{"sym":"VTR","index":false,"bars":[["2019-09-27",36610.95,36610.95,36610.95,36610.95,1300],["2019-09-30",42102.59,42102.59,42102.59,42102.59,100],["2019-10-01",48378.75,48378.75,48378.75,48378.75,6400],["2019-10-02",55635.57,55635.57,55635.57,55635.57,32000],["2019-10-03",63938.41,63938.41,55570.19,55570.19,28800],["2019-10-04",54916.42,54916.42,50601.56,52301.36,25500],["2019-10-07",43802.38,50993.82,43606.25,43606.25,10500],["2019-10-08",39552.9,39552.9,37591.6,37918.48,17700],["2019-10-09",33472.87,38572.25,33342.11,38572.25,13800],["2019-10-10",38572.25,39226.02,33342.11,39226.02,3700],["2019-10-11",38572.25,39226.02,37330.09,37330.09,7100],["2019-10-14",38245.37,39226.02,37918.48,38179.99,3200],["2019-10-15",36610.95,38572.25,35303.41,38572.25,5300],["2019-10-16",38572.25,38572.25,34649.65,36610.95,4300],["2019-10-17",35826.43,37264.72,34649.65,35957.18,4200],["2019-10-18",34649.65,36610.95,34649.65,34715.02,7100],["2019-10-21",34976.53,35303.41,33995.88,34649.65,4500],["2019-10-22",33342.11,33407.49,33342.11,33342.11,3200],["2019-10-23",33669.0,34322.76,33669.0,34322.76,600],["2019-10-24",34322.76,34518.89,33995.88,34322.76,2400],["2019-10-25",34322.76,34518.89,33995.88,34322.76,4200],["2019-10-28",36284.07,37918.48,35499.54,35564.92,700],["2019-10-29",35957.18,35957.18,30661.67,34453.52,3800],["2019-10-30",33342.11,33669.0,32688.35,33342.11,3700],["2019-10-31",34649.65,34649.65,31903.83,32688.35,6600],["2019-11-01",32688.35,32688.35,31707.7,32688.35,6900],["2019-11-04",34976.53,34976.53,32688.35,33145.98,8100],["2019-11-05",32688.35,33669.0,32688.35,33669.0,1600],["2019-11-06",32688.35,33342.11,32688.35,33342.11,1800],["2019-11-07",32688.35,32688.35,31903.83,32034.58,3200],["2019-11-08",32034.58,32034.58,31380.81,31511.57,4800],["2019-11-11",32688.35,32688.35,32688.35,32688.35,100],["2019-11-12",31380.81,32361.46,31380.81,31446.19,4800],["2019-11-13",32688.35,34649.65,32688.35,33930.5,1700],["2019-11-14",31707.7,31707.7,30596.29,30596.29,700],["2019-11-15",33995.88,34649.65,30727.05,31380.81,2300],["2019-11-18",30465.54,31380.81,29419.51,30073.28,4600],["2019-11-19",29419.51,30400.16,28765.75,30400.16,3600],["2019-11-20",29419.51,29746.4,29419.51,29484.89,900],["2019-11-21",30073.28,32688.35,29615.64,29615.64,4300],["2019-11-22",28765.75,30727.05,28765.75,29092.63,2000],["2019-11-25",31380.81,32034.58,28111.98,28242.73,4500],["2019-11-26",30073.28,31380.81,26804.44,28765.75,3460],["2019-11-27",28765.75,28765.75,26804.44,28765.75,3100],["2019-11-28",28308.11,28438.86,28242.73,28373.49,4200],["2019-11-29",27458.21,31380.81,27458.21,31380.81,5400],["2019-12-02",29419.51,30727.05,28111.98,28111.98,1600],["2019-12-03",27785.09,29419.51,27588.96,27588.96,1100],["2019-12-04",30334.79,31380.81,30334.79,31380.81,600],["2019-12-05",28111.98,29615.64,27850.47,29419.51,1400],["2019-12-06",28765.75,29419.51,28765.75,29288.76,1500],["2019-12-09",28438.86,29681.02,28438.86,29681.02,1100],["2019-12-10",29223.38,29746.4,28569.62,28765.75,3700],["2019-12-11",30073.28,30073.28,30073.28,30073.28,200],["2019-12-12",30007.9,30269.41,29942.53,29942.53,5800],["2019-12-13",30073.28,30073.28,29354.14,29354.14,3100],["2019-12-16",30073.28,31707.7,30073.28,30073.28,800],["2019-12-17",30073.28,30334.79,28765.75,30334.79,11300],["2019-12-18",30073.28,31053.93,28896.5,30073.28,9000],["2019-12-19",30400.16,30727.05,28765.75,30727.05,13400],["2019-12-20",30269.41,31707.7,30269.41,31707.7,16800],["2019-12-23",32034.58,32034.58,30727.05,31315.44,13800],["2019-12-24",31053.93,32622.97,31053.93,32622.97,28800],["2019-12-25",31838.45,33995.88,31838.45,33995.88,28712],["2019-12-26",33995.88,34976.53,33995.88,34649.65,18900],["2019-12-27",33865.13,34715.02,33538.24,33799.75,13500],["2019-12-30",33669.0,33995.88,33669.0,33995.88,7900],["2019-12-31",33669.0,34322.76,33342.11,34322.76,19600],["2020-01-02",33995.88,34976.53,33995.88,34649.65,11300],["2020-01-03",34649.65,34649.65,33995.88,34649.65,8500],["2020-01-06",33015.23,33995.88,32688.35,33342.11,7600],["2020-01-07",28177.36,33669.0,28177.36,33342.11,6600],["2020-01-08",32688.35,33669.0,32034.58,33472.87,11400],["2020-01-09",32688.35,33995.88,32361.46,32688.35,7200],["2020-01-10",32426.84,32688.35,32034.58,32622.97,600],["2020-01-13",32688.35,34649.65,32361.46,34649.65,35900],["2020-01-14",34976.53,35891.8,34976.53,35891.8,33600],["2020-01-15",35891.8,35957.18,35434.17,35630.3,16000],["2020-01-16",35826.43,35826.43,34715.02,34780.4,9400],["2020-01-17",35303.41,35826.43,35172.66,35368.79,10700],["2020-01-20",35499.54,35630.3,33342.11,34322.76,21700],["2020-01-21",33669.0,34257.39,31380.81,32622.97,16300],["2020-01-22",31707.7,34649.65,31707.7,33995.88,8700],["2020-01-30",33995.88,34518.89,30400.16,33342.11,8300],["2020-01-31",33211.36,33211.36,28831.12,31969.2,10600],["2020-02-03",28831.12,31576.94,27262.08,30988.55,15600],["2020-02-04",30596.29,30596.29,28765.75,29419.51,5900],["2020-02-05",29681.02,29681.02,27458.21,29354.14,2600],["2020-02-06",29746.4,29746.4,28438.86,28765.75,4400],["2020-02-07",28765.75,29288.76,26804.44,29288.76,9800],["2020-02-10",28438.86,32557.59,27523.59,31250.06,5000],["2020-02-11",30073.28,30727.05,28111.98,30073.28,6200],["2020-02-12",30007.9,30007.9,28308.11,29615.64,2400],["2020-02-13",29027.25,29484.89,28438.86,29223.38,5200],["2020-02-14",29027.25,31969.2,29027.25,29811.77,5900],["2020-02-17",29746.4,29746.4,28111.98,29354.14,1400],["2020-02-18",29288.76,29288.76,28111.98,28438.86,2500],["2020-02-19",27785.09,28700.37,26869.82,28700.37,4100],["2020-02-20",29746.4,29746.4,28373.49,29092.63,3600],["2020-02-21",28700.37,28700.37,27523.59,27785.09,5100],["2020-02-24",26608.31,27981.22,26608.31,27327.46,9600],["2020-02-25",27850.47,27850.47,26673.69,27131.33,7400],["2020-02-26",27654.34,28242.73,27654.34,28111.98,23200],["2020-02-27",27588.96,28438.86,27588.96,28438.86,5959],["2020-02-28",29419.51,32034.58,28111.98,28308.11,3200],["2020-03-02",28634.99,28634.99,27458.21,28373.49,4800],["2020-03-03",28373.49,28438.86,27915.85,28111.98,7300],["2020-03-04",29092.63,29288.76,27458.21,27458.21,5800],["2020-03-05",29419.51,29419.51,27131.33,28373.49,5900],["2020-03-06",28111.98,28111.98,27458.21,27785.09,7500],["2020-03-09",27327.46,28111.98,26804.44,27654.34,6407],["2020-03-10",23470.23,27785.09,23470.23,26804.44,8000],["2020-03-11",27458.21,27458.21,26150.68,27392.83,5800],["2020-03-12",26804.44,27327.46,26150.68,27327.46,11600],["2020-03-13",26477.56,27262.08,25823.79,25823.79,12400],["2020-03-16",26804.44,27131.33,26477.56,26477.56,2900],["2020-03-17",26935.2,27392.83,25693.04,26542.94,4300],["2020-03-18",26804.44,27000.57,25496.91,26739.07,6700],["2020-03-19",26804.44,26804.44,25496.91,26412.18,5800],["2020-03-20",25431.53,25823.79,25039.27,25366.16,3600],["2020-03-23",24843.14,24843.14,23012.6,24450.88,4300],["2020-03-24",26085.3,26150.68,24189.38,24189.38,400],["2020-03-25",25954.55,25954.55,24712.39,24777.77,600],["2020-03-26",27458.21,27458.21,24647.01,24712.39,800],["2020-03-27",27785.09,27785.09,27785.09,27785.09,500],["2020-03-30",29419.51,29746.4,24189.38,25300.78,1400],["2020-03-31",27392.83,30204.03,24843.14,24843.14,1800],["2020-04-01",27458.21,27458.21,27458.21,27458.21,100],["2020-04-03",29419.51,29419.51,24843.14,25823.79,1900],["2020-04-06",28242.73,28242.73,25496.91,26150.68,8600],["2020-04-07",26150.68,26150.68,25496.91,25496.91,1400],["2020-04-08",28504.24,28504.24,25496.91,25496.91,3300],["2020-04-09",26804.44,28765.75,25235.4,25235.4,1500],["2020-04-10",27458.21,28373.49,25496.91,25823.79,1500],["2020-04-13",29092.63,29092.63,25170.03,25758.42,5100],["2020-04-14",28242.73,28242.73,25170.03,25170.03,8100],["2020-04-15",27981.22,28111.98,25627.66,25823.79,3600],["2020-04-16",28765.75,28765.75,25170.03,25823.79,11300],["2020-04-17",27131.33,28111.98,25823.79,26150.68,11600],["2020-04-20",27785.09,27785.09,26019.92,26673.69,12300],["2020-04-21",27719.72,28438.86,26477.56,26673.69,11000],["2020-04-22",26673.69,27785.09,26673.69,27196.7,7400],["2020-04-23",27196.7,27588.96,26739.07,26804.44,9600],["2020-04-24",28111.98,28111.98,26150.68,27065.95,4600],["2020-04-27",26150.68,26804.44,25496.91,26281.43,9100],["2020-04-28",27458.21,28111.98,26150.68,26150.68,500],["2020-04-29",28111.98,28111.98,25627.66,26150.68,16400],["2020-05-04",27392.83,27392.83,25300.78,25889.17,8200],["2020-05-05",27065.95,27065.95,25496.91,25496.91,3100],["2020-05-06",26019.92,26019.92,24843.14,24843.14,12600],["2020-05-07",26804.44,27458.21,25170.03,25170.03,10100],["2020-05-08",26739.07,26739.07,25366.16,25366.16,14300],["2020-05-11",26019.92,26019.92,25758.42,25823.79,16400],["2020-05-12",27065.95,27065.95,25496.91,25823.79,31000],["2020-05-13",26477.56,26477.56,25693.04,25693.04,16400],["2020-05-14",26542.94,26542.94,25496.91,25496.91,12200],["2020-05-15",26019.92,26019.92,25300.78,25366.16,8200],["2020-05-18",25431.53,25496.91,25104.65,25104.65,6400],["2020-05-19",26150.68,26150.68,25104.65,25170.03,38800],["2020-05-20",25496.91,25758.42,25170.03,25431.53,11200],["2020-05-21",25496.91,25496.91,24843.14,25104.65,22040],["2020-05-22",25823.79,25823.79,24908.52,24908.52,10900],["2020-05-25",24908.52,25170.03,24777.77,24973.9,6600],["2020-05-26",25170.03,25170.03,24712.39,24973.9,16200],["2020-05-27",24973.9,25104.65,24843.14,24843.14,8800],["2020-05-28",24973.9,24973.9,24843.14,24908.52,5500],["2020-05-29",24843.14,24843.14,24647.01,24647.01,2900],["2020-06-01",24843.14,24843.14,24320.13,24516.26,5900],["2020-06-02",24385.51,24450.88,23535.61,24189.38,15600],["2020-06-03",23797.12,23862.49,23731.74,23862.49,4900],["2020-06-04",23862.49,24843.14,23862.49,24777.77,14000],["2020-06-05",24843.14,26150.68,24777.77,26150.68,45900],["2020-06-08",26150.68,28765.75,26150.68,28177.36,49300],["2020-06-09",28700.37,28765.75,27523.59,28111.98,26812],["2020-06-10",28438.86,28438.86,26150.68,27523.59,18800],["2020-06-11",28765.75,28765.75,26150.68,26216.05,11000],["2020-06-12",25823.79,25889.17,24189.38,25496.91,26112],["2020-06-15",25496.91,25823.79,24516.26,24712.39,10400],["2020-06-16",24516.26,25431.53,24516.26,25366.16,23300],["2020-06-17",25170.03,25431.53,25039.27,25039.27,6500],["2020-06-18",25366.16,25823.79,25170.03,25496.91,11000],["2020-06-19",25300.78,25693.04,25300.78,25496.91,15000],["2020-06-22",25366.16,25366.16,24516.26,24908.52,5712],["2020-06-23",25170.03,26150.68,24712.39,25170.03,19100],["2020-06-24",25496.91,25496.91,24189.38,25170.03,21830],["2020-06-25",25823.79,26150.68,24450.88,24908.52,1900],["2020-06-26",25496.91,26804.44,24189.38,25170.03,26100],["2020-06-29",24516.26,25104.65,24189.38,24189.38,2100],["2020-06-30",25235.4,25235.4,23535.61,24516.26,10300],["2020-07-01",24385.51,24516.26,23535.61,24189.38,12400],["2020-07-02",24189.38,24712.39,24058.62,24058.62,17503],["2020-07-03",26150.68,26477.56,24189.38,24189.38,5400],["2020-07-06",26150.68,26150.68,23862.49,24516.26,18700],["2020-07-07",25627.66,26150.68,23862.49,24189.38,29300],["2020-07-08",26085.3,26150.68,23993.25,24320.13,6700],["2020-07-09",24189.38,24450.88,23535.61,24189.38,35100],["2020-07-10",24124.0,24124.0,23535.61,23862.49,21100],["2020-07-13",23600.99,24189.38,23404.86,24058.62,21400],["2020-07-14",25235.4,26019.92,23535.61,23927.87,13800],["2020-07-15",23535.61,24124.0,23404.86,23993.25,14000],["2020-07-16",24058.62,24058.62,23339.48,23862.49,12600],["2020-07-17",23862.49,24058.62,23535.61,24058.62,25600],["2020-07-20",24124.0,24124.0,23404.86,23927.87,11462],["2020-07-21",24058.62,24189.38,23862.49,23927.87,1200],["2020-07-22",24777.77,24908.52,23600.99,23797.12,10000],["2020-07-23",23535.61,23927.87,22881.84,22881.84,5800],["2020-07-24",23077.97,23077.97,19939.89,20593.66,28000],["2020-07-27",20266.78,20266.78,18370.85,18370.85,14400],["2020-07-28",15755.78,18828.49,15755.78,18828.49,40600],["2020-07-29",18501.6,19286.12,16997.94,17259.45,31600],["2020-07-30",16997.94,18370.85,16997.94,18370.85,19000],["2020-07-31",17782.46,18370.85,17586.33,18370.85,20300],["2020-08-03",18893.86,19613.01,18370.85,18566.98,23300],["2020-08-04",20201.4,20201.4,16278.8,19613.01,19100],["2020-08-05",20855.17,20855.17,18632.36,19482.25,8700],["2020-08-06",20593.66,21901.19,18959.24,19939.89,8600],["2020-08-07",20201.4,20201.4,18305.47,18632.36,29600],["2020-08-10",19155