",4110.0,4110.0,4110.0,4110.0,112400],["2025-02-25",4390.0,4390.0,4200.0,4220.0,577100],["2025-02-26",4230.0,4380.0,4130.0,4220.0,144900],["2025-02-27",4230.0,4510.0,4220.0,4330.0,304100],["2025-02-28",4330.0,4330.0,4220.0,4230.0,32000],["2025-03-03",4250.0,4300.0,4180.0,4200.0,122000],["2025-03-04",4210.0,4210.0,3960.0,3960.0,355500],["2025-03-05",3960.0,3960.0,3880.0,3940.0,152400],["2025-03-06",3890.0,3930.0,3870.0,3890.0,30700],["2025-03-07",3860.0,4000.0,3840.0,4000.0,67100],["2025-03-10",4100.0,4150.0,4000.0,4070.0,74900],["2025-03-11",4050.0,4090.0,4050.0,4090.0,56400],["2025-03-12",4150.0,4150.0,3980.0,4080.0,24500],["2025-03-13",4080.0,4250.0,4080.0,4150.0,88200],["2025-03-14",4180.0,4180.0,4040.0,4090.0,35900],["2025-03-17",4260.0,4260.0,3950.0,4070.0,48300],["2025-03-18",4070.0,4120.0,4040.0,4090.0,51200],["2025-03-19",4080.0,4090.0,3990.0,4020.0,49900],["2025-03-20",4020.0,4090.0,3980.0,4050.0,73800],["2025-03-21",3980.0,4090.0,3980.0,4070.0,22100],["2025-03-24",4080.0,4080.0,4000.0,4070.0,40100],["2025-03-25",4070.0,4080.0,4000.0,4080.0,36800],["2025-03-26",4120.0,4120.0,3930.0,4070.0,35500],["2025-03-27",4100.0,4100.0,3960.0,4060.0,900],["2025-03-28",4080.0,4080.0,4000.0,4050.0,23500],["2025-03-31",4010.0,4200.0,4010.0,4150.0,70100],["2025-04-01",4190.0,4190.0,4030.0,4160.0,28400],["2025-04-02",4050.0,4160.0,4050.0,4150.0,21600],["2025-04-03",4000.0,4000.0,3860.0,3860.0,206300],["2025-04-04",3590.0,3650.0,3590.0,3590.0,186800],["2025-04-08",3340.0,3350.0,3340.0,3340.0,158600],["2025-04-09",3110.0,3130.0,3110.0,3110.0,153100],["2025-04-10",3320.0,3320.0,3320.0,3320.0,118600],["2025-04-11",3530.0,3540.0,3320.0,3540.0,114900],["2025-04-14",3540.0,3640.0,3540.0,3550.0,19900],["2025-04-15",3510.0,3600.0,3430.0,3530.0,114600],["2025-04-16",3450.0,3550.0,3310.0,3450.0,73600],["2025-04-17",3400.0,3430.0,3210.0,3410.0,88300],["2025-04-18",3330.0,3450.0,3330.0,3410.0,23100],["2025-04-21",3410.0,3480.0,3310.0,3400.0,12600],["2025-04-22",3310.0,3420.0,3180.0,3240.0,123300],["2025-04-23",3240.0,3430.0,3240.0,3380.0,26500],["2025-04-24",3420.0,3450.0,3330.0,3330.0,30000],["2025-04-25",3340.0,3410.0,3320.0,3330.0,97400],["2025-04-28",3440.0,3440.0,3200.0,3230.0,59800],["2025-04-29",3370.0,3370.0,3190.0,3220.0,52300],["2025-05-05",3230.0,3380.0,3230.0,3230.0,9200],["2025-05-06",3250.0,3290.0,3120.0,3260.0,134800],["2025-05-07",3160.0,3260.0,3150.0,3150.0,109600],["2025-05-08",3330.0,3330.0,3060.0,3150.0,60900],["2025-05-09",3150.0,3280.0,3130.0,3170.0,14800