{"sym":"ADS","index":false,"bars":[["2016-06-29",4812.02,4812.02,3635.75,3662.48,50200],["2016-06-30",3662.48,3903.08,3475.35,3903.08,14000],["2016-07-01",3903.08,4170.42,3903.08,4170.42,10650],["2016-07-04",4357.55,4357.55,3903.08,3903.08,14350],["2016-07-05",3742.68,3903.08,3635.75,3635.75,19760],["2016-07-06",3475.35,3609.01,3395.15,3395.15,23650],["2016-07-07",3208.01,3475.35,3181.28,3475.35,4650],["2016-07-08",3395.15,3528.81,3261.48,3341.68,1100],["2016-07-11",3154.55,3502.08,3154.55,3234.75,1640],["2016-07-12",3368.41,3448.61,3368.41,3448.61,16540],["2016-07-13",3582.28,3662.48,3582.28,3662.48,13590],["2016-07-14",3689.21,3689.21,3662.48,3689.21,10960],["2016-07-15",3689.21,3742.68,3689.21,3742.68,5350],["2016-07-18",3742.68,3769.41,3715.95,3742.68,9880],["2016-07-19",3742.68,3769.41,3742.68,3769.41,19900],["2016-07-20",3742.68,3769.41,3555.55,3742.68,9500],["2016-07-21",3742.68,3742.68,3528.81,3528.81,4910],["2016-07-22",3475.35,3475.35,3475.35,3475.35,4110],["2016-07-25",3475.35,3689.21,3475.35,3662.48,6610],["2016-07-26",3555.55,3742.68,3555.55,3662.48,31050],["2016-07-27",3662.48,3715.95,3662.48,3715.95,3320],["2016-07-28",3662.48,3769.41,3662.48,3769.41,28500],["2016-07-29",3662.48,3742.68,3662.48,3715.95,18620],["2016-08-01",3689.21,3689.21,3689.21,3689.21,1000],["2016-08-02",3689.21,3742.68,3475.35,3742.68,11800],["2016-08-03",3742.68,3742.68,3742.68,3742.68,0],["2016-08-04",3609.01,3742.68,3582.28,3662.48,24100],["2016-08-05",3662.48,3769.41,3662.48,3769.41,11530],["2016-08-08",3742.68,3742.68,3742.68,3742.68,7000],["2016-08-09",3742.68,3876.35,3742.68,3742.68,20190],["2016-08-10",3742.68,3742.68,3662.48,3742.68,9500],["2016-08-11",3742.68,3742.68,3662.48,3662.48,520],["2016-08-12",3662.48,3715.95,3662.48,3715.95,4510],["2016-08-15",3715.95,3715.95,3715.95,3715.95,1020],["2016-08-16",3715.95,3715.95,3662.48,3715.95,2040],["2016-08-17",3715.95,3715.95,3662.48,3715.95,5980],["2016-08-18",3715.95,3715.95,3715.95,3715.95,2000],["2016-08-19",3689.21,3903.08,3689.21,3903.08,39360],["2016-08-22",3796.15,3849.61,3796.15,3849.61,110],["2016-08-23",3822.88,3849.61,3742.68,3849.61,12060],["2016-08-24",3662.48,3876.35,3662.48,3876.35,28410],["2016-08-25",3876.35,3876.35,3796.15,3822.88,40170],["2016-08-26",3849.61,3929.81,3849.61,3876.35,72400],["2016-08-29",3929.81,4010.02,3876.35,3956.55,59390],["2016-08-30",3876.35,3956.55,3796.15,3929.81,49980],["2016-08-31",3876.35,4010.02,3822.88,4010.02,62120],["2016-09-01",3956.55,4143.68,3956.55,4143.68,121450],["2016-09-05",4036.75,4330.82,4036.75,4330.82,110020],["2016-09-06",4437.75,4544.68,4330.82,4357.55,103380],["2016-09-07",4357.55,4384.28,4170.42,4223.88,98350],["2016-09-08",4170.42,4250.62,4143.68,4223.88,81460],["2016-09-09",4223.88,4357.55,4143.68,4304.08,78960],["2016-09-12",4277.35,4544.68,4277.35,4544.68,123220],["2016-09-13",4491.22,4624.88,4451.12,4571.42,97110],["2016-09-14",4611.52,4651.62,4451.12,4584.78,90800],["2016-09-15",4531.32,4531.32,4357.55,4411.02,95190],["2016-09-16",4370.92,4437.75,4357.55,4437.75,86950],["2016-09-19",4437.75,4491.22,4370.92,4491.22,91620],["2016-09-20",4491.22,4491.22,4411.02,4491.22,85110],["2016-09-21",4491.22,4544.68,4491.22,4517.95,86800],["2016-09-22",4517.95,4598.15,4451.12,4598.15,108320],["2016-09-23",4611.52,4611.52,4504.58,4571.42,79730],["2016-09-26",4571.42,4571.42,4464.48,4464.48,49970],["2016-09-27",4464.48,4517.95,4304.08,4491.22,101520],["2016-09-28",4504.58,4544.68,4504.58,4544.68,104170],["2016-09-29",4598.15,4598.15,4491.22,4598.15,115660],["2016-09-30",4584.78,4598.15,4464.48,4491.22,88400],["2016-10-03",4517.95,4517.95,4411.02,4477.85,52340],["2016-10-04",4477.85,4477.85,4437.75,4464.48,75780],["2016-10-05",4451.12,4544.68,4451.12,4504.58,96730],["2016-10-06",4477.85,4531.32,4464.48,4491.22,97520],["2016-10-07",4491.22,4517.95,4464.48,4517.95,58320],["2016-10-10",4504.58,4531.32,4477.85,4504.58,94760],["2016-10-11",4517.95,4517.95,4451.12,4491.22,44580],["2016-10-12",4517.95,4531.32,4384.28,4531.32,75810],["2016-10-13",4504.58,4531.32,4411.02,4531.32,70280],["2016-10-14",4504.58,4504.58,4357.55,4357.55,37340],["2016-10-17",4384.28,4411.02,4330.82,4330.82,18770],["2016-10-18",4317.45,4330.82,4277.35,4317.45,24310],["2016-10-19",4317.45,4397.65,4277.35,4370.92,92100],["2016-10-20",4397.65,4411.02,4370.92,4411.02,75590],["2016-10-21",4437.75,4437.75,4370.92,4411.02,98350],["2016-10-24",4397.65,4491.22,4384.28,4411.02,93630],["2016-10-25",4384.28,4437.75,4384.28,4437.75,94260],["2016-10-26",4424.38,4571.42,4384.28,4571.42,154530],["2016-10-27",4584.78,4611.52,4491.22,4544.68,110630],["2016-10-28",4504.58,4664.98,4451.12,4664.98,185940],["2016-10-31",4571.42,4972.42,4571.42,4972.42,219600],["2016-11-01",4999.15,5012.52,4918.95,4945.69,194070],["2016-11-02",4918.95,5052.62,4918.95,5012.52,202860],["2016-11-03",5012.52,5052.62,4945.69,5039.25,194060],["2016-11-04",5065.99,5079.35,5039.25,5065.99,146470],["2016-11-07",5305.25,5347.36,5249.11,5347.36,165470],["2016-11-08",5417.53,5417.53,5249.11,5347.36,162620],["2016-11-09",5375.43,5375.43,5192.97,5347.36,182130],["2016-11-10",5431.57,5515.78,5431.57,5515.78,171940],["2016-11-11",5543.85,5585.95,5473.67,5473.67,171390],["2016-11-14",5501.74,5585.95,5361.39,5403.5,287010],["2016-11-15",5417.53,5614.02,5403.5,5614.02,189730],["2016-11-16",5614.02,5810.51,5571.92,5810.51,155730],["2016-11-17",5894.72,5908.76,5768.41,5782.44,222610],["2016-11-18",5782.44,5810.51,5768.41,5782.44,130110],["2016-11-21",5782.44,5838.58,5740.34,5838.58,122630],["2016-11-22",5838.58,5894.72,5824.55,5838.58,153160],["2016-11-23",5838.58,5894.72,5838.58,5880.69,126710],["2016-11-24",5894.72,5894.72,5810.51,5810.51,145490],["2016-11-25",5838.58,5852.62,5768.41,5810.51,244680],["2016-11-28",5838.58,5852.62,5796.48,5810.51,103770],["2016-11-29",5810.51,5992.97,5810.51,5992.97,155340],["2016-11-30",6007.0,6007.0,5922.79,5936.83,88430],["2016-12-01",5978.93,5978.93,5852.62,5894.72,184600],["2016-12-02",5880.69,5880.69,5810.51,5880.69,173950],["2016-12-05",5866.65,5866.65,5642.09,5740.34,137220],["2016-12-06",5740.34,5740.34,5585.95,5585.95,103650],["2016-12-07",5599.99,5810.51,5333.32,5810.51,289180],["2016-12-08",5810.51,5810.51,5698.23,5782.44,126560],["2016-12-09",5782.44,5810.51,5768.41,5810.51,165900],["2016-12-12",5782.44,5782.44,5740.34,5754.37,112840],["2016-12-13",5754.37,5754.37,5726.3,5754.37,103620],["2016-12-14",5754.37,5824.55,5726.3,5824.55,114000],["2016-12-15",5810.51,5866.65,5754.37,5838.58,114320],["2016-12-16",5838.58,5838.58,5754.37,5838.58,111420],["2016-12-19",5810.51,5866.65,5810.51,5852.62,111280],["2016-12-20",5838.58,5852.62,5796.48,5824.55,102540],["2016-12-21",5838.58,5838.58,5782.44,5810.51,156020],["2016-12-22",5810.51,5810.51,5754.37,5782.44,197660],["2016-12-23",5810.51,5810.51,5768.41,5782.44,82650],["2016-12-26",5796.48,5796.48,5698.23,5782.44,151670],["2016-12-27",5810.51,5810.51,5768.41,5810.51,143240],["2016-12-28",5810.51,5810.51,5782.44,5810.51,112870],["2016-12-29",5810.51,5810.51,5782.44,5810.51,153040],["2016-12-30",5824.55,5824.55,5726.3,5796.48,160760],["2017-01-03",5810.51,5810.51,5782.44,5810.51,83860],["2017-01-04",5824.55,5824.55,5754.37,5810.51,151210],["2017-01-05",5810.51,5824.55,5712.27,5824.55,177170],["2017-01-06",5852.62,5866.65,5768.41,5838.58,172290],["2017-01-09",5838.58,5866.65,5796.48,5824.55,176370],["2017-01-10",5810.51,5824.55,5768.41,5824.55,201260],["2017-01-11",5824.55,5824.55,5754.37,5796.48,184350],["2017-01-12",5796.48,5866.65,5754.37,5810.51,165400],["2017-01-13",5810.51,5838.58,5782.44,5824.55,183920],["2017-01-16",5838.58,5838.58,5754.37,5782.44,185800],["2017-01-17",5810.51,5894.72,5796.48,5880.69,186180],["2017-01-18",5894.72,5908.76,5824.55,5894.72,176170],["2017-01-19",5894.72,6063.14,5894.72,6049.11,164900],["2017-01-20",6077.18,6245.6,6063.14,6245.6,184080],["2017-01-23",6301.74,6371.91,6231.56,6231.56,202250],["2017-01-24",6245.6,6245.6,6063.14,6161.39,155770],["2017-01-25",6175.42,6217.53,6063.14,6217.53,187840],["2017-02-02",6245.6,6245.6,6147.35,6147.35,147940],["2017-02-03",6105.25,6105.25,5908.76,5922.79,122250],["2017-02-06",5922.79,5978.93,5614.02,5978.93,80680],["2017-02-07",5950.86,5964.9,5571.92,5936.83,215290],["2017-02-08",5964.9,5964.9,5838.58,5894.72,182240],["2017-02-09",5936.83,5978.93,5894.72,5978.93,212900],["2017-02-10",5978.93,6035.07,5964.9,6035.07,220870],["2017-02-13",6063.14,6063.14,5992.97,6049.11,237590],["2017-02-14",6049.11,6091.21,6035.07,6091.21,388650],["2017-02-15",6091.21,6133.32,6035.07,6133.32,275750],["2017-02-16",6133.32,6245.6,6077.18,6245.6,453830],["2017-02-17",6329.81,6414.02,6217.53,6287.7,291900],["2017-02-20",6357.88,6399.98,6259.63,6301.74,317690],["2017-02-21",6343.84,6357.88,6287.7,6315.77,311490],["2017-02-22",6301.74,6343.84,6273.67,6301.74,352900],["2017-02-23",6301.74,6315.77,6217.53,6259.63,196900],["2017-02-24",6245.6,6315.77,6245.6,6287.7,259560],["2017-02-27",6287.7,6315.77,6273.67,6301.74,242880],["2017-02-28",6315.77,6343.84,6273.67,6287.7,266420],["2017-03-01",6287.7,6287.7,6231.56,6273.67,264710],["2017-03-02",6287.7,6329.81,6245.6,6315.77,252220],["2017-03-03",6315.77,6371.91,6287.7,6371.91,334950],["2017-03-06",6357.88,6484.19,6357.88,6470.16,263030],["2017-03-07",6484.19,6484.19,6399.98,6484.19,340980],["2017-03-08",6484.19,6596.48,6484.19,6596.48,263900],["2017-03-09",6596.48,6610.51,6512.26,6526.3,237960],["2017-03-10",6512.26,6666.65,6456.12,6666.65,310680],["2017-03-13",6680.69,6680.69,6554.37,6582.44,215130],["2017-03-14",6554.37,6652.62,6399.98,6610.51,276740],["2017-03-15",6596.48,6638.58,6568.4,6610.51,285660],["2017-03-16",6596.48,6610.51,6203.49,6245.6,209900],["2017-03-17",6245.6,6399.98,6245.6,6343.84,246630],["2017-03-20",6343.84,6414.02,6343.84,6399.98,227770],["2017-03-21",6414.02,6428.05,6287.7,6287.7,233240],["2017-03-22",6287.7,6343.84,6231.56,6329.81,252590],["2017-03-23",6357.88,6385.95,6315.77,6385.95,248590],["2017-03-24",6385.95,6399.98,6301.74,6357.88,203870],["2017-03-27",6385.95,6385.95,6273.67,6315.77,213200],["2017-03-28",6301.74,6399.98,6287.7,6385.95,256530],["2017-03-29",6399.98,6414.02,6301.74,6414.02,223840],["2017-03-30",6399.98,6399.98,6231.56,6259.63,210110],["2017-03-31",6259.63,6329.81,6217.53,6259.63,306810],["2017-04-03",6245.6,6259.63,5936.83,6217.53,204680],["2017-04-04",6217.53,6259.63,6063.14,6091.21,144110],["2017-04-05",6091.21,6119.28,5796.48,6119.28,1663750],["2017-04-07",6105.25,6133.32,6035.07,6091.21,52360],["2017-04-10",6091.21,6119.28,5894.72,6063.14,275830],["2017-04-11",6063.14,6161.39,5894.72,6007.0,190720],["2017-04-12",5950.86,5950.86,5810.51,5810.51,175890],["2017-04-13",5894.72,5894.72,5782.44,5852.62,200280],["2017-04-14",5866.65,6077.18,5712.27,5894.72,241410],["2017-04-17",5894.72,5922.79,5768.41,5838.58,234190],["2017-04-18",5838.58,5852.62,5726.3,5852.62,204980],["2017-04-19",5852.62,6175.42,5684.2,6119.28,404210],["2017-04-20",6091.21,6371.91,6077.18,6357.88,323570],["2017-04-21",6343.84,6371.91,6203.49,6203.49,484780],["2017-04-24",6203.49,6203.49,6035.07,6035.07,211070],["2017-04-25",6063.14,6147.35,6007.0,6091.21,288240],["2017-04-26",6063.14,6273.67,6035.07,6273.67,302330],["2017-04-27",6319.91,6443.23,6319.91,6412.4,257130],["2017-04-28",6350.74,6474.06,6350.74,6412.4,213750],["2017-05-03",6474.06,6474.06,6396.98,6443.23,207410],["2017-05-04",6458.64,6520.3,6381.57,6427.81,206460],["2017-05-05",6165.77,6427.81,6165.77,6335.33,148770],["2017-05-08",6335.33,6381.57,6196.6,6212.01,130090],["2017-05-09",6073.28,6196.6,6011.62,6134.94,27110],["2017-05-10",6119.52,6134.94,5949.97,6119.52,292810],["2017-05-11",6104.11,6134.94,6088.7,6119.52,390490],["2017-05-12",6165.77,6242.84,6119.52,6181.18,382360],["2017-05-15",6196.6,6381.57,6196.6,6319.91,415190],["2017-05-16",6350.74,6504.89,6350.74,6366.16,343000],["2017-05-17",6350.74,6396.98,6196.6,6242.84,248950],["2017-05-18",6242.84,6335.33,6119.52,6134.94,263380],["2017-05-19",6119.52,6227.43,6088.7,6196.6,310290],["2017-05-22",6196.6,6227.43,6134.94,6165.77,298340],["2017-05-23",6165.77,6181.18,6011.62,6150.35,298610],["2017-05-24",6150.35,6150.35,6073.28,6104.11,258860],["2017-05-25",6088.7,6165.77,6073.28,6150.35,338410],["2017-05-26",6150.35,6165.77,6011.62,6011.62,306540],["2017-05-29",6011.62,6088.7,5980.79,6027.04,302900],["2017-05-30",6027.04,6150.35,5949.97,6011.62,229970],["2017-05-31",6027.04,6088.7,5857.48,5857.48,202560],["2017-06-01",5857.48,5934.55,5780.41,5795.82,266320],["2017-06-02",5795.82,5811.24,5687.92,5780.41,234220],["2017-06-05",5780.41,5888.31,5734.16,5811.24,281360],["2017-06-06",5811.24,5888.31,5749.58,5811.24,307610],["2017-06-07",5826.65,5872.89,5795.82,5857.48,320580],["2017-06-08",5857.48,5965.38,5857.48,5965.38,388370],["2017-06-09",5949.97,6011.62,5903.72,5980.79,360120],["2017-06-12",5980.79,5980.79,5842.07,5934.55,342480],["2017-06-13",5934.55,6011.62,5780.41,5980.79,302000],["2017-06-14",5980.79,6011.62,5934.55,6011.62,316930],["2017-06-15",5996.21,6011.62,5934.55,6011.62,270690],["2017-06-16",5996.21,6011.62,5949.97,5980.79,295150],["2017-06-19",5980.79,6027.04,5965.38,5996.21,343420],["2017-06-20",5980.79,5996.21,5949.97,5996.21,261660],["2017-06-21",5996.21,6181.18,5996.21,6165.77,362300],["2017-06-22",6165.77,6273.67,6104.11,6196.6,262670],["2017-06-23",6196.6,6227.43,6104.11,6150.35,274710],["2017-06-26",6119.52,6150.35,6057.87,6104.11,258240],["2017-06-27",6104.11,6104.11,5996.21,6011.62,173610],["2017-06-28",6011.62,6088.7,6011.62,6057.87,135610],["2017-06-29",6057.87,6088.7,5996.21,6042.45,165520],["2017-06-30",6042.45,6042.45,5949.97,6011.62,45570],["2017-07-03",6011.62,6027.04,5749.58,5949.97,4090],["2017-07-04",5949.97,6088.7,5949.97,6042.45,208770],["2017-07-05",6042.45,6042.45,5903.72,5980.79,157580],["2017-07-06",5996.21,6011.62,5764.99,5872.89,160790],["2017-07-07",5872.89,5965.38,5857.48,5949.97,192890],["2017-07-10",5934.55,5980.79,5872.89,5949.97,147400],["2017-07-11",5842.07,5919.14,5749.58,5857.48,152850],["2017-07-12",5842.07,5857.48,5626.26,5626.26,167460],["2017-07-13",5626.26,5842.07,5626.26,5842.07