.37,20201.4,18828.49,19613.01,25600],["2020-08-11",20266.78,20266.78,18959.24,19678.38,10100],["2020-08-12",18959.24,19613.01,18305.47,18959.24,58200],["2020-08-13",20201.4,20201.4,18893.86,19351.5,29600],["2020-08-14",19351.5,20005.27,19286.12,20005.27,31700],["2020-08-17",19416.88,19613.01,18959.24,19089.99,8400],["2020-08-18",20659.04,20659.04,18959.24,19351.5,23600],["2020-08-19",20659.04,20920.54,18959.24,19416.88,28200],["2020-08-20",20593.66,20593.66,18632.36,19286.12,20700],["2020-08-21",21182.05,21182.05,19024.62,20266.78,35700],["2020-08-24",19874.51,20266.78,19286.12,20201.4,28100],["2020-08-25",19613.01,20136.02,19613.01,20136.02,39800],["2020-08-26",20201.4,20593.66,20005.27,20593.66,27600],["2020-08-27",20528.28,21574.31,20266.78,21574.31,48000],["2020-08-28",21247.43,22031.95,20593.66,21901.19,73500],["2020-08-31",21901.19,23535.61,21901.19,23470.23,74400],["2020-09-01",23535.61,24058.62,23535.61,23666.36,52100],["2020-09-03",23666.36,23666.36,22685.71,23274.1,51600],["2020-09-04",22881.84,23535.61,21574.31,23143.35,18200],["2020-09-07",23143.35,23535.61,22947.22,23208.73,20100],["2020-09-08",23077.97,23208.73,22620.34,23208.73,24800],["2020-09-09",22816.47,23535.61,22228.08,23404.86,37700],["2020-09-10",22881.84,23600.99,22881.84,23404.86,28200],["2020-09-11",23535.61,23862.49,23404.86,23862.49,56400],["2020-09-14",23535.61,24385.51,23535.61,24189.38,57100],["2020-09-15",24254.75,24973.9,24189.38,24581.64,80900],["2020-09-16",24712.39,25039.27,24581.64,24777.77,42100],["2020-09-17",24647.01,24908.52,24385.51,24777.77,21600],["2020-09-18",24581.64,24843.14,24189.38,24581.64,49400],["2020-09-21",24450.88,24450.88,24124.0,24450.88,46800],["2020-09-22",24320.13,24581.64,24189.38,24385.51,30200],["2020-09-23",24385.51,24843.14,24124.0,24385.51,34500],["2020-09-24",24385.51,24581.64,24124.0,24516.26,9600],["2020-09-25",24320.13,24516.26,23731.74,23993.25,22100],["2020-09-28",23274.1,24189.38,23274.1,24189.38,14400],["2020-09-29",23862.49,24189.38,23535.61,23927.87,11200],["2020-09-30",23731.74,23797.12,23143.35,23797.12,40300],["2020-10-01",23535.61,23862.49,23470.23,23731.74,14000],["2020-10-02",23731.74,24516.26,23600.99,23862.49,63400],["2020-10-05",23731.74,24189.38,23731.74,24058.62,5500],["2020-10-06",23862.49,24124.0,23470.23,23731.74,14500],["2020-10-07",23600.99,23862.49,23339.48,23666.36,13100],["2020-10-08",23535.61,23927.87,23208.73,23600.99,31900],["2020-10-09",23600.99,23862.49,23404.86,23470.23,10500],["2020-10-12",23404.86,23666.36,23143.35,23143.35,9200],["2020-10-13",23339.48,23731.74,22947.22,23666.36,21400],["2020-10-14",22881.84,23666.36,22881.84,23535.61,8000],["2020-10-15",23404.86,23535.61,22947.22,22947.22,10000],["2020-10-16",23077.97,24189.38,22947.22,24189.38,60400],["2020-10-19",23862.49,24189.38,23535.61,24058.62,73600],["2020-10-20",24058.62,24189.38,23600.99,23927.87,13200],["2020-10-21",23862.49,24058.62,23535.61,23862.49,14400],["2020-10-22",23535.61,23862.49,23339.48,23862.49,13300],["2020-10-23",23535.61,23797.12,23404.86,23797.12,8000],["2020-10-26",23797.12,23797.12,23143.35,23666.36,5200],["2020-10-27",23862.49,23862.49,22816.47,23535.61,17900],["2020-10-28",23404.86,24516.26,23012.6,23470.23,11800],["2020-10-29",22554.96,23208.73,22162.7,23143.35,11200],["2020-10-30",23208.73,23862.49,22947.22,23470.23,19900],["2020-11-02",23470.23,23666.36,22881.84,23404.86,14700],["2020-11-03",23404.86,23470.23,22685.71,23143.35,11600],["2020-11-04",23143.35,23470.23,23143.35,23208.73,5600],["2020-11-05",23339.48,23404.86,22424.21,23143.35,15700],["2020-11-06",22881.84,23208.73,21966.57,23143.35,7200],["2020-11-09",22358.83,22881.84,22162.7,22881.84,26500],["2020-11-10",23535.61,23666.36,23208.73,23535.61,103100],["2020-11-11",23666.36,24189.38,23208.73,23535.61,54900],["2020-11-12",23339.48,23535.61,22881.84,23535.61,34100],["2020-11-13",22816.47,23208.73,22685.71,23208.73,28600],["2020-11-16",23208.73,23208.73,22489.58,22816.47,22800],["2020-11-17",23077.97,23143.35,22554.96,22816.47,15600],["2020-11-18",22947.22,23012.6,22228.08,23012.6,18100],["2020-11-19",22816.47,23012.6,22228.08,22751.09,44700],["2020-11-20",22881.84,23535.61,22228.08,23535.61,51700],["2020-11-23",23208.73,23208.73,22489.58,22816.47,35300],["2020-11-24",22881.84,22881.84,22228.08,22358.83,45100],["2020-11-25",22881.84,22881.84,22228.08,22228.08,40700],["2020-11-26",22228.08,22554.96,22228.08,22554.96,31300],["2020-11-27",22358.83,22816.47,22162.7,22358.83,20400],["2020-11-30",22424.21,22489.58,22228.08,22489.58,16100],["2020-12-01",21901.19,22881.84,21901.19,22620.34,64600],["2020-12-02",22554.96,22816.47,21835.82,21901.19,18900],["2020-12-03",21835.82,22228.08,21770.44,22228.08,13700],["2020-12-04",22228.08,22228.08,21835.82,22228.08,17200],["2020-12-07",22554.96,24450.88,22554.96,24320.13,148900],["2020-12-08",24320.13,26150.68,24320.13,25496.91,112800],["2020-12-09",25496.91,25496.91,23927.87,24124.0,68600],["2020-12-10",24189.38,24516.26,23404.86,24516.26,98000],["2020-12-11",24385.51,24385.51,23797.12,24189.38,27700],["2020-12-14",24189.38,24843.14,24189.38,24777.77,74600],["2020-12-15",24647.01,25170.03,24647.01,24843.14,96600],["2020-12-16",25170.03,25170.03,24516.26,24647.01,52500],["2020-12-17",24843.14,24843.14,24189.38,24777.77,27800],["2020-12-18",24843.14,24843.14,24058.62,24516.26,36600],["2020-12-21",24516.26,24516.26,23993.25,24385.51,54800],["2020-12-22",24385.51,24516.26,23797.12,24516.26,86800],["2020-12-23",24777.77,24843.14,23862.49,24189.38,46500],["2020-12-24",24385.51,24712.39,23731.74,24450.88,41000],["2020-12-25",24320.13,24647.01,24124.0,24516.26,75693],["2020-12-28",24320.13,25496.91,24320.13,24843.14,134900],["2020-12-29",24843.14,25039.27,24516.26,24712.39,54200],["2020-12-30",24777.77,25039.27,24581.64,24973.9,128900],["2020-12-31",24908.52,25300.78,24712.39,25170.03,122000],["2021-01-04",25104.65,25496.91,25039.27,25039.27,57500],["2021-01-05",25104.65,25431.53,24777.77,25366.16,116800],["2021-01-06",25431.53,25431.53,24647.01,25039.27,81000],["2021-01-07",24973.9,24973.9,24516.26,24908.52,49000],["2021-01-08",24843.14,25039.27,24516.26,25039.27,83300],["2021-01-11",24843.14,25170.03,24777.77,25104.65,94300],["2021-01-12",24973.9,25170.03,24712.39,25039.27,66000],["2021-01-13",24973.9,25235.4,24843.14,25170.03,102500],["2021-01-14",25170.03,25235.4,24843.14,25170.03,74600],["2021-01-15",24973.9,26542.94,24973.9,26477.56,228400],["2021-01-18",25954.55,26935.2,25954.55,26739.07,87400],["2021-01-19",26739.07,28111.98,25104.65,26804.44,95100],["2021-01-20",26412.18,26673.69,24843.14,26019.92,113100],["2021-01-21",25562.29,26346.81,25562.29,26150.68,53700],["2021-01-22",26150.68,26281.43,25823.79,26085.3,55100],["2021-01-25",26019.92,26150.68,25170.03,25823.79,62800],["2021-01-26",25823.79,26085.3,24254.75,25366.16,70300],["2021-01-27",24843.14,24973.9,23862.49,24189.38,75700],["2021-01-28",23862.49,23862.49,20724.41,22881.84,112800],["2021-01-29",21901.19,24516.26,21901.19,24254.75,46600],["2021-02-01",24254.75,24254.75,22620.34,22947.22,20400],["2021-02-02",24124.0,24777.77,22228.08,24058.62,43400],["2021-02-03",22881.84,23993.25,22685.71,23339.48,27200],["2021-02-04",22881.84,23339.48,22554.96,23143.35,15600],["2021-02-05",22816.47,23208.73,22685.71,22881.84,29200],["2021-02-08",22620.34,22620.34,21574.31,22228.08,52900],["2021-02-09",22031.95,23535.61,21574.31,23535.61,56600],["2021-02-17",23535.61,25366.16,22881.84,23927.87,25800],["2021-02-18",23862.49,23862.49,23339.48,23731.74,22200],["2021-02-19",23535.61,23993.25,23143.35,23862.49,42300],["2021-02-22",23862.49,24712.39,23404.86,24189.38,96400],["2021-02-23",24189.38,24516.26,23862.49,24385.51,55800],["2021-02-24",24254.75,24581.64,24058.62,24450.88,88200],["2021-02-25",24254.75,24516.26,24058.62,24516.26,81900],["2021-02-26",24189.38,24581.64,24124.0,24581.64,61500],["2021-03-01",24647.01,24843.14,24450.88,24581.64,44500],["2021-03-02",24581.64,24843.14,24450.88,24647.01,64500],["2021-03-03",24843.14,24843.14,24516.26,24843.14,60700],["2021-03-04",24777.77,24843.14,24385.51,24712.39,46000],["2021-03-05",24647.01,25366.16,24189.38,25235.4,113200],["2021-03-08",25300.78,26281.43,25235.4,25954.55,151100],["2021-03-09",25954.55,26150.68,25758.42,26019.92,92200],["2021-03-10",26150.68,26281.43,25758.42,25954.55,58500],["2021-03-11",25954.55,26085.3,25366.16,25562.29,37400],["2021-03-12",25496.91,26019.92,25170.03,25758.42,66800],["2021-03-15",25431.53,26085.3,25431.53,25693.04,57305],["2021-03-16",25823.79,26019.92,25170.03,25366.16,40500],["2021-03-17",25235.4,25823.79,25170.03,25496.91,91400],["2021-03-18",25496.91,25693.04,25235.4,25431.53,79800],["2021-03-19",25366.16,25562.29,25039.27,25562.29,79365],["2021-03-22",25627.66,27392.83,25496.91,27000.57,293600],["2021-03-23",26804.44,28111.98,26804.44,27785.09,193300],["2021-03-24",27785.09,27785.09,26804.44,27458.21,87500],["2021-03-25",27785.09,27785.09,26216.05,26673.69,103100],["2021-03-26",26477.56,26804.44,24843.14,26804.44,180900],["2021-03-29",26804.44,27785.09,26477.56,26935.2,74500],["2021-03-30",26935.2,27392.83,26739.07,27065.95,35100],["2021-03-31",26804.44,27131.33,26281.43,26804.44,108000],["2021-04-01",26804.44,26935.2,26477.56,26935.2,80900],["2021-04-02",30007.9,30007.9,26673.69,27131.33,58300],["2021-04-05",27131.33,27131.33,26477.56,26935.2,80900],["2021-04-06",26673.69,26935.2,26477.56,26673.69,74600],["2021-04-07",26673.69,27000.57,26542.94,26804.44,64400],["2021-04-08",26804.44,27065.95,26739.07,26869.82,27800],["2021-04-09",26869.82,26869.82,26608.31,26608.31,50700],["2021-04-12",26673.69,26804.44,26150.68,26739.07,130200],["2021-04-13",26739.07,26739.07,26150.68,26477.56,53300],["2021-04-14",26346.81,26346.81,25562.29,26085.3,103600],["2021-04-15",26150.68,26150.68,25496.91,25693.04,88900],["2021-04-16",25496.91,25496.91,25039.27,25496.91,65000],["2021-04-19",25170.03,26542.94,25170.03,25366.16,26000],["2021-04-20",25562.29,25693.04,25235.4,25693.04,26300],["2021-04-22",25823.79,25823.79,25235.4,25366.16,19000],["2021-04-23",25366.16,25496.91,24712.39,25170.03,16500],["2021-04-26",25170.03,25170.03,24124.0,24450.88,45400],["2021-04-27",24385.51,24385.51,23470.23,23731.74,36100],["2021-04-28",23731.74,23731.74,23339.48,23535.61,27000],["2021-04-29",23535.61,24189.38,23208.73,24189.38,70500],["2021-05-04",23274.1,23274.1,22162.7,23077.97,46600],["2021-05-05",22489.58,23404.86,22424.21,22947.22,56200],["2021-05-06",22751.09,23339.48,22751.09,23274.1,62100],["2021-05-07",23077.97,23077.97,22751.09,22881.84,49800],["2021-05-10",22751.09,22751.09,22097.32,22424.21,58300],["2021-05-11",22554.96,23535.61,22228.08,22881.84,75700],["2021-05-12",22881.84,23143.35,22751.09,23012.6,36500],["2021-05-13",22947.22,23143.35,22685.71,22881.84,20200],["2021-05-14",23077.97,23274.1,22228.08,22947.22,41100],["2021-05-17",22620.34,22620.34,21966.57,22358.83,37300],["2021-05-18",22816.47,22881.84,21835.82,22162.7,23800],["2021-05-19",22293.45,22424.21,21574.31,22358.83,51600],["2021-05-20",21966.57,22162.7,21378.18,21835.82,55500],["2021-05-21",21639.69,22228.08,20789.79,22228.08,77800],["2021-05-24",21182.05,21901.19,21182.05,21835.82,38800],["2021-05-25",21835.82,21835.82,21182.05,21312.8,7500],["2021-05-26",21443.56,21835.82,21182.05,21835.82,26100],["2021-05-27",21312.8,21835.82,21116.67,21508.93,16500],["2021-05-28",21378.18,21443.56,20920.54,21378.18,27000],["2021-05-31",21182.05,21182.05,19678.38,20201.4,58500],["2021-06-01",20397.53,20397.53,19547.63,20070.64,59800],["2021-06-02",19678.38,20005.27,19286.12,19613.01,33900],["2021-06-03",19613.01,20855.17,19613.01,20855.17,55500],["2021-06-04",20985.92,21508.93,20985.92,21247.43,65200],["2021-06-07",21378.18,21574.31,20593.66,21312.8,40300],["2021-06-08",21051.3,21574.31,20985.92,21247.43,78700],["2021-06-09",21247.43,21247.43,21051.3,21247.43,16800],["2021-06-10",21247.43,21508.93,21116.67,21182.05,19100],["2021-06-11",21312.8,21312.8,21051.3,21247.43,28600],["2021-06-14",21508.93,21901.19,21116.67,21443.56,148300],["2021-06-15",21443.56,21770.44,20985.92,21378.18,27100],["2021-06-16",21705.06,21770.44,21378.18,21378.18,36100],["2021-06-17",21378.18,21508.93,20985.92,21508.93,37800],["2021-06-18",21247.43,21443.56,21051.3,21312.8,35300],["2021-06-21",21247.43,21508