],["2025-05-12",3200.0,3250.0,3170.0,3200.0,27200],["2025-05-13",3240.0,3240.0,3150.0,3200.0,49300],["2025-05-14",3200.0,3290.0,3200.0,3240.0,37200],["2025-05-15",3290.0,3300.0,3230.0,3250.0,19800],["2025-05-16",3240.0,3240.0,3170.0,3190.0,36100],["2025-05-19",3190.0,3250.0,3180.0,3180.0,53600],["2025-05-20",3260.0,3280.0,3170.0,3270.0,61400],["2025-05-21",3250.0,3300.0,3220.0,3230.0,21400],["2025-05-22",3230.0,3250.0,3030.0,3230.0,31600],["2025-05-23",3230.0,3230.0,3200.0,3200.0,45400],["2025-05-26",3270.0,3280.0,3180.0,3280.0,64400],["2025-05-27",3190.0,3350.0,3190.0,3330.0,66900],["2025-05-28",3370.0,3370.0,3270.0,3290.0,34200],["2025-05-29",3230.0,3320.0,3210.0,3320.0,23700],["2025-05-30",3250.0,3300.0,3200.0,3260.0,29000],["2025-06-02",3290.0,3290.0,3200.0,3270.0,13100],["2025-06-03",3270.0,3270.0,3220.0,3230.0,21700],["2025-06-04",3230.0,3270.0,3210.0,3210.0,74600],["2025-06-05",3290.0,3290.0,3200.0,3240.0,109200],["2025-06-06",3280.0,3280.0,3170.0,3190.0,28000],["2025-06-09",3190.0,3240.0,3170.0,3190.0,19300],["2025-06-10",3190.0,3240.0,3180.0,3230.0,27500],["2025-06-11",3230.0,3240.0,3190.0,3230.0,8200],["2025-06-12",3230.0,3240.0,3190.0,3230.0,13400],["2025-06-13",3230.0,3230.0,3160.0,3190.0,64900],["2025-06-16",3190.0,3260.0,3190.0,3240.0,85400],["2025-06-17",3220.0,3250.0,3210.0,3240.0,9400],["2025-06-18",3250.0,3250.0,3190.0,3200.0,60800],["2025-06-19",3210.0,3230.0,3180.0,3210.0,78500],["2025-06-20",3210.0,3230.0,3180.0,3200.0,37500],["2025-06-23",3240.0,3420.0,3240.0,3420.0,244600],["2025-06-24",3420.0,3440.0,3320.0,3350.0,89800],["2025-06-25",3320.0,3350.0,3250.0,3310.0,80800],["2025-06-26",3250.0,3250.0,3210.0,3240.0,99800],["2025-06-27",3350.0,3350.0,3200.0,3220.0,68800],["2025-06-30",3220.0,3300.0,3190.0,3290.0,53200],["2025-07-01",3390.0,3430.0,3230.0,3290.0,52100],["2025-07-02",3290.0,3290.0,3200.0,3200.0,64500],["2025-07-03",3270.0,3270.0,3200.0,3250.0,57300],["2025-07-04",3210.0,3270.0,3200.0,3250.0,34800],["2025-07-07",3280.0,3280.0,3200.0,3250.0,44600],["2025-07-08",3270.0,3320.0,3250.0,3270.0,91000],["2025-07-09",3280.0,3350.0,3260.0,3300.0,122400],["2025-07-10",3300.0,3390.0,3290.0,3300.0,149800],["2025-07-11",3320.0,3420.0,3310.0,3370.0,143000],["2025-07-14",3400.0,3400.0,3310.0,3340.0,90200],["2025-07-15",3380.0,3500.0,3340.0,3490.0,223000],["2025-07-16",3490.0,3490.0,3340.0,3450.0,169100],["2025-07-17",3450.0,3490.0,3410.0,3440.0,115600],["2025-07-18",3440.0,3490.0,3430.0,3450.0,182800],["2025-07-21",3450.0,3500.0,3430.0,3