,282020],["2017-07-14",5826.65,6242.84,5826.65,6027.04,221750],["2017-07-17",6011.62,6073.28,5980.79,6042.45,162900],["2017-07-18",5996.21,6057.87,5949.97,6057.87,189400],["2017-07-19",5996.21,6027.04,5934.55,5980.79,163350],["2017-07-20",5965.38,5996.21,5811.24,5903.72,173510],["2017-07-21",5888.31,5919.14,5502.95,5502.95,91920],["2017-07-24",5502.95,5811.24,5502.95,5795.82,123490],["2017-07-25",5780.41,5919.14,5780.41,5888.31,143290],["2017-07-26",5857.48,5903.72,5749.58,5826.65,175300],["2017-07-27",5826.65,5842.07,5687.92,5749.58,146670],["2017-07-28",5734.16,6042.45,5703.34,6042.45,170280],["2017-07-31",6027.04,6042.45,5980.79,6011.62,145220],["2017-08-01",5996.21,6088.7,5980.79,5980.79,127220],["2017-08-02",5965.38,5965.38,5872.89,5919.14,118680],["2017-08-03",5934.55,5949.97,5826.65,5888.31,121680],["2017-08-04",5857.48,5857.48,5795.82,5857.48,78310],["2017-08-07",5872.89,5980.79,5764.99,5949.97,130560],["2017-08-08",5949.97,5965.38,5857.48,5919.14,167670],["2017-08-09",5919.14,5919.14,5826.65,5888.31,148930],["2017-08-10",5872.89,5903.72,5764.99,5872.89,125010],["2017-08-11",5872.89,5888.31,5811.24,5888.31,74800],["2017-08-14",5888.31,5919.14,5826.65,5888.31,16780],["2017-08-15",5857.48,5919.14,5842.07,5903.72,124810],["2017-08-16",5888.31,5949.97,5857.48,5919.14,164650],["2017-08-17",5919.14,5949.97,5872.89,5934.55,131710],["2017-08-18",5934.55,5934.55,5857.48,5903.72,128250],["2017-08-21",5934.55,6011.62,5934.55,5965.38,208550],["2017-08-22",5996.21,6042.45,5949.97,6011.62,169180],["2017-08-23",5996.21,6011.62,5749.58,5965.38,166450],["2017-08-24",5965.38,6011.62,5903.72,5965.38,147910],["2017-08-25",5949.97,5980.79,5857.48,5903.72,119360],["2017-08-28",5888.31,5919.14,5857.48,5888.31,114660],["2017-08-29",5888.31,5903.72,5842.07,5872.89,93160],["2017-08-30",5888.31,5888.31,5826.65,5872.89,37700],["2017-08-31",5872.89,5888.31,5842.07,5888.31,106930],["2017-09-01",5857.48,5980.79,5857.48,5934.55,137250],["2017-09-05",5919.14,5965.38,5857.48,5949.97,128630],["2017-09-06",5934.55,5996.21,5857.48,5949.97,182650],["2017-09-07",5934.55,5980.79,5857.48,5949.97,138380],["2017-09-08",5934.55,5980.79,5903.72,5980.79,155910],["2017-09-11",5949.97,6011.62,5857.48,5980.79,101690],["2017-09-12",5949.97,5980.79,5872.89,5949.97,70960],["2017-09-13",5903.72,5949.97,5857.48,5903.72,92620],["2017-09-14",5888.31,5919.14,5857.48,5888.31,91790],["2017-09-15",5888.31,5888.31,5826.65,5872.89,141340],["2017-09-18",5872.89,5980.79,5842.07,5949.97,122950],["2017-09-19",5965.38,5980.79,5919.14,5980.79,162740],["2017-09-20",5980.79,5980.79,5903.72,5980.79,135030],["2017-09-21",6011.62,6011.62,5919.14,5980.79,106260],["2017-09-22",5980.79,5996.21,5949.97,5996.21,137510],["2017-09-25",5949.97,6011.62,5949.97,5996.21,112770],["2017-09-26",5965.38,6011.62,5934.55,6011.62,176270],["2017-09-27",5996.21,6396.98,5980.79,6335.33,216550],["2017-09-28",6335.33,6381.57,6196.6,6273.67,174010],["2017-09-29",6273.67,6350.74,5980.79,6289.08,166780],["2017-10-02",6227.43,6289.08,6027.04,6227.43,72750],["2017-10-03",6227.43,6242.84,6181.18,6181.18,51690],["2017-10-04",6150.35,6196.6,6057.87,6104.11,121520],["2017-10-05",6104.11,6212.01,6104.11,6165.77,144980],["2017-10-06",6165.77,6227.43,6150.35,6165.77,98310],["2017-10-09",6165.77,6165.77,5857.48,6150.35,103810],["2017-10-10",6119.52,6165.77,6119.52,6150.35,73830],["2017-10-11",6134.94,6150.35,6073.28,6119.52,81440],["2017-10-12",6119.52,6119.52,6027.04,6073.28,73290],["2017-10-13",6042.45,6042.45,5996.21,6011.62,24910],["2017-10-16",5996.21,6011.62,5795.82,5857.48,38900],["2017-10-17",5795.82,5795.82,5657.09,5672.51,35300],["2017-10-18",5672.51,5826.65,5672.51,5811.24,84080],["2017-10-19",5826.65,5919.14,5795.82,5888.31,66820],["2017-10-20",5857.48,5965.38,5857.48,5934.55,55680],["2017-10-23",5934.55,5965.38,5903.72,5919.14,52080],["2017-10-24",5903.72,5903.72,5764.99,5764.99,43830],["2017-10-25",5749.58,5764.99,5703.34,5734.16,61750],["2017-10-26",5734.16,5734.16,5533.78,5533.78,17150],["2017-10-27",5472.12,5857.48,5456.7,5857.48,45000],["2017-10-30",6015.79,6015.79,5809.99,5904.97,77780],["2017-10-31",5904.97,6316.58,5904.97,6205.76,108730],["2017-11-01",6174.1,6284.92,6174.1,6269.09,147590],["2017-11-02",6269.09,6490.72,6269.09,6490.72,116720],["2017-11-03",6474.89,6601.54,6474.89,6538.21,96950],["2017-11-06",6538.21,6807.34,6506.55,6807.34,138560],["2017-11-07",6807.34,6870.66,6696.52,6823.17,148860],["2017-11-08",6839.0,6854.83,6522.38,6775.68,123150],["2017-11-09",6775.68,6775.68,6443.23,6585.71,75080],["2017-11-10",6585.71,6585.71,6395.73,6490.72,47850],["2017-11-13",6490.72,6490.72,6364.07,6427.4,81660],["2017-11-14",6379.9,6379.9,6237.42,6332.41,84990],["2017-11-15",6300.75,6459.06,6300.75,6411.57,126370],["2017-11-16",6411.57,6427.4,6332.41,6411.57,27370],["2017-11-17",6411.57,6411.57,6300.75,6332.41,48570],["2017-11-20",6332.41,6332.41,6205.76,6269.09,20570],["2017-11-21",6253.25,6300.75,5841.65,6079.11,73580],["2017-11-22",6063.28,6079.11,5889.14,5889.14,216610],["2017-11-23",5873.31,6110.78,5873.31,6094.94,42340],["2017-11-24",6079.11,6094.94,6015.79,6047.45,85100],["2017-11-27",6031.62,6079.11,5920.8,6079.11,22850],["2017-11-28",6063.28,6079.11,5936.63,5984.13,16090],["2017-11-29",5968.3,5968.3,5841.65,5920.8,69790],["2017-11-30",5920.8,5952.47,5857.48,5889.14,70880],["2017-12-01",5857.48,5857.48,5540.86,5699.17,66890],["2017-12-04",5699.17,5699.17,5303.39,5667.51,72840],["2017-12-05",5699.17,5794.16,5382.55,5794.16,33600],["2017-12-06",5825.82,5825.82,5699.17,5809.99,99480],["2017-12-07",5809.99,5809.99,5683.34,5794.16,7960],["2017-12-08",5778.32,5778.32,5651.68,5699.17,9920],["2017-12-11",5572.52,5635.84,5414.21,5414.21,8090],["2017-12-12",5477.53,5572.52,5287.56,5509.2,24500],["2017-12-13",5477.53,5540.86,5477.53,5477.53,7140],["2017-12-14",5477.53,5509.2,5477.53,5509.2,56170],["2017-12-15",5540.86,5556.69,5509.2,5525.03,13010],["2017-12-18",5525.03,5540.86,5493.37,5525.03,21020],["2017-12-19",5525.03,5556.69,5477.53,5525.03,5530],["2017-12-20",5509.2,5525.03,5509.2,5525.03,27220],["2017-12-21",5540.86,5540.86,5509.2,5525.03,15710],["2017-12-22",5540.86,5540.86,5509.2,5540.86,12610],["2017-12-25",5445.87,5540.86,5445.87,5540.86,13340],["2017-12-26",5540.86,5540.86,5414.21,5540.86,17170],["2017-12-27",5525.03,5540.86,5525.03,5540.86,9640],["2017-12-28",5509.2,5525.03,5477.53,5525.03,12550],["2017-12-29",5509.2,5525.03,5509.2,5509.2,14330],["2018-01-02",5525.03,5525.03,5445.87,5525.03,49160],["2018-01-03",5445.87,5540.86,5445.87,5540.86,19390],["2018-01-04",5540.86,5540.86,5509.2,5540.86,9600],["2018-01-05",5525.03,5556.69,5509.2,5556.69,9490],["2018-01-08",5540.86,5588.35,5509.2,5588.35,22000],["2018-01-09",5588.35,5715.0,5556.69,5635.84,38770],["2018-01-10",5635.84,5667.51,5635.84,5667.51,14110],["2018-01-11",5667.51,5667.51,5540.86,5667.51,10940],["2018-01-12",5667.51,5667.51,5651.68,5667.51,10010],["2018-01-15",5667.51,5683.34,5509.2,5683.34,12630],["2018-01-16",5699.17,5936.63,5699.17,5920.8,47400],["2018-01-17",5936.63,5936.63,5857.48,5904.97,20670],["2018-01-18",5889.14,5904.97,5730.83,5904.97,62250],["2018-01-19",5904.97,5904.97,5762.49,5857.48,31860],["2018-01-22",5857.48,5889.14,5825.82,5889.14,45640],["2018-01-25",5873.31,5920.8,5825.82,5889.14,47400],["2018-01-26",6095.78,6113.0,5923.58,6061.34,47680],["2018-01-29",5992.46,6009.68,5854.7,5992.46,46210],["2018-01-30",5992.46,5992.46,5958.02,5992.46,15090],["2018-01-31",5992.46,5992.46,5854.7,5889.14,14040],["2018-02-01",5889.14,6026.9,5889.14,6026.9,65190],["2018-02-02",6026.9,6061.34,6026.9,6026.9,74210],["2018-02-05",5958.02,6061.34,5854.7,6061.34,61960],["2018-02-06",5648.07,6044.12,5648.07,5820.26,36200],["2018-02-07",6009.68,6009.68,5785.82,5854.7,18310],["2018-02-08",5820.26,5940.8,5475.87,5854.7,31300],["2018-02-09",5493.09,5768.6,5475.87,5751.38,19740],["2018-02-12",5820.26,5871.92,5820.26,5854.7,39210],["2018-02-13",5958.02,5975.24,5820.26,5889.14,47540],["2018-02-21",5958.02,5958.02,5613.63,5889.14,6540],["2018-02-22",5940.8,5940.8,5682.5,5854.7,32700],["2018-02-23",5906.36,5906.36,5682.5,5889.14,5560],["2018-02-26",5923.58,5923.58,5613.63,5768.6,18520],["2018-02-27",5372.55,5854.7,5372.55,5820.26,5960],["2018-02-28",5820.26,5820.26,5803.04,5803.04,22400],["2018-03-01",5803.04,5854.7,5613.63,5803.04,35030],["2018-03-02",5803.04,5803.04,5613.63,5803.04,14320],["2018-03-05",5768.6,5768.6,5613.63,5630.85,10150],["2018-03-06",5630.85,5665.29,5544.75,5648.07,50700],["2018-03-07",5734.16,5734.16,5510.31,5716.94,23090],["2018-03-08",5751.38,5751.38,5682.5,5734.16,21660],["2018-03-09",5768.6,5768.6,5734.16,5751.38,15700],["2018-03-12",5751.38,5785.82,5716.94,5734.16,19660],["2018-03-13",5716.94,5716.94,5527.53,5682.5,16030],["2018-03-14",5682.5,5682.5,5544.75,5648.07,9890],["2018-03-15",5510.31,5579.19,5510.31,5544.75,9430],["2018-03-16",5648.07,5648.07,5510.31,5613.63,19590],["2018-03-19",5613.63,5613.63,5544.75,5613.63,15350],["2018-03-20",5613.63,5613.63,5510.31,5510.31,16300],["2018-03-21",5579.19,5579.19,5510.31,5579.19,36510],["2018-03-22",5579.19,5596.41,5561.97,5561.97,6500],["2018-03-23",5579.19,5579.19,5510.31,5561.97,11350],["2018-03-26",5596.41,5596.41,5510.31,5579.19,13530],["2018-03-27",5561.97,5561.97,5510.31,5510.31,19570],["2018-03-28",5579.19,5785.82,5579.19,5613.63,21210],["2018-03-29",5630.85,5630.85,5596.41,5596.41,11830],["2018-03-30",5510.31,5613.63,5510.31,5510.31,13510],["2018-04-02",5579.19,5613.63,5510.31,5613.63,14560],["2018-04-03",5596.41,5613.63,5579.19,5596.41,11270],["2018-04-04",5613.63,5665.29,5579.19,5613.63,14280],["2018-04-05",5596.41,5630.85,5544.75,5630.85,17850],["2018-04-06",5613.63,5630.85,5579.19,5630.85,17860],["2018-04-09",5682.5,5682.5,5510.31,5510.31,14350],["2018-04-10",5561.97,5579.19,5475.87,5544.75,15440],["2018-04-11",5493.09,5544.75,5475.87,5544.75,11190],["2018-04-12",5561.97,5579.19,5475.87,5510.31,13120],["2018-04-13",5561.97,5596.41,5510.31,5510.31,15210],["2018-04-16",5579.19,5596.41,5544.75,5579.19,12910],["2018-04-17",5527.53,5544.75,5510.31,5544.75,11850],["2018-04-18",5475.87,5561.97,5475.87,5544.75,15070],["2018-04-19",5579.19,5579.19,5475.87,5561.97,20030],["2018-04-20",5561.97,5561.97,5544.75,5561.97,14020],["2018-04-23",5561.97,5561.97,5544.75,5561.97,11160],["2018-04-24",5527.53,5561.97,5527.53,5561.97,10100],["2018-04-26",5458.65,5544.75,5458.65,5544.75,12240],["2018-04-27",5854.7,5854.7,5510.31,5561.97,11410],["2018-05-02",5561.97,5648.07,5544.75,5579.19,11060],["2018-05-03",5596.41,5596.41,5561.97,5561.97,12270],["2018-05-04",5561.97,5561.97,5544.75,5561.97,11150],["2018-05-07",5561.97,5561.97,5510.31,5561.97,11070],["2018-05-08",5561.97,5613.63,5475.87,5561.97,11810],["2018-05-09",5561.97,5665.29,5561.97,5596.41,13870],["2018-05-10",5596.41,5596.41,5493.09,5579.19,13760],["2018-05-11",5579.19,5596.41,5475.87,5596.41,11960],["2018-05-14",5596.41,5630.85,5596.41,5630.85,18020],["2018-05-15",5613.63,5648.07,5613.63,5630.85,18510],["2018-05-16",5630.85,5630.85,5613.63,5630.85,14650],["2018-05-17",5719.66,5790.71,5719.66,5790.71,13690],["2018-05-18",5790.71,5790.71,5790.71,5790.71,12780],["2018-05-21",5542.03,5790.71,5542.03,5772.95,15170],["2018-05-22",5772.95,5772.95,5648.61,5772.95,14280],["2018-05-23",5772.95,5772.95,5755.19,5772.95,13900],["2018-05-24",5755.19,5790.71,5755.19,5790.71,13300],["2018-05-25",5755.19,5755.19,5719.66,5719.66,10950],["2018-05-28",5737.42,5737.42,5346.64,5701.9,30410],["2018-05-29",5755.19,5755.19,5701.9,5701.9,13010],["2018-05-30",5701.9,5737.42,5613.08,5719.66,12580],["2018-05-31",5684.13,5701.9,5666.37,5666.37,11340],["2018-06-01",5648.61,5648.61,5613.08,5630.85,13170],["2018-06-04",5684.13,5719.66,5666.37,5719.66,12820],["2018-06-05",5684.13,5701.9,5506.51,5701.9,13450],["2018-06-06",5755.19,5755.19,5684.13,5684.13,13460],["2018-06-07",5666.37,5684.13,5648.61,5684.13,14920],["2018-06-08",5364.4,5666.37,5364.4,5666.37,13630],["2018-06-11",5684.13,5684.13,5648.61,5684.13,16240],["2018-06-12",5506.51,5684.13,5506.51,5684.13,14970],["2018-06-13",5666.37,5737.42,5577.56,5666.37,14400],["2018-06-14",5684.13,5684.13,5613.08,5684.13,11700],["2018-06-15",5684.13,5719.66,5506.51,5506.51,13950],["2018-06-18",5648.61,5684.13,5577.56,5666.37,15720],["2018-06-19",5648.61,5648.61,5506.51,5648.61,16370],["2018-06-20",5648.61,5666.37,5630.85,5666.37,16750],["2018-06-21",5648.61,5666.37,5648.61,5666.37,8220],["2018-06-22",5666.37,5666.37,5648.61,5666.37,14800],["2018-06-25",5666.37,5684.13,5648.61,5684.13,15100],["2018-06-26",5666.37,5666.37,5506.51,5666.37,19520],["2018-06-27",5577.56,5648.61,5577.56,5648.61,18750],["2018-06-28",5684.13,5684.13,5630.85,5630.85,14810],["2018-06-29",5506.51,5630.85,5506.51,5630.85,20200],["2018-07-02",5630.85,5630.85,5577.56,5595.32,12020],["2018-07-03",5506.51,5542.03,5506.51,5524.27,12910],["2018-07-04",5630.85,5630.85,5506.51,5577.56,13020],["2018-07-05",5506.51,5595.32,5506.51,5559.79,11040],["2018-07-06",5542.03,5559.79,5542.03,5559.79,11260],["2018-07-09",5559.79,5559.79,5506.51,5542.03,18870],["2018-07-10",5506.51,5559.79,5506.51,5559.79,10210],["2018-07-11",5559.79,5559.79,5470.98,5524.27,11230],["2018-07-12",5577.56,5613.08,5364.4,5364.4,16390],["2018-07-13",5435.45,5524.27,5435.45,5524.27,14410],["2018-07-16",5506.51,5506.51,5346.64,5506.51,12340],["2018-07-17",5506.51,5559.79,5417.69,5524.27,12660],["2018-07-18",5542.03,5559.79,5524.27,5542.03,12950],["2018-07-19",5542.03,5542.03,5435.45,5542.03,16850],["2018-07-20",5488.74,5488.74,5328.88,5435.45,16090],["2018-07-23",5470.98,5488.74,5435.45,5488.74,13920],["2018-07-24",5470.98,5506.51,5470.98,5506.51,12900],["2018-07-25",5435.45,5470.98,5435.45,5470.98,12550],["2018-07-26",5453.22,5453.22,5399.93,5435.45,14800],["2018-07-27",5488.74,5488.74,5435.45,5470.98,15870],["2018-07-30",5470.98,5506.51,5470.98,5506.51,16470],["2018-07-31",5435.45,5470.98,5435.45,5470.98,16630],["2018-08-01",5435.45,5470.98,5435.45,5470.98,14960],["2018-08-02",5470.98,5470.98,5399.93,5453.22,14380],["2018-08-03",5435.45,5435.45,5417.69,5417.69,12670],["2018-08-06",5364.4,5417.69,5364.4,