.93,21182.05,21443.56,30700],["2021-06-22",21443.56,22031.95,21247.43,21770.44,91000],["2021-06-23",21835.82,22554.96,21835.82,22228.08,89500],["2021-06-24",22162.7,22554.96,22031.95,22228.08,43600],["2021-06-25",22293.45,23535.61,22228.08,23535.61,108600],["2021-06-28",23404.86,23862.49,22751.09,23012.6,47400],["2021-06-29",23012.6,23535.61,22554.96,23012.6,28900],["2021-06-30",22751.09,23143.35,22228.08,22685.71,51300],["2021-07-01",22358.83,22751.09,22097.32,22358.83,24600],["2021-07-02",22554.96,22751.09,21770.44,22097.32,41800],["2021-07-05",22228.08,22228.08,21378.18,21574.31,36800],["2021-07-06",21901.19,21966.57,21051.3,21312.8,46000],["2021-07-07",21051.3,21051.3,20266.78,20920.54,34900],["2021-07-08",20659.04,20920.54,20659.04,20920.54,255566],["2021-07-09",20920.54,20985.92,20201.4,20593.66,34700],["2021-07-12",20332.15,20332.15,19286.12,19613.01,57800],["2021-07-13",20136.02,20266.78,19874.51,20266.78,21800],["2021-07-14",20266.78,20593.66,20005.27,20201.4,7500],["2021-07-15",20070.64,20201.4,19939.89,20201.4,12800],["2021-07-16",20201.4,20266.78,19939.89,20266.78,21600],["2021-07-19",19874.51,20136.02,19482.25,19482.25,27800],["2021-07-20",19809.14,19874.51,19416.88,19613.01,13700],["2021-07-21",19547.63,20136.02,19351.5,19613.01,36700],["2021-07-22",19809.14,19809.14,19482.25,19743.76,13000],["2021-07-23",19482.25,19809.14,19482.25,19678.38,20900],["2021-07-26",19613.01,19678.38,19286.12,19678.38,48200],["2021-07-27",19416.88,19678.38,19416.88,19678.38,43000],["2021-07-28",19678.38,19678.38,19416.88,19678.38,28200],["2021-07-29",19613.01,19678.38,19613.01,19678.38,12200],["2021-07-30",19743.76,19809.14,19547.63,19809.14,54400],["2021-08-02",19939.89,20593.66,19678.38,20266.78,30400],["2021-08-03",20136.02,20136.02,19678.38,19939.89,24400],["2021-08-04",19939.89,20005.27,19678.38,19678.38,9200],["2021-08-05",19678.38,20136.02,19613.01,20070.64,47000],["2021-08-06",19809.14,20266.78,19809.14,19939.89,31800],["2021-08-09",19874.51,20070.64,19874.51,19939.89,19500],["2021-08-10",19939.89,20070.64,19809.14,20070.64,20200],["2021-08-11",20005.27,20593.66,20005.27,20201.4,41300],["2021-08-12",20201.4,20266.78,19939.89,20266.78,12100],["2021-08-13",20266.78,20266.78,19939.89,20266.78,16200],["2021-08-16",20266.78,20266.78,20005.27,20070.64,21800],["2021-08-17",20070.64,20070.64,19939.89,20070.64,25600],["2021-08-18",20005.27,20005.27,19874.51,20005.27,16400],["2021-08-19",19874.51,20005.27,19613.01,19613.01,22600],["2021-08-20",19678.38,19939.89,19547.63,19613.01,28700],["2021-08-23",19613.01,19613.01,19482.25,19613.01,15100],["2021-08-24",19613.01,19939.89,19482.25,19809.14,33700],["2021-08-25",19809.14,19809.14,19416.88,19613.01,14000],["2021-08-26",19743.76,19809.14,19613.01,19613.01,25900],["2021-08-27",19613.01,19743.76,19547.63,19743.76,12100],["2021-08-30",19743.76,19743.76,19547.63,19743.76,26900],["2021-08-31",19678.38,19809.14,19547.63,19678.38,7700],["2021-09-01",19613.01,19743.76,19482.25,19678.38,34100],["2021-09-06",19613.01,20397.53,19613.01,20266.78,100800],["2021-09-07",20397.53,21901.19,20397.53,21247.43,61800],["2021-09-08",21051.3,21182.05,20332.15,20920.54,16800],["2021-09-09",20659.04,22162.7,20593.66,22162.7,155800],["2021-09-10",22097.32,22881.84,22031.95,22228.08,71900],["2021-09-13",22228.08,23731.74,22228.08,23535.61,126800],["2021-09-14",23470.23,23535.61,22358.83,22751.09,60900],["2021-09-15",22358.83,23535.61,22228.08,23012.6,80200],["2021-09-16",23535.61,23535.61,22554.96,22751.09,38800],["2021-09-17",22620.34,22881.84,22424.21,22685.71,51500],["2021-09-20",22751.09,22881.84,21966.57,21966.57,84400],["2021-09-21",21966.57,22228.08,21966.57,22097.32,67300],["2021-09-22",22228.08,22489.58,22097.32,22228.08,39300],["2021-09-23",22228.08,23012.6,22228.08,22358.83,22000],["2021-09-24",22489.58,22489.58,21901.19,22228.08,27900],["2021-09-27",22228.08,22228.08,21901.19,21901.19,20700],["2021-09-28",22031.95,22228.08,22031.95,22228.08,22600],["2021-09-29",22228.08,22228.08,22031.95,22162.7,15700],["2021-09-30",22228.08,22554.96,22097.32,22554.96,13100],["2021-10-01",22881.84,23143.35,22620.34,22620.34,29800],["2021-10-04",22881.84,22881.84,22554.96,22685.71,19500],["2021-10-05",22881.84,22881.84,22554.96,22554.96,15300],["2021-10-06",22554.96,23012.6,22424.21,22881.84,21900],["2021-10-07",22620.34,22881.84,22620.34,22620.34,25900],["2021-10-08",22751.09,22751.09,22554.96,22620.34,12100],["2021-10-11",22881.84,23274.1,22554.96,23274.1,49500],["2021-10-12",23208.73,23535.61,23208.73,23535.61,55200],["2021-10-13",23535.61,23993.25,23535.61,23797.12,62600],["2021-10-14",24124.0,24124.0,23666.36,23927.87,52900],["2021-10-15",23797.12,24712.39,23797.12,24516.26,68000],["2021-10-18",24385.51,26216.05,24385.51,25496.91,150500],["2021-10-19",25431.53,25431.53,24843.14,25104.65,41200],["2021-10-20",25170.03,25170.03,24843.14,24843.14,34400],["2021-10-21",24843.14,25431.53,24843.14,24908.52,50000],["2021-10-22",24973.9,24973.9,24189.38,24581.64,28900],["2021-10-25",24712.39,24712.39,23797.12,24189.38,69800],["2021-10-26",23797.12,24058.62,23731.74,23862.49,32000],["2021-10-27",24189.38,24189.38,23535.61,23731.74,87500],["2021-10-28",23666.36,24058.62,23535.61,23666.36,43000],["2021-10-29",23731.74,23797.12,23600.99,23600.99,30000],["2021-11-01",23731.74,23993.25,23666.36,23797.12,22700],["2021-11-02",23731.74,23862.49,23600.99,23797.12,42600],["2021-11-03",23797.12,23993.25,23731.74,23731.74,49800],["2021-11-04",23797.12,23927.87,23600.99,23600.99,36900],["2021-11-05",23666.36,23862.49,23077.97,23862.49,84410],["2021-11-08",23731.74,23731.74,23404.86,23470.23,37700],["2021-11-09",23470.23,23470.23,23208.73,23274.1,31600],["2021-11-10",23404.86,23404.86,22685.71,23208.73,37500],["2021-11-11",22947.22,23208.73,22816.47,23012.6,34100],["2021-11-12",22947.22,23208.73,22816.47,23012.6,34500],["2021-11-15",22947.22,23666.36,22881.84,23535.61,73400],["2021-11-16",23797.12,23797.12,23274.1,23535.61,20100],["2021-11-17",23600.99,23862.49,23339.48,23666.36,17400],["2021-11-18",23731.74,23993.25,23535.61,23927.87,67700],["2021-11-19",23797.12,23927.87,23274.1,23666.36,53300],["2021-11-22",23797.12,24189.38,23470.23,23731.74,28800],["2021-11-23",23862.49,23927.87,23404.86,23927.87,26500],["2021-11-24",23862.49,23862.49,23600.99,23731.74,21400],["2021-11-25",23731.74,24124.0,23143.35,23731.74,71000],["2021-11-26",23731.74,23731.74,23208.73,23535.61,31900],["2021-11-29",23208.73,23208.73,22162.7,22554.96,101200],["2021-11-30",22489.58,23208.73,21574.31,21901.19,32600],["2021-12-01",21901.19,22554.96,21378.18,22358.83,62000],["2021-12-02",21116.67,22228.08,20985.92,21901.19,10400],["2021-12-03",21901.19,21901.19,21901.19,21901.19,0],["2021-12-06",21901.19,21901.19,21901.19,21901.19,0],["2021-12-07",21901.19,21901.19,21901.19,21901.19,0],["2021-12-08",21901.19,21901.19,21901.19,21901.19,0],["2021-12-09",21901.19,21901.19,21901.19,21901.19,0],["2021-12-10",21705.06,21705.06,18959.24,21574.31,72500],["2021-12-13",20724.41,20724.41,20724.41,20724.41,0],["2021-12-14",20724.41,20724.41,20724.41,20724.41,0],["2021-12-15",20724.41,20724.41,20724.41,20724.41,0],["2021-12-16",20724.41,20724.41,20724.41,20724.41,0],["2021-12-17",20724.41,20724.41,17651.71,19809.14,242900],["2021-12-20",19482.25,19482.25,19482.25,19482.25,0],["2021-12-21",19482.25,19482.25,19482.25,19482.25,0],["2021-12-22",19482.25,19482.25,19482.25,19482.25,0],["2021-12-23",19482.25,19482.25,19482.25,19482.25,0],["2021-12-24",19416.88,19482.25,18240.1,18959.24,122500],["2021-12-27",18566.98,18566.98,18566.98,18566.98,0],["2021-12-28",18566.98,18566.98,18566.98,18566.98,0],["2021-12-29",18566.98,18566.98,18566.98,18566.98,0],["2021-12-30",18566.98,18566.98,18566.98,18566.98,0],["2021-12-31",18566.98,19547.63,18370.85,19547.63,70100],["2022-01-04",19024.62,19024.62,19024.62,19024.62,0],["2022-01-05",19024.62,19024.62,19024.62,19024.62,0],["2022-01-06",19024.62,19024.62,19024.62,19024.62,0],["2022-01-07",19547.63,21835.82,19286.12,21770.44,135800],["2022-01-10",20724.41,20724.41,20724.41,20724.41,0],["2022-01-11",20724.41,20724.41,20724.41,20724.41,0],["2022-01-12",20724.41,20724.41,20724.41,20724.41,0],["2022-01-13",20724.41,20724.41,20724.41,20724.41,0],["2022-01-14",20593.66,22162.7,20593.66,21247.43,42100],["2022-01-17",21116.67,21116.67,21116.67,21116.67,0],["2022-01-18",21116.67,21116.67,21116.67,21116.67,0],["2022-01-19",21116.67,21116.67,21116.67,21116.67,0],["2022-01-20",21116.67,21116.67,21116.67,21116.67,0],["2022-01-21",21051.3,21574.31,19939.89,20593.66,53600],["2022-01-24",20332.15,20332.15,20332.15,20332.15,0],["2022-01-25",20332.15,20332.15,20332.15,20332.15,0],["2022-01-26",20332.15,20332.15,20332.15,20332.15,0],["2022-01-27",20332.15,20332.15,20332.15,20332.15,0],["2022-01-28",21508.93,21574.31,20136.02,21574.31,44200],["2022-02-07",20789.79,20789.79,20789.79,20789.79,0],["2022-02-08",20789.79,20789.79,20789.79,20789.79,0],["2022-02-09",20789.79,20789.79,20789.79,20789.79,0],["2022-02-10",20789.79,20789.79,20789.79,20789.79,0],["2022-02-11",22881.84,23600.99,22228.08,23012.6,108100],["2022-02-14",22947.22,22947.22,22947.22,22947.22,0],["2022-02-15",22947.22,22947.22,22947.22,22947.22,0],["2022-02-16",22947.22,22947.22,22947.22,22947.22,0],["2022-02-17",22947.22,22947.22,22947.22,22947.22,0],["2022-02-18",23012.6,25431.53,23012.6,24908.52,213900],["2022-02-21",24843.14,24843.14,24843.14,24843.14,0],["2022-02-22",24843.14,24843.14,24843.14,24843.14,0],["2022-02-23",24843.14,24843.14,24843.14,24843.14,0],["2022-02-24",24843.14,24843.14,24843.14,24843.14,0],["2022-02-25",24843.14,24843.14,23535.61,23797.12,101700],["2022-02-28",23927.87,23927.87,23927.87,23927.87,0],["2022-03-01",23927.87,23927.87,23927.87,23927.87,0],["2022-03-02",23927.87,23927.87,23927.87,23927.87,0],["2022-03-03",23927.87,23927.87,23927.87,23927.87,0],["2022-03-04",23666.36,23666.36,22489.58,22881.84,79500],["2022-03-07",22816.47,22816.47,22816.47,22816.47,0],["2022-03-08",22816.47,22816.47,22816.47,22816.47,0],["2022-03-09",22816.47,22816.47,22816.47,22816.47,0],["2022-03-10",22816.47,22816.47,22816.47,22816.47,0],["2022-03-11",22816.47,23535.61,22097.32,22816.47,62500],["2022-03-14",22816.47,22816.47,22816.47,22816.47,0],["2022-03-15",22816.47,22816.47,22816.47,22816.47,0],["2022-03-16",22816.47,22816.47,22816.47,22816.47,0],["2022-03-17",22816.47,22816.47,22816.47,22816.47,0],["2022-03-18",22881.84,24647.01,22685.71,22947.22,73800],["2022-03-21",23077.97,23077.97,23077.97,23077.97,0],["2022-03-22",23077.97,23077.97,23077.97,23077.97,0],["2022-03-23",23077.97,23077.97,23077.97,23077.97,0],["2022-03-24",23077.97,23077.97,23077.97,23077.97,0],["2022-03-25",23535.61,23535.61,22228.08,22816.47,83800],["2022-03-28",22620.34,22620.34,22620.34,22620.34,0],["2022-03-29",22620.34,22620.34,22620.34,22620.34,0],["2022-03-30",22620.34,22620.34,22620.34,22620.34,0],["2022-03-31",22620.34,22620.34,22620.34,22620.34,0],["2022-04-01",19613.01,22816.47,19613.01,21574.31,45800],["2022-04-04",21443.56,21443.56,21443.56,21443.56,0],["2022-04-05",21443.56,21443.56,21443.56,21443.56,0],["2022-04-06",21443.56,21443.56,21443.56,21443.56,0],["2022-04-07",21443.56,24320.13,21443.56,22816.47,56500],["2022-04-08",23208.73,23404.86,22489.58,22554.96,41300],["2022-04-12",22293.45,23404.86,22097.32,22554.96,38700],["2022-04-13",21966.57,22751.09,21705.06,22685.71,50100],["2022-04-14",23208.73,23208.73,22228.08,22554.96,21400],["2022-04-15",22620.34,22620.34,22097.32,22228.08,20100],["2022-04-18",22228.08,22228.08,20266.78,21901.19,55200],["2022-04-19",22816.47,22816.47,19613.01,21247.43,64800],["2022-04-20",20985.92,21574.31,20005.27,20920.54,22200],["2022-04-21",19939.89,20593.66,19286.12,20462.91,54800],["2022-04-22",19678.38,21182.05,19678.38,20724.41,41000],["2022-04-25",20855.17,20855.17,20005.27,20528.28,49200],["2022-04-26",21574.31,21574.31,20136.02,20920.54,16300],["2022-04-27",21443.56,21508.93,20593.66,20920.54,15300],["2022-04-28",20855.17,20920.54,20201.4,20855.17,34600],["2022-04-29",21051.3,21116.67,20266.78,20528.28,28200],["2022-05-04",21182.05,21182.05,20332.15,20659.04,15400],["2022-05-05",20855.17,21051.3,20070.64,20528.28,25200],["2022-05-06",19939.89,20593.66,19613.01,19939.89,14000],["2022-05-09",19613.01,19809.14,18959.24,19482.25