440.0,161200],["2025-07-22",3440.0,3560.0,3400.0,3520.0,324800],["2025-07-23",3520.0,3550.0,3450.0,3480.0,158200],["2025-07-24",3480.0,3670.0,3480.0,3570.0,331500],["2025-07-25",3570.0,3580.0,3500.0,3550.0,120800],["2025-07-28",3470.0,3580.0,3470.0,3520.0,236000],["2025-07-29",3500.0,3520.0,3410.0,3410.0,262700],["2025-07-30",3480.0,3500.0,3310.0,3370.0,123300],["2025-07-31",3350.0,3420.0,3320.0,3420.0,123000],["2025-08-01",3420.0,3470.0,3390.0,3420.0,27200],["2025-08-04",3400.0,3460.0,3380.0,3440.0,86800],["2025-08-05",3460.0,3560.0,3420.0,3490.0,423700],["2025-08-06",3470.0,3520.0,3460.0,3500.0,42100],["2025-08-07",3460.0,3680.0,3450.0,3630.0,194300],["2025-08-08",3660.0,3660.0,3500.0,3610.0,124300],["2025-08-11",3600.0,3620.0,3530.0,3530.0,125400],["2025-08-12",3550.0,3640.0,3550.0,3620.0,137700],["2025-08-13",3620.0,3660.0,3570.0,3630.0,59300],["2025-08-14",3630.0,3660.0,3490.0,3500.0,197500],["2025-08-15",3580.0,3580.0,3440.0,3500.0,364700],["2025-08-18",3450.0,3580.0,3450.0,3510.0,14000],["2025-08-19",3500.0,3530.0,3480.0,3520.0,135800],["2025-08-20",3520.0,3540.0,3400.0,3450.0,81300],["2025-08-21",3410.0,3500.0,3410.0,3460.0,62500],["2025-08-22",3430.0,3460.0,3350.0,3410.0,40800],["2025-08-25",3450.0,3500.0,3340.0,3340.0,36700],["2025-08-26",3380.0,3450.0,3320.0,3320.0,44400],["2025-08-27",3500.0,3500.0,3440.0,3440.0,50700],["2025-08-28",3440.0,3470.0,3290.0,3390.0,54500],["2025-08-29",3390.0,3410.0,3290.0,3410.0,48700],["2025-09-03",3410.0,3500.0,3310.0,3400.0,21600],["2025-09-04",3460.0,3460.0,3370.0,3390.0,64500],["2025-09-05",3390.0,3400.0,3370.0,3380.0,111100],["2025-09-08",3380.0,3390.0,3250.0,3360.0,284700],["2025-09-09",3350.0,3350.0,3270.0,3340.0,81900],["2025-09-10",3340.0,3360.0,3280.0,3320.0,13900],["2025-09-11",3320.0,3340.0,3290.0,3320.0,61600],["2025-09-12",3330.0,3330.0,3280.0,3320.0,35600],["2025-09-15",3320.0,3340.0,3280.0,3320.0,40900],["2025-09-16",3310.0,3310.0,3260.0,3290.0,88800],["2025-09-17",3300.0,3360.0,3290.0,3330.0,53100],["2025-09-18",3310.0,3470.0,3300.0,3450.0,51400],["2025-09-19",3400.0,3400.0,3300.0,3340.0,37100],["2025-09-22",3310.0,3340.0,3270.0,3300.0,45600],["2025-09-23",3340.0,3340.0,3260.0,3310.0,86200],["2025-09-24",3310.0,3320.0,3270.0,3270.0,15100],["2025-09-25",3310.0,3320.0,3250.0,3260.0,81900],["2025-09-26",3270.0,3290.0,3250.0,3260.0,13600],["2025-09-29",3260.0,3260.0,3200.0,3230.0,29300],["2025-09-30",3230.0,3260.0,3200.0,3230.0,26300],["2025-10-01",3230.0,3250.0,3190.0,3190.0,52500],["2025-10-02",