5417.69,16100],["2018-08-07",5399.93,5417.69,5399.93,5417.69,15320],["2018-08-08",5346.64,5399.93,5328.88,5382.16,12200],["2018-08-09",5382.16,5382.16,5275.59,5328.88,9540],["2018-08-10",5435.45,5435.45,5328.88,5382.16,9350],["2018-08-13",5453.22,5453.22,5328.88,5435.45,13170],["2018-08-14",5399.93,5399.93,5364.4,5382.16,12140],["2018-08-15",5364.4,5382.16,5328.88,5364.4,12400],["2018-08-16",5346.64,5346.64,5293.35,5328.88,10330],["2018-08-17",5364.4,5382.16,5364.4,5382.16,10780],["2018-08-20",5364.4,5364.4,5293.35,5293.35,12160],["2018-08-21",5293.35,5293.35,5257.82,5293.35,39640],["2018-08-22",5311.11,5311.11,5257.82,5275.59,10350],["2018-08-23",5328.88,5328.88,5293.35,5311.11,10250],["2018-08-24",5293.35,5311.11,5293.35,5311.11,9910],["2018-08-27",4955.85,5311.11,4955.85,5311.11,16810],["2018-08-28",5311.11,5311.11,5293.35,5311.11,17340],["2018-08-29",5293.35,5311.11,5275.59,5311.11,13920],["2018-08-30",5169.01,5275.59,5080.2,5275.59,13130],["2018-08-31",5097.96,5311.11,5097.96,5240.06,13090],["2018-09-04",5275.59,5275.59,5151.25,5275.59,15170],["2018-09-05",5151.25,5222.3,5151.25,5204.54,8940],["2018-09-06",5151.25,5204.54,5151.25,5169.01,13930],["2018-09-07",5222.3,5222.3,5133.48,5169.01,15620],["2018-09-10",5240.06,5240.06,5062.43,5097.96,19440],["2018-09-11",5097.96,5115.72,5062.43,5115.72,17100],["2018-09-12",5115.72,5204.54,5115.72,5151.25,25960],["2018-09-13",5186.77,5186.77,5151.25,5186.77,15040],["2018-09-14",5186.77,5240.06,5186.77,5240.06,19440],["2018-09-17",5257.82,5257.82,5115.72,5222.3,12240],["2018-09-18",5133.48,5328.88,5133.48,5328.88,24700],["2018-09-19",5293.35,5701.9,5293.35,5701.9,60190],["2018-09-20",5701.9,6092.68,5684.13,5826.24,30840],["2018-09-21",5826.24,5826.24,5719.66,5772.95,16860],["2018-09-24",5382.16,5737.42,5382.16,5737.42,22890],["2018-09-25",5737.42,5737.42,5417.69,5524.27,36310],["2018-09-26",5470.98,5613.08,5470.98,5577.56,30700],["2018-09-27",5577.56,5613.08,5524.27,5613.08,28270],["2018-09-28",5577.56,5595.32,5524.27,5577.56,18790],["2018-10-01",5488.74,5559.79,5435.45,5470.98,24290],["2018-10-02",5417.69,5506.51,5328.88,5506.51,21840],["2018-10-03",5488.74,5524.27,5470.98,5506.51,20500],["2018-10-04",5524.27,5524.27,5488.74,5506.51,21180],["2018-10-05",5506.51,5506.51,5346.64,5435.45,23610],["2018-10-08",5417.69,5435.45,5364.4,5435.45,21320],["2018-10-09",5435.45,5488.74,5417.69,5453.22,23400],["2018-10-10",5488.74,5488.74,5364.4,5470.98,22840],["2018-10-11",5453.22,5470.98,5222.3,5346.64,21360],["2018-10-12",5346.64,5346.64,5257.82,5328.88,22310],["2018-10-15",5364.4,5364.4,5275.59,5346.64,21000],["2018-10-16",5328.88,5346.64,5169.01,5169.01,25230],["2018-10-17",5222.3,5240.06,5169.01,5186.77,21560],["2018-10-18",5293.35,5293.35,5222.3,5293.35,21550],["2018-10-19",5257.82,5275.59,5257.82,5275.59,22230],["2018-10-22",5275.59,5293.35,5080.2,5080.2,23520],["2018-10-23",5133.48,5133.48,4973.62,5115.72,21800],["2018-10-24",5133.48,5133.48,5062.43,5062.43,21650],["2018-10-25",4724.94,5026.91,4724.94,4973.62,24660],["2018-10-26",4867.04,4884.8,4724.94,4849.28,13620],["2018-10-29",4973.62,4991.38,4867.04,4973.62,36970],["2018-10-30",4938.09,5026.91,4938.09,4991.38,18010],["2018-10-31",4973.62,4973.62,4813.75,4938.09,24570],["2018-11-01",4884.8,4884.8,4795.99,4867.04,24840],["2018-11-02",4938.09,4938.09,4795.99,4867.04,22500],["2018-11-05",4849.28,4884.8,4831.51,4884.8,23000],["2018-11-06",4902.57,4902.57,4813.75,4849.28,21530],["2018-11-07",4849.28,4884.8,4849.28,4849.28,16900],["2018-11-08",4920.33,4920.33,4795.99,4867.04,17030],["2018-11-09",4938.09,4938.09,4849.28,4902.57,19870],["2018-11-12",4902.57,4902.57,4795.99,4884.8,20140],["2018-11-13",4902.57,4902.57,4849.28,4902.57,18840],["2018-11-14",4920.33,4920.33,4867.04,4902.57,16660],["2018-11-15",4795.99,4920.33,4795.99,4902.57,19810],["2018-11-16",4884.8,4920.33,4849.28,4920.33,18900],["2018-11-19",4902.57,4955.85,4867.04,4955.85,15810],["2018-11-20",4938.09,4973.62,4902.57,4920.33,16030],["2018-11-21",4920.33,4920.33,4795.99,4849.28,17090],["2018-11-22",4813.75,4867.04,4795.99,4795.99,11070],["2018-11-23",4760.46,4867.04,4689.41,4795.99,21200],["2018-11-26",4795.99,4902.57,4795.99,4884.8,21210],["2018-11-27",4867.04,4884.8,4760.46,4884.8,17310],["2018-11-28",4849.28,4849.28,4813.75,4813.75,16400],["2018-11-29",4831.51,4831.51,4689.41,4689.41,12680],["2018-11-30",4778.23,4813.75,4671.65,4760.46,9110],["2018-12-03",4849.28,4849.28,4724.94,4724.94,15450],["2018-12-04",4795.99,4795.99,4724.94,4778.23,17260],["2018-12-05",4778.23,4778.23,4671.65,4724.94,17900],["2018-12-06",4760.46,4760.46,4742.7,4760.46,19920],["2018-12-07",4778.23,4778.23,4760.46,4778.23,19370],["2018-12-10",4813.75,4831.51,4724.94,4831.51,32140],["2018-12-11",4831.51,4867.04,4760.46,4867.04,28130],["2018-12-12",4867.04,4867.04,4831.51,4867.04,20550],["2018-12-13",4849.28,4867.04,4831.51,4867.04,21120],["2018-12-14",4689.41,4867.04,4689.41,4849.28,14130],["2018-12-17",4831.51,4849.28,4653.89,4849.28,22600],["2018-12-18",4671.65,4813.75,4671.65,4795.99,19960],["2018-12-19",4795.99,4813.75,4760.46,4813.75,19310],["2018-12-20",4795.99,4795.99,4724.94,4795.99,18760],["2018-12-21",4760.46,4760.46,4724.94,4760.46,14840],["2018-12-24",4778.23,4778.23,4689.41,4689.41,17170],["2018-12-25",4724.94,4724.94,4511.78,4689.41,19820],["2018-12-26",4707.17,4707.17,4636.12,4653.89,14270],["2018-12-27",4707.17,4867.04,4671.65,4867.04,40160],["2018-12-28",4849.28,5115.72,4760.46,5115.72,57940],["2019-01-02",5115.72,5115.72,4884.8,4902.57,14300],["2019-01-03",4831.51,4831.51,4582.83,4724.94,31640],["2019-01-04",4867.04,4902.57,4813.75,4902.57,15650],["2019-01-07",4973.62,5044.67,4795.99,4831.51,16970],["2019-01-08",4795.99,4795.99,4707.17,4724.94,15620],["2019-01-09",4724.94,4795.99,4724.94,4795.99,15950],["2019-01-10",4813.75,4813.75,4795.99,4795.99,8090],["2019-01-11",4813.75,4831.51,4653.89,4653.89,17200],["2019-01-14",4795.99,4795.99,4653.89,4795.99,19210],["2019-01-15",4795.99,4831.51,4760.46,4831.51,28490],["2019-01-16",4831.51,4831.51,4813.75,4813.75,13430],["2019-01-17",4760.46,4760.46,4724.94,4742.7,17350],["2019-01-18",4778.23,4778.23,4689.41,4760.46,16490],["2019-01-21",4795.99,4795.99,4742.7,4760.46,14160],["2019-01-22",4778.23,4778.23,4671.65,4689.41,15090],["2019-01-23",4689.41,4724.94,4618.36,4724.94,20750],["2019-01-24",4724.94,4760.46,4689.41,4707.17,15450],["2019-01-25",4742.7,4742.7,4707.17,4724.94,17400],["2019-01-28",4724.94,4724.94,4636.12,4724.94,20600],["2019-01-29",4742.7,4742.7,4707.17,4742.7,17190],["2019-01-30",4742.7,4742.7,4618.36,4724.94,18610],["2019-01-31",4707.17,4707.17,4707.17,4707.17,3500],["2019-02-01",4742.7,4742.7,4653.89,4724.94,20970],["2019-02-11",4742.7,4742.7,4618.36,4742.7,17190],["2019-02-12",4689.41,4742.7,4689.41,4742.7,11800],["2019-02-13",4742.7,4742.7,4707.17,4724.94,6180],["2019-02-14",4724.94,4724.94,4689.41,4724.94,15160],["2019-02-15",4724.94,4742.7,4689.41,4724.94,16550],["2019-02-18",4707.17,4742.7,4707.17,4724.94,18930],["2019-02-19",4689.41,4724.94,4689.41,4724.94,12710],["2019-02-20",4636.12,4724.94,4636.12,4707.17,16780],["2019-02-21",4707.17,4707.17,4671.65,4707.17,14530],["2019-02-22",4689.41,4707.17,4582.83,4707.17,15290],["2019-02-25",4689.41,4742.7,4618.36,4742.7,21910],["2019-02-26",4742.7,4742.7,4689.41,4742.7,14100],["2019-02-27",4742.7,4760.46,4689.41,4760.46,11100],["2019-02-28",4742.7,4742.7,4689.41,4742.7,8990],["2019-03-01",4742.7,4742.7,4653.89,4724.94,13430],["2019-03-04",4689.41,4742.7,4689.41,4742.7,16930],["2019-03-05",4724.94,4742.7,4724.94,4724.94,6120],["2019-03-06",4742.7,4742.7,4707.17,4742.7,10960],["2019-03-07",4742.7,4742.7,4707.17,4724.94,5080],["2019-03-08",4689.41,4724.94,4671.65,4724.94,10110],["2019-03-11",4671.65,4724.94,4547.31,4724.94,10000],["2019-03-12",4724.94,4724.94,4618.36,4707.17,11010],["2019-03-13",4724.94,4724.94,4636.12,4707.17,11050],["2019-03-14",4724.94,4742.7,4724.94,4724.94,8500],["2019-03-15",4724.94,4724.94,4618.36,4724.94,9490],["2019-03-18",4636.12,4742.7,4618.36,4742.7,9760],["2019-03-19",4724.94,4742.7,4636.12,4742.7,5910],["2019-03-20",4724.94,4760.46,4707.17,4707.17,2200],["2019-03-21",4724.94,4742.7,4653.89,4742.7,13820],["2019-03-22",4742.7,4742.7,4742.7,4742.7,6260],["2019-03-25",4636.12,4707.17,4636.12,4707.17,6150],["2019-03-26",4636.12,4689.41,4636.12,4689.41,5310],["2019-03-27",4707.17,4707.17,4689.41,4707.17,2190],["2019-03-28",4636.12,4724.94,4636.12,4724.94,6090],["2019-03-29",4742.7,4742.7,4724.94,4742.7,10700],["2019-04-01",4742.7,4760.46,4742.7,4760.46,7450],["2019-04-02",4724.94,4742.7,4600.6,4724.94,6360],["2019-04-03",4724.94,4742.7,4724.94,4742.7,8330],["2019-04-04",4742.7,4760.46,4582.83,4742.7,4040],["2019-04-05",4742.7,4760.46,4742.7,4760.46,15530],["2019-04-08",4760.46,4760.46,4742.7,4742.7,13510],["2019-04-09",4724.94,4742.7,4724.94,4724.94,10370],["2019-04-10",4724.94,4742.7,4707.17,4724.94,11650],["2019-04-11",4724.94,4724.94,4653.89,4724.94,15010],["2019-04-12",4724.94,4724.94,4689.41,4707.17,11580],["2019-04-16",4724.94,4742.7,4689.41,4742.7,18450],["2019-04-17",4742.7,4760.46,4707.17,4742.7,15800],["2019-04-18",4742.7,4760.46,4724.94,4760.46,13960],["2019-04-19",4760.46,4902.57,4760.46,4867.04,17370],["2019-04-22",4867.04,4867.04,4849.28,4867.04,12820],["2019-04-23",4902.57,5009.14,4902.57,5009.14,16630],["2019-04-24",4938.09,4973.62,4849.28,4973.62,14230],["2019-04-25",4955.85,4973.62,4831.51,4955.85,19110],["2019-04-26",4955.85,4973.62,4831.51,4973.62,28350],["2019-05-02",4973.62,5009.14,4795.99,5009.14,55450],["2019-05-03",5009.14,5080.2,4938.09,5080.2,14950],["2019-05-06",5080.2,5097.96,5009.14,5097.96,26530],["2019-05-07",4867.04,5186.77,4867.04,5186.77,27150],["2019-05-08",5186.77,5257.82,4973.62,5186.77,21870],["2019-05-09",5186.77,5186.77,5115.72,5169.01,17300],["2019-05-10",5169.01,5399.93,5133.48,5399.93,20300],["2019-05-13",5470.98,5470.98,5328.88,5399.93,15560],["2019-05-14",5684.13,5684.13,5328.88,5328.88,19910],["2019-05-15",5435.45,5435.45,5328.88,5364.4,8690],["2019-05-16",5328.88,5382.16,5222.3,5364.4,32110],["2019-05-17",5405.35,5671.52,5405.35,5671.52,11430],["2019-05-20",5651.05,5651.05,5528.2,5630.57,14970],["2019-05-21",5937.7,5937.7,5712.47,5732.95,13480],["2019-05-22",5732.95,5732.95,5671.52,5671.52,12550],["2019-05-23",5630.57,5671.52,5630.57,5671.52,10880],["2019-05-24",5671.52,5732.95,5671.52,5671.52,12930],["2019-05-27",5692.0,5692.0,5610.1,5671.52,14300],["2019-05-28",5671.52,5732.95,5671.52,5712.47,11290],["2019-05-29",5651.05,5692.0,5487.25,5671.52,9240],["2019-05-30",5671.52,5671.52,5487.25,5630.57,11680],["2019-05-31",5630.57,5712.47,5548.68,5651.05,18650],["2019-06-03",5610.1,5651.05,5589.62,5630.57,13450],["2019-06-04",5610.1,5610.1,5569.15,5610.1,14420],["2019-06-05",5589.62,5671.52,5589.62,5651.05,15500],["2019-06-06",5671.52,5692.0,5589.62,5610.1,12360],["2019-06-07",5651.05,5651.05,5569.15,5569.15,8510],["2019-06-10",5569.15,5569.15,5446.3,5528.2,15980],["2019-06-11",5528.2,5569.15,5507.73,5569.15,11800],["2019-06-12",5569.15,5569.15,5487.25,5507.73,5700],["2019-06-13",5528.2,5548.68,5507.73,5548.68,10300],["2019-06-14",5528.2,5569.15,5528.2,5548.68,12650],["2019-06-17",5548.68,5548.68,5528.2,5548.68,15220],["2019-06-18",5528.2,5548.68,5364.4,5364.4,12360],["2019-06-19",5466.78,5548.68,5466.78,5548.68,13810],["2019-06-20",5610.1,5610.1,5548.68,5548.68,15000],["2019-06-21",5548.68,5569.15,5384.88,5548.68,9900],["2019-06-24",5446.3,5528.2,5446.3,5487.25,5500],["2019-06-25",5487.25,5507.73,5323.45,5466.78,13210],["2019-06-26",5466.78,5466.78,5323.45,5425.83,9810],["2019-06-27",5405.35,5405.35,5282.5,5384.88,8400],["2019-06-28",5364.4,5425.83,5343.93,5425.83,10410],["2019-07-01",5343.93,5466.78,5323.45,5425.83,11170],["2019-07-02",5425.83,5446.3,5323.45,5425.83,9800],["2019-07-03",5323.45,5405.35,5282.5,5405.35,10600],["2019-07-04",5425.83,5425.83,5384.88,5405.35,11100],["2019-07-05",5405.35,5405.35,5343.93,5384.88,7330],["2019-07-08",5384.88,5405.35,5343.93,5384.88,10190],["2019-07-09",5405.35,5425.83,5384.88,5405.35,10410],["2019-07-10",5425.83,5425.83,5384.88,5425.83,12760],["2019-07-11",5446.3,5446.3,5425.83,5446.3,12500],["2019-07-12",5446.3,5446.3,5425.83,5425.83,9300],["2019-07-15",5425.83,5446.3,5405.35,5425.83,12500],["2019-07-16",5384.88,5405.35,5323.45,5405.35,13300],["2019-07-17",5405.35,5405.35,5384.88,5405.35,13900],["2019-07-18",5384.88,5405.35,5364.4,5405.35,11430],["2019-07-19",5425.83,5446.3,5323.45,5425.83,13890],["2019-07-22",5446.3,5446.3,5384.88,5425.83,13770],["2019-07-23",5405.35,5405.35,5384.88,5405.35,12260],["2019-07-24",5405.35,5405.35,5302.98,5323.45,8680],["2019-07-25",5364.4,5405.35,5364.4,5405.35,14550],["2019-07-26",5405.35,5405.35,5323.45,5384.88,12900],["2019-07-29",5384.88,5384.88,5384.88,5384.88,0],["2019-07-30",5323.45,5323.45,5323.45,5323.45,1970],["2019-07-31",5343.93,5343.93,5262.03,5323.45,7440],["2019-08-01",5262.03,5323.45,5262.03,5302.98,7840],["2019-08-02",5302.98,5302.98,5302.98,5302.98,2550],["2019-08-05",5302.98,5323.45,5262.03,5262.03,16030],["2019-08-06",5262.03,5282.5,5241.55,5282.5,18140],["2019-08-07",5262.03,5282.5,5262.03,5282.5,9820],["2019-08-08",5302.98,5323.45,5282.5,5282.5,9620],["2019-08-09",4913.96,5302.98,4913.96,5302.98,6330],["2019-08-12",5262.03,5262.03,5098.23,5098.23,4660],["2019-08-13",5036.8,5036.8,5036.8,5036.8,1730],["2019-08-14",4893.48,5036.8,4893.48,4995.86,7670],["2019-08-15",4995.86,4995.86,4954.91,4954.91,2420],["2019-08-16",4934.43,4954.91,4709.21,4873.01,12360],["2019-08-19",4709.21,4791.11,4668.26,4791.11,5940],["2019-08-20",4852.53,4873.01,4791.11,4873.01,10250],["2019-08-21",4873.01,4873.01,4791.11,4832.06,5050],["2019-08-22",4627.31,4852.53,4545.41,4852.53,10980],["2019-08-23",4852.53,4873.01,4832.06,4873.01,6380],["2019-08-26",4852.53,4893.48,4852.53,4873.01,10160],["2019-08-27",4873.01,4913.96,4832.06,4832.06,10920],["2019-08-28",4647.78,4873.01,4504.46,4852.53,17300],["2019-08-29",4750.16,4811.58,4524.93,4811.58,19630],["2019-08-30",4504.46,4770.63,4483.98,4770.63,4990],["2019-09-03",4709.21,4709.21,4443.04,4688.73,16880],["2019