,47800],["2022-05-10",16540.3,20397.53,16540.3,19874.51,21700],["2022-05-11",19678.38,20528.28,19678.38,19743.76,20900],["2022-05-12",20005.27,20136.02,19220.75,20070.64,12200],["2022-05-13",20070.64,20070.64,18828.49,19220.75,20200],["2022-05-16",19939.89,20593.66,19089.99,19547.63,8000],["2022-05-17",20201.4,20201.4,19286.12,20136.02,20100],["2022-05-18",20266.78,20266.78,19351.5,19613.01,15300],["2022-05-19",19613.01,19613.01,19220.75,19416.88,9800],["2022-05-20",19874.51,20266.78,19286.12,19874.51,13800],["2022-05-23",20136.02,20136.02,18959.24,19482.25,11000],["2022-05-24",19613.01,19613.01,19286.12,19613.01,5200],["2022-05-25",19155.37,19547.63,19155.37,19547.63,16700],["2022-05-26",19089.99,19613.01,19089.99,19482.25,13200],["2022-05-27",19547.63,19613.01,19351.5,19547.63,6900],["2022-05-30",19613.01,19613.01,19482.25,19482.25,11600],["2022-05-31",19613.01,20593.66,19547.63,19743.76,26200],["2022-06-01",19939.89,19939.89,19547.63,19874.51,14000],["2022-06-02",19809.14,19939.89,19416.88,19613.01,9400],["2022-06-03",19613.01,20201.4,19416.88,19613.01,12800],["2022-06-06",19874.51,20266.78,19482.25,19613.01,17500],["2022-06-07",20136.02,20266.78,19286.12,19613.01,4000],["2022-06-08",19613.01,19809.14,19155.37,19613.01,24300],["2022-06-09",20070.64,20201.4,19809.14,19809.14,4400],["2022-06-10",19482.25,19613.01,19416.88,19613.01,4700],["2022-06-13",19286.12,19482.25,18632.36,19482.25,13100],["2022-06-14",19089.99,19416.88,18959.24,19416.88,19500],["2022-06-15",18959.24,19024.62,18305.47,18959.24,10200],["2022-06-16",18501.6,19351.5,18501.6,19286.12,5600],["2022-06-17",18959.24,19220.75,17651.71,18893.86,16100],["2022-06-20",19089.99,19089.99,18240.1,18893.86,7900],["2022-06-21",19089.99,19220.75,18305.47,18632.36,12500],["2022-06-22",18566.98,18959.24,18305.47,18893.86,19700],["2022-06-23",18632.36,18893.86,18305.47,18828.49,1000],["2022-06-24",18697.73,18959.24,18697.73,18893.86,6200],["2022-06-27",18828.49,18828.49,18370.85,18566.98,11800],["2022-06-28",18763.11,19613.01,18763.11,19286.12,25600],["2022-06-29",19482.25,19547.63,18305.47,19089.99,17500],["2022-06-30",19416.88,19416.88,18632.36,18893.86,4300],["2022-07-01",18632.36,18959.24,18305.47,18959.24,8100],["2022-07-04",18959.24,19286.12,18632.36,18697.73,6400],["2022-07-05",19089.99,19089.99,18501.6,18893.86,2600],["2022-07-06",18959.24,18959.24,18305.47,18370.85,7600],["2022-07-07",18501.6,18959.24,18501.6,18763.11,3700],["2022-07-08",18566.98,18893.86,18436.23,18697.73,4900],["2022-07-11",18959.24,18959.24,18632.36,18763.11,4100],["2022-07-12",18893.86,18893.86,18632.36,18828.49,16100],["2022-07-13",18763.11,18959.24,18632.36,18828.49,7400],["2022-07-14",18828.49,18893.86,18632.36,18828.49,2000],["2022-07-15",18763.11,18763.11,18436.23,18632.36,5300],["2022-07-18",18632.36,19416.88,18566.98,19286.12,52200],["2022-07-19",19613.01,20136.02,18632.36,19155.37,8100],["2022-07-20",19286.12,19286.12,18763.11,18959.24,15800],["2022-07-21",19155.37,19220.75,18305.47,18697.73,27400],["2022-07-22",19089.99,19155.37,18501.6,18697.73,25700],["2022-07-25",18697.73,18697.73,18632.36,18632.36,2200],["2022-07-26",18893.86,18959.24,18305.47,18632.36,20700],["2022-07-27",18370.85,18632.36,18370.85,18632.36,8100],["2022-07-28",18763.11,18763.11,18305.47,18632.36,14500],["2022-07-29",18566.98,18893.86,18240.1,18566.98,22600],["2022-08-01",18632.36,18632.36,18240.1,18566.98,23400],["2022-08-02",18043.97,18828.49,18043.97,18697.73,44700],["2022-08-03",18893.86,18959.24,18436.23,18697.73,32000],["2022-08-04",18632.36,18828.49,18436.23,18632.36,34900],["2022-08-05",18436.23,18632.36,18305.47,18632.36,54700],["2022-08-08",18697.73,18763.11,18305.47,18632.36,38400],["2022-08-09",18436.23,18632.36,18305.47,18566.98,20000],["2022-08-10",18370.85,18436.23,18305.47,18436.23,17800],["2022-08-11",18370.85,18566.98,18305.47,18370.85,45800],["2022-08-12",18370.85,18828.49,18370.85,18828.49,94100],["2022-08-15",18697.73,18959.24,18370.85,18697.73,35700],["2022-08-16",18436.23,18632.36,18436.23,18632.36,46800],["2022-08-17",18501.6,18632.36,18240.1,18501.6,37900],["2022-08-18",18305.47,19024.62,18305.47,18763.11,100200],["2022-08-19",18697.73,18697.73,18436.23,18697.73,17400],["2022-08-22",18697.73,18697.73,18501.6,18632.36,13900],["2022-08-23",18370.85,18632.36,18305.47,18632.36,43000],["2022-08-24",18501.6,18697.73,18436.23,18632.36,39900],["2022-08-25",18632.36,18828.49,18566.98,18697.73,28400],["2022-08-26",18501.6,18632.36,18370.85,18501.6,19500],["2022-08-29",18305.47,18370.85,18174.72,18370.85,33300],["2022-08-30",18240.1,18501.6,18174.72,18436.23,31300],["2022-08-31",18109.34,18501.6,17651.71,18436.23,11500],["2022-09-05",18305.47,18697.73,18305.47,18566.98,47000],["2022-09-06",18501.6,18697.73,18370.85,18566.98,34500],["2022-09-07",18566.98,18566.98,18174.72,18566.98,36300],["2022-09-08",18370.85,18501.6,18174.72,18436.23,17200],["2022-09-09",18305.47,18566.98,18240.1,18566.98,38800],["2022-09-12",18305.47,18305.47,17520.95,17782.46,84900],["2022-09-13",17913.21,17913.21,17913.21,17913.21,0],["2022-09-14",17913.21,17913.21,17913.21,17913.21,0],["2022-09-15",17913.21,17913.21,17913.21,17913.21,0],["2022-09-16",17651.71,18043.97,17455.58,17782.46,36100],["2022-09-19",17717.08,17717.08,17717.08,17717.08,0],["2022-09-20",17717.08,17717.08,17717.08,17717.08,0],["2022-09-21",17717.08,17717.08,17717.08,17717.08,0],["2022-09-22",17717.08,17717.08,17717.08,17717.08,0],["2022-09-23",17651.71,17717.08,16801.81,16801.81,41400],["2022-09-26",17063.32,17063.32,17063.32,17063.32,0],["2022-09-27",17063.32,17063.32,17063.32,17063.32,0],["2022-09-28",17063.32,17063.32,17063.32,17063.32,0],["2022-09-29",17063.32,17063.32,17063.32,17063.32,0],["2022-09-30",16540.3,16540.3,15036.64,15690.41,40400],["2022-10-03",15559.65,15559.65,15559.65,15559.65,0],["2022-10-04",15559.65,15559.65,15559.65,15559.65,0],["2022-10-05",15559.65,15559.65,15559.65,15559.65,0],["2022-10-06",15559.65,15559.65,15559.65,15559.65,0],["2022-10-07",15036.64,16017.29,13467.6,16017.29,43900],["2022-10-10",14186.74,14186.74,14186.74,14186.74,0],["2022-10-11",14186.74,14186.74,14186.74,14186.74,0],["2022-10-12",14186.74,14186.74,14186.74,14186.74,0],["2022-10-13",14186.74,14186.74,14186.74,14186.74,0],["2022-10-14",16278.8,16278.8,15494.28,16148.04,47600],["2022-10-17",15821.16,15821.16,15821.16,15821.16,0],["2022-10-18",15821.16,15821.16,15821.16,15821.16,0],["2022-10-19",15821.16,15821.16,15821.16,15821.16,0],["2022-10-20",15821.16,15821.16,15821.16,15821.16,0],["2022-10-21",15821.16,15821.16,14513.63,15690.41,4000],["2022-10-24",15494.28,15494.28,15494.28,15494.28,0],["2022-10-25",15494.28,15494.28,15494.28,15494.28,0],["2022-10-26",15494.28,15494.28,15494.28,15494.28,0],["2022-10-27",15494.28,15494.28,15494.28,15494.28,0],["2022-10-28",15494.28,15494.28,13729.11,15102.02,19900],["2022-10-31",14579.0,14579.0,14579.0,14579.0,0],["2022-11-01",14579.0,14579.0,14579.0,14579.0,0],["2022-11-02",14579.0,14579.0,14579.0,14579.0,0],["2022-11-03",14579.0,14579.0,14579.0,14579.0,0],["2022-11-04",14186.74,14382.87,12748.46,14186.74,25300],["2022-11-07",13598.35,13598.35,13598.35,13598.35,0],["2022-11-08",13598.35,13598.35,13598.35,13598.35,0],["2022-11-09",13598.35,13598.35,13598.35,13598.35,0],["2022-11-10",13598.35,13598.35,13598.35,13598.35,0],["2022-11-11",14513.63,15625.03,11571.67,15232.77,30800],["2022-11-14",13990.61,13990.61,13990.61,13990.61,0],["2022-11-15",13990.61,13990.61,13990.61,13990.61,0],["2022-11-16",13990.61,13990.61,13990.61,13990.61,0],["2022-11-17",13990.61,13990.61,13990.61,13990.61,0],["2022-11-18",14055.99,15625.03,13075.34,15625.03,36300],["2022-11-21",14252.12,14252.12,14252.12,14252.12,0],["2022-11-22",14252.12,14252.12,14252.12,14252.12,0],["2022-11-23",14252.12,14252.12,14252.12,14252.12,0],["2022-11-24",14252.12,14252.12,14252.12,14252.12,0],["2022-11-25",14382.87,14644.38,13532.98,14382.87,30600],["2022-11-28",14121.37,14121.37,14121.37,14121.37,0],["2022-11-29",14121.37,14121.37,14121.37,14121.37,0],["2022-11-30",14121.37,14121.37,14121.37,14121.37,0],["2022-12-01",14121.37,14121.37,14121.37,14121.37,0],["2022-12-02",14709.76,14709.76,13075.34,13532.98,29500],["2022-12-05",13663.73,13663.73,13663.73,13663.73,0],["2022-12-06",13663.73,13663.73,13663.73,13663.73,0],["2022-12-07",13663.73,13663.73,13663.73,13663.73,0],["2022-12-08",13663.73,13663.73,13663.73,13663.73,0],["2022-12-09",13663.73,14382.87,13467.6,13859.86,8300],["2022-12-12",13990.61,13990.61,13990.61,13990.61,0],["2022-12-13",13990.61,13990.61,13990.61,13990.61,0],["2022-12-14",13990.61,13990.61,13990.61,13990.61,0],["2022-12-15",13990.61,13990.61,13990.61,13990.61,0],["2022-12-16",13990.61,14055.99,13402.22,13663.73,27900],["2022-12-19",13729.11,13729.11,13729.11,13729.11,0],["2022-12-20",13729.11,13729.11,13729.11,13729.11,0],["2022-12-21",13729.11,13729.11,13729.11,13729.11,0],["2022-12-22",13729.11,13729.11,13729.11,13729.11,0],["2022-12-23",14317.5,14317.5,13271.47,13663.73,1801214],["2022-12-26",13925.24,13925.24,13925.24,13925.24,0],["2022-12-27",13925.24,13925.24,13925.24,13925.24,0],["2022-12-28",13925.24,13925.24,13925.24,13925.24,0],["2022-12-29",13925.24,13925.24,13925.24,13925.24,0],["2022-12-30",14055.99,15363.52,14055.99,15298.15,69800],["2023-01-03",14775.13,14775.13,14775.13,14775.13,0],["2023-01-04",14775.13,14775.13,14775.13,14775.13,0],["2023-01-05",14775.13,14775.13,14775.13,14775.13,0],["2023-01-06",15690.41,16344.17,15167.39,16278.8,47700],["2023-01-09",15625.03,15625.03,15625.03,15625.03,0],["2023-01-10",15625.03,15625.03,15625.03,15625.03,0],["2023-01-11",15625.03,15625.03,15625.03,15625.03,0],["2023-01-12",15625.03,15625.03,15625.03,15625.03,0],["2023-01-13",15690.41,17324.82,15625.03,16671.06,63200],["2023-01-16",16671.06,16671.06,16671.06,16671.06,0],["2023-01-17",16671.06,16671.06,16671.06,16671.06,0],["2023-01-18",16671.06,16671.06,16671.06,16671.06,0],["2023-01-19",16671.06,16671.06,16671.06,16671.06,0],["2023-01-27",18174.72,18305.47,17128.69,17847.84,55600],["2023-01-30",17847.84,17847.84,17847.84,17847.84,0],["2023-01-31",17847.84,17847.84,17847.84,17847.84,0],["2023-02-01",17847.84,17847.84,17847.84,17847.84,0],["2023-02-02",17847.84,17847.84,17847.84,17847.84,0],["2023-02-03",17847.84,17847.84,17324.82,17586.33,25000],["2023-02-06",17651.71,17651.71,17651.71,17651.71,0],["2023-02-07",17651.71,17651.71,17651.71,17651.71,0],["2023-02-08",17651.71,17651.71,17651.71,17651.71,0],["2023-02-09",17651.71,17651.71,17651.71,17651.71,0],["2023-02-10",15690.41,17651.71,15036.64,17194.07,26700],["2023-02-13",16997.94,16997.94,16997.94,16997.94,0],["2023-02-14",16997.94,16997.94,16997.94,16997.94,0],["2023-02-15",16997.94,16997.94,16997.94,16997.94,0],["2023-02-16",16997.94,16997.94,16997.94,16997.94,0],["2023-02-17",17324.82,18305.47,16278.8,16801.81,31900],["2023-02-20",17520.95,17520.95,17520.95,17520.95,0],["2023-02-21",17520.95,17520.95,17520.95,17520.95,0],["2023-02-22",17520.95,17520.95,17520.95,17520.95,0],["2023-02-23",17520.95,17520.95,17520.95,17520.95,0],["2023-02-24",17455.58,17978.59,16540.3,17324.82,34800],["2023-02-27",17194.07,17194.07,17194.07,17194.07,0],["2023-02-28",17194.07,17194.07,17194.07,17194.07,0],["2023-03-01",17194.07,17194.07,17194.07,17194.07,0],["2023-03-02",17194.07,17194.07,17194.07,17194.07,0],["2023-03-03",17324.82,17324.82,16017.29,16605.68,27900],["2023-03-06",16344.17,16344.17,16344.17,16344.17,0],["2023-03-07",16344.17,16344.17,16344.17,16344.17,0],["2023-03-08",16344.17,16344.17,16344.17,16344.17,0],["2023-03-09",16344.17,16344.17,16344.17,16344.17,0],["2023-03-10",17651.71,18305.47,17194.07,17455.58,72100],["2023-03-13",17586.33,17586.33,17586.33,17586.33,0],["2023-03-14",17586.33,17586.33,17586.33,17586.33,0],["2023-03-15",17586.33,17586.33,17586.33,17586.33,0],["2023-03-16",17586.33,17586.33,17586.33,17586.33,0],["2023-03-17",17978.59,18043.97,16671.06,16997.94,21600],["2023-03-20",16997.94,16997.94,16997.94,16997.94,0],["2023-03-21",16997.94,16997.94,16997.94,16997.94,0],["2023-03-22",16997.94,16997.94,16997.94,16997.94,0],["2023-03-23",16997.94,16997.94,16997.94,16997.94,0],["2023-03-24",16997.94,17324.82,16344.17,16801.81,22500],["2023-03-27",16867.19,16867.19,16867.19,16867.19,0],["2023-03-28",16867.19,16867.19,16867.19,16867.19