3230.0,3250.0,3190.0,3190.0,34500],["2025-10-03",3190.0,3230.0,3190.0,3190.0,36400],["2025-10-06",3220.0,3220.0,3160.0,3190.0,13400],["2025-10-07",3190.0,3220.0,3190.0,3220.0,13200],["2025-10-08",3230.0,3240.0,3190.0,3200.0,30500],["2025-10-09",3240.0,3240.0,3200.0,3230.0,9600],["2025-10-10",3230.0,3230.0,3150.0,3160.0,16000],["2025-10-13",3160.0,3230.0,3100.0,3170.0,32900],["2025-10-14",3170.0,3170.0,3100.0,3160.0,19100],["2025-10-15",3150.0,3160.0,2960.0,3130.0,44500],["2025-10-16",3130.0,3130.0,3000.0,3000.0,86400],["2025-10-17",3000.0,3000.0,2980.0,2980.0,36300],["2025-10-20",3040.0,3040.0,2800.0,2860.0,40300],["2025-10-21",2940.0,2940.0,2670.0,2790.0,228600],["2025-10-22",2840.0,2900.0,2650.0,2650.0,120700],["2025-10-23",2800.0,2800.0,2660.0,2750.0,27500],["2025-10-24",2750.0,2790.0,2600.0,2790.0,59100],["2025-10-27",2710.0,2770.0,2710.0,2770.0,6500],["2025-10-28",2780.0,2790.0,2740.0,2790.0,25100],["2025-10-29",2790.0,2820.0,2780.0,2800.0,26700],["2025-10-30",2830.0,2990.0,2810.0,2990.0,209200],["2025-10-31",3100.0,3190.0,3020.0,3160.0,124400],["2025-11-03",3160.0,3300.0,3030.0,3070.0,196700],["2025-11-04",3070.0,3140.0,2900.0,2970.0,30900],["2025-11-05",2910.0,2970.0,2790.0,2970.0,49400],["2025-11-06",2890.0,3000.0,2890.0,3000.0,1200],["2025-11-07",3100.0,3100.0,2980.0,3090.0,36900],["2025-11-10",3090.0,3290.0,2950.0,3160.0,38600],["2025-11-11",3200.0,3200.0,3050.0,3050.0,10900],["2025-11-12",3100.0,3200.0,3100.0,3120.0,55600],["2025-11-13",3190.0,3250.0,3110.0,3120.0,29600],["2025-11-14",3120.0,3210.0,3120.0,3190.0,19000],["2025-11-17",3190.0,3250.0,3050.0,3120.0,82700],["2025-11-18",3200.0,3200.0,3050.0,3140.0,61700],["2025-11-19",3170.0,3170.0,3080.0,3150.0,39200],["2025-11-20",3150.0,3170.0,3050.0,3160.0,23400],["2025-11-21",3070.0,3150.0,3070.0,3130.0,5300],["2025-11-24",3140.0,3200.0,3130.0,3190.0,32500],["2025-11-25",3190.0,3200.0,3050.0,3050.0,74000],["2025-11-26",3060.0,3140.0,3060.0,3140.0,5000],["2025-11-27",3180.0,3180.0,3150.0,3150.0,2000],["2025-11-28",3150.0,3270.0,3100.0,3140.0,35600],["2025-12-01",3140.0,3150.0,3090.0,3090.0,12000],["2025-12-02",3050.0,3100.0,3040.0,3100.0,19000],["2025-12-03",3130.0,3130.0,3100.0,3120.0,8600],["2025-12-04",3130.0,3170.0,3110.0,3170.0,155600],["2025-12-05",3150.0,3170.0,3120.0,3170.0,25000],["2025-12-08",3170.0,3260.0,3110.0,3170.0,17000],["2025-12-09",3170.0,3170.0,3110.0,3120.0,39600],["2025-12-10",3170.0,3170.0,3110.0,3150.0,13300],["2025-12-11",3070.0,3150.0,3070.0,3100.0,12700],["2025-12-12",