-09-04",4688.73,4688.73,4422.56,4463.51,10320],["2019-09-05",4545.41,4688.73,4545.41,4688.73,10910],["2019-09-06",4504.46,4627.31,4402.09,4627.31,5630],["2019-09-09",4627.31,4668.26,4627.31,4647.78,6400],["2019-09-10",4606.83,4627.31,4606.83,4627.31,4980],["2019-09-11",4463.51,4627.31,4463.51,4627.31,6860],["2019-09-12",4565.88,4606.83,4565.88,4606.83,3640],["2019-09-13",4504.46,4586.36,4483.98,4565.88,9190],["2019-09-16",4586.36,4627.31,4463.51,4565.88,10970],["2019-09-17",4545.41,4545.41,4504.46,4545.41,8770],["2019-09-18",4483.98,4483.98,4402.09,4463.51,6820],["2019-09-19",4504.46,4524.93,4463.51,4463.51,6220],["2019-09-20",4504.46,4504.46,4422.56,4443.04,4630],["2019-09-23",4402.09,4422.56,4381.61,4422.56,10340],["2019-09-24",4361.14,4402.09,4340.66,4340.66,13410],["2019-09-25",4299.71,4320.19,4299.71,4299.71,2920],["2019-09-26",4299.71,4299.71,4299.71,4299.71,5140],["2019-09-27",4279.24,4279.24,4258.76,4258.76,5630],["2019-09-30",4217.81,4279.24,4176.86,4279.24,11700],["2019-10-01",4279.24,4279.24,4094.96,4258.76,9690],["2019-10-02",4217.81,4238.29,4217.81,4238.29,6020],["2019-10-03",4217.81,4217.81,4176.86,4176.86,4250],["2019-10-04",4176.86,4176.86,4115.44,4115.44,6540],["2019-10-07",4156.39,4402.09,4094.96,4402.09,12030],["2019-10-08",4299.71,4340.66,4217.81,4299.71,3120],["2019-10-09",4156.39,4217.81,4090.87,4217.81,10220],["2019-10-10",4197.34,4217.81,4176.86,4217.81,10240],["2019-10-11",4197.34,4197.34,4156.39,4176.86,6550],["2019-10-14",4176.86,4176.86,4176.86,4176.86,0],["2019-10-15",4115.44,4115.44,4094.96,4094.96,1610],["2019-10-16",4156.39,4340.66,4054.01,4258.76,15950],["2019-10-17",4279.24,4381.61,4279.24,4381.61,10460],["2019-10-18",4340.66,4381.61,4176.86,4381.61,9620],["2019-10-21",4299.71,4443.04,4299.71,4422.56,17080],["2019-10-22",4340.66,4340.66,4299.71,4299.71,2270],["2019-10-23",4238.29,4238.29,4176.86,4176.86,4580],["2019-10-24",4422.56,4422.56,4094.96,4238.29,5100],["2019-10-25",4135.91,4135.91,4094.96,4094.96,560],["2019-10-28",4094.96,4217.81,4094.96,4217.81,5830],["2019-10-29",4074.49,4217.81,3922.97,4217.81,12370],["2019-10-30",4197.34,4279.24,4197.34,4279.24,9040],["2019-10-31",4279.24,4279.24,4279.24,4279.24,0],["2019-11-01",4156.39,4258.76,4156.39,4217.81,7360],["2019-11-04",4217.81,4258.76,4176.86,4217.81,6080],["2019-11-05",4217.81,4217.81,4135.91,4217.81,11320],["2019-11-06",4217.81,4238.29,4197.34,4238.29,6210],["2019-11-07",4156.39,4238.29,4135.91,4238.29,6310],["2019-11-08",4156.39,4238.29,4156.39,4217.81,2760],["2019-11-11",4258.76,4258.76,4176.86,4217.81,6020],["2019-11-12",4217.81,4238.29,4217.81,4238.29,5020],["2019-11-13",4217.81,4238.29,4217.81,4238.29,2860],["2019-11-14",4176.86,4279.24,4156.39,4279.24,9980],["2019-11-15",4258.76,4320.19,4238.29,4320.19,6670],["2019-11-18",4279.24,4504.46,4279.24,4504.46,10100],["2019-11-19",4545.41,4565.88,4524.93,4524.93,5010],["2019-11-20",4586.36,4606.83,4565.88,4565.88,5580],["2019-11-21",4565.88,4668.26,4504.46,4668.26,6270],["2019-11-22",4709.21,4709.21,4586.36,4586.36,8110],["2019-11-25",4873.01,4873.01,4320.19,4709.21,8570],["2019-11-26",4893.48,4913.96,4545.41,4709.21,5000],["2019-11-27",4668.26,4668.26,4545.41,4668.26,7350],["2019-11-28",4647.78,4668.26,4586.36,4668.26,12410],["2019-11-29",4627.31,4647.78,4545.41,4545.41,8130],["2019-12-02",4565.88,4852.53,4545.41,4852.53,8410],["2019-12-03",4750.16,4770.63,4668.26,4668.26,3220],["2019-12-04",4627.31,4668.26,4627.31,4668.26,4710],["2019-12-05",4627.31,4709.21,4627.31,4647.78,5410],["2019-12-06",4504.46,4504.46,4504.46,4504.46,110],["2019-12-09",4443.04,4688.73,4422.56,4688.73,3410],["2019-12-10",4668.26,4668.26,4627.31,4647.78,6970],["2019-12-11",4647.78,4647.78,4647.78,4647.78,0],["2019-12-12",4504.46,4586.36,4504.46,4504.46,1320],["2019-12-13",4422.56,4586.36,4422.56,4463.51,5470],["2019-12-16",4463.51,4463.51,4463.51,4463.51,0],["2019-12-17",4565.88,4586.36,4545.41,4565.88,6810],["2019-12-18",4545.41,4565.88,4524.93,4565.88,6930],["2019-12-19",4443.04,4565.88,4402.09,4565.88,5640],["2019-12-20",4402.09,4565.88,4361.14,4463.51,3630],["2019-12-23",4422.56,4463.51,4320.19,4422.56,4920],["2019-12-24",4524.93,4627.31,4115.44,4115.44,3470],["2019-12-25",4299.71,4299.71,4135.91,4135.91,2610],["2019-12-26",4217.81,4361.14,4197.34,4361.14,7040],["2019-12-27",4361.14,4463.51,4361.14,4463.51,7080],["2019-12-30",4443.04,4770.63,4361.14,4770.63,9110],["2019-12-31",4586.36,5077.75,4443.04,5077.75,24430],["2020-01-02",4770.63,4770.63,4729.68,4729.68,3340],["2020-01-03",4443.04,4913.96,4402.09,4913.96,3100],["2020-01-06",4709.21,4832.06,4709.21,4832.06,7220],["2020-01-07",4586.36,4750.16,4524.93,4729.68,5400],["2020-01-08",4524.93,4709.21,4422.56,4668.26,1500],["2020-01-09",4627.31,4647.78,4627.31,4647.78,6160],["2020-01-10",4443.04,4606.83,4361.14,4606.83,5920],["2020-01-13",4422.56,4606.83,4299.71,4586.36,8290],["2020-01-14",4279.24,4545.41,4279.24,4524.93,4090],["2020-01-15",4217.81,4504.46,4217.81,4504.46,4670],["2020-01-16",4381.61,4381.61,4197.34,4340.66,4210],["2020-01-17",4041.73,4279.24,4041.73,4279.24,310],["2020-01-20",4176.86,4176.86,4156.39,4156.39,1300],["2020-01-21",3992.59,4197.34,3992.59,4094.96,1260],["2020-01-22",4094.96,4094.96,4094.96,4094.96,0],["2020-01-30",4115.44,4381.61,4033.54,4033.54,1850],["2020-01-31",4197.34,4197.34,4197.34,4197.34,10],["2020-02-03",4197.34,4197.34,4094.96,4094.96,190],["2020-02-04",3910.69,4115.44,3910.69,4094.96,350],["2020-02-05",3951.64,3951.64,3951.64,3951.64,10],["2020-02-06",3828.79,3828.79,3746.89,3746.89,1250],["2020-02-07",3943.45,3943.45,3943.45,3943.45,500],["2020-02-10",3943.45,3943.45,3943.45,3943.45,190],["2020-02-11",3890.22,3890.22,3890.22,3890.22,10],["2020-02-12",3890.22,4156.39,3890.22,4156.39,730],["2020-02-13",4115.44,4156.39,4115.44,4156.39,900],["2020-02-14",3890.22,4156.39,3890.22,4156.39,610],["2020-02-17",4156.39,4156.39,4156.39,4156.39,0],["2020-02-18",4156.39,4156.39,4156.39,4156.39,0],["2020-02-19",3910.69,4197.34,3910.69,4176.86,3260],["2020-02-20",4135.91,4135.91,4135.91,4135.91,300],["2020-02-21",4074.49,4381.61,4054.01,4217.81,2550],["2020-02-24",4217.81,4463.51,4074.49,4463.51,2170],["2020-02-25",4217.81,4381.61,4217.81,4381.61,1400],["2020-02-26",4381.61,4381.61,4381.61,4381.61,0],["2020-02-27",4115.44,4115.44,4090.87,4115.44,1700],["2020-02-28",4299.71,4340.66,3910.69,4340.66,7830],["2020-03-02",4176.86,4463.51,4176.86,4381.61,3600],["2020-03-03",4082.68,4422.56,4082.68,4340.66,870],["2020-03-04",4058.11,4094.96,4058.11,4094.96,20],["2020-03-05",4258.76,4258.76,4258.76,4258.76,230],["2020-03-06",4238.29,4299.71,4238.29,4258.76,740],["2020-03-09",3968.02,4340.66,3968.02,4094.96,4990],["2020-03-10",4176.86,4258.76,3828.79,4176.86,1590],["2020-03-11",4176.86,4217.81,4135.91,4135.91,950],["2020-03-12",3869.74,4258.76,3869.74,4217.81,1750],["2020-03-13",4217.81,4217.81,3931.16,4094.96,1160],["2020-03-16",4176.86,4238.29,4094.96,4217.81,5590],["2020-03-17",4156.39,4238.29,4135.91,4238.29,5870],["2020-03-18",4217.81,4504.46,4217.81,4504.46,4750],["2020-03-19",4340.66,4483.98,4197.34,4483.98,2860],["2020-03-20",4299.71,4299.71,4176.86,4238.29,2370],["2020-03-23",4422.56,4524.93,3951.64,3951.64,3910],["2020-03-24",4094.96,4135.91,4094.96,4135.91,2640],["2020-03-25",3890.22,4279.24,3890.22,4279.24,4210],["2020-03-26",4483.98,4483.98,4463.51,4483.98,3010],["2020-03-27",4217.81,4238.29,4217.81,4238.29,2110],["2020-03-30",4176.86,4176.86,3943.45,3943.45,2480],["2020-03-31",3697.75,4135.91,3697.75,4135.91,1510],["2020-04-01",4074.49,4422.56,3857.46,3857.46,28820],["2020-04-03",4074.49,4074.49,4074.49,4074.49,10],["2020-04-06",4074.49,4074.49,4074.49,4074.49,0],["2020-04-07",4156.39,4340.66,4156.39,4340.66,2010],["2020-04-08",4320.19,4504.46,4320.19,4320.19,11960],["2020-04-09",4279.24,4279.24,4279.24,4279.24,1320],["2020-04-10",4279.24,4279.24,4258.76,4279.24,2010],["2020-04-13",4279.24,4279.24,4279.24,4279.24,10],["2020-04-14",3980.3,4279.24,3980.3,4258.76,1040],["2020-04-15",4135.91,4463.51,4135.91,4135.91,3210],["2020-04-16",4381.61,4402.09,3873.84,3873.84,2840],["2020-04-17",4135.91,4135.91,3931.16,4094.96,9640],["2020-04-20",4299.71,4381.61,4258.76,4340.66,3510],["2020-04-21",4320.19,4320.19,4279.24,4279.24,2670],["2020-04-22",4176.86,4176.86,4135.91,4135.91,3100],["2020-04-23",4115.44,4115.44,4074.49,4094.96,3110],["2020-04-24",4094.96,4115.44,4090.87,4094.96,2610],["2020-04-27",4217.81,4258.76,4197.34,4217.81,2750],["2020-04-28",4217.81,4217.81,4094.96,4197.34,2880],["2020-04-29",4197.34,4197.34,3955.73,4094.96,2820],["2020-05-04",4094.96,4217.81,4094.96,4217.81,3070],["2020-05-05",4094.96,4217.81,4094.96,4094.96,2010],["2020-05-06",4074.49,4074.49,3910.69,4070.39,2450],["2020-05-07",4054.01,4054.01,4033.54,4054.01,2030],["2020-05-08",3910.69,4004.87,3910.69,3968.02,2770],["2020-05-11",4054.01,4054.01,4013.06,4033.54,2570],["2020-05-12",4176.86,4176.86,4094.96,4115.44,3160],["2020-05-13",4156.39,4176.86,4156.39,4176.86,2650],["2020-05-14",4197.34,4217.81,4197.34,4197.34,1790],["2020-05-15",4197.34,4217.81,3955.73,3955.73,2900],["2020-05-18",3972.11,4094.96,3931.16,4094.96,3350],["2020-05-19",4094.96,4094.96,3951.64,4094.96,2600],["2020-05-20",4094.96,4176.86,3980.3,4135.91,2970],["2020-05-21",4135.91,4135.91,4094.96,4115.44,1810],["2020-05-22",4156.39,4156.39,4156.39,4156.39,10],["2020-05-25",4135.91,4135.91,4013.06,4094.96,2460],["2020-05-26",4135.91,4176.86,4017.16,4135.91,2370],["2020-05-27",4094.96,4135.91,3959.83,4115.44,4810],["2020-05-28",3955.73,4094.96,3955.73,4094.96,1970],["2020-05-29",4086.77,4094.96,4054.01,4094.96,1020],["2020-06-01",4054.01,4070.39,4054.01,4070.39,1030],["2020-06-02",4058.11,4058.11,4054.01,4054.01,780],["2020-06-03",4054.01,4054.01,4041.73,4041.73,1580],["2020-06-04",4066.3,4066.3,4013.06,4054.01,4050],["2020-06-05",4054.01,4054.01,4013.06,4013.06,4530],["2020-06-08",4013.06,4054.01,4013.06,4033.54,3680],["2020-06-09",4054.01,4054.01,4054.01,4054.01,5130],["2020-06-10",3808.32,4058.11,3808.32,4058.11,2240],["2020-06-11",4058.11,4058.11,3910.69,4049.92,2270],["2020-06-12",3910.69,4054.01,3890.22,3890.22,2710],["2020-06-15",4045.82,4054.01,3955.73,4054.01,2520],["2020-06-16",4054.01,4054.01,4045.82,4049.92,7420],["2020-06-17",4299.71,4320.19,4074.49,4074.49,3690],["2020-06-18",4013.06,4074.49,3959.83,4074.49,17500],["2020-06-19",3914.78,4086.77,3890.22,4086.77,2540],["2020-06-22",4074.49,4074.49,3849.27,3869.74,2580],["2020-06-23",4033.54,4049.92,3890.22,4049.92,3610],["2020-06-24",3951.64,4070.39,3890.22,4037.63,8060],["2020-06-25",4021.25,4021.25,3910.69,3996.68,1390],["2020-06-26",4008.97,4008.97,3968.02,4000.78,2610],["2020-06-29",3951.64,4013.06,3951.64,4008.97,1270],["2020-06-30",3988.49,4017.16,3988.49,4008.97,1160],["2020-07-01",3951.64,3988.49,3771.46,3988.49,1460],["2020-07-02",3972.11,3972.11,3968.02,3968.02,310],["2020-07-03",3959.83,3968.02,3955.73,3968.02,1930],["2020-07-06",3984.4,3984.4,3984.4,3984.4,470],["2020-07-07",3984.4,4033.54,3931.16,3968.02,1410],["2020-07-08",4013.06,4013.06,3972.11,3972.11,2620],["2020-07-09",3972.11,4176.86,3972.11,4037.63,1380],["2020-07-10",4017.16,4017.16,3931.16,4013.06,4100],["2020-07-13",4070.39,4070.39,4049.92,4054.01,1640],["2020-07-14",4049.92,4054.01,3935.26,4049.92,2380],["2020-07-15",4004.87,4320.19,3939.35,4320.19,145150],["2020-07-16",4606.83,4606.83,4094.96,4606.83,207210],["2020-07-17",4913.96,4913.96,4709.21,4750.16,178740],["2020-07-20",4832.06,4954.91,4627.31,4750.16,118300],["2020-07-21",4791.11,4873.01,4627.31,4709.21,101940],["2020-07-22",4729.68,4729.68,4422.56,4422.56,64170],["2020-07-23",4504.46,4504.46,4115.44,4115.44,130410],["2020-07-24",4054.01,4381.61,4033.54,4033.54,70170],["2020-07-27",3869.74,4279.24,3755.08,3755.08,63380],["2020-07-28",3493.0,3902.5,3493.0,3849.27,29540],["2020-07-29",4008.97,4008.97,3849.27,3869.74,57310],["2020-07-30",3685.47,3828.79,3599.47,3800.13,39060],["2020-07-31",3542.14,3800.13,3538.05,3787.84,53750],["2020-08-03",3800.13,3804.22,3615.85,3787.84,49300],["2020-08-04",3820.6,3820.6,3685.47,3808.32,20740],["2020-08-05",3787.84,3808.32,3738.7,3738.7,39850],["2020-08-06",3730.51,3800.13,3624.04,3689.56,23020],["2020-08-07",3771.46,3779.65,3726.42,3767.37,61820],["2020-08-10",3767.37,3767.37,3726.42,3767.37,1880],["2020-08-11",3730.51,3767.37,3697.75,3763.27,38230],["2020-08-12",3763.27,3849.27,3755.08,3841.08,39660],["2020-08-13",3808.32,3828.79,3808.32,3808.32,20370],["2020-08-14",3767.37,3808.32,3763.27,3796.03,22430],["2020-08-17",4054.01,4054.01,3800.13,3951.64,33440],["2020-08-18",3685.47,3972.11,3685.47,3931.16,20550],["2020-08-19",3808.32,3927.07,3767.37,3787.84,30220],["2020-08-20",3767.37,3849.27,3533.95,3796.03,16920],["2020-08-21",4049.51,4058.52,3873.84,4054.01,16080],["2020-08-24",3779.24,4189.15,3779.24,4008.97,32960],["2020-08-25",4008.97,4211.67,4008.97,4135.09,19150],["2020-08-26",3851.31,4135.09,3851.31,4135.09,20770],["2020-08-27",3963.92,4049.51,3963.92,4036.0,20010],["2020-08-28",4031.49,4076.54,3999.96,4054.01,19340],["2020-08-31",4081.04,4085.54,3941.4,4022.48,13870],["2020-09-01",3887.35,4040.5,3887.35,4031.49,13940],["2020-09-03",4008.97,4076.54,4008.97,4076.54,18040],["2020-09-04",4008.97,4072.03,4008.97,4067.53,19900],["2020-09-07",4067.53,4067.53,4036.0,4036.0,15870],["2020-09-08",4054.01,4054.01,3918.88,3918.88,14880],["2020-09-09",3918.88,3999.96,3918.88,3999.96,17150],["2020-09-10",3990.95,3999.96,3828.79,3873.84,29840],["2020-09-11",3896.36,3918.88,3873.84,3909.87,17410],["2020-09-14",3887.35,4008.97,3693.66,4008.97,14350],["2020-09-15",3999.96,4049.51,3986.45,4045.0,15450],["2020-09-16",4031.49,4049.51,3972.93,3972.93,25580],["2020-09-17",3972.93,4058.52,3972.93,4054.01,22260],["2020-09-18",4049.51,4063.02,3972.93,4063.02,19510],["2020-09-21",4063.02,4063.02,4017.98,4054.01,8370],["2020-09-22",4067.53,4067.53,4031.49,4031.49,10430],["2020-09-23",4031.49,4054.01,4031.49,4049.51,22680],["2020-09-24",3986.45,4049.51,3986.45,4049.51,14460],["2020-09-25",4031.49,4054.01,4031.49,4054.01,21040],["2020-09-28",4054.01,4063.02,4049.51,4063.02,18030],["2020-09-29",4058.52,