,0],["2023-03-29",16867.19,16867.19,16867.19,16867.19,0],["2023-03-30",16867.19,16867.19,16867.19,16867.19,0],["2023-03-31",16736.43,17324.82,16540.3,16867.19,37200],["2023-04-03",16932.56,16932.56,16932.56,16932.56,0],["2023-04-04",16932.56,16932.56,16932.56,16932.56,0],["2023-04-05",16932.56,16932.56,16932.56,16932.56,0],["2023-04-06",16932.56,16932.56,16932.56,16932.56,0],["2023-04-07",17194.07,17259.45,16409.55,16671.06,1092729],["2023-04-10",16540.3,16540.3,16540.3,16540.3,0],["2023-04-11",16540.3,16540.3,16540.3,16540.3,0],["2023-04-12",18305.47,18959.24,18240.1,18763.11,132400],["2023-04-13",18632.36,19220.75,18501.6,18828.49,34400],["2023-04-14",18828.49,19024.62,17651.71,18305.47,38600],["2023-04-17",18305.47,18305.47,17390.2,17847.84,12600],["2023-04-18",18174.72,18240.1,17847.84,18109.34,23200],["2023-04-19",18109.34,18240.1,17782.46,18043.97,10300],["2023-04-20",18109.34,18109.34,17717.08,17847.84,6700],["2023-04-21",17520.95,17782.46,16997.94,17520.95,26800],["2023-04-24",18109.34,18109.34,17128.69,17259.45,17000],["2023-04-25",17651.71,17913.21,17194.07,17194.07,25400],["2023-04-26",17782.46,18240.1,17194.07,18240.1,43600],["2023-04-27",17978.59,18305.47,17782.46,17782.46,26200],["2023-04-28",18240.1,18305.47,17520.95,18043.97,18200],["2023-05-04",17847.84,18632.36,17390.2,17717.08,13800],["2023-05-05",18109.34,18109.34,17324.82,17324.82,14500],["2023-05-08",17455.58,17455.58,17128.69,17324.82,16300],["2023-05-09",17194.07,17651.71,17063.32,17194.07,28800],["2023-05-10",17259.45,17520.95,17063.32,17520.95,15700],["2023-05-11",17651.71,17651.71,16997.94,17324.82,41900],["2023-05-12",17455.58,17455.58,16932.56,16932.56,17500],["2023-05-15",16997.94,17520.95,16867.19,16867.19,24300],["2023-05-16",16932.56,16997.94,16344.17,16932.56,32100],["2023-05-17",16997.94,17324.82,16474.93,16932.56,13300],["2023-05-18",16997.94,17063.32,16409.55,16736.43,30000],["2023-05-19",16867.19,16867.19,16344.17,16801.81,27800],["2023-05-22",16801.81,16801.81,16082.67,16082.67,39700],["2023-05-23",16278.8,16278.8,15690.41,16017.29,32900],["2023-05-24",15821.16,15951.91,15559.65,15951.91,7600],["2023-05-25",16213.42,16671.06,15690.41,15886.54,22300],["2023-05-26",15951.91,16344.17,15886.54,16344.17,13400],["2023-05-29",16344.17,16801.81,16082.67,16540.3,8600],["2023-05-30",16540.3,16540.3,16213.42,16474.93,29500],["2023-05-31",16474.93,16474.93,16148.04,16409.55,31900],["2023-06-01",16278.8,16540.3,16278.8,16540.3,6300],["2023-06-02",16344.17,16867.19,16344.17,16605.68,31600],["2023-06-05",16605.68,16997.94,16605.68,16932.56,27900],["2023-06-06",16801.81,16867.19,16409.55,16671.06,13300],["2023-06-07",16867.19,16867.19,16344.17,16736.43,27300],["2023-06-08",16344.17,16671.06,16344.17,16671.06,31500],["2023-06-09",16409.55,16474.93,16017.29,16474.93,8200],["2023-06-12",16671.06,16671.06,16213.42,16213.42,6200],["2023-06-13",16605.68,16605.68,16213.42,16474.93,6300],["2023-06-14",16409.55,16409.55,16017.29,16148.04,3900],["2023-06-15",16540.3,16540.3,16082.67,16344.17,7900],["2023-06-16",16213.42,16409.55,16082.67,16278.8,38600],["2023-06-19",16213.42,16344.17,16017.29,16278.8,15500],["2023-06-20",16344.17,16344.17,16017.29,16278.8,34200],["2023-06-21",16344.17,16344.17,16148.04,16278.8,9000],["2023-06-22",16278.8,16344.17,16082.67,16278.8,23400],["2023-06-23",16213.42,16278.8,16082.67,16278.8,4700],["2023-06-26",16344.17,16474.93,16082.67,16278.8,27100],["2023-06-27",16344.17,16409.55,16148.04,16344.17,23500],["2023-06-28",16278.8,16278.8,16017.29,16082.67,19400],["2023-06-29",16082.67,16213.42,15821.16,16148.04,18400],["2023-06-30",16017.29,16278.8,16017.29,16213.42,10900],["2023-07-03",16082.67,16474.93,16082.67,16278.8,19100],["2023-07-04",16213.42,16344.17,16017.29,16213.42,11900],["2023-07-05",16148.04,16278.8,16148.04,16278.8,17300],["2023-07-06",16278.8,16278.8,16148.04,16278.8,9500],["2023-07-07",16148.04,16213.42,16017.29,16213.42,7200],["2023-07-10",16082.67,16213.42,16017.29,16082.67,27500],["2023-07-11",16148.04,16409.55,16148.04,16344.17,36000],["2023-07-12",16540.3,16540.3,16082.67,16278.8,12700],["2023-07-13",16213.42,16213.42,16148.04,16148.04,3900],["2023-07-14",16213.42,16213.42,16017.29,16213.42,14000],["2023-07-17",16082.67,16213.42,16017.29,16148.04,16400],["2023-07-18",16278.8,16278.8,16017.29,16148.04,23000],["2023-07-19",16148.04,16148.04,15951.91,16082.67,34500],["2023-07-20",16082.67,16213.42,15951.91,16148.04,38600],["2023-07-21",16082.67,16082.67,16017.29,16082.67,5600],["2023-07-24",16082.67,16344.17,15951.91,16017.29,19900],["2023-07-25",16017.29,16148.04,15886.54,16082.67,22200],["2023-07-26",16148.04,16213.42,15951.91,16082.67,26800],["2023-07-27",16017.29,16017.29,15821.16,16017.29,29100],["2023-07-28",16278.8,18305.47,16278.8,16932.56,65100],["2023-07-31",17259.45,17978.59,17194.07,17194.07,36600],["2023-08-01",17259.45,17324.82,16344.17,16671.06,31900],["2023-08-02",16671.06,16671.06,16017.29,16540.3,60000],["2023-08-03",16474.93,16474.93,16017.29,16344.17,35300],["2023-08-04",16278.8,16474.93,16278.8,16409.55,25500],["2023-08-07",16540.3,16671.06,16213.42,16409.55,50200],["2023-08-08",16344.17,16605.68,16148.04,16605.68,86800],["2023-08-09",16409.55,16671.06,16213.42,16474.93,40300],["2023-08-10",16605.68,16605.68,16148.04,16409.55,55300],["2023-08-11",16344.17,16540.3,16017.29,16278.8,69200],["2023-08-14",16344.17,16605.68,16213.42,16474.93,52100],["2023-08-15",16540.3,16605.68,15951.91,16213.42,72300],["2023-08-16",16017.29,16213.42,16017.29,16017.29,26300],["2023-08-17",16017.29,16213.42,15951.91,16017.29,42400],["2023-08-18",15886.54,16017.29,14971.26,15363.52,75000],["2023-08-21",15298.15,15363.52,14971.26,15102.02,34600],["2023-08-22",15102.02,15559.65,15036.64,15298.15,11200],["2023-08-23",15559.65,15625.03,13467.6,14905.89,52200],["2023-08-24",15036.64,15036.64,14382.87,14709.76,14600],["2023-08-25",14579.0,15363.52,13729.11,15036.64,71200],["2023-08-28",14840.51,15298.15,14252.12,14905.89,18400],["2023-08-29",14905.89,15167.39,14382.87,14644.38,60700],["2023-08-30",14513.63,14709.76,14382.87,14382.87,38400],["2023-08-31",14775.13,15363.52,14382.87,15036.64,122400],["2023-09-05",15363.52,15690.41,14382.87,14905.89,193900],["2023-09-06",15363.52,16344.17,14840.51,15102.02,64700],["2023-09-07",15428.9,15886.54,15102.02,15363.52,56300],["2023-09-08",15690.41,15690.41,15167.39,15298.15,39900],["2023-09-11",15232.77,15428.9,14840.51,15036.64,39100],["2023-09-12",15102.02,15232.77,14709.76,15167.39,28000],["2023-09-13",15036.64,15428.9,14905.89,15036.64,19000],["2023-09-14",15363.52,15363.52,14709.76,15102.02,37900],["2023-09-15",14905.89,15036.64,14448.25,14971.26,19300],["2023-09-18",14644.38,14971.26,14644.38,14709.76,27100],["2023-09-19",14709.76,14840.51,14448.25,14775.13,26700],["2023-09-20",14709.76,14905.89,14513.63,14775.13,32900],["2023-09-21",14775.13,14775.13,14513.63,14775.13,18100],["2023-09-22",14448.25,14644.38,14317.5,14513.63,35000],["2023-09-25",14448.25,14775.13,13794.48,14513.63,27400],["2023-09-26",14317.5,14644.38,14121.37,14382.87,25200],["2023-09-27",14382.87,14382.87,13729.11,14317.5,23900],["2023-09-28",14317.5,14317.5,13729.11,13925.24,16800],["2023-09-29",14121.37,14644.38,13990.61,14186.74,12100],["2023-10-02",14709.76,15036.64,14513.63,14775.13,20500],["2023-10-03",14840.51,14840.51,13075.34,14448.25,36400],["2023-10-04",14317.5,14382.87,14055.99,14382.87,21700],["2023-10-05",14382.87,14382.87,13729.11,14186.74,29000],["2023-10-06",14186.74,14382.87,13729.11,14121.37,7300],["2023-10-09",14382.87,14382.87,13794.48,14055.99,10834],["2023-10-10",14121.37,14382.87,14055.99,14121.37,9900],["2023-10-11",14186.74,14382.87,13925.24,14121.37,5100],["2023-10-12",14252.12,14382.87,13990.61,14055.99,6400],["2023-10-13",14055.99,14382.87,13794.48,13990.61,3800],["2023-10-16",14055.99,14055.99,13729.11,14055.99,14200],["2023-10-17",14055.99,14055.99,13663.73,13990.61,29300],["2023-10-18",14055.99,14252.12,13532.98,13925.24,18000],["2023-10-19",13729.11,14055.99,13467.6,13663.73,7500],["2023-10-20",13925.24,14055.99,13140.72,13794.48,29600],["2023-10-23",13925.24,14055.99,13075.34,13663.73,27700],["2023-10-24",13729.11,13729.11,13336.85,13663.73,29300],["2023-10-25",13729.11,13729.11,11833.18,13336.85,95100],["2023-10-26",13336.85,13336.85,12421.57,12617.7,38300],["2023-10-27",12879.21,13206.09,12486.95,12748.46,18400],["2023-10-30",13075.34,13206.09,11767.8,11767.8,43300],["2023-10-31",13206.09,13729.11,12094.69,12094.69,25400],["2023-11-01",13206.09,14055.99,12160.07,12879.21,19600],["2023-11-02",13598.35,14579.0,12813.83,13402.22,20800],["2023-11-03",13075.34,13075.34,12617.7,12617.7,13700],["2023-11-06",12813.83,13336.85,12421.57,12683.08,8700],["2023-11-07",12813.83,12813.83,12356.2,12683.08,10800],["2023-11-08",14055.99,14382.87,12421.57,12879.21,21800],["2023-11-09",12748.46,13009.96,12683.08,12879.21,37000],["2023-11-10",12813.83,12813.83,12552.33,12748.46,18300],["2023-11-13",13075.34,13206.09,12617.7,12683.08,8300],["2023-11-14",12617.7,12879.21,12617.7,12683.08,16200],["2023-11-15",12944.59,13075.34,12683.08,12748.46,14200],["2023-11-16",12944.59,13075.34,12617.7,12683.08,7000],["2023-11-17",12944.59,13075.34,12617.7,12617.7,12600],["2023-11-20",12748.46,13075.34,12421.57,12486.95,20100],["2023-11-21",12748.46,12748.46,12421.57,12552.33,9700],["2023-11-22",12813.83,12813.83,12356.2,12421.57,11600],["2023-11-23",12421.57,12617.7,12356.2,12356.2,11700],["2023-11-24",12290.82,12683.08,11898.56,12421.57,14200],["2023-11-27",12748.46,12748.46,12225.44,12421.57,6600],["2023-11-28",12421.57,12748.46,12290.82,12552.33,2700],["2023-11-29",12421.57,12552.33,12290.82,12290.82,8500],["2023-11-30",12552.33,12748.46,12421.57,12552.33,16400],["2023-12-01",12617.7,12683.08,12486.95,12552.33,11400],["2023-12-04",12683.08,12748.46,12421.57,12683.08,29400],["2023-12-05",13336.85,13925.24,12617.7,12748.46,25800],["2023-12-06",12944.59,12944.59,12617.7,12879.21,33000],["2023-12-07",12944.59,13075.34,12486.95,12683.08,11600],["2023-12-08",12944.59,13075.34,12683.08,12879.21,22000],["2023-12-11",12813.83,12944.59,12617.7,12748.46,14300],["2023-12-12",12813.83,13009.96,12683.08,12879.21,32800],["2023-12-13",12944.59,13075.34,12617.7,12944.59,9700],["2023-12-14",12813.83,13075.34,12552.33,12813.83,8100],["2023-12-15",12813.83,12944.59,12421.57,12813.83,50700],["2023-12-18",12944.59,13075.34,12552.33,12552.33,15800],["2023-12-19",13009.96,13075.34,12421.57,12683.08,7500],["2023-12-20",12748.46,12944.59,12617.7,12683.08,20800],["2023-12-21",12748.46,12944.59,12552.33,12748.46,3900],["2023-12-22",12748.46,12944.59,12552.33,12748.46,11400],["2023-12-25",12813.83,12944.59,12617.7,12748.46,5600],["2023-12-26",14448.25,14448.25,12748.46,12879.21,32700],["2023-12-27",13336.85,13336.85,12748.46,12879.21,24100],["2023-12-28",13009.96,13075.34,12748.46,12944.59,8900],["2023-12-29",13009.96,13009.96,12552.33,12683.08,8800],["2024-01-02",13075.34,14382.87,13075.34,14055.99,112200],["2024-01-03",14055.99,15363.52,13729.11,15363.52,158900],["2024-01-04",15428.9,15821.16,15036.64,15363.52,114400],["2024-01-05",15428.9,15690.41,14840.51,15494.28,57600],["2024-01-08",15559.65,15690.41,14971.26,14971.26,39900],["2024-01-09",15102.02,15102.02,14579.0,14579.0,43200],["2024-01-10",14840.51,14840.51,14382.87,14382.87,31500],["2024-01-11",14905.89,14905.89,14252.12,14513.63,53500],["2024-01-12",14513.63,14513.63,13925.24,14186.74,41200],["2024-01-15",13206.09,14382.87,13206.09,14186.74,18400],["2024-01-16",14382.87,14382.87,14055.99,14317.5,19600],["2024-01-17",14186.74,14579.0,14186.74,14382.87,17800],["2024-01-18",14382.87,14709.76,14252.12,14644.38,31200],["2024-01-19",14775.13,14775.13,14382.87,14513.63,6900],["2024-01-22",14709.76,14840.51,14317.5,14448.25,5500],["2024-01-23",14382.87,14709.76,14382.87,14513.63,13700],["2024-01-24",14448.25,14709.76,14252.12,14252.12,47300],["2024-01-25",14448.25,14709.76,14252.12,14513.63,10500],["2024-01-26",14448.25,14709.76,14252.12,14644.38,41000],["2024-01-29",14644.38,14775.13,14513.63,14775.13,51200],["2024-01-30",14775.13,15625.03,14775.13,14971.26,89800],["2024-01-31",14840.51,15363.52,14644.38,15036.64,35600],["2024-02-01",15036.64,15036.64,14382.87,14709.76,30400],["2024-02-02",14775.13,15036.64,14579.0,14579.0,25