3100.0,3150.0,3070.0,3070.0,16200],["2025-12-15",3160.0,3160.0,3050.0,3090.0,23700],["2025-12-16",3090.0,3130.0,3010.0,3100.0,37300],["2025-12-17",3100.0,3100.0,3040.0,3040.0,3200],["2025-12-18",3090.0,3090.0,3020.0,3040.0,7200],["2025-12-19",3040.0,3070.0,3020.0,3030.0,25100],["2025-12-22",3030.0,3030.0,3030.0,3030.0,10200],["2025-12-23",3020.0,3080.0,2960.0,3060.0,10000],["2025-12-24",3060.0,3080.0,3060.0,3070.0,3700],["2025-12-25",3030.0,3060.0,3010.0,3060.0,19000],["2025-12-26",3050.0,3060.0,2990.0,3060.0,12800],["2025-12-29",3070.0,3070.0,2950.0,3030.0,7000],["2025-12-30",3030.0,3030.0,2990.0,3030.0,2200],["2025-12-31",3000.0,3020.0,2950.0,3020.0,18800],["2026-01-05",3040.0,3040.0,3000.0,3000.0,17100],["2026-01-06",2990.0,2990.0,2950.0,2980.0,13500],["2026-01-07",2970.0,2980.0,2950.0,2970.0,14100],["2026-01-08",2970.0,3030.0,2960.0,3000.0,14300],["2026-01-09",2960.0,3030.0,2950.0,3000.0,13500],["2026-01-12",3010.0,3010.0,2920.0,2990.0,18400],["2026-01-13",2960.0,3010.0,2960.0,3000.0,2600],["2026-01-14",3000.0,3010.0,2950.0,3000.0,11000],["2026-01-15",2990.0,3000.0,2940.0,2980.0,17700],["2026-01-16",2980.0,2990.0,2900.0,2980.0,47000],["2026-01-19",2980.0,2990.0,2940.0,2990.0,3400],["2026-01-20",2980.0,2980.0,2890.0,2890.0,48100],["2026-01-21",2900.0,2900.0,2840.0,2870.0,25000],["2026-01-22",2850.0,2980.0,2850.0,2900.0,40400],["2026-01-23",2890.0,2900.0,2800.0,2890.0,21900],["2026-01-26",2890.0,2910.0,2790.0,2910.0,54400],["2026-01-27",2770.0,2910.0,2770.0,2850.0,39200],["2026-01-28",2900.0,2900.0,2700.0,2830.0,41800],["2026-01-29",2780.0,2890.0,2780.0,2840.0,15000],["2026-01-30",2800.0,2840.0,2780.0,2820.0,34000],["2026-02-02",2790.0,2810.0,2770.0,2810.0,17100],["2026-02-03",2800.0,2800.0,2750.0,2800.0,22000],["2026-02-04",2790.0,2880.0,2770.0,2830.0,27700],["2026-02-05",2810.0,2810.0,2760.0,2810.0,33700],["2026-02-06",2810.0,2810.0,2770.0,2800.0,52900],["2026-02-09",2780.0,2780.0,2710.0,2770.0,84400],["2026-02-10",2760.0,2760.0,2710.0,2750.0,25700],["2026-02-11",2700.0,2800.0,2700.0,2760.0,35900],["2026-02-12",2750.0,2750.0,2720.0,2720.0,28500],["2026-02-13",2700.0,2750.0,2680.0,2690.0,69500],["2026-02-23",2700.0,2770.0,2690.0,2740.0,41700],["2026-02-24",2740.0,2750.0,2710.0,2740.0,22100],["2026-02-25",2740.0,2760.0,2700.0,2730.0,27000],["2026-02-26",2700.0,2750.0,2700.0,2710.0,63000],["2026-02-27",2700.0,2830.0,2700.0,2710.0,72700],["2026-03-02",2690.0,2890.0,2680.0,2890.0,444700],["2026-03-03",3090.0,3090.0,3010.0,3090.0,546700],["2026-03-04",3220