4063.02,4054.01,4063.02,17370],["2020-09-30",4054.01,4058.52,4008.97,4058.52,13310],["2020-10-01",4054.01,4058.52,4054.01,4058.52,21250],["2020-10-02",4054.01,4058.52,4054.01,4054.01,15280],["2020-10-05",4054.01,4054.01,4049.51,4054.01,13850],["2020-10-06",4054.01,4099.06,4054.01,4099.06,23740],["2020-10-07",4099.06,4121.58,4099.06,4112.57,17900],["2020-10-08",4108.07,4112.57,4108.07,4112.57,15210],["2020-10-09",4076.54,4112.57,4076.54,4112.57,13850],["2020-10-12",4112.57,4112.57,4076.54,4099.06,13630],["2020-10-13",3828.79,4180.14,3828.79,4144.1,15610],["2020-10-14",4144.1,4166.63,4054.01,4144.1,17280],["2020-10-15",4054.01,4166.63,4054.01,4139.6,21230],["2020-10-16",4166.63,4166.63,4054.01,4166.63,15510],["2020-10-19",4166.63,4175.63,4054.01,4144.1,35960],["2020-10-20",4099.06,4166.63,4099.06,4166.63,19730],["2020-10-21",4166.63,4189.15,4166.63,4184.64,12510],["2020-10-22",4184.64,4189.15,4184.64,4184.64,12980],["2020-10-23",4184.64,4234.19,4184.64,4211.67,15760],["2020-10-26",4211.67,4220.68,3923.38,4211.67,19650],["2020-10-27",4211.67,4225.18,4144.1,4211.67,14610],["2020-10-28",4211.67,4220.68,3963.92,4189.15,12570],["2020-10-29",4189.15,4202.66,4189.15,4198.16,11080],["2020-10-30",4369.33,4369.33,4189.15,4225.18,18260],["2020-11-02",4225.18,4225.18,4211.67,4216.17,137070],["2020-11-03",4175.63,4220.68,4058.52,4220.68,16100],["2020-11-04",4225.18,4256.71,4225.18,4256.71,17480],["2020-11-05",4256.71,4256.71,4189.15,4234.19,17080],["2020-11-06",4193.65,4243.2,4193.65,4243.2,14800],["2020-11-09",4189.15,4234.19,4189.15,4234.19,18230],["2020-11-10",4234.19,4243.2,4234.19,4243.2,15330],["2020-11-11",4252.21,4279.24,4234.19,4279.24,16170],["2020-11-12",4256.71,4279.24,4256.71,4279.24,13960],["2020-11-13",4369.33,4369.33,4324.28,4369.33,12330],["2020-11-16",4279.24,4391.85,4279.24,4391.85,13220],["2020-11-17",4405.36,4504.46,4405.36,4504.46,13370],["2020-11-18",4504.46,4594.55,4369.33,4594.55,18900],["2020-11-19",4617.07,4684.64,4617.07,4684.64,10760],["2020-11-20",4707.16,4729.68,4707.16,4729.68,11630],["2020-11-23",4639.59,4752.2,4594.55,4639.59,16370],["2020-11-24",4526.98,4617.07,4459.42,4572.03,12940],["2020-11-25",4315.27,4594.55,4315.27,4504.46,10750],["2020-11-26",4504.46,4526.98,4504.46,4526.98,7540],["2020-11-27",4220.68,4504.46,4220.68,4418.87,11420],["2020-11-30",4459.42,4526.98,4369.33,4504.46,27350],["2020-12-01",4504.46,4504.46,4481.94,4504.46,9850],["2020-12-02",4481.94,4526.98,4459.42,4526.98,14450],["2020-12-03",4526.98,4526.98,4414.37,4504.46,9220],["2020-12-04",4504.46,4549.5,4459.42,4549.5,12850],["2020-12-07",4526.98,4526.98,4504.46,4504.46,7250],["2020-12-08",4481.94,4481.94,4459.42,4481.94,10790],["2020-12-09",4481.94,4481.94,4459.42,4481.94,13510],["2020-12-10",4459.42,4459.42,4414.37,4414.37,7710],["2020-12-11",4459.42,4459.42,4427.88,4459.42,9910],["2020-12-14",4752.2,4752.2,4459.42,4752.2,46610],["2020-12-15",5067.52,5067.52,5022.47,5067.52,63190],["2020-12-16",5405.35,5405.35,5067.52,5067.52,13750],["2020-12-17",4819.77,4842.29,4729.68,4729.68,130410],["2020-12-18",4463.92,5044.99,4463.92,4887.34,36010],["2020-12-21",4864.82,4864.82,4729.68,4864.82,15460],["2020-12-22",4864.82,4864.82,4729.68,4797.25,9760],["2020-12-23",4662.12,4797.25,4662.12,4774.73,8470],["2020-12-24",4774.73,4774.73,4774.73,4774.73,80],["2020-12-25",4729.68,4774.73,4684.64,4684.64,11960],["2020-12-28",4684.64,4684.64,4504.46,4639.59,12350],["2020-12-29",4774.73,4774.73,4729.68,4752.2,12530],["2020-12-30",4752.2,4752.2,4504.46,4752.2,14160],["2020-12-31",4436.89,4729.68,4436.89,4594.55,12460],["2021-01-04",4594.55,4594.55,4549.5,4572.03,8400],["2021-01-05",4594.55,4594.55,4572.03,4594.55,14700],["2021-01-06",4594.55,4639.59,4594.55,4617.07,10900],["2021-01-07",4617.07,4684.64,4617.07,4684.64,16900],["2021-01-08",4729.68,4752.2,4684.64,4752.2,13600],["2021-01-11",4774.73,4954.91,4774.73,4819.77,22700],["2021-01-12",4819.77,4864.82,4819.77,4819.77,13600],["2021-01-13",4819.77,5135.08,4819.77,5135.08,291000],["2021-01-14",5472.92,5472.92,5405.35,5472.92,109800],["2021-01-15",5855.8,5855.8,5495.44,5855.8,119000],["2021-01-18",5472.92,5675.62,5450.4,5608.05,113600],["2021-01-19",5517.96,5720.66,5315.26,5315.26,37700],["2021-01-20",5090.04,5405.35,5090.04,5405.35,73600],["2021-01-21",5585.53,5585.53,5180.13,5360.31,49800],["2021-01-22",5450.4,5675.62,5405.35,5653.1,68400],["2021-01-25",5585.53,6035.98,5585.53,6035.98,93500],["2021-01-26",6441.38,6441.38,6035.98,6351.29,93400],["2021-01-27",6441.38,6711.64,5990.93,6306.24,68700],["2021-01-28",6081.02,6081.02,5878.32,5878.32,20100],["2021-01-29",5472.92,5990.93,5472.92,5923.36,47600],["2021-02-01",5788.23,5810.75,5517.96,5698.14,65400],["2021-02-02",5923.36,5923.36,5360.31,5675.62,19900],["2021-02-03",5405.35,5855.8,5405.35,5765.71,41600],["2021-02-04",5743.19,5855.8,5563.01,5765.71,22600],["2021-02-05",5630.57,5743.19,5630.57,5653.1,25700],["2021-02-08",5653.1,5653.1,5405.35,5540.49,18400],["2021-02-09",5585.53,5675.62,5585.53,5675.62,13600],["2021-02-17",5675.62,6013.45,5675.62,5923.36,61900],["2021-02-18",5900.84,6081.02,5855.8,6013.45,333500],["2021-02-19",6013.45,6126.07,5900.84,5968.41,157400],["2021-02-22",6306.24,6351.29,6148.59,6261.2,512300],["2021-02-23",6171.11,6508.94,6171.11,6351.29,229500],["2021-02-24",6351.29,6779.21,6351.29,6756.69,200300],["2021-02-25",6846.78,6846.78,6306.24,6508.94,468100],["2021-02-26",6441.38,6846.78,6126.07,6644.08,188400],["2021-03-01",6644.08,7094.52,6644.08,7094.52,158100],["2021-03-02",7567.49,7567.49,7117.05,7432.36,314400],["2021-03-03",7432.36,7725.15,7387.31,7387.31,357400],["2021-03-04",7387.31,7387.31,6936.87,7094.52,265700],["2021-03-05",6891.82,7117.05,6621.56,7117.05,237400],["2021-03-08",7567.49,7612.54,7207.14,7612.54,341000],["2021-03-09",7837.76,7927.85,7432.36,7905.33,442900],["2021-03-10",8108.03,8445.86,7972.89,8445.86,463100],["2021-03-11",8783.7,8963.87,8558.47,8851.26,354900],["2021-03-12",8851.26,8851.26,8378.29,8513.43,228600],["2021-03-15",8693.61,8693.61,8333.25,8333.25,320400],["2021-03-16",8243.16,8333.25,7770.19,8062.98,573400],["2021-03-17",7882.8,8333.25,7522.45,8333.25,437600],["2021-03-18",8333.25,8378.29,7770.19,8108.03,140100],["2021-03-19",7972.89,8333.25,7972.89,8153.07,234900],["2021-03-22",8108.03,8108.03,7792.72,7860.28,185400],["2021-03-23",7837.76,7837.76,7680.1,7770.19,246400],["2021-03-24",7567.49,7725.15,7297.22,7409.84,179500],["2021-03-25",7477.4,7612.54,7026.96,7207.14,322000],["2021-03-26",7117.05,7477.4,7026.96,7432.36,182100],["2021-03-29",7432.36,7477.4,7252.18,7432.36,107800],["2021-03-30",7432.36,7432.36,7342.27,7409.84,54200],["2021-03-31",7409.84,7477.4,7342.27,7387.31,63300],["2021-04-01",7409.84,7747.67,7409.84,7612.54,137400],["2021-04-02",7612.54,7725.15,7567.49,7590.01,142600],["2021-04-05",7612.54,7657.58,7207.14,7387.31,126000],["2021-04-06",7387.31,7612.54,7387.31,7432.36,136200],["2021-04-07",7522.45,7522.45,7297.22,7364.79,91800],["2021-04-08",7387.31,7522.45,7364.79,7409.84,84200],["2021-04-09",7409.84,7432.36,7387.31,7432.36,51500],["2021-04-12",7432.36,7432.36,7297.22,7342.27,159000],["2021-04-13",7297.22,7342.27,6981.91,6981.91,201300],["2021-04-14",6846.78,6981.91,6644.08,6801.73,222800],["2021-04-15",6801.73,7072.0,6553.99,6734.17,145200],["2021-04-16",6441.38,6576.51,6283.72,6373.81,203800],["2021-04-19",6373.81,6666.6,6306.24,6306.24,128800],["2021-04-20",6396.33,6396.33,6035.98,6035.98,124100],["2021-04-22",6035.98,6441.38,5990.93,6103.54,250100],["2021-04-23",6283.72,6396.33,6081.02,6306.24,130300],["2021-04-26",6734.17,6734.17,6441.38,6531.47,312200],["2021-04-27",6531.47,6531.47,6306.24,6306.24,117700],["2021-04-28",6306.24,6508.94,6306.24,6373.81,67100],["2021-04-29",6396.33,6486.42,6216.15,6216.15,117900],["2021-05-04",5900.84,6148.59,5900.84,6081.02,183800],["2021-05-05",6081.02,6328.77,6035.98,6238.68,152800],["2021-05-06",6238.68,6351.29,6171.11,6238.68,113800],["2021-05-07",6238.68,6261.2,6035.98,6261.2,103400],["2021-05-10",6171.11,6689.12,6171.11,6689.12,399400],["2021-05-11",6891.82,7026.96,6846.78,6959.39,597600],["2021-05-12",6711.64,7387.31,6711.64,7319.75,1389700],["2021-05-13",7342.27,7477.4,7162.09,7454.88,947600],["2021-05-14",7432.36,7567.49,7297.22,7432.36,611100],["2021-05-17",7432.36,7477.4,7094.52,7207.14,480400],["2021-05-18",7072.0,7702.63,7072.0,7702.63,1053800],["2021-05-19",7702.63,8220.64,7702.63,8220.64,629400],["2021-05-20",8513.43,8783.7,8243.16,8783.7,923700],["2021-05-21",9144.05,9391.8,9121.53,9121.53,1252200],["2021-05-24",9053.96,9594.5,8873.79,9369.28,1273400],["2021-05-25",9459.37,9594.5,9234.14,9234.14,324500],["2021-05-26",9099.01,9234.14,9053.96,9234.14,579000],["2021-05-27",9144.05,9414.32,8941.35,9414.32,886900],["2021-05-28",9414.32,10067.47,9324.23,10067.47,1166800],["2021-05-31",10720.61,10743.14,10360.26,10585.48,675700],["2021-06-01",10382.78,10675.57,10382.78,10472.87,177900],["2021-06-02",10472.87,10765.66,10270.17,10765.66,763400],["2021-06-03",10810.7,10968.36,10405.3,10675.57,304400],["2021-06-04",10675.57,10675.57,10360.26,10495.39,355800],["2021-06-07",10495.39,10495.39,10089.99,10382.78,580700],["2021-06-08",10135.03,10720.61,10135.03,10630.52,712700],["2021-06-09",10630.52,10765.66,10360.26,10698.09,545800],["2021-06-10",10585.48,11396.28,10585.48,11193.58,494900],["2021-06-11",11396.28,11644.03,11126.02,11351.24,408200],["2021-06-14",11396.28,11396.28,11171.06,11171.06,266100],["2021-06-15",11216.1,11261.15,11035.93,11103.49,286900],["2021-06-16",10855.75,11103.49,10855.75,11080.97,261500],["2021-06-17",10900.79,11261.15,10900.79,11261.15,498700],["2021-06-18",11589.6,11589.6,11448.83,11566.14,445000],["2021-06-21",11566.14,11964.97,11401.91,11824.21,597200],["2021-06-22",11824.21,12011.89,11706.9,12011.89,392300],["2021-06-23",12011.89,12011.89,11777.29,11964.97,287800],["2021-06-24",11964.97,11964.97,11730.36,11941.51,131500],["2021-06-25",11894.59,12011.89,11589.6,12011.89,322400],["2021-06-28",12105.74,12269.96,11824.21,11964.97,485300],["2021-06-29",11964.97,11964.97,11871.13,11871.13,191000],["2021-06-30",11777.29,12176.12,11777.29,12152.66,379600],["2021-07-01",12199.58,12293.42,12035.35,12246.5,429700],["2021-07-02",12199.58,12387.26,12082.27,12152.66,307600],["2021-07-05",12223.04,12293.42,11659.98,11964.97,792500],["2021-07-06",11964.97,12199.58,11636.52,11847.67,378100],["2021-07-07",11636.52,11964.97,11495.76,11964.97,408700],["2021-07-08",11964.97,11964.97,11730.36,11964.97,200700],["2021-07-09",12152.66,12152.66,11824.21,11824.21,286000],["2021-07-12",11495.76,11636.52,11120.38,11589.6,356500],["2021-07-13",11730.36,11730.36,11495.76,11706.9,150900],["2021-07-14",11777.29,11918.05,11495.76,11636.52,117700],["2021-07-15",11659.98,11824.21,11354.99,11777.29,178200],["2021-07-16",11777.29,12011.89,11401.91,12011.89,439300],["2021-07-19",12011.89,12011.89,11730.36,11964.97,259300],["2021-07-20",11964.97,12621.87,11824.21,12621.87,546900],["2021-07-21",12668.79,13489.92,12668.79,13489.92,589800],["2021-07-22",13536.84,13583.76,13302.23,13349.15,369300],["2021-07-23",13302.23,13302.23,12997.24,13278.77,694900],["2021-07-26",13184.93,13701.06,13161.47,13607.22,366200],["2021-07-27",13701.06,13794.91,13419.54,13419.54,187100],["2021-07-28",13419.54,13560.3,13325.69,13560.3,243800],["2021-07-29",13560.3,14052.98,13419.54,13982.59,427600],["2021-07-30",13982.59,14170.28,13982.59,14029.51,322900],["2021-08-02",13959.13,14451.81,13841.83,14264.12,405100],["2021-08-03",14311.04,14498.73,14146.82,14498.73,394200],["2021-08-04",14498.73,14498.73,13982.59,14006.05,668900],["2021-08-05",13959.13,14099.9,13794.91,14099.9,373600],["2021-08-06",14076.44,14123.36,13865.29,13935.67,349700],["2021-08-09",13959.13,13982.59,13794.91,13841.83,242800],["2021-08-10",13841.83,13841.83,13701.06,13724.53,480300],["2021-08-11",13677.6,14662.95,13677.6,14662.95,828400],["2021-08-12",14756.8,14874.1,14686.42,14827.18,353900],["2021-08-13",14827.18,15155.63,14780.26,14991.4,368300],["2021-08-16",15038.33,15272.93,14944.48,14967.94,500000],["2021-08-17",14921.02,15014.87,14756.8,14921.02,423400],["2021-08-18",14921.02,15484.08,14897.56,15484.08,322400],["2021-08-19",15484.08,15812.53,15484.08,15765.61,275900],["2021-08-20",15765.61,15953.29,15554.46,15765.61,483700],["2021-08-23",15718.69,15765.61,15437.16,15437.16,397700],["2021-08-24",15413.7,15577.92,15390.24,15413.7,240600],["2021-08-25",15413.7,15577.92,15343.32,15531.0,236000],["2021-08-26",15484.08,16140.98,15484.08,15812.53,271500],["2021-08-27",15765.61,16094.06,15718.69,16047.14,206300],["2021-08-30",16047.14,16422.51,16047.14,16281.74,309600],["2021-08-31",16281.74,16516.35,16281.74,16352.13,277700],["2021-09-01",16328.67,16375.59,16281.74,16328.67,294000],["2021-09-06",16328.67,16797.88,16281.74,16680.58,473700],["2021-09-07",16680.58,16704.04,16328.67,16328.67,329800],["2021-09-08",16281.74,16516.35,16140.98,16281.74,142800],["2021-09-09",16328.67,16492.89,16187.9,16187.9,172800],["2021-09-10",16234.82,16375.59,16187.9,16234.82,179500],["2021-09-13",16281.74,16281.74,15976.76,16000.22,238600],["2021-09-14",15953.29,16117.52,15882.91,16047.14,349000],["2021-09-15",16047.14,16516.35,16000.22,16422.51,215900],["2021-09-16",16422.51,16657.12,16422.51,16516.35,206600],["2021-09-17",16516.35,16563.27,16399.05,16399.05,199500],["2021-09-20",16399.05,16399.05,16164.44,16258.28,207000],["2021-09-21",16187.9,16328.67,15789.07,16328.67,417100],["2021-09-22",16352.13,16422.51,16140.98,16375.59,194000],["2021-09-23",16399.05,16399.05,16164.44,16234.82,139200],["2021-09-24",16234.82,16422.51,15953.29,16328.67,336900],["2021-09-27",16281.74,16328.67,15812.53,16281.74,211400],["2021-09-28",16187.9,16563.27,15953.29,16445.97,261800],["2021-09-29",16399.05,16516.35,16234.82,16445.97,182900],["2021-09-30",16445.97,17595.55,16445.97,17501.7,934800],["2021-10-01",17501.7,17924.0,17501.7,17572.08,279700],["2021-10-04",17548.62,17595.55,17360.94,17501.7,232100],["2021-10-05",17548.62,17548.62,17267.1,17431.32,320600],["2021-10-06",17407.86,17970.92,17149.79,17970.92,491800],["2021-10-07",17970.92,18111