600],["2024-02-05",14905.89,14905.89,14317.5,14382.87,49200],["2024-02-06",14513.63,14905.89,14317.5,14709.76,32300],["2024-02-07",14709.76,14840.51,14252.12,14579.0,39200],["2024-02-15",14644.38,14905.89,14644.38,14644.38,28300],["2024-02-16",14905.89,15036.64,14382.87,14840.51,35800],["2024-02-19",14840.51,14840.51,14448.25,14775.13,54000],["2024-02-20",14775.13,14905.89,14579.0,14840.51,59000],["2024-02-21",14709.76,14971.26,14579.0,14579.0,33500],["2024-02-22",14775.13,14840.51,14382.87,14709.76,52900],["2024-02-23",14775.13,14775.13,14382.87,14513.63,28700],["2024-02-26",14513.63,14775.13,14317.5,14513.63,36900],["2024-02-27",14513.63,14709.76,14448.25,14579.0,23128],["2024-02-28",14709.76,14709.76,14513.63,14644.38,9000],["2024-02-29",14579.0,14644.38,14513.63,14579.0,40300],["2024-03-01",14709.76,14971.26,14644.38,14840.51,86600],["2024-03-04",14905.89,15298.15,14840.51,15102.02,68200],["2024-03-05",15036.64,16278.8,15036.64,15755.78,156800],["2024-03-06",16671.06,16671.06,15625.03,15886.54,66800],["2024-03-07",16671.06,16671.06,15494.28,15690.41,44100],["2024-03-08",16344.17,16344.17,15232.77,15559.65,69600],["2024-03-11",15690.41,15821.16,15363.52,15494.28,55000],["2024-03-12",15559.65,15951.91,15298.15,15821.16,126900],["2024-03-13",15951.91,15951.91,15559.65,15755.78,37400],["2024-03-14",15690.41,15755.78,15559.65,15690.41,29200],["2024-03-15",15690.41,15821.16,15559.65,15821.16,44300],["2024-03-18",15821.16,15821.16,15298.15,15494.28,71300],["2024-03-19",15494.28,15625.03,15363.52,15494.28,48400],["2024-03-20",15559.65,15559.65,15363.52,15494.28,21600],["2024-03-21",15494.28,15690.41,15428.9,15494.28,22800],["2024-03-22",15559.65,15559.65,15363.52,15494.28,56200],["2024-03-25",15494.28,15625.03,15298.15,15494.28,26500],["2024-03-26",15625.03,15625.03,15298.15,15559.65,29700],["2024-03-27",15494.28,15625.03,15494.28,15625.03,30300],["2024-03-28",15559.65,16213.42,15494.28,16082.67,113200],["2024-03-29",16278.8,16671.06,16278.8,16409.55,72900],["2024-04-01",16344.17,17847.84,16344.17,17717.08,209600],["2024-04-02",18174.72,18240.1,17651.71,17978.59,112100],["2024-04-03",18305.47,18305.47,17194.07,17782.46,71700],["2024-04-04",17847.84,17847.84,17520.95,17717.08,69100],["2024-04-05",17651.71,18109.34,17390.2,18043.97,119500],["2024-04-08",16605.68,18305.47,16605.68,17978.59,54100],["2024-04-09",17782.46,17782.46,17063.32,17651.71,125900],["2024-04-10",17651.71,17651.71,17194.07,17455.58,13300],["2024-04-11",17128.69,17847.84,16997.94,17717.08,71300],["2024-04-12",17651.71,18632.36,17651.71,18305.47,141300],["2024-04-15",18109.34,18828.49,17782.46,17978.59,155800],["2024-04-16",18240.1,18240.1,17324.82,17782.46,87900],["2024-04-17",17782.46,18174.72,17324.82,17782.46,40000],["2024-04-19",17390.2,17520.95,16671.06,17259.45,86600],["2024-04-22",17978.59,17978.59,16867.19,17390.2,11800],["2024-04-23",17651.71,17651.71,16867.19,16997.94,29500],["2024-04-24",17194.07,17520.95,16801.81,17128.69,57100],["2024-04-25",17063.32,17324.82,16867.19,17128.69,42000],["2024-04-26",17847.84,17847.84,16997.94,17259.45,22600],["2024-05-02",17717.08,17717.08,16801.81,16867.19,45200],["2024-05-03",17128.69,17586.33,16671.06,16867.19,66600],["2024-05-06",16867.19,17782.46,16344.17,17586.33,235600],["2024-05-07",17978.59,17978.59,17586.33,17913.21,89500],["2024-05-08",17978.59,18240.1,17324.82,17586.33,45400],["2024-05-09",17586.33,17913.21,16997.94,17324.82,55300],["2024-05-10",17324.82,17324.82,16932.56,17063.32,47300],["2024-05-13",17063.32,17063.32,16540.3,16736.43,77500],["2024-05-14",16736.43,17847.84,16540.3,17194.07,75800],["2024-05-15",17651.71,17651.71,16409.55,16605.68,103800],["2024-05-16",17324.82,17324.82,16409.55,16474.93,56600],["2024-05-17",16932.56,16932.56,15690.41,16082.67,102300],["2024-05-20",16344.17,16344.17,15559.65,15951.91,96300],["2024-05-21",15951.91,15951.91,15494.28,15690.41,73000],["2024-05-22",16148.04,16344.17,15690.41,16082.67,56000],["2024-05-23",15690.41,16344.17,15690.41,16278.8,21600],["2024-05-24",16278.8,16344.17,15559.65,15886.54,64500],["2024-05-27",15951.91,15951.91,15494.28,15821.16,18100],["2024-05-28",15625.03,16409.55,15625.03,16082.67,138930],["2024-05-29",16278.8,16278.8,15428.9,15690.41,68700],["2024-05-30",15690.41,15690.41,15298.15,15625.03,30700],["2024-05-31",16017.29,16017.29,15298.15,15363.52,26100],["2024-06-03",15559.65,15755.78,15363.52,15494.28,36600],["2024-06-04",15625.03,15951.91,15559.65,15690.41,69000],["2024-06-05",15951.91,15951.91,15690.41,15755.78,47800],["2024-06-06",15951.91,15951.91,15559.65,15690.41,32700],["2024-06-07",15690.41,15951.91,15625.03,15690.41,11600],["2024-06-10",15821.16,15951.91,15625.03,15755.78,30800],["2024-06-11",15821.16,15951.91,15690.41,15755.78,21300],["2024-06-12",15690.41,15886.54,15559.65,15886.54,69800],["2024-06-13",15886.54,16736.43,15625.03,16344.17,91200],["2024-06-14",16344.17,16474.93,15755.78,16082.67,24800],["2024-06-17",15690.41,16017.29,15494.28,15821.16,59400],["2024-06-18",15690.41,15951.91,15559.65,15755.78,55200],["2024-06-19",15690.41,15886.54,15363.52,15690.41,101700],["2024-06-20",15690.41,15690.41,15363.52,15625.03,64200],["2024-06-21",15494.28,16344.17,15363.52,16278.8,147700],["2024-06-24",16278.8,16605.68,16148.04,16605.68,150600],["2024-06-25",16605.68,17390.2,16344.17,16540.3,80300],["2024-06-26",16605.68,16605.68,16148.04,16344.17,48900],["2024-06-27",16409.55,17128.69,16409.55,16997.94,207100],["2024-06-28",16997.94,17324.82,16540.3,16932.56,68500],["2024-07-01",16932.56,16932.56,16278.8,16605.68,42700],["2024-07-02",16474.93,16474.93,16082.67,16474.93,55300],["2024-07-03",16474.93,17390.2,16082.67,16671.06,38700],["2024-07-04",16997.94,16997.94,16017.29,16474.93,54800],["2024-07-05",16867.19,16867.19,16082.67,16409.55,50700],["2024-07-08",16344.17,16474.93,16017.29,16082.67,52300],["2024-07-09",16148.04,16344.17,16017.29,16213.42,57300],["2024-07-10",16017.29,16344.17,16017.29,16213.42,37100],["2024-07-11",16213.42,16278.8,15690.41,15951.91,56800],["2024-07-12",15951.91,16082.67,15821.16,16017.29,24200],["2024-07-15",16082.67,16082.67,15886.54,16017.29,22700],["2024-07-16",16017.29,16474.93,16017.29,16344.17,77600],["2024-07-17",16344.17,16605.68,16148.04,16148.04,60000],["2024-07-18",16344.17,16344.17,15821.16,16344.17,35400],["2024-07-19",16278.8,16344.17,15886.54,16082.67,28800],["2024-07-22",15821.16,16148.04,15363.52,15821.16,41200],["2024-07-23",15821.16,16017.29,13729.11,15167.39,84700],["2024-07-24",15559.65,15559.65,14905.89,15428.9,9000],["2024-07-25",15559.65,15690.41,14905.89,15363.52,41800],["2024-07-26",15167.39,15363.52,14971.26,15298.15,6500],["2024-07-29",15298.15,15559.65,14905.89,15232.77,29800],["2024-07-30",14971.26,15559.65,14971.26,15363.52,37200],["2024-07-31",15167.39,15494.28,14709.76,14905.89,88000],["2024-08-01",14971.26,14971.26,14382.87,14513.63,24900],["2024-08-02",15036.64,15036.64,13794.48,15036.64,36200],["2024-08-05",14709.76,15298.15,12486.95,13925.24,88300],["2024-08-06",14382.87,14513.63,13532.98,14252.12,27500],["2024-08-07",14317.5,14317.5,13729.11,14252.12,40700],["2024-08-08",14252.12,14513.63,13859.86,14055.99,18800],["2024-08-09",14121.37,14252.12,13990.61,14186.74,10500],["2024-08-12",14252.12,14317.5,13990.61,14121.37,18700],["2024-08-13",14121.37,14317.5,13990.61,14252.12,9000],["2024-08-14",14121.37,14513.63,14121.37,14252.12,28300],["2024-08-15",14252.12,14579.0,13990.61,14317.5,36300],["2024-08-16",14252.12,14709.76,14055.99,14644.38,54200],["2024-08-19",14513.63,14840.51,13794.48,14382.87,34400],["2024-08-20",14382.87,14709.76,14055.99,14382.87,46500],["2024-08-21",14382.87,14382.87,14121.37,14317.5,9200],["2024-08-22",14317.5,14513.63,14186.74,14317.5,26000],["2024-08-23",14317.5,14317.5,14055.99,14186.74,22700],["2024-08-26",14317.5,14317.5,14055.99,14186.74,19700],["2024-08-27",14055.99,14252.12,14055.99,14055.99,11200],["2024-08-28",14055.99,14186.74,13990.61,14121.37,31900],["2024-08-29",14121.37,14121.37,14055.99,14121.37,19900],["2024-08-30",14055.99,15036.64,14055.99,14382.87,18000],["2024-09-04",14055.99,14252.12,13990.61,14252.12,24300],["2024-09-05",14382.87,14382.87,13990.61,14186.74,6600],["2024-09-06",14186.74,14382.87,14055.99,14317.5,2900],["2024-09-09",14186.74,14186.74,13663.73,14186.74,101300],["2024-09-10",14055.99,14513.63,13729.11,13859.86,20600],["2024-09-11",13925.24,14055.99,13663.73,13925.24,14800],["2024-09-12",13925.24,14513.63,13925.24,13990.61,18400],["2024-09-13",14121.37,14709.76,13990.61,14186.74,5500],["2024-09-16",14317.5,14317.5,13925.24,14055.99,24100],["2024-09-17",14121.37,14382.87,13859.86,14055.99,2200],["2024-09-18",14252.12,14840.51,13598.35,13859.86,33800],["2024-09-19",14055.99,14513.63,13729.11,13990.61,13500],["2024-09-20",14252.12,14252.12,13402.22,13990.61,42700],["2024-09-23",13990.61,14644.38,13663.73,13859.86,8200],["2024-09-24",14317.5,14513.63,13598.35,13925.24,24600],["2024-09-25",13990.61,14382.87,13532.98,13729.11,51800],["2024-09-26",14055.99,14055.99,13663.73,13859.86,3000],["2024-09-27",13990.61,13990.61,13663.73,13663.73,7700],["2024-09-30",13729.11,14055.99,13598.35,13598.35,10600],["2024-10-01",13729.11,13729.11,13402.22,13532.98,24300],["2024-10-02",13663.73,13729.11,13467.6,13532.98,15500],["2024-10-03",13990.61,13990.61,13336.85,13663.73,14400],["2024-10-04",13598.35,13598.35,13336.85,13402.22,9500],["2024-10-07",13336.85,13402.22,13206.09,13402.22,23700],["2024-10-08",13402.22,13598.35,13206.09,13467.6,13600],["2024-10-09",13336.85,13598.35,13336.85,13402.22,5200],["2024-10-10",13467.6,13598.35,13075.34,13467.6,18100],["2024-10-11",13402.22,13467.6,13206.09,13402.22,8000],["2024-10-14",13402.22,13467.6,13271.47,13402.22,6300],["2024-10-15",13336.85,13336.85,13075.34,13140.72,23500],["2024-10-16",13336.85,13402.22,12944.59,13140.72,27800],["2024-10-17",13140.72,13336.85,12813.83,13075.34,14400],["2024-10-18",13075.34,13075.34,12879.21,13075.34,2500],["2024-10-21",13009.96,13009.96,12748.46,13009.96,16400],["2024-10-22",12617.7,12813.83,12552.33,12748.46,10500],["2024-10-23",12748.46,12879.21,12486.95,12683.08,14500],["2024-10-24",12944.59,12944.59,12748.46,12748.46,5900],["2024-10-25",12879.21,12879.21,12683.08,12879.21,1400],["2024-10-28",12879.21,12944.59,12748.46,12748.46,11300],["2024-10-29",12748.46,13729.11,12748.46,13271.47,8600],["2024-10-30",13336.85,13663.73,13009.96,13402.22,3000],["2024-10-31",13598.35,13598.35,12617.7,12879.21,34200],["2024-11-01",13271.47,13271.47,12813.83,13075.34,1200],["2024-11-04",13009.96,13206.09,12617.7,13009.96,3200],["2024-11-05",12617.7,13075.34,12552.33,12748.46,16100],["2024-11-06",12683.08,12879.21,12356.2,12617.7,25700],["2024-11-07",12683.08,13075.34,12421.57,13075.34,10700],["2024-11-08",12944.59,12944.59,12552.33,12879.21,800],["2024-11-11",12944.59,12944.59,12486.95,12683.08,15700],["2024-11-12",12617.7,12683.08,12552.33,12552.33,12800],["2024-11-13",12748.46,12813.83,12421.57,12748.46,5500],["2024-11-14",12617.7,12748.46,12421.57,12617.7,4200],["2024-11-15",12617.7,12748.46,12356.2,12683.08,13000],["2024-11-18",12421.57,12748.46,12290.82,12683.08,35800],["2024-11-19",12356.2,12683.08,12356.2,12552.33,10400],["2024-11-20",12552.33,12683.08,12356.2,12683.08,13600],["2024-11-21",12748.46,12748.46,12356.2,12748.46,9900],["2024-11-22",12748.46,13532.98,12552.33,12879.21,14900],["2024-11-25",13402.22,13402.22,12813.83,13075.34,2500],["2024-11-26",12944.59,12944.59,12617.7,12879.21,4600],["2024-11-27",13075.34,13075.34,12552.33,12748.46,2000],["2024-11-28",12879.21,12879.21,12552.33,12748.46,2500],["2024-11-29",12879.21,12879.21,12421.57,12683.08,7800],["2024-12-02",12748.46,13140.72,12683.08,13075.34,13100],["2024-12-03",13075.34,13532.98,12879.21,13271.47,2800],["2024-12-04",13206.09,13206.09,12748.46,12879.21,7000],["2024-12-05",12944.59,13402.22,12813.83,13140.72,24700],["2024-12-06",13140.72,13402.22,12944.59,13140.72,14100],["2024-12-09",13402.22,13467.6,12944.59,13271.47,16900],["2024-12-10",13336.85,13336.85,13140.72,13140.72,6100],["2024-12-11",13206.09,13402.22,13206.09,13402.22,27500],["2024-12-12",13402.22,14382.87,13336.85,14055.99,65900],["2024-12-13",13663.73,15298.15,13663.73,14709.76,123100],["2024-12-16",14775.13,15232.77,14513.63,14775.13,102400],["2024-12-17",14905.89,15036.64,14