.0,3220.0,2980.0,3040.0,506100],["2026-03-05",3030.0,3050.0,2900.0,2940.0,119900],["2026-03-06",2920.0,2920.0,2840.0,2860.0,93600],["2026-03-09",2850.0,2860.0,2660.0,2660.0,301600],["2026-03-10",2670.0,2710.0,2670.0,2690.0,38900],["2026-03-11",2700.0,2750.0,2690.0,2690.0,47800],["2026-03-12",2700.0,2750.0,2680.0,2720.0,47800],["2026-03-13",2720.0,2720.0,2660.0,2660.0,55300],["2026-03-16",2720.0,2720.0,2660.0,2660.0,52900],["2026-03-17",2680.0,2700.0,2650.0,2670.0,51900],["2026-03-18",2660.0,2670.0,2650.0,2670.0,34300],["2026-03-19",2670.0,2670.0,2630.0,2640.0,61700],["2026-03-20",2630.0,2670.0,2620.0,2630.0,25000],["2026-03-23",2630.0,2630.0,2540.0,2540.0,28000],["2026-03-24",2710.0,2710.0,2570.0,2630.0,59000],["2026-03-25",2610.0,2620.0,2580.0,2620.0,34500],["2026-03-26",2690.0,2690.0,2590.0,2620.0,52300],["2026-03-27",2670.0,2670.0,2580.0,2580.0,62500],["2026-03-30",2590.0,2630.0,2580.0,2600.0,60200],["2026-03-31",2650.0,2670.0,2610.0,2670.0,107100],["2026-04-01",2690.0,2690.0,2650.0,2680.0,45000],["2026-04-02",2630.0,2660.0,2600.0,2650.0,74000],["2026-04-03",2600.0,2650.0,2540.0,2550.0,126400],["2026-04-06",2560.0,2640.0,2560.0,2610.0,114500],["2026-04-07",2630.0,2630.0,2520.0,2560.0,81300],["2026-04-08",2640.0,2640.0,2530.0,2620.0,79700],["2026-04-09",2550.0,2630.0,2550.0,2600.0,21700],["2026-04-10",2630.0,2770.0,2610.0,2740.0,179900],["2026-04-13",2740.0,2770.0,2650.0,2760.0,79300],["2026-04-14",2770.0,2770.0,2640.0,2640.0,134500],["2026-04-15",2640.0,2670.0,2600.0,2600.0,83100],["2026-04-16",2700.0,2700.0,2600.0,2610.0,86400],["2026-04-17",2620.0,2740.0,2580.0,2690.0,293200],["2026-04-20",2690.0,2690.0,2630.0,2680.0,155900],["2026-04-21",2640.0,2730.0,2630.0,2710.0,166200],["2026-04-22",2700.0,2700.0,2620.0,2690.0,99900],["2026-04-23",2660.0,2700.0,2620.0,2650.0,104300],["2026-04-24",2660.0,2660.0,2600.0,2640.0,97600],["2026-04-28",2810.0,2820.0,2810.0,2820.0,195200],["2026-04-29",2940.0,2940.0,2700.0,2750.0,103900],["2026-05-04",2750.0,2760.0,2600.0,2670.0,99800],["2026-05-05",2650.0,2700.0,2600.0,2610.0,116900],["2026-05-06",2610.0,2620.0,2600.0,2620.0,22400],["2026-05-07",2620.0,2690.0,2620.0,2630.0,41200],["2026-05-08",2660.0,2670.0,2620.0,2630.0,46000],["2026-05-11",2630.0,2650.0,2600.0,2610.0,58900],["2026-05-12",2600.0,2640.0,2590.0,2620.0,47700],["2026-05-13",2660.0,2660.0,2590.0,2610.0,51700],["2026-05-14",2630.0,2630.0,2590.0,2600.0,51200],["2026-05-15",2600.0,2640.0,2590.0,2620.0,70200],["2026-05-18",2620.0,2630.0,2580.0,2600.0,78000