.68,17830.15,17853.61,193200],["2021-10-08",18017.84,18698.2,18017.84,18487.05,555600],["2021-10-11",18533.97,18909.35,18440.13,18440.13,418300],["2021-10-12",18463.59,18533.97,18275.91,18275.91,280800],["2021-10-13",18275.91,18533.97,18275.91,18346.29,219900],["2021-10-14",18346.29,18862.42,18346.29,18533.97,800900],["2021-10-15",18533.97,18604.36,18369.75,18369.75,418200],["2021-10-18",18369.75,18674.74,18369.75,18393.21,398000],["2021-10-19",18393.21,18440.13,18111.68,18182.06,815300],["2021-10-20",19436.23,19436.23,18882.58,19173.97,331400],["2021-10-21",19203.11,19203.11,18970.0,19057.41,199100],["2021-10-22",19115.69,19348.81,18999.14,19232.25,222100],["2021-10-25",19261.39,19756.77,19232.25,19232.25,422500],["2021-10-26",19232.25,19465.37,19232.25,19290.53,262700],["2021-10-27",19348.81,20106.45,19290.53,19640.21,506500],["2021-10-28",19640.21,19698.49,19377.95,19407.09,381100],["2021-10-29",19407.09,19465.37,19232.25,19290.53,374700],["2021-11-01",19407.09,19407.09,18707.74,18766.02,761600],["2021-11-02",18707.74,18882.58,18649.46,18707.74,407300],["2021-11-03",18707.74,18707.74,17687.85,17687.85,702200],["2021-11-04",17454.73,17775.26,17425.59,17716.99,246800],["2021-11-05",17716.99,18241.5,17716.99,17979.24,395800],["2021-11-08",18008.38,18066.66,17775.26,17891.82,255000],["2021-11-09",17950.1,18066.66,17891.82,17979.24,247800],["2021-11-10",18008.38,18358.06,18008.38,18066.66,318300],["2021-11-11",18154.08,18212.36,17950.1,18124.94,433500],["2021-11-12",18124.94,18124.94,17775.26,17804.4,430300],["2021-11-15",17687.85,18911.72,17687.85,18358.06,904800],["2021-11-16",18270.64,18940.86,18270.64,18707.74,836900],["2021-11-17",18940.86,19727.63,18649.46,19698.49,705500],["2021-11-18",19465.37,20630.96,19377.95,20572.68,998100],["2021-11-19",20689.24,20689.24,19815.05,20339.57,738200],["2021-11-22",20339.57,20339.57,19290.53,19873.33,694000],["2021-11-23",19698.49,20164.73,18503.76,20164.73,373100],["2021-11-24",20106.45,20164.73,19756.77,19873.33,353500],["2021-11-25",19698.49,21242.9,19698.49,21242.9,1327600],["2021-11-26",21330.32,21505.16,20980.64,21330.32,389600],["2021-11-29",20864.08,20980.64,20689.24,20980.64,243600],["2021-11-30",21068.06,21068.06,20485.26,20776.66,396800],["2021-12-01",20893.22,21097.2,20747.52,20893.22,476300],["2021-12-02",20864.08,20980.64,20660.1,20951.5,280400],["2021-12-03",20980.64,21155.48,20630.96,20776.66,319000],["2021-12-06",20689.24,20747.52,19785.91,20543.54,628700],["2021-12-07",20397.84,20980.64,20077.31,20980.64,282400],["2021-12-08",21097.2,21097.2,20572.68,20747.52,243400],["2021-12-09",20747.52,20747.52,20397.84,20572.68,227300],["2021-12-10",20630.96,20630.96,20164.73,20223.01,291900],["2021-12-13",20223.01,20281.29,20077.31,20223.01,498200],["2021-12-14",20281.29,21301.18,20135.59,20601.82,490400],["2021-12-15",20689.24,20834.94,20281.29,20572.68,302000],["2021-12-16",20689.24,21272.04,20223.01,21097.2,1091100],["2021-12-17",21184.62,22321.07,20980.64,22321.07,1271600],["2021-12-20",22408.49,22495.91,22146.23,22321.07,379400],["2021-12-21",22204.51,22204.51,21330.32,22117.09,456800],["2021-12-22",22087.95,22903.87,21563.44,22787.31,869500],["2021-12-23",22729.03,22903.87,22262.79,22583.33,499700],["2021-12-24",22554.19,22554.19,22029.67,22262.79,265400],["2021-12-27",22321.07,22321.07,21883.97,22029.67,254400],["2021-12-28",21942.25,22087.95,21155.48,22087.95,851600],["2021-12-29",22087.95,22146.23,21155.48,21155.48,430200],["2021-12-30",21097.2,21242.9,20397.84,21038.92,377000],["2021-12-31",21242.9,21242.9,20630.96,21184.62,290000],["2022-01-04",21184.62,21184.62,20660.1,20864.08,244600],["2022-01-05",20922.36,20980.64,20106.45,20980.64,1545800],["2022-01-06",21038.92,21213.76,20718.38,20834.94,473500],["2022-01-07",20805.8,20805.8,20456.12,20747.52,400800],["2022-01-10",20747.52,20747.52,19319.67,19319.67,765900],["2022-01-11",18999.14,19115.69,17979.24,18270.64,877400],["2022-01-12",18212.36,18649.46,17192.47,18649.46,589800],["2022-01-13",18358.06,18591.18,17600.43,17920.96,335300],["2022-01-14",17600.43,18241.5,17192.47,18154.08,426800],["2022-01-17",18066.66,18183.22,16901.07,16959.35,739500],["2022-01-18",16609.67,17367.31,15793.76,16609.67,848200],["2022-01-19",16085.16,16784.51,15473.22,15968.6,669100],["2022-01-20",15997.74,16318.28,15706.34,16201.72,313900],["2022-01-21",16085.16,16609.67,15910.32,16230.86,333600],["2022-01-24",16172.58,16230.86,15735.48,15735.48,285100],["2022-01-25",15706.34,16522.25,15152.68,16289.14,1331600],["2022-01-26",16289.14,16726.23,16085.16,16551.39,298700],["2022-01-27",16784.51,16784.51,15735.48,16522.25,406700],["2022-01-28",16551.39,16901.07,15735.48,16901.07,625700],["2022-02-07",16959.35,17250.75,16667.95,16784.51,384600],["2022-02-08",16813.65,17338.17,16667.95,17017.63,497900],["2022-02-09",17075.91,17075.91,16667.95,16901.07,258900],["2022-02-10",16784.51,17046.77,16434.83,16842.79,330000],["2022-02-11",16726.23,16842.79,16026.88,16784.51,479800],["2022-02-14",16609.67,16842.79,16085.16,16842.79,1363800],["2022-02-15",16784.51,18008.38,16347.42,18008.38,2259500],["2022-02-16",18299.78,18358.06,17950.1,18358.06,438700],["2022-02-17",18299.78,18649.46,18066.66,18474.62,603500],["2022-02-18",18124.94,18591.18,18124.94,18328.92,584900],["2022-02-21",18328.92,18882.58,18124.94,18416.34,680800],["2022-02-22",18299.78,18328.92,17775.26,17891.82,528700],["2022-02-23",17891.82,18241.5,17833.54,17950.1,413900],["2022-02-24",17950.1,18649.46,17804.4,18591.18,2136700],["2022-02-25",18649.46,19115.69,18591.18,18824.3,680100],["2022-02-28",18707.74,18882.58,18358.06,18824.3,437900],["2022-03-01",18795.16,18999.14,18591.18,18970.0,651100],["2022-03-02",18853.44,19173.97,18766.02,19115.69,532700],["2022-03-03",19173.97,19815.05,18940.86,19086.55,762000],["2022-03-04",19115.69,19698.49,18620.32,19465.37,1125000],["2022-03-07",19611.07,19931.61,19232.25,19756.77,574100],["2022-03-08",19523.65,19873.33,19232.25,19465.37,547900],["2022-03-09",19407.09,19523.65,19028.28,19407.09,656900],["2022-03-10",19465.37,19815.05,19407.09,19756.77,418500],["2022-03-11",19640.21,20339.57,19552.79,19756.77,743800],["2022-03-14",19698.49,19815.05,19407.09,19494.51,418900],["2022-03-15",19261.39,19931.61,19144.83,19698.49,671900],["2022-03-16",19698.49,21038.92,19581.93,20980.64,2938900],["2022-03-17",21038.92,21388.6,20893.22,21068.06,513700],["2022-03-18",21097.2,21097.2,20893.22,20922.36,275100],["2022-03-21",20864.08,21097.2,20805.8,20805.8,504000],["2022-03-22",20805.8,20980.64,20601.82,20660.1,563900],["2022-03-23",20660.1,20864.08,20514.4,20747.52,374500],["2022-03-24",20864.08,21417.74,20397.84,21155.48,781200],["2022-03-25",21272.04,21563.44,21097.2,21534.3,694900],["2022-03-28",21505.16,21534.3,20893.22,21534.3,629500],["2022-03-29",21563.44,21913.11,21388.6,21446.88,337700],["2022-03-30",21330.32,21505.16,20980.64,21272.04,496700],["2022-03-31",21155.48,21534.3,21155.48,21534.3,352000],["2022-04-01",21534.3,21534.3,21184.62,21446.88,329800],["2022-04-04",21330.32,21563.44,21330.32,21446.88,368400],["2022-04-05",21446.88,21738.27,21446.88,21621.72,366200],["2022-04-06",21621.72,22029.67,21563.44,21796.55,347300],["2022-04-07",21971.39,22029.67,21621.72,21796.55,1197800],["2022-04-08",21796.55,21913.11,21650.86,21738.27,491700],["2022-04-12",21738.27,21854.83,21330.32,21680.0,597000],["2022-04-13",21563.44,22087.95,21330.32,22087.95,614900],["2022-04-14",22146.23,22350.21,22000.53,22233.65,388300],["2022-04-15",22233.65,22787.31,22146.23,22379.35,622600],["2022-04-18",22408.49,22437.63,21854.83,22262.79,392400],["2022-04-19",22291.93,22291.93,21563.44,21563.44,585200],["2022-04-20",21505.16,21738.27,21009.78,21738.27,1329300],["2022-04-21",21563.44,21913.11,20630.96,21913.11,569300],["2022-04-22",21942.25,22087.95,21446.88,21854.83,1252900],["2022-04-25",21446.88,21563.44,20397.84,20397.84,543500],["2022-04-26",20339.57,20514.4,19057.41,20514.4,655900],["2022-04-27",20164.73,20689.24,19698.49,20689.24,353800],["2022-04-28",20456.12,20689.24,20397.84,20456.12,178800],["2022-04-29",20456.12,20980.64,20310.43,20980.64,363900],["2022-05-04",21038.92,21038.92,20426.98,20864.08,267200],["2022-05-05",20922.36,20922.36,20281.29,20689.24,266900],["2022-05-06",20281.29,20630.96,19756.77,20456.12,665000],["2022-05-09",20281.29,20281.29,19028.28,19028.28,485600],["2022-05-10",17775.26,19523.65,17716.99,19523.65,698900],["2022-05-11",18999.14,19173.97,18649.46,19173.97,255000],["2022-05-12",19115.69,19115.69,17833.54,18066.66,351800],["2022-05-13",17775.26,17775.26,16813.65,16813.65,486500],["2022-05-16",15706.34,17367.31,15677.2,15997.74,405900],["2022-05-17",15997.74,16260.0,14890.43,16201.72,361100],["2022-05-18",16376.56,16842.79,15939.46,16318.28,350600],["2022-05-19",15910.32,16493.11,15764.62,16434.83,157100],["2022-05-20",16434.83,16901.07,15735.48,16726.23,947200],["2022-05-23",16842.79,17075.91,16697.09,16988.49,412900],["2022-05-24",16988.49,17075.91,16434.83,17017.63,250800],["2022-05-25",16959.35,17425.59,16434.83,17192.47,479300],["2022-05-26",17192.47,17192.47,16493.11,16842.79,546400],["2022-05-27",16842.79,17483.87,16842.79,17250.75,300700],["2022-05-30",17367.31,17542.15,17046.77,17454.73,235500],["2022-05-31",17483.87,17483.87,17105.05,17279.89,237700],["2022-06-01",17309.03,17309.03,16842.79,17192.47,238000],["2022-06-02",17075.91,17309.03,16697.09,17163.33,542700],["2022-06-03",17163.33,17163.33,16755.37,17017.63,232100],["2022-06-06",17017.63,17192.47,16784.51,17075.91,225900],["2022-06-07",17075.91,17075.91,16201.72,16842.79,362000],["2022-06-08",16784.51,16901.07,15968.6,15968.6,352800],["2022-06-09",15968.6,16434.83,15502.36,16318.28,1061900],["2022-06-10",16318.28,17017.63,16230.86,16609.67,618800],["2022-06-13",16201.72,16201.72,15473.22,15473.22,320400],["2022-06-14",14395.05,14569.89,14395.05,14569.89,652700],["2022-06-15",14919.57,14919.57,13550.0,14453.33,592100],["2022-06-16",13812.25,14307.63,13753.98,13753.98,575000],["2022-06-17",12792.36,12792.36,12792.36,12792.36,82400],["2022-06-20",11918.17,11918.17,11918.17,11918.17,31900],["2022-06-21",11102.26,11102.26,11102.26,11102.26,13000],["2022-06-22",10344.62,10781.72,10344.62,10344.62,1168000],["2022-06-23",10373.76,11014.84,10024.08,10956.56,611000],["2022-06-24",11073.12,11364.51,10840.0,11306.23,560300],["2022-06-27",11189.67,11539.35,11073.12,11422.79,468500],["2022-06-28",11364.51,11714.19,11102.26,11655.91,561800],["2022-06-29",11597.63,11597.63,11277.09,11510.21,483500],["2022-06-30",11422.79,11510.21,11073.12,11364.51,250300],["2022-07-01",11073.12,11306.23,10665.16,11189.67,379000],["2022-07-04",11073.12,11364.51,10898.28,11189.67,482500],["2022-07-05",10781.72,10810.86,10432.04,10432.04,654500],["2022-07-06",9703.55,9907.52,9703.55,9703.55,522300],["2022-07-07",9149.89,9994.94,9033.33,9994.94,451700],["2022-07-08",10140.64,10373.76,9907.52,10111.5,278500],["2022-07-11",10024.08,10024.08,9674.41,9878.38,243800],["2022-07-12",9674.41,10024.08,9324.73,9878.38,723500],["2022-07-13",10140.64,10548.6,10024.08,10548.6,523400],["2022-07-14",10140.64,10840.0,10140.64,10781.72,381200],["2022-07-15",10752.58,10752.58,10373.76,10577.74,237800],["2022-07-18",10606.88,10781.72,10373.76,10577.74,337700],["2022-07-19",10606.88,10636.02,10198.92,10548.6,228800],["2022-07-20",10665.16,11189.67,10373.76,10956.56,904300],["2022-07-21",11073.12,11335.37,10723.44,11043.98,590400],["2022-07-22",11189.67,11189.67,10869.14,11043.98,210400],["2022-07-25",11043.98,11073.12,10723.44,10927.42,283900],["2022-07-26",10840.0,11014.84,10636.02,10781.72,319700],["2022-07-27",10665.16,10898.28,10257.2,10723.44,668200],["2022-07-28",10752.58,11247.95,10490.32,11160.54,1046900],["2022-07-29",11189.67,11189.67,10956.56,11189.67,436900],["2022-08-01",11306.23,11393.65,11014.84,11306.23,1187900],["2022-08-02",11247.95,11801.61,11131.4,11801.61,1432100],["2022-08-03",11539.35,11889.03,11393.65,11743.33,652800],["2022-08-04",11743.33,11918.17,11393.65,11918.17,953000],["2022-08-05",11889.03,12005.59,11568.49,11947.31,573800],["2022-08-08",12063.87,12063.87,11714.19,11918.17,870600],["2022-08-09",11772.47,12267.85,11772.47,12209.57,843800],["2022-08-10",12180.43,12500.96,12063.87,12151.29,553700],["2022-08-11",12238.71,12355.27,11976.45,12151.29,818900],["2022-08-12",11772.47,12296.99,11772.47,12151.29,1018400],["2022-08-15",12209.57,12238.71,11830.75,11830.75,748600],["2022-08-16",11889.03,11889.03,11597.63,11889.03,576100],["2022-08-17",11830.75,11859.89,11481.07,11655.91,702000],["2022-08-18",11539.35,11655.91,10898.28,10898.28,664700],["2022-08-19",10781.72,11189.67,10490.32,10490.32,604700],["2022-08-22",10257.2,10490.32,10111.5,10490.32,421100],["2022-08-23",10169.78,11043.98,10169.78,11014.84,673800],["2022-08-24",11043.98,11277.09,10723.44,11160.54,917200],["2022-08-25",11189.67,11306.23,10810.86,11131.4,868200],["2022-08-26",11131.4,11306.23,10898.28,11189.67,602700],["2022-08-29",10898.28,10898.28,10548.6,10781.72,546900],["2022-08-30",10781.72,10869.14,10490.32,10723.44,1072000],["2022-08-31",10723.44,10985.7,10490.32,10985.7,1151900],["2022-09-05",11393.65,11393.65,10756.95,11192.59,822100],["2022-09-06",11192.59,11293.12,10790.46,10991.52,742000],["2022-09-07",10991.52,11159.08,10656.42,10790.46,704900],["2022-09-08",10723.44,10723.44,10254.29,10723.44,1509400],["2022-09-09",10656.42,10723.44,10254.29,10622.91,777300],["2022-09-12",10756.95,10857.48,10220.78,10488.86,863300],["2022-09-13",10287.8,10555.88,10019.71,10421.84,560300],["2022-09-14",10187.27,10287.8,10019.71,10254.29,753900],["2022-09-15",10254.29,10254.29,9919.18,10120.24,1236000],["2022-09-16",10120.24,10187.27,9952.69,10086.73,435400],["2022-09-19",10053.22,10120.24,9684.61,9718.12,489000],["2022-09-20",9684.61,9718.12,9315.99,9617.58,391500],["2022-09-21",9450.03,9718.12,9181.94,9718.12,760100],["2022-09-22",9684.61,9718.12,9248.97,9684.61,684200],["2022-09-23",9684.61,9818.65,9517.05,9684.61,552700],["2022-09-26",9517.05,9517.05,9014.39,9114.92,336500],["2022-09-27",9181.94,9181.94,8712.79,9047.9,957500],["2022-09-28",8846.84,8980.88,8