709.76,14775.13,72100],["2024-12-18",12683.08,14905.89,12683.08,14644.38,47000],["2024-12-19",14644.38,14905.89,14121.37,14382.87,16900],["2024-12-20",14709.76,14709.76,14121.37,14186.74,19800],["2024-12-23",14448.25,14579.0,12225.44,14121.37,48700],["2024-12-24",14317.5,14317.5,13402.22,13794.48,9400],["2024-12-25",13925.24,14382.87,13794.48,13990.61,18100],["2024-12-26",14252.12,14252.12,13729.11,13990.61,22100],["2024-12-27",13794.48,14186.74,13075.34,13859.86,20700],["2024-12-30",14055.99,14055.99,13598.35,13859.86,6600],["2024-12-31",13532.98,13663.73,13009.96,13402.22,35300],["2025-01-02",13140.72,13402.22,13140.72,13402.22,10900],["2025-01-03",13598.35,13598.35,13271.47,13598.35,11500],["2025-01-06",13598.35,13598.35,13009.96,13075.34,17400],["2025-01-07",13336.85,13336.85,12944.59,13206.09,17200],["2025-01-08",12944.59,13140.72,12879.21,13140.72,14400],["2025-01-09",12944.59,13140.72,12944.59,13075.34,9700],["2025-01-10",13009.96,14709.76,13009.96,13402.22,12900],["2025-01-13",13532.98,14055.99,12944.59,13402.22,4000],["2025-01-14",12944.59,13729.11,12944.59,13402.22,2200],["2025-01-15",13336.85,13336.85,13075.34,13271.47,6800],["2025-01-16",13729.11,13729.11,12944.59,13402.22,6600],["2025-01-17",13402.22,13663.73,13009.96,13271.47,17700],["2025-01-20",13402.22,13729.11,13075.34,13271.47,10300],["2025-01-21",13271.47,13729.11,13206.09,13532.98,17400],["2025-01-22",13598.35,13598.35,13271.47,13467.6,4700],["2025-01-23",13467.6,13598.35,13402.22,13532.98,4200],["2025-01-24",13532.98,13598.35,13271.47,13532.98,6600],["2025-02-03",13402.22,13729.11,13075.34,13467.6,31800],["2025-02-04",13336.85,13467.6,13271.47,13402.22,20700],["2025-02-05",13402.22,13467.6,13206.09,13402.22,18000],["2025-02-06",13729.11,13729.11,13206.09,13336.85,15300],["2025-02-07",13336.85,13402.22,12944.59,13336.85,25100],["2025-02-10",13336.85,14055.99,13336.85,13729.11,49900],["2025-02-11",13729.11,14448.25,13663.73,14252.12,77100],["2025-02-12",14382.87,14382.87,13859.86,13990.61,27600],["2025-02-13",14055.99,14055.99,13532.98,13663.73,136800],["2025-02-14",13663.73,13990.61,13598.35,13663.73,44700],["2025-02-17",13925.24,14186.74,13729.11,13925.24,35300],["2025-02-18",14055.99,14644.38,13859.86,14579.0,157800],["2025-02-19",14579.0,14709.76,14252.12,14382.87,35700],["2025-02-20",14382.87,14513.63,14055.99,14317.5,71400],["2025-02-21",14317.5,14317.5,13729.11,14186.74,33300],["2025-02-24",14317.5,14317.5,13990.61,14252.12,8100],["2025-02-25",14448.25,14448.25,14055.99,14252.12,17300],["2025-02-26",14186.74,14382.87,14055.99,14186.74,11800],["2025-02-27",14252.12,14252.12,13925.24,14186.74,28900],["2025-02-28",14317.5,14317.5,13794.48,13990.61,26700],["2025-03-03",13925.24,14317.5,13794.48,14317.5,20700],["2025-03-04",14317.5,14317.5,13925.24,14121.37,24500],["2025-03-05",14055.99,14317.5,13925.24,13990.61,13900],["2025-03-06",13794.48,14186.74,13729.11,14186.74,19700],["2025-03-07",14186.74,14317.5,14055.99,14121.37,16000],["2025-03-10",14252.12,14382.87,14055.99,14252.12,10100],["2025-03-11",16278.8,16278.8,14252.12,14644.38,281300],["2025-03-12",15625.03,17651.71,14448.25,14971.26,202700],["2025-03-13",16213.42,16213.42,14513.63,14644.38,6066000],["2025-03-14",14709.76,15036.64,14382.87,14709.76,39600],["2025-03-17",15036.64,15036.64,14382.87,14709.76,20800],["2025-03-18",14382.87,14644.38,14121.37,14513.63,33300],["2025-03-19",15036.64,15036.64,14513.63,14709.76,55500],["2025-03-20",14775.13,14840.51,14448.25,14709.76,16100],["2025-03-21",14775.13,14775.13,14382.87,14448.25,7200],["2025-03-24",14448.25,14644.38,14055.99,14186.74,30600],["2025-03-25",14186.74,14579.0,14055.99,14317.5,6800],["2025-03-26",14513.63,14513.63,14186.74,14252.12,6900],["2025-03-27",14252.12,14448.25,14121.37,14252.12,10800],["2025-03-28",14579.0,14579.0,13925.24,14121.37,16600],["2025-03-31",14448.25,14448.25,13859.86,14317.5,60500],["2025-04-01",14121.37,14448.25,13925.24,14317.5,18700],["2025-04-02",14709.76,15102.02,14448.25,14840.51,103100],["2025-04-03",14840.51,14840.51,13336.85,13729.11,82800],["2025-04-04",13729.11,13729.11,13075.34,13402.22,59900],["2025-04-08",13402.22,13402.22,11767.8,12617.7,77100],["2025-04-09",11767.8,12683.08,11767.8,12552.33,68400],["2025-04-10",14121.37,14186.74,14121.37,14186.74,55500],["2025-04-11",14186.74,14579.0,13532.98,13794.48,22100],["2025-04-14",13729.11,14971.26,13729.11,13794.48,11100],["2025-04-15",13729.11,13925.24,13532.98,13794.48,22500],["2025-04-16",13990.61,13990.61,13075.34,13532.98,26300],["2025-04-17",12748.46,13467.6,12748.46,13336.85,6800],["2025-04-18",13140.72,13598.35,13140.72,13271.47,33900],["2025-04-21",13336.85,13794.48,13271.47,13598.35,14600],["2025-04-22",13598.35,13598.35,12813.83,13402.22,37000],["2025-04-23",13206.09,13467.6,13206.09,13336.85,10800],["2025-04-24",13925.24,13990.61,13206.09,13532.98,4700],["2025-04-25",13598.35,13729.11,13271.47,13598.35,13700],["2025-04-28",13532.98,13598.35,13075.34,13532.98,14600],["2025-04-29",13663.73,13663.73,13140.72,13598.35,8300],["2025-05-05",13467.6,13729.11,13336.85,13598.35,15200],["2025-05-06",13663.73,13663.73,13467.6,13532.98,7700],["2025-05-07",13532.98,13663.73,13467.6,13598.35,13100],["2025-05-08",13794.48,13859.86,13467.6,13598.35,21100],["2025-05-09",13532.98,13794.48,13467.6,13729.11,22600],["2025-05-12",13729.11,14382.87,13206.09,14121.37,58100],["2025-05-13",13729.11,14317.5,13467.6,13663.73,11100],["2025-05-14",13663.73,13663.73,13271.47,13532.98,45500],["2025-05-15",13663.73,13663.73,13336.85,13336.85,57100],["2025-05-16",13532.98,13532.98,13075.34,13467.6,103700],["2025-05-19",14800.0,14800.0,13813.33,14142.22,51900],["2025-05-20",14142.22,14306.67,13977.78,14142.22,8400],["2025-05-21",14142.22,14142.22,13648.89,13813.33,41100],["2025-05-22",13895.56,13895.56,13566.67,13731.11,34800],["2025-05-23",13813.33,14224.44,13484.44,14060.0,40700],["2025-05-26",14060.0,14388.89,13977.78,14306.67,69800],["2025-05-27",14306.67,14306.67,14060.0,14142.22,35400],["2025-05-28",14224.44,14224.44,13977.78,13977.78,18700],["2025-05-29",14060.0,14142.22,13648.89,13977.78,16300],["2025-05-30",13813.33,13977.78,13731.11,13731.11,14200],["2025-06-02",13731.11,13813.33,13484.44,13484.44,24400],["2025-06-03",13731.11,13895.56,13648.89,13648.89,21400],["2025-06-04",13813.33,13813.33,13731.11,13813.33,21600],["2025-06-05",13895.56,14060.0,13813.33,14060.0,56700],["2025-06-06",13977.78,14060.0,13895.56,13895.56,36900],["2025-06-09",13895.56,14388.89,13731.11,13895.56,37900],["2025-06-10",13895.56,13895.56,13813.33,13895.56,8000],["2025-06-11",13731.11,14060.0,13731.11,13895.56,25300],["2025-06-12",13813.33,14060.0,13813.33,13977.78,11000],["2025-06-13",13977.78,13977.78,13648.89,13813.33,20600],["2025-06-16",13813.33,13895.56,13402.22,13895.56,5200],["2025-06-17",13813.33,13895.56,13731.11,13895.56,15000],["2025-06-18",13895.56,13895.56,13731.11,13813.33,30600],["2025-06-19",13731.11,13813.33,13731.11,13813.33,17900],["2025-06-20",13566.67,13813.33,13566.67,13813.33,52000],["2025-06-23",13813.33,13813.33,13566.67,13731.11,24700],["2025-06-24",13648.89,13895.56,13566.67,13731.11,26900],["2025-06-25",13648.89,13731.11,13566.67,13648.89,27100],["2025-06-26",13648.89,13648.89,13484.44,13566.67,22100],["2025-06-27",13731.11,13731.11,13484.44,13566.67,10200],["2025-06-30",13731.11,14388.89,13731.11,14142.22,160200],["2025-07-01",14800.0,14800.0,13813.33,13977.78,79500],["2025-07-02",14060.0,14060.0,13731.11,13813.33,57100],["2025-07-03",14142.22,14142.22,13731.11,13813.33,48700],["2025-07-04",13895.56,13977.78,13648.89,13895.56,93200],["2025-07-07",13813.33,14142.22,13813.33,14142.22,105000],["2025-07-08",14142.22,14224.44,13977.78,14142.22,82100],["2025-07-09",14224.44,14224.44,13895.56,14142.22,79000],["2025-07-10",13977.78,14142.22,13895.56,14060.0,73700],["2025-07-11",14060.0,14306.67,13813.33,13977.78,75800],["2025-07-14",13813.33,13977.78,13731.11,13977.78,72800],["2025-07-15",13977.78,14306.67,13895.56,14306.67,90800],["2025-07-16",14142.22,14635.56,14142.22,14306.67,70700],["2025-07-17",14800.0,14800.0,14388.89,14553.33,99900],["2025-07-18",14635.56,14800.0,14471.11,14717.78,131300],["2025-07-21",14635.56,14964.44,14635.56,14964.44,142900],["2025-07-22",14964.44,15622.22,14882.22,15622.22,243600],["2025-07-23",15622.22,16362.22,15540.0,16033.33,327000],["2025-07-24",16726.67,16900.0,15686.67,16206.67,164000],["2025-07-25",15860.0,16293.33,15513.33,15686.67,128200],["2025-07-28",15686.67,16206.67,15080.0,16033.33,256000],["2025-07-29",16120.0,16120.0,14906.67,15253.33,102700],["2025-07-30",14993.33,15513.33,14820.0,15166.67,100100],["2025-07-31",15166.67,15166.67,14646.67,14820.0,143200],["2025-08-01",14906.67,15080.0,14820.0,14993.33,52800],["2025-08-04",14906.67,15253.33,14906.67,15166.67,63000],["2025-08-05",15426.67,15686.67,15080.0,15340.0,256000],["2025-08-06",15426.67,15600.0,15340.0,15513.33,92600],["2025-08-07",15600.0,15600.0,14906.67,15166.67,103400],["2025-08-08",15166.67,15600.0,15080.0,15166.67,99400],["2025-08-11",15513.33,15860.0,15166.67,15600.0,184500],["2025-08-12",15773.33,16033.33,15600.0,15773.33,69600],["2025-08-13",15686.67,15686.67,15166.67,15340.0,170200],["2025-08-14",15426.67,15513.33,15253.33,15426.67,100400],["2025-08-15",15513.33,15600.0,15166.67,15253.33,76600],["2025-08-18",15253.33,15340.0,15080.0,15253.33,78900],["2025-08-19",15166.67,15426.67,15080.0,15340.0,256600],["2025-08-20",15340.0,15340.0,14906.67,15340.0,72600],["2025-08-21",15080.0,15340.0,14906.67,14993.33,96200],["2025-08-22",14993.33,15080.0,14646.67,15080.0,114200],["2025-08-25",15080.0,15340.0,14820.0,14906.67,80800],["2025-08-26",15080.0,15080.0,14646.67,14993.33,56400],["2025-08-27",14993.33,14993.33,14820.0,14906.67,20900],["2025-08-28",14906.67,14906.67,14733.33,14733.33,33000],["2025-08-29",14820.0,15080.0,14733.33,15080.0,46900],["2025-09-03",14993.33,14993.33,14733.33,14906.67,29600],["2025-09-04",14993.33,15600.0,14993.33,15340.0,49000],["2025-09-05",15166.67,15253.33,14906.67,14993.33,29600],["2025-09-08",14993.33,15166.67,14646.67,14820.0,61500],["2025-09-09",14733.33,14820.0,14646.67,14733.33,40100],["2025-09-10",14733.33,14906.67,14560.0,14906.67,28500],["2025-09-11",14906.67,14906.67,14560.0,14733.33,36000],["2025-09-12",14733.33,14906.67,14733.33,14906.67,21100],["2025-09-15",14906.67,14906.67,14820.0,14906.67,41900],["2025-09-16",14993.33,15080.0,14820.0,14906.67,40900],["2025-09-17",14993.33,15340.0,14906.67,14906.67,63600],["2025-09-18",15080.0,15080.0,14820.0,14993.33,32400],["2025-09-19",14906.67,14993.33,14733.33,14820.0,23000],["2025-09-22",14820.0,14906.67,14560.0,14646.67,47200],["2025-09-23",14560.0,14733.33,14560.0,14560.0,23800],["2025-09-24",14646.67,14646.67,14560.0,14646.67,19100],["2025-09-25",14646.67,14733.33,14473.33,14646.67,42100],["2025-09-26",14560.0,15340.0,14560.0,14906.67,35600],["2025-09-29",14733.33,14906.67,14560.0,14906.67,7200],["2025-09-30",14733.33,14820.0,14386.67,14733.33,21800],["2025-10-01",14820.0,14820.0,14560.0,14733.33,32500],["2025-10-02",14646.67,14733.33,14560.0,14560.0,23300],["2025-10-03",14646.67,14646.67,14473.33,14560.0,11500],["2025-10-06",14646.67,15166.67,14646.67,14993.33,43300],["2025-10-07",14820.0,14993.33,14646.67,14820.0,25200],["2025-10-08",14733.33,14733.33,14560.0,14646.67,38600],["2025-10-09",14646.67,14646.67,14473.33,14560.0,37300],["2025-10-10",14560.0,14560.0,14473.33,14560.0,44900],["2025-10-13",14560.0,14733.33,14473.33,14646.67,15400],["2025-10-14",14560.0,14646.67,14473.33,14560.0,34900],["2025-10-15",14473.33,14646.67,13000.0,14473.33,47800],["2025-10-16",14473.33,14646.67,13953.33,14300.0,26500],["2025-10-17",14213.33,14300.0,13953.33,13953.33,42400],["2025-10-20",13953.33,14126.67,12740.0,13000.0,150200],["2025-10-21",13693.33,13693.33,12566.67,12913.33,105700],["2025-10-22",13000.0,13260.0,12740.0,13000.0,40500],["2025-10-23",13000.0,13000.0,12826.67,13000.0,21700],["2025-10-24",13000.0,13086.67,12566.67,13086.67,47600],["2025-10-27",13086.67,13433.33,12653.33,13346.67,41600],["2025-10-28",13260.0,13346.67,12913.33,13346.67,26700],["2025-10-29",13086.67,13520.0,13000.0,13346.67,51800],["2025-10-30",13346.67,14386.67,13346.67,13520.0,75700],["2025-10-31",13606.67,13693.33,13173.33,13520.0,37400],["2025-11-03",13346.67,13866