],["2026-05-19",2640.0,2640.0,2590.0,2590.0,43900],["2026-05-20",2640.0,2640.0,2550.0,2570.0,96000],["2026-05-21",2600.0,2600.0,2540.0,2540.0,59000],["2026-05-22",2610.0,2610.0,2510.0,2510.0,111700],["2026-05-25",2540.0,2540.0,2500.0,2510.0,7800],["2026-05-26",2520.0,2520.0,2470.0,2500.0,69400],["2026-05-27",2500.0,2510.0,2480.0,2510.0,53900],["2026-05-28",2540.0,2540.0,2450.0,2500.0,73000],["2026-05-29",2500.0,2610.0,2460.0,2460.0,43500],["2026-06-01",2460.0,2470.0,2430.0,2460.0,133700],["2026-06-02",2520.0,2520.0,2460.0,2480.0,40200],["2026-06-03",2490.0,2500.0,2450.0,2470.0,51100],["2026-06-04",2460.0,2470.0,2440.0,2470.0,47900],["2026-06-05",2460.0,2460.0,2430.0,2430.0,22200],["2026-06-08",2450.0,2460.0,2330.0,2410.0,74300],["2026-06-09",2410.0,2420.0,2370.0,2400.0,28700],["2026-06-10",2420.0,2490.0,2400.0,2460.0,114300],["2026-06-11",2490.0,2490.0,2400.0,2440.0,45100],["2026-06-12",2440.0,2450.0,2390.0,2400.0,103900],["2026-06-15",2400.0,2430.0,2390.0,2390.0,37300],["2026-06-16",2400.0,2470.0,2400.0,2430.0,67700],["2026-06-17",2440.0,2460.0,2430.0,2430.0,12800],["2026-06-18",2430.0,2450.0,2400.0,2440.0,78900],["2026-06-19",2410.0,2450.0,2400.0,2410.0,27400],["2026-06-22",2430.0,2440.0,2400.0,2400.0,7700],["2026-06-23",2410.0,2410.0,2390.0,2410.0,4100],["2026-06-24",2410.0,2410.0,2370.0,2400.0,20400],["2026-06-25",2410.0,2410.0,2380.0,2380.0,21700],["2026-06-26",2380.0,2390.0,2360.0,2380.0,41000],["2026-06-29",2380.0,2420.0,2370.0,2380.0,28000],["2026-06-30",2400.0,2400.0,2370.0,2370.0,20000],["2026-07-01",2380.0,2410.0,2360.0,2370.0,63200],["2026-07-02",2370.0,2410.0,2360.0,2380.0,17800],["2026-07-03",2420.0,2420.0,2340.0,2380.0,24700],["2026-07-06",2370.0,2370.0,2330.0,2330.0,16600],["2026-07-07",2310.0,2390.0,2300.0,2370.0,74200],["2026-07-08",2390.0,2530.0,2330.0,2530.0,316000],["2026-07-09",2530.0,2620.0,2500.0,2510.0,129600],["2026-07-10",2520.0,2520.0,2340.0,2380.0,161700],["2026-07-13",2380.0,2410.0,2340.0,2340.0,51700],["2026-07-14",2400.0,2400.0,2310.0,2390.0,22200],["2026-07-15",2420.0,2420.0,2370.0,2380.0,30800],["2026-07-16",2380.0,2400.0,2350.0,2400.0,27000],["2026-07-17",2400.0,2500.0,2360.0,2480.0,53900],["2026-07-20",2480.0,2490.0,2370.0,2400.0,102800],["2026-07-21",2470.0,2530.0,2410.0,2410.0,127600],["2026-07-22",2470.0,2530.0,2420.0,2490.0,59700],["2026-07-23",2480.0,2560.0,2480.0,2520.0,101500],["2026-07-24",2540.0,2600.0,2500.0,2560.0,96500],["2026-07-27",2580.0,2730.0,2560.0,2700.0,206000],["2026-07-28",2730.0,2750.0,2570.0,2710