712.79,8913.86,484300],["2022-09-29",8913.86,8980.88,8779.82,8846.84,221200],["2022-09-30",8712.79,9181.94,8344.18,9181.94,566300],["2022-10-03",8980.88,9114.92,8578.75,8779.82,446100],["2022-10-04",8779.82,8846.84,8176.62,8645.77,548700],["2022-10-05",8377.69,8779.82,8243.64,8779.82,643400],["2022-10-06",8411.2,9114.92,8310.66,8310.66,316900],["2022-10-07",7975.56,8612.26,7740.98,7942.05,697700],["2022-10-10",7841.51,8444.71,7472.9,8377.69,1574100],["2022-10-11",8377.69,8578.75,7875.03,8277.15,552500],["2022-10-12",8176.62,8310.66,7908.54,8176.62,461400],["2022-10-13",8143.11,8243.64,7808.0,8243.64,597100],["2022-10-14",8243.64,8511.73,7975.56,8277.15,1059700],["2022-10-17",8344.18,8444.71,8176.62,8444.71,810100],["2022-10-18",8578.75,9014.39,8545.24,9014.39,1096400],["2022-10-19",9114.92,9114.92,8846.84,9014.39,392200],["2022-10-20",8980.88,8980.88,8712.79,8913.86,531300],["2022-10-21",8913.86,8913.86,8411.2,8411.2,605200],["2022-10-24",8444.71,8444.71,7875.03,7875.03,369800],["2022-10-25",8042.58,8411.2,7573.43,7841.51,336500],["2022-10-26",7975.56,7975.56,7640.45,7908.54,199100],["2022-10-27",7774.49,8411.2,7740.98,8411.2,548900],["2022-10-28",8645.77,8712.79,8243.64,8511.73,400500],["2022-10-31",8645.77,8645.77,8109.6,8645.77,661100],["2022-11-01",8645.77,9047.9,8478.22,8980.88,1084800],["2022-11-02",8980.88,9181.94,8746.3,9047.9,769600],["2022-11-03",9047.9,9047.9,8679.28,8679.28,353800],["2022-11-04",8645.77,8679.28,8076.09,8076.09,359500],["2022-11-07",8076.09,8176.62,7606.94,7606.94,313900],["2022-11-08",7439.39,8109.6,7238.32,8109.6,746300],["2022-11-09",7841.51,8176.62,7740.98,8176.62,709000],["2022-11-10",7908.54,8042.58,7606.94,7606.94,487100],["2022-11-11",7506.41,7606.94,7238.32,7238.32,319800],["2022-11-14",7037.26,7037.26,6735.66,6735.66,544200],["2022-11-15",6266.51,6266.51,6266.51,6266.51,392700],["2022-11-16",5830.87,6367.04,5830.87,6306.72,1139000],["2022-11-17",5904.59,6367.04,5904.59,6233.0,314900],["2022-11-18",6233.0,6367.04,5951.51,6367.04,503500],["2022-11-21",6165.98,6360.34,6165.98,6293.32,486500],["2022-11-22",6186.08,6501.08,6098.96,6367.04,815200],["2022-11-23",6098.96,6253.11,6045.34,6098.96,545400],["2022-11-24",6092.25,6092.25,5703.53,6065.44,653600],["2022-11-25",5938.1,6367.04,5830.87,6367.04,478100],["2022-11-28",6702.15,6802.68,6440.77,6769.17,510100],["2022-11-29",6903.21,7104.28,6568.11,7003.75,683600],["2022-11-30",7238.32,7439.39,6702.15,7003.75,839200],["2022-12-01",7238.32,7472.9,6936.72,7238.32,758800],["2022-12-02",7238.32,7472.9,7037.26,7137.79,625200],["2022-12-05",7204.81,7573.43,7171.3,7372.36,836800],["2022-12-06",7372.36,7506.41,7171.3,7372.36,646900],["2022-12-07",7372.36,7372.36,7003.75,7305.34,616700],["2022-12-08",7305.34,7707.47,7171.3,7271.83,635000],["2022-12-09",6970.23,7204.81,6936.72,6970.23,190400],["2022-12-12",7204.81,7204.81,6802.68,6970.23,220600],["2022-12-13",6970.23,6970.23,6769.17,6970.23,114900],["2022-12-14",6970.23,7037.26,6836.19,6836.19,184200],["2022-12-15",6936.72,6936.72,6668.64,6869.7,187400],["2022-12-16",6702.15,7037.26,6635.13,7037.26,143500],["2022-12-19",6903.21,7238.32,6735.66,7171.3,633600],["2022-12-20",6970.23,7171.3,6769.17,7003.75,281100],["2022-12-21",7037.26,7037.26,6568.11,6568.11,164900],["2022-12-22",6936.72,6936.72,6574.81,6769.17,130400],["2022-12-23",6702.15,6836.19,6635.13,6836.19,117600],["2022-12-26",6836.19,6836.19,6367.04,6367.04,146900],["2022-12-27",6065.44,6367.04,6065.44,6367.04,100600],["2022-12-28",6367.04,6534.6,6233.0,6534.6,137000],["2022-12-29",6527.89,6534.6,6266.51,6534.6,68800],["2022-12-30",6306.72,6527.89,6233.0,6306.72,125600],["2023-01-03",6212.89,6635.13,6212.89,6568.11,135000],["2023-01-04",6769.17,6769.17,6434.06,6568.11,130200],["2023-01-05",6568.11,6594.91,6373.74,6534.6,93900],["2023-01-06",6534.6,6601.62,6367.04,6501.08,146800],["2023-01-09",6561.4,6561.4,6367.04,6434.06,78700],["2023-01-10",6440.77,6494.38,6333.53,6487.68,48400],["2023-01-11",6434.06,6501.08,6413.96,6413.96,71200],["2023-01-12",6501.08,6501.08,6373.74,6501.08,80000],["2023-01-13",6534.6,6702.15,6501.08,6594.91,117100],["2023-01-16",6594.91,6702.15,6367.04,6688.74,155500],["2023-01-17",6702.15,6869.7,6501.08,6568.11,123100],["2023-01-18",6568.11,6802.68,6568.11,6769.17,66200],["2023-01-19",6635.13,6836.19,6635.13,6836.19,85500],["2023-01-27",6903.21,6903.21,6581.51,6769.17,117900],["2023-01-30",6769.17,7137.79,6635.13,7137.79,379900],["2023-01-31",7171.3,7606.94,6869.7,7606.94,650000],["2023-02-01",7707.47,7908.54,7606.94,7707.47,390100],["2023-02-02",7707.47,7841.51,7238.32,7271.83,238000],["2023-02-03",7271.83,7506.41,7137.79,7271.83,105400],["2023-02-06",7305.34,7305.34,7104.28,7271.83,64700],["2023-02-07",7271.83,7372.36,7070.77,7238.32,79200],["2023-02-08",7104.28,7305.34,7037.26,7171.3,61600],["2023-02-09",7238.32,7506.41,6903.21,7506.41,525900],["2023-02-10",7606.94,7606.94,7271.83,7539.92,228100],["2023-02-13",7539.92,7539.92,7238.32,7506.41,359200],["2023-02-14",7506.41,7573.43,7238.32,7439.39,320000],["2023-02-15",7472.9,7506.41,7338.85,7439.39,93900],["2023-02-16",7271.83,7908.54,7271.83,7908.54,594500],["2023-02-17",7975.56,8042.58,7707.47,7908.54,276600],["2023-02-20",7908.54,8109.6,7774.49,8109.6,228000],["2023-02-21",8176.62,8176.62,7841.51,8109.6,387700],["2023-02-22",7975.56,8042.58,7808.0,7841.51,473200],["2023-02-23",7908.54,7908.54,7372.36,7908.54,459900],["2023-02-24",7908.54,7942.05,7640.45,7740.98,598500],["2023-02-27",7740.98,7975.56,7405.87,7740.98,498600],["2023-02-28",7640.45,8109.6,7472.9,8009.07,726000],["2023-03-01",7875.03,8109.6,7707.47,8109.6,492200],["2023-03-02",8210.13,8210.13,7908.54,8143.11,288100],["2023-03-03",8143.11,8210.13,7875.03,8143.11,625100],["2023-03-06",8243.64,8377.69,7908.54,8176.62,783500],["2023-03-07",8176.62,8277.15,8009.07,8109.6,229100],["2023-03-08",8076.09,8109.6,7808.0,7942.05,300700],["2023-03-09",7942.05,8377.69,7740.98,8310.66,892200],["2023-03-10",8310.66,8846.84,8109.6,8712.79,1057200],["2023-03-13",8578.75,8712.79,8444.71,8578.75,491300],["2023-03-14",8578.75,8813.33,8310.66,8444.71,369900],["2023-03-15",8645.77,8645.77,8444.71,8578.75,399000],["2023-03-16",8444.71,8545.24,8243.64,8511.73,1013100],["2023-03-17",8444.71,8746.3,8210.13,8746.3,798400],["2023-03-20",8712.79,8712.79,8310.66,8444.71,556800],["2023-03-21",8478.22,8712.79,8310.66,8645.77,520800],["2023-03-22",8712.79,8712.79,8411.2,8645.77,507500],["2023-03-23",8578.75,8578.75,8310.66,8310.66,410600],["2023-03-24",8478.22,8478.22,8243.64,8444.71,224400],["2023-03-27",8444.71,8511.73,8344.18,8411.2,134300],["2023-03-28",8377.69,8444.71,8176.62,8176.62,576400],["2023-03-29",8076.09,8176.62,7673.96,7875.03,517500],["2023-03-30",7707.47,8009.07,7673.96,7774.49,221600],["2023-03-31",7841.51,8310.66,7606.94,8310.66,737700],["2023-04-03",8411.2,8511.73,8310.66,8444.71,411600],["2023-04-04",8444.71,8511.73,8210.13,8277.15,407800],["2023-04-05",8277.15,8277.15,8042.58,8210.13,359000],["2023-04-06",8210.13,8545.24,7908.54,8277.15,764900],["2023-04-07",8243.64,8344.18,8042.58,8344.18,417600],["2023-04-10",8377.69,8377.69,8076.09,8344.18,498400],["2023-04-11",8344.18,8344.18,8076.09,8310.66,187200],["2023-04-12",8344.18,8344.18,8109.6,8310.66,233900],["2023-04-13",8344.18,8511.73,8176.62,8277.15,187600],["2023-04-14",8377.69,8377.69,8042.58,8042.58,939200],["2023-04-17",7975.56,8176.62,7908.54,8143.11,201200],["2023-04-18",8176.62,8243.64,7908.54,8176.62,241000],["2023-04-19",8243.64,8277.15,8009.07,8076.09,146200],["2023-04-20",8076.09,8176.62,8042.58,8176.62,157500],["2023-04-21",8243.64,8612.26,8210.13,8444.71,918100],["2023-04-24",8478.22,8578.75,8243.64,8310.66,228100],["2023-04-25",8377.69,8511.73,8042.58,8444.71,816300],["2023-04-26",8478.22,8980.88,8176.62,8980.88,1016600],["2023-04-27",8980.88,9014.39,8612.26,8712.79,560300],["2023-04-28",8712.79,8779.82,8545.24,8645.77,272800],["2023-05-04",8712.79,8712.79,8310.66,8444.71,408100],["2023-05-05",8377.69,8511.73,8277.15,8377.69,178000],["2023-05-08",8344.18,8511.73,8310.66,8511.73,680800],["2023-05-09",8578.75,8578.75,8377.69,8411.2,391800],["2023-05-10",8411.2,8679.28,8344.18,8645.77,536900],["2023-05-11",8645.77,8880.35,8444.71,8813.33,592100],["2023-05-12",8813.33,9114.92,8545.24,9114.92,651800],["2023-05-15",9114.92,9315.99,8746.3,8746.3,487000],["2023-05-16",8779.82,8846.84,8712.79,8846.84,274500],["2023-05-17",8813.33,8913.86,8746.3,8813.33,385300],["2023-05-18",8813.33,9349.5,8746.3,9282.48,944300],["2023-05-19",9282.48,9785.14,8947.37,9617.58,1089100],["2023-05-22",9751.63,9751.63,9483.54,9483.54,243800],["2023-05-23",9718.12,9718.12,9282.48,9315.99,494500],["2023-05-24",9483.54,9483.54,9282.48,9282.48,155500],["2023-05-25",9248.97,9517.05,9148.43,9315.99,417800],["2023-05-26",9282.48,9718.12,9114.92,9684.61,368500],["2023-05-29",9718.12,10120.24,9383.01,10053.22,646100],["2023-05-30",9952.69,10086.73,9751.63,10019.71,403000],["2023-05-31",10187.27,10354.82,10019.71,10053.22,277000],["2023-06-01",10053.22,10254.29,9885.67,9986.2,367400],["2023-06-02",10220.78,10254.29,9952.69,9986.2,287400],["2023-06-05",9986.2,10254.29,9718.12,10120.24,647500],["2023-06-06",10254.29,10321.31,10153.76,10220.78,387300],["2023-06-07",10220.78,10321.31,9919.18,10321.31,740100],["2023-06-08",10455.35,10522.37,10254.29,10254.29,335700],["2023-06-09",10254.29,10321.31,9818.65,10220.78,747200],["2023-06-12",10287.8,10622.91,10254.29,10522.37,1197100],["2023-06-13",10689.93,10857.48,10321.31,10455.35,574000],["2023-06-14",10455.35,10455.35,10220.78,10254.29,700000],["2023-06-15",10120.24,10287.8,9986.2,10053.22,1860100],["2023-06-16",10053.22,10254.29,9818.65,10086.73,1674000],["2023-06-19",10086.73,10254.29,9952.69,10019.71,552800],["2023-06-20",10053.22,10254.29,9818.65,10187.27,1531300],["2023-06-21",10254.29,10890.99,10254.29,10857.48,1386600],["2023-06-22",11125.57,11259.61,10890.99,11259.61,933200],["2023-06-23",11393.65,11527.7,11058.55,11226.1,643900],["2023-06-26",11259.61,11326.63,10790.46,11192.59,1225300],["2023-06-27",11259.61,11326.63,10890.99,11058.55,804400],["2023-06-28",11058.55,11159.08,10890.99,10991.52,604000],["2023-06-29",11058.55,11661.74,10890.99,11259.61,881200],["2023-06-30",11427.16,11527.7,11092.06,11494.19,785200],["2023-07-03",11159.08,11728.76,11159.08,11594.72,1232700],["2023-07-04",11695.25,11728.76,11460.67,11728.76,442100],["2023-07-05",11762.27,11795.78,11527.7,11628.23,513300],["2023-07-06",11628.23,11795.78,11259.61,11795.78,1309700],["2023-07-07",11795.78,12130.89,11527.7,12130.89,1125200],["2023-07-10",12231.42,12466.0,12030.36,12130.89,1390800],["2023-07-11",12164.4,12231.42,12030.36,12164.4,517800],["2023-07-12",12197.91,12197.91,11896.31,11963.34,970100],["2023-07-13",11963.34,12298.44,11929.83,12264.93,1369100],["2023-07-14",12794.4,12871.48,12447.57,12563.18,866300],["2023-07-17",12910.01,12910.01,12486.1,12640.25,645900],["2023-07-18",12640.25,12640.25,12370.49,12524.64,307700],["2023-07-19",12563.18,12794.4,12447.57,12678.79,945700],["2023-07-20",12640.25,12717.33,12486.1,12601.72,312300],["2023-07-21",12717.33,12717.33,12601.72,12717.33,487800],["2023-07-24",12678.79,12987.09,12640.25,12948.55,817700],["2023-07-25",13025.63,13025.63,12717.33,12832.94,449800],["2023-07-26",12832.94,12910.01,12640.25,12755.87,716700],["2023-07-27",12755.87,12871.48,12486.1,12601.72,868600],["2023-07-28",12717.33,12717.33,12524.64,12524.64,553900],["2023-07-31",12524.64,12717.33,12331.95,12640.25,632800],["2023-08-01",12563.18,12832.94,12486.1,12832.94,843800],["2023-08-02",12832.94,13488.07,12832.94,13488.07,1556100],["2023-08-03",13565.15,13565.15,13218.31,13333.93,770400],["2023-08-04",13179.78,13449.54,13141.24,13256.85,528100],["2023-08-07",13256.85,13333.93,12910.01,12987.09,954800],["2023-08-08",13025.63,13025.63,12755.87,12794.4,608500],["2023-08-09",12871.48,13256.85,12755.87,13102.7,1056200],["2023-08-10",13179.78,13179.78,12755.87,13025.63,675600],["2023-08-11",13025.63,13102.7,12640.25,12871.48,633000],["2023-08-14",12871.48,13025.63,12755.87,12832.94,745900],["2023-08-15",12755.87,13256.85,12601.72,13141.24,1092600],["2023-08-16",13218.31,13256.85,12948.55,13218.31,955300],["2023-08-17",13179.78,13179.78,12871.48,13025.63,632600],["2023-08-18",12794.4,12871.48,12139.27,12139.27,882100],["2023-08-21",12100.73,12139.27,11329.98,11329.98,868300],["2023-08-22",11329.98,11830.97,10906.07,11522.67,1324300],["2023-08-23",11715.36,11946.58,11522.67,11638.28,294300],["2023-08-24",11676.82,11830.97,11407.06,11753.89,537800],["2023-08-25",11753.89,11869.51,11329.98,11445.59,643600],["2023-08-28",11484.13,11715.36,11060.22,11676.82,618600],["2023-08-29",11676.82,11792.43,11175.83,11715.36,862900],["2023-08-30",11561.21,11792.43,11407.06,11561.21,884200],["2023-08-31",11908.04,12139.27,11715.36,11946.58,976700],["2023-09-05",12293.42,12409.03,12062.19,12254.88,1033000],["2023-09-06",12100.73,12755.87,12100.73,12755.87,965200],["2023-09-07",12794.4,13025.63,12678.79,12871.48,1099300],["2023-09-08",12948.55,12987.09,12601.72,12910.01,1255900],["2023-09-11",12948.55,12987.09,12100.73,12100.73,1507500],["2023-09-12",12023.66,12717.33,12023.66,12717.33,917000],["2023-09-13",12794.4,12794.4,12409.03,12409.03,930400],["2023-09-14",12486.1,12486.1,11985.12,12139.27,791000],["2023-09-15",12177.8,12177.8,11985.12,12023.66,374300],["2023-09-18",12100.73,12100.73,11676.82,11676.82,560800],["2023-09-19",11869.51,11869.51,11484.13,11869.51,250800],["2023-09-20",11946.58,12678.79,11792.43,12640.25,1121200],["2023-09-21",12717.33,12755.87,12331.95,12486.1,390900],["2023-09-22",12100.73,12717.33,11946.58,12254.88,1374500],["2023-09-25",12331.95,12331.95,11407.06,11407.06,608300],["2023-09-26",11368.52,11445.59,10636.31,10636.31,835800],["2023-09-27",10636.31,10636.31,10096.79,10636.31,788600],["2023-09-28",10790.46,10790.46,10250.94,10443.62,445200],["2023-09-29",10443.62,11021.68,10405.09,11021.68,641900],["2023-10-02",10944.61,11060.22,10790.46,10944.61,448100],["2023-10-03",10829.0,10829.0,10212.4,10520.7,551100],["2023-10-04",9904.1,10713.39,9904.1,10674.85,476400],["