.67,13086.67,13086.67,48800],["2025-11-04",13346.67,13346.67,13000.0,13260.0,39500],["2025-11-05",13086.67,13173.33,13000.0,13173.33,13800],["2025-11-06",13000.0,13086.67,13000.0,13000.0,16500],["2025-11-07",13520.0,13520.0,12826.67,13000.0,30000],["2025-11-10",13000.0,13260.0,12740.0,13000.0,8300],["2025-11-11",12913.33,12913.33,12826.67,12913.33,16800],["2025-11-12",13000.0,13346.67,12826.67,13173.33,40500],["2025-11-13",13086.67,13086.67,12913.33,13000.0,12100],["2025-11-14",13086.67,13086.67,12913.33,13000.0,21100],["2025-11-17",13000.0,13086.67,12913.33,13086.67,20500],["2025-11-18",13086.67,13346.67,13086.67,13346.67,60300],["2025-11-19",13346.67,13346.67,13173.33,13173.33,60000],["2025-11-20",13260.0,13260.0,13000.0,13000.0,35800],["2025-11-21",13086.67,13086.67,12740.0,12826.67,36300],["2025-11-24",13086.67,13260.0,12826.67,13086.67,29100],["2025-11-25",13000.0,13693.33,13000.0,13433.33,152600],["2025-11-26",13433.33,15253.33,13433.33,13866.67,103100],["2025-11-27",13866.67,13866.67,13260.0,13346.67,89900],["2025-11-28",13520.0,13606.67,13173.33,13346.67,69600],["2025-12-01",13346.67,13866.67,13173.33,13260.0,55800],["2025-12-02",13346.67,13346.67,13086.67,13173.33,50400],["2025-12-03",13173.33,13260.0,13000.0,13173.33,76300],["2025-12-04",13173.33,13173.33,13000.0,13173.33,36200],["2025-12-05",13086.67,13173.33,13000.0,13086.67,51400],["2025-12-08",13086.67,13086.67,12826.67,12826.67,90600],["2025-12-09",14200.0,14500.0,13000.0,13500.0,34300],["2025-12-10",13500.0,13500.0,13000.0,13000.0,44300],["2025-12-11",13300.0,13300.0,13000.0,13000.0,38400],["2025-12-12",13000.0,13800.0,12900.0,13300.0,45200],["2025-12-15",13100.0,13300.0,12900.0,13200.0,24500],["2025-12-16",13100.0,13200.0,12800.0,12900.0,24800],["2025-12-17",13000.0,13200.0,12900.0,13200.0,24000],["2025-12-18",13000.0,13400.0,12900.0,12900.0,14600],["2025-12-19",12900.0,13100.0,12900.0,13000.0,16400],["2025-12-22",13000.0,13100.0,12900.0,13100.0,26100],["2025-12-23",13000.0,13400.0,12900.0,13000.0,58400],["2025-12-24",13000.0,13100.0,12900.0,13000.0,44900],["2025-12-25",13000.0,13100.0,12800.0,12800.0,69100],["2025-12-26",12900.0,13100.0,12800.0,12900.0,36700],["2025-12-29",11000.0,13100.0,11000.0,12800.0,24000],["2025-12-30",12900.0,13000.0,12800.0,13000.0,36400],["2025-12-31",13100.0,13200.0,12900.0,13000.0,18900],["2026-01-05",13000.0,13200.0,13000.0,13100.0,25200],["2026-01-06",13100.0,13200.0,12800.0,13100.0,59800],["2026-01-07",13100.0,13100.0,12900.0,13000.0,12800],["2026-01-08",13000.0,13100.0,12900.0,13100.0,49100],["2026-01-09",13000.0,13000.0,12900.0,13000.0,39600],["2026-01-12",13000.0,13100.0,12700.0,12900.0,54500],["2026-01-13",12900.0,13000.0,12800.0,13000.0,45800],["2026-01-14",13000.0,13000.0,12800.0,12900.0,82500],["2026-01-15",12900.0,13000.0,12800.0,13000.0,34688],["2026-01-16",12900.0,13000.0,12800.0,13000.0,50200],["2026-01-19",13000.0,13000.0,12800.0,13000.0,95500],["2026-01-20",13000.0,13100.0,12800.0,13100.0,174700],["2026-01-21",13000.0,14000.0,13000.0,13500.0,234800],["2026-01-22",13500.0,13800.0,13300.0,13600.0,71900],["2026-01-23",13600.0,13800.0,13100.0,13300.0,136400],["2026-01-26",13300.0,13400.0,12800.0,13100.0,66400],["2026-01-27",13000.0,13000.0,11100.0,12400.0,160300],["2026-01-28",12600.0,12800.0,12100.0,12500.0,56400],["2026-01-29",12500.0,12800.0,12300.0,12400.0,16300],["2026-01-30",12400.0,12700.0,12400.0,12700.0,47900],["2026-02-02",12600.0,12600.0,11900.0,12400.0,179400],["2026-02-03",12200.0,12600.0,12100.0,12500.0,104400],["2026-02-04",12300.0,12500.0,12100.0,12300.0,53600],["2026-02-05",12400.0,12400.0,12100.0,12300.0,66900],["2026-02-06",12200.0,12200.0,11800.0,12100.0,131000],["2026-02-09",12100.0,12200.0,11800.0,11900.0,35100],["2026-02-10",12200.0,12300.0,11800.0,12000.0,23300],["2026-02-11",12200.0,13700.0,12100.0,12400.0,82700],["2026-02-12",12600.0,12700.0,12100.0,12400.0,26500],["2026-02-13",12500.0,12700.0,12200.0,12600.0,36200],["2026-02-23",13100.0,13500.0,12400.0,12600.0,49100],["2026-02-24",12600.0,12900.0,11800.0,12000.0,62900],["2026-02-25",12300.0,12500.0,12200.0,12400.0,29100],["2026-02-26",12400.0,12400.0,12100.0,12300.0,12200],["2026-02-27",12400.0,12400.0,12100.0,12300.0,36000],["2026-03-02",12000.0,12300.0,11200.0,11700.0,84600],["2026-03-03",12000.0,12100.0,11700.0,12000.0,53900],["2026-03-04",12000.0,12000.0,11300.0,11700.0,105400],["2026-03-05",11800.0,11800.0,11500.0,11700.0,15700],["2026-03-06",11600.0,11700.0,11100.0,11500.0,31200],["2026-03-09",11500.0,11500.0,9700.0,10100.0,160400],["2026-03-10",10600.0,11000.0,10400.0,10600.0,36600],["2026-03-11",10500.0,10900.0,10300.0,10800.0,90300],["2026-03-12",10600.0,10800.0,10500.0,10600.0,14500],["2026-03-13",10600.0,10800.0,10500.0,10700.0,35700],["2026-03-16",10600.0,10700.0,10400.0,10700.0,22900],["2026-03-17",10700.0,10700.0,10500.0,10600.0,24200],["2026-03-18",10600.0,10700.0,10500.0,10500.0,19700],["2026-03-19",10400.0,10600.0,10400.0,10600.0,13500],["2026-03-20",10600.0,11100.0,10400.0,11100.0,48600],["2026-03-23",10900.0,10900.0,10300.0,10500.0,61400],["2026-03-24",10500.0,10800.0,10500.0,10700.0,10600],["2026-03-25",10700.0,10900.0,10600.0,10700.0,11700],["2026-03-26",10800.0,11100.0,10600.0,10800.0,19400],["2026-03-27",10700.0,11000.0,10700.0,10800.0,11000],["2026-03-30",10800.0,11000.0,10600.0,10600.0,14900],["2026-03-31",10500.0,11000.0,10500.0,10700.0,44800],["2026-04-01",10800.0,10900.0,10600.0,10800.0,38500],["2026-04-02",10800.0,10800.0,10600.0,10600.0,11200],["2026-04-03",10600.0,10700.0,10500.0,10700.0,17100],["2026-04-06",10600.0,10700.0,10400.0,10500.0,11600],["2026-04-07",10700.0,10700.0,10400.0,10700.0,9700],["2026-04-08",10700.0,11000.0,10700.0,10700.0,65100],["2026-04-09",10900.0,11000.0,10700.0,10800.0,14000],["2026-04-10",10900.0,10900.0,10800.0,10900.0,3500],["2026-04-13",10600.0,10800.0,10200.0,10700.0,7200],["2026-04-14",10800.0,10800.0,10500.0,10600.0,21100],["2026-04-15",10500.0,10700.0,10400.0,10500.0,51800],["2026-04-16",10600.0,10600.0,10500.0,10600.0,12900],["2026-04-17",10600.0,10700.0,10500.0,10500.0,29400],["2026-04-20",10500.0,11100.0,10500.0,10700.0,59400],["2026-04-21",10900.0,10900.0,10700.0,10900.0,29800],["2026-04-22",10900.0,11000.0,10700.0,10700.0,44500],["2026-04-23",10800.0,10800.0,10400.0,10700.0,31300],["2026-04-24",10600.0,10700.0,10500.0,10700.0,3400],["2026-04-28",10700.0,10900.0,10400.0,10600.0,21200],["2026-04-29",10600.0,10700.0,10400.0,10700.0,12000],["2026-05-04",10700.0,10700.0,10500.0,10500.0,7500],["2026-05-05",10500.0,10700.0,10400.0,10500.0,18500],["2026-05-06",10500.0,10600.0,10500.0,10500.0,19400],["2026-05-07",10500.0,10600.0,10400.0,10600.0,15500],["2026-05-08",10600.0,10600.0,10000.0,10500.0,29000],["2026-05-11",10600.0,10600.0,10300.0,10300.0,31000],["2026-05-12",10400.0,10400.0,10000.0,10400.0,46300],["2026-05-13",10100.0,10200.0,10100.0,10200.0,6400],["2026-05-14",10200.0,10400.0,10200.0,10300.0,13700],["2026-05-15",10400.0,10400.0,10300.0,10400.0,10000],["2026-05-18",10400.0,10400.0,10000.0,10100.0,21700],["2026-05-19",10100.0,10200.0,9900.0,10000.0,26300],["2026-05-20",10200.0,10200.0,9800.0,10000.0,12700],["2026-05-21",10100.0,10100.0,9900.0,10100.0,6200],["2026-05-22",10000.0,10100.0,9900.0,10100.0,9600],["2026-05-25",10000.0,10100.0,9900.0,10000.0,6700],["2026-05-26",10000.0,10100.0,9900.0,10000.0,16200],["2026-05-27",10100.0,10100.0,9800.0,10100.0,12600],["2026-05-28",10100.0,10100.0,9900.0,10000.0,3700],["2026-05-29",10000.0,10000.0,9900.0,10000.0,19500],["2026-06-01",10000.0,10300.0,10000.0,10000.0,5200],["2026-06-02",10000.0,10100.0,10000.0,10100.0,15500],["2026-06-03",10100.0,10100.0,10000.0,10000.0,2600],["2026-06-04",10000.0,10100.0,9900.0,10000.0,8900],["2026-06-05",10100.0,10100.0,9900.0,9900.0,5000],["2026-06-08",10000.0,10000.0,9800.0,10000.0,32500],["2026-06-09",10000.0,10000.0,9600.0,9900.0,9500],["2026-06-10",9900.0,9900.0,9900.0,9900.0,6100],["2026-06-11",9900.0,9900.0,9800.0,9800.0,11300],["2026-06-12",9900.0,9900.0,9800.0,9900.0,15800],["2026-06-15",9900.0,9900.0,9700.0,9800.0,28500],["2026-06-16",9800.0,9900.0,9700.0,9900.0,9700],["2026-06-17",9900.0,10300.0,9900.0,10300.0,94600],["2026-06-18",10600.0,11600.0,10300.0,11600.0,221300],["2026-06-19",11600.0,12700.0,11500.0,12300.0,258700],["2026-06-22",12300.0,12300.0,11400.0,11600.0,58200],["2026-06-23",11600.0,11600.0,11100.0,11400.0,147700],["2026-06-24",11400.0,11500.0,10900.0,11200.0,22800],["2026-06-25",11500.0,11500.0,11000.0,11000.0,5500],["2026-06-26",10900.0,11200.0,10900.0,11000.0,10500],["2026-06-29",11000.0,11100.0,10900.0,11100.0,1600],["2026-06-30",11000.0,11000.0,10900.0,10900.0,13700],["2026-07-01",10900.0,10900.0,10500.0,10900.0,12500],["2026-07-02",11000.0,11100.0,10900.0,10900.0,10800],["2026-07-03",11100.0,11100.0,10900.0,11000.0,6400],["2026-07-06",11000.0,11000.0,10400.0,10400.0,33400],["2026-07-07",10700.0,10800.0,10400.0,10800.0,2600],["2026-07-08",10800.0,10800.0,10700.0,10800.0,1500],["2026-07-09",10500.0,10700.0,10500.0,10700.0,13700],["2026-07-10",10500.0,10500.0,10200.0,10500.0,19200],["2026-07-13",10200.0,10500.0,10200.0,10300.0,2300],["2026-07-14",10500.0,10500.0,10000.0,10200.0,16000],["2026-07-15",10000.0,10500.0,10000.0,10500.0,8600],["2026-07-16",10400.0,10400.0,10100.0,10200.0,4600],["2026-07-17",10200.0,10400.0,10100.0,10300.0,2000],["2026-07-20",10300.0,10300.0,10200.0,10200.0,4600],["2026-07-21",10500.0,10500.0,10000.0,10200.0,2900],["2026-07-22",10100.0,10300.0,9800.0,9800.0,21500],["2026-07-23",10300.0,10300.0,9700.0,10200.0,6900],["2026-07-24",10300.0,10300.0,8400.0,10200.0,52600],["2026-07-27",10200.0,10200.0,9800.0,10200.0,8600],["2026-07-28",10200.0,10200.0,9500.0,10100.0,9000],["2026-07-29",10000.0,10200.0,9800.0,10200.0,2200],["2026-07-30",10000.0,10200.0,10000.0,10200.0,20400],["2026-07-31",10200.0,10200.0,9900.0,10000.0,2300],["2026-08-03",10000.0,10600.0,9900.0,10600.0,12300],["2026-08-04",10200.0,10600.0,10200.0,10600.0,25200],["2026-08-05",10600.0,10700.0,10300.0,10500.0,19000],["2026-08-06",10600.0,10600.0,10500.0,10600.0,6800],["2026-08-07",10400.0,10600.0,10200.0,10600.0,12100],["2026-08-10",10700.0,10800.0,10500.0,10800.0,20800],["2026-08-11",10600.0,10600.0,10500.0,10600.0,5400],["2026-08-12",10500.0,10500.0,10200.0,10500.0,5300],["2026-08-13",10800.0,10800.0,10400.0,10400.0,2100],["2026-08-14",10400.0,10600.0,10200.0,10400.0,4500],["2026-08-17",10500.0,10800.0,10500.0,10800.0,500],["2026-08-18",10700.0,10800.0,10100.0,10400.0,4900],["2026-08-19",10100.0,10400.0,10100.0,10400.0,4600],["2026-08-20",10200.0,10600.0,10100.0,10400.0,2400],["2026-08-21",10400.0,10400.0,10300.0,10400.0,1700],["2026-08-24",10500.0,10800.0,10300.0,10300.0,6500],["2026-08-25",10500.0,10500.0,10100.0,10300.0,25300],["2026-08-26",10200.0,10200.0,10000.0,10000.0,10000],["2026-08-27",10100.0,10100.0,10000.0,10100.0,4500],["2026-08-28",10200.0,10300.0,9500.0,10200.0,52700],["2026-09-03",9800.0,10100.0,9600.0,10100.0,33500],["2026-09-04",10000.0,10000.0,9800.0,9900.0,8500],["2026-09-07",9900.0,10000.0,9600.0,9900.0,31500],["2026-09-08",9800.0,9800.0,9600.0,9800.0,40900],["2026-09-09",9800.0,9900.0,9800.0,9800.0,1600],["2026-09-10",9700.0,9900.0,9500.0,9700.0,19900],["2026-09-11",9800.0,9800.0,9500.0,9700.0,28100],["2026-09-14",9700.0,9800.0,9700.0,9800.0,8500],["2026-09-15",9600.0,9800.0,9600.0,9700.0,5200],["2026-09-16",9500.0,9800.0,9500.0,9800.0,21700],["2026-09-17",9800.0,9800.0,9600.0,9700.0,10400],["2026-09-18",9700.0,9800.0,9500.0,9800.0,19100],["2026-09-21",9800.0,9800.0,9600.0,9800.0,13400],["2026-09-22",9700.0,9800.0,9500.0,9700.0,8600],["2026-09-23",9500.0,9700.0,9400.0,9600.0,31000],["2026-09-24",9600.0,9600.0,9300.0,9500.0,5000],["2026-09-25",9400.0,9500.0,9100.0,9500.0,32100],["2026-09-28",9400.0,9400.0,9300.0,9300.0,8500],["2026-09-29",9300.0,9600.0,9200.0,9300.0,32500],["2026-09-30",9500.0,9500.0,9200.0,9400.0,11200],["2026-10-01",9300.0,9300.0,8700.0,9200.0,37400],["2026-10-02",9100.0,9200.0,8900.0,9200.0,38200],["2026-10-05",9200.0,9200.0,9000.0,9200.0,15900],["2026-10-06",9200.0,9200.0,8700.0,9200.0,74050],["2026-10-07",9100.0,9100.0,9100.0,9100.0,23600],["2026-10-08",9100.0,9100.0,8800.0,8800.0,11900],["2026-10-09",9000.0,9000.0,8700.0,9000.0,34600],["2026-10-12",8900.0,9000.0,8900.0,8900.0,1200]]}