.0,106700],["2026-07-29",2730.0,2730.0,2530.0,2600.0,107500],["2026-07-30",2600.0,2690.0,2510.0,2640.0,18400],["2026-07-31",2660.0,2660.0,2520.0,2640.0,27800],["2026-08-03",2670.0,2670.0,2520.0,2650.0,34600],["2026-08-04",2650.0,2650.0,2480.0,2510.0,50000],["2026-08-05",2510.0,2510.0,2420.0,2420.0,67500],["2026-08-06",2450.0,2530.0,2400.0,2530.0,18200],["2026-08-07",2410.0,2500.0,2410.0,2410.0,36100],["2026-08-10",2410.0,2470.0,2410.0,2430.0,3700],["2026-08-11",2480.0,2490.0,2440.0,2440.0,13900],["2026-08-12",2440.0,2490.0,2430.0,2470.0,13400],["2026-08-13",2470.0,2480.0,2420.0,2430.0,1500],["2026-08-14",2510.0,2510.0,2440.0,2440.0,1000],["2026-08-17",2430.0,2440.0,2280.0,2280.0,44900],["2026-08-18",2320.0,2410.0,2320.0,2370.0,7900],["2026-08-19",2480.0,2480.0,2350.0,2390.0,4100],["2026-08-20",2370.0,2390.0,2290.0,2310.0,15300],["2026-08-21",2220.0,2440.0,2220.0,2320.0,4100],["2026-08-24",2340.0,2390.0,2310.0,2350.0,7300],["2026-08-25",2360.0,2390.0,2290.0,2340.0,13900],["2026-08-26",2340.0,2460.0,2310.0,2450.0,15300],["2026-08-27",2440.0,2490.0,2280.0,2350.0,113500],["2026-08-28",2380.0,2380.0,2290.0,2310.0,24800],["2026-09-03",2340.0,2340.0,2290.0,2290.0,9800],["2026-09-04",2340.0,2340.0,2270.0,2280.0,15400],["2026-09-07",2310.0,2330.0,2230.0,2260.0,17900],["2026-09-08",2290.0,2290.0,2230.0,2260.0,53200],["2026-09-09",2290.0,2300.0,2250.0,2300.0,12800],["2026-09-10",2300.0,2300.0,2260.0,2290.0,3800],["2026-09-11",2300.0,2300.0,2220.0,2220.0,13100],["2026-09-14",2220.0,2340.0,2130.0,2220.0,20100],["2026-09-15",2270.0,2270.0,2160.0,2240.0,8800],["2026-09-16",2270.0,2280.0,2170.0,2240.0,34100],["2026-09-17",2240.0,2250.0,2210.0,2250.0,5400],["2026-09-18",2250.0,2250.0,2200.0,2250.0,8800],["2026-09-21",2250.0,2250.0,2190.0,2190.0,1500],["2026-09-22",2200.0,2240.0,2200.0,2240.0,19600],["2026-09-23",2240.0,2240.0,2240.0,2240.0,7100],["2026-09-24",2230.0,2240.0,2150.0,2150.0,154400],["2026-09-25",2200.0,2220.0,2090.0,2090.0,15500],["2026-09-28",2080.0,2210.0,2030.0,2070.0,5700],["2026-09-29",2100.0,2140.0,2080.0,2090.0,23500],["2026-09-30",2120.0,2120.0,2100.0,2110.0,4300],["2026-10-01",2070.0,2120.0,2070.0,2120.0,20900],["2026-10-02",2120.0,2170.0,2070.0,2080.0,5500],["2026-10-05",2070.0,2160.0,2070.0,2110.0,52200],["2026-10-06",2240.0,2240.0,2090.0,2110.0,39800],["2026-10-07",2110.0,2110.0,2100.0,2110.0,3400],["2026-10-08",2130.0,2180.0,2100.0,2160.0,39000],["2026-10-09",2100.0,2200.0,2100.0,2160.0,46700],["2026-10-12",2120.0,2170.0,2110.0,2170.0,3800]]}