2023-10-05",10713.39,10751.92,10289.47,10482.16,231300],["2023-10-06",10597.77,10636.31,10173.86,10636.31,366000],["2023-10-09",10559.24,11060.22,10482.16,11060.22,431900],["2023-10-10",11060.22,11252.91,10867.53,11098.76,611000],["2023-10-11",11098.76,11214.37,10751.92,11214.37,336300],["2023-10-12",11214.37,11252.91,11021.68,11021.68,287400],["2023-10-13",10867.53,11098.76,10713.39,11098.76,400200],["2023-10-16",11252.91,11252.91,10713.39,10867.53,224300],["2023-10-17",10559.24,10983.15,10559.24,10636.31,612000],["2023-10-18",10636.31,10636.31,9942.64,9942.64,408100],["2023-10-19",9981.18,10289.47,9480.19,9480.19,500000],["2023-10-20",9287.5,10135.32,9094.82,10135.32,769600],["2023-10-23",10405.09,10520.7,9904.1,10135.32,256800],["2023-10-24",10173.86,10636.31,9865.56,10405.09,404300],["2023-10-25",10482.16,10636.31,10135.32,10250.94,343400],["2023-10-26",10019.71,10019.71,9557.26,9557.26,696200],["2023-10-27",9634.34,9711.41,9210.43,9634.34,265000],["2023-10-30",9711.41,9711.41,9287.5,9634.34,477600],["2023-10-31",9711.41,9788.49,9326.04,9480.19,597800],["2023-11-01",9557.26,9865.56,9326.04,9865.56,404600],["2023-11-02",9942.64,10443.62,9865.56,10328.01,442200],["2023-11-03",10405.09,10405.09,10019.71,10173.86,256700],["2023-11-06",10058.25,10173.86,9942.64,10173.86,232100],["2023-11-07",10173.86,10173.86,9865.56,9904.1,211500],["2023-11-08",9827.03,10328.01,9672.88,10328.01,424300],["2023-11-09",10250.94,10790.46,10135.32,10636.31,1260400],["2023-11-10",10559.24,10751.92,10328.01,10559.24,485200],["2023-11-13",10636.31,10636.31,10250.94,10405.09,238400],["2023-11-14",10443.62,11021.68,10443.62,10713.39,1201300],["2023-11-15",10944.61,10944.61,10482.16,10482.16,484600],["2023-11-16",10482.16,10674.85,10482.16,10597.77,290200],["2023-11-17",10790.46,10790.46,10250.94,10405.09,727100],["2023-11-20",10096.79,10443.62,10096.79,10250.94,323500],["2023-11-21",10405.09,10597.77,10289.47,10482.16,215800],["2023-11-22",10520.7,10636.31,10328.01,10482.16,235300],["2023-11-23",10520.7,10636.31,10328.01,10328.01,346600],["2023-11-24",10289.47,10328.01,9981.18,10328.01,389100],["2023-11-27",10328.01,10366.55,10019.71,10096.79,202100],["2023-11-28",10173.86,10173.86,9904.1,10135.32,139600],["2023-11-29",10135.32,10173.86,9942.64,10173.86,218900],["2023-11-30",10173.86,10250.94,9981.18,10058.25,170600],["2023-12-01",10058.25,10096.79,9865.56,10058.25,184300],["2023-12-04",10096.79,10328.01,10058.25,10212.4,273600],["2023-12-05",10212.4,10482.16,10212.4,10289.47,508200],["2023-12-06",10366.55,10597.77,10328.01,10597.77,480900],["2023-12-07",10482.16,10674.85,10328.01,10636.31,926800],["2023-12-08",10751.92,11214.37,10713.39,10983.15,988600],["2023-12-11",11137.3,11137.3,10713.39,10790.46,485600],["2023-12-12",10790.46,10906.07,10674.85,10674.85,373700],["2023-12-13",10790.46,10906.07,10405.09,10520.7,442700],["2023-12-14",10559.24,10751.92,10405.09,10405.09,308200],["2023-12-15",10636.31,10636.31,10212.4,10405.09,273900],["2023-12-18",10520.7,10520.7,10173.86,10173.86,249300],["2023-12-19",10212.4,10366.55,10058.25,10212.4,199900],["2023-12-20",10289.47,10405.09,10173.86,10250.94,156300],["2023-12-21",10096.79,10250.94,10019.71,10212.4,279200],["2023-12-22",10289.47,10289.47,10135.32,10173.86,154300],["2023-12-25",10212.4,10366.55,10173.86,10212.4,288100],["2023-12-26",10250.94,10366.55,10135.32,10173.86,322000],["2023-12-27",10212.4,10289.47,10135.32,10135.32,190500],["2023-12-28",10173.86,10173.86,10058.25,10058.25,222500],["2023-12-29",10058.25,10212.4,10058.25,10173.86,295700],["2024-01-02",10173.86,10289.47,10096.79,10096.79,337300],["2024-01-03",10212.4,10713.39,10096.79,10674.85,1494000],["2024-01-04",10751.92,10790.46,10520.7,10597.77,516100],["2024-01-05",10636.31,10674.85,10405.09,10674.85,651400],["2024-01-08",10751.92,10867.53,10559.24,10559.24,686600],["2024-01-09",10597.77,10713.39,10443.62,10443.62,318200],["2024-01-10",10443.62,10559.24,10328.01,10328.01,245800],["2024-01-11",10366.55,10443.62,10250.94,10250.94,295800],["2024-01-12",10096.79,10173.86,9788.49,9865.56,826500],["2024-01-15",10019.71,10096.79,9827.03,9827.03,431500],["2024-01-16",9865.56,9942.64,9711.41,9942.64,230300],["2024-01-17",9942.64,9981.18,9865.56,9904.1,243500],["2024-01-18",9942.64,10135.32,9904.1,9981.18,521100],["2024-01-19",10058.25,10058.25,9981.18,9981.18,255400],["2024-01-22",10019.71,10058.25,9827.03,9981.18,170500],["2024-01-23",9981.18,10019.71,9865.56,9865.56,241400],["2024-01-24",9865.56,10019.71,9827.03,9942.64,499000],["2024-01-25",9981.18,9981.18,9711.41,9904.1,218300],["2024-01-26",9827.03,9981.18,9827.03,9904.1,138200],["2024-01-29",9865.56,9942.64,9711.41,9788.49,340000],["2024-01-30",9827.03,10019.71,9711.41,10019.71,382000],["2024-01-31",10019.71,10019.71,9788.49,9788.49,938700],["2024-02-01",9904.1,9942.64,9711.41,9827.03,275700],["2024-02-02",9904.1,9981.18,9827.03,9865.56,251300],["2024-02-05",9865.56,9942.64,9865.56,9904.1,323900],["2024-02-06",9904.1,10058.25,9865.56,9981.18,244500],["2024-02-07",9981.18,10058.25,9981.18,10019.71,138300],["2024-02-15",10058.25,10250.94,9942.64,10058.25,329300],["2024-02-16",10212.4,10212.4,10019.71,10058.25,233000],["2024-02-19",10096.79,10096.79,9981.18,10019.71,358300],["2024-02-20",10019.71,10173.86,9981.18,10096.79,269900],["2024-02-21",10096.79,10096.79,10019.71,10058.25,168600],["2024-02-22",10058.25,10443.62,10058.25,10250.94,724300],["2024-02-23",10328.01,10366.55,9942.64,9981.18,584100],["2024-02-26",10019.71,10135.32,9904.1,10019.71,345100],["2024-02-27",10096.79,10250.94,10096.79,10173.86,341500],["2024-02-28",10173.86,10250.94,10058.25,10058.25,275300],["2024-02-29",10135.32,10135.32,9942.64,9942.64,394200],["2024-03-01",9981.18,10058.25,9865.56,10019.71,398900],["2024-03-04",10096.79,10250.94,10058.25,10173.86,633500],["2024-03-05",10212.4,10212.4,10058.25,10058.25,377500],["2024-03-06",10096.79,10173.86,9904.1,9981.18,429100],["2024-03-07",9942.64,9981.18,9865.56,9981.18,637200],["2024-03-08",10096.79,10096.79,9788.49,9788.49,598500],["2024-03-11",9788.49,10135.32,9711.41,9827.03,720200],["2024-03-12",9981.18,9981.18,9749.95,9942.64,331000],["2024-03-13",9981.18,10636.31,9865.56,10636.31,2101700],["2024-03-14",10790.46,10867.53,10482.16,10636.31,1008100],["2024-03-15",10713.39,10944.61,10443.62,10944.61,1135500],["2024-03-18",10944.61,10944.61,10212.4,10443.62,1374800],["2024-03-19",10443.62,10559.24,10250.94,10366.55,372400],["2024-03-20",10443.62,10559.24,10328.01,10366.55,625100],["2024-03-21",10443.62,10713.39,10328.01,10713.39,1159300],["2024-03-22",10790.46,10829.0,10559.24,10674.85,675800],["2024-03-25",10751.92,10790.46,10366.55,10405.09,814200],["2024-03-26",10405.09,10559.24,10250.94,10559.24,524100],["2024-03-27",10674.85,11137.3,10520.7,11060.22,2173900],["2024-03-28",11175.83,11175.83,10944.61,11021.68,771900],["2024-03-29",11060.22,11060.22,10829.0,10906.07,784900],["2024-04-01",10906.07,10944.61,10636.31,10790.46,860800],["2024-04-02",10713.39,10906.07,10559.24,10906.07,718600],["2024-04-03",10906.07,10983.15,10674.85,10713.39,703200],["2024-04-04",10713.39,10867.53,10636.31,10636.31,632500],["2024-04-05",10559.24,10636.31,10366.55,10366.55,1011700],["2024-04-08",10328.01,10405.09,10250.94,10250.94,365500],["2024-04-09",10250.94,10328.01,10135.32,10289.47,472000],["2024-04-10",10405.09,10405.09,10250.94,10250.94,353500],["2024-04-11",10135.32,10328.01,10058.25,10328.01,509200],["2024-04-12",10405.09,10443.62,10250.94,10443.62,457800],["2024-04-15",10405.09,10482.16,9749.95,9749.95,813100],["2024-04-16",9711.41,9711.41,9248.97,9711.41,804500],["2024-04-17",9827.03,9827.03,9248.97,9634.34,796100],["2024-04-19",9480.19,9480.19,8979.2,9403.12,1508300],["2024-04-22",9248.97,9480.19,9248.97,9403.12,507800],["2024-04-23",9403.12,9672.88,9248.97,9480.19,1159400],["2024-04-24",9557.26,9672.88,9480.19,9672.88,380600],["2024-04-25",9557.26,9672.88,9403.12,9557.26,255200],["2024-04-26",9518.73,9518.73,9364.58,9364.58,359500],["2024-05-02",9403.12,9480.19,9248.97,9480.19,274400],["2024-05-03",9480.19,9557.26,9364.58,9518.73,850400],["2024-05-06",9518.73,9865.56,9480.19,9865.56,1057700],["2024-05-07",9981.18,9981.18,9634.34,9827.03,310500],["2024-05-08",9711.41,10019.71,9595.8,9981.18,708700],["2024-05-09",10135.32,10135.32,9788.49,9942.64,670800],["2024-05-10",9865.56,9981.18,9749.95,9904.1,551000],["2024-05-13",9981.18,9981.18,9672.88,9827.03,265100],["2024-05-14",9865.56,9865.56,9711.41,9827.03,177100],["2024-05-15",9749.95,10212.4,9749.95,10135.32,1061800],["2024-05-16",10212.4,10250.94,9981.18,10135.32,295800],["2024-05-17",10135.32,10636.31,10058.25,10366.55,952900],["2024-05-20",10405.09,10636.31,10405.09,10520.7,636600],["2024-05-21",10482.16,11252.91,10482.16,11098.76,2253600],["2024-05-22",11252.91,11252.91,10790.46,10790.46,1063500],["2024-05-23",10751.92,10867.53,10597.77,10751.92,888000],["2024-05-24",10790.46,11098.76,10096.79,10405.09,1642600],["2024-05-27",10482.16,10559.24,10250.94,10443.62,458300],["2024-05-28",10636.31,10751.92,10559.24,10674.85,670400],["2024-05-29",10790.46,10867.53,10559.24,10636.31,673100],["2024-05-30",10482.16,10636.31,10250.94,10520.7,726200],["2024-05-31",10520.7,11252.91,10482.16,11252.91,4422700],["2024-06-03",11522.67,11830.97,11329.98,11329.98,1283100],["2024-06-04",11407.06,11908.04,11252.91,11715.36,2258700],["2024-06-05",11638.28,11830.97,11445.59,11484.13,1329600],["2024-06-06",11484.13,12177.8,11407.06,11561.21,1505800],["2024-06-07",11869.51,11869.51,11445.59,11676.82,676600],["2024-06-10",11676.82,11869.51,11368.52,11522.67,1707900],["2024-06-11",11715.36,11715.36,11214.37,11291.45,1396400],["2024-06-12",11291.45,11638.28,11252.91,11599.74,939700],["2024-06-13",11599.74,11638.28,11407.06,11484.13,761900],["2024-06-14",11522.67,11522.67,10713.39,10713.39,1701100],["2024-06-17",10520.7,10906.07,10443.62,10482.16,963500],["2024-06-18",10559.24,10713.39,10520.7,10559.24,499900],["2024-06-19",10713.39,10713.39,10405.09,10520.7,564100],["2024-06-20",10520.7,10674.85,10250.94,10289.47,616300],["2024-06-21",10328.01,10751.92,10289.47,10751.92,1083800],["2024-06-24",10751.92,10751.92,10019.71,10250.94,938700],["2024-06-25",10250.94,10405.09,10173.86,10405.09,310500],["2024-06-26",10482.16,10482.16,10173.86,10482.16,513800],["2024-06-27",10405.09,10482.16,10096.79,10405.09,253600],["2024-06-28",10405.09,10520.7,9865.56,9865.56,551200],["2024-07-01",9865.56,10019.71,9827.03,9981.18,321300],["2024-07-02",9942.64,10135.32,9942.64,10058.25,270000],["2024-07-03",10135.32,10173.86,10058.25,10058.25,198700],["2024-07-04",10096.79,10173.86,9942.64,9981.18,1864700],["2024-07-05",10019.71,10405.09,10019.71,10250.94,537300],["2024-07-08",10289.47,10328.01,10096.79,10250.94,335800],["2024-07-09",10289.47,10289.47,10135.32,10250.94,428400],["2024-07-10",10250.94,10328.01,10058.25,10096.79,472700],["2024-07-11",10058.25,10173.86,10019.71,10019.71,459800],["2024-07-12",10058.25,10096.79,9827.03,9827.03,540300],["2024-07-15",9904.1,9942.64,9865.56,9865.56,391259],["2024-07-16",9981.18,9981.18,9788.49,9788.49,300700],["2024-07-17",9865.56,9865.56,9133.35,9171.89,966800],["2024-07-18",9171.89,9557.26,9171.89,9441.65,362200],["2024-07-19",9480.19,9480.19,9248.97,9248.97,327400],["2024-07-22",9326.04,9326.04,8709.44,8786.52,447600],["2024-07-23",8825.05,8863.59,8401.14,8401.14,529300],["2024-07-24",8439.68,8786.52,8439.68,8670.91,364100],["2024-07-25",8786.52,8786.52,8632.37,8786.52,108700],["2024-07-26",8786.52,8902.13,8786.52,8863.59,198000],["2024-07-29",8863.59,9017.74,8747.98,8825.05,186400],["2024-07-30",8825.05,8825.05,8670.91,8670.91,209400],["2024-07-31",8670.91,8786.52,8478.22,8632.37,182900],["2024-08-01",8747.98,8747.98,8246.99,8285.53,505200],["2024-08-02",8285.53,8516.76,8285.53,8439.68,318300],["2024-08-05",8478.22,8632.37,8131.38,8131.38,498100],["2024-08-06",8401.14,8401.14,8131.38,8285.53,219500],["2024-08-07",8362.61,8478.22,8285.53,8401.14,170400],["2024-08-08",8362.61,8979.2,8362.61,8786.52,875000],["2024-08-09",9094.82,9094.82,8863.59,9017.74,125300],["2024-08-12",9171.89,9248.97,9094.82,9210.43,413800],["2024-08-13",9287.5,9287.5,9056.28,9171.89,335100],["2024-08-14",9256.04,9340.18,8919.45,9003.6,165700],["2024-08-15",8919.45,9003.6,8751.16,8877.38,176500],["2024-08-16",8877.38,9171.89,8751.16,9129.82,268700],["2024-08-19",9129.82,9382.26,8498.72,9045.67,217900],["2024-08-20",9087.75,9129.82,8919.45,9045.67,119400],["2024-08-21",9045.67,9045.67,8877.38,8919.45,180200],["2024-08-22",9003.6,9045.67,8793.23,8877.38,229700],["2024-08-23",9003.6,9003.6,8709.09,8751.16,168400],["2024-08-26",8751.16,8877.38,8709.09,8709.09,144100],["2024-08-27",8709.09,8793.23,8624.94,8793.23,140400],["2024-08-28",8793.23,8919.45,8751.16,8793.23,169000],["2024-08-29",8835.31,8835.31,8709.09,8709.09,89200],["2024-08-30",8709.09,8793.23,8667.02,8667.02,90900],["2024-09-04",8582.87,8667.02,8414.58,8414.58,175500],["2024-09-05",8414.58,8667.02,8414.58,8667.02,240800],["2024-09-06",8667.02,8667.02,8498.72,8624.94,150800],["2024-09-09",8498.72,8624.94,8456.65,8498.72,124700],["2024-09-10",8582.87,8582.87,8414.58,8498.72,185000],["2024-09-11",8414.58,8414.58,8330.43,8347.26,220400],["2024-09-12",8347.26,8456.65,8338.85,8338.85,102400],["2024-09-13",8347.26,8397.75,8296.77,8305.19,99700],["2024-09-16",8305.19,8397.75,8246.29,8313.6,137500],["2024-09-17",8313.6,8372.51,8254.7,8372.51,143800],["2024-09-18",8456.65,8456.65,8296.77,8364.09,150200],["2024-09-19",8380.92,8414.58,8279.95,8414.58,152900],["2024-09-20",8414.58,8540.8,8397.75,8397.75,181400],["2024-09-23",8338.85,8414.58,8330.43,8397.75,38800],["2024-09-24",8397.75,8406.16,8305.19,8338.85,139200],["2024-09-25",8372.51,8498.72,8330.43,8498.72,282700],["2024-09-26",8582.87,8877.38,8498.72,8709.09,380700],["2024-09-27",8751.16,8835.31,8582.87,8709.09,224000],["2024-09-30",8540.8,8793.23,8540.8,8709.09,191500],["2024-10-01",8709.09,8793.23,8624.94,8624.94,287800],["2024-10-02",8582.87,8624.94,8498.72,8498.72,120800],["2024-10-03",8667.02,8667.02,8372.51,8372.51,189700],["2024-10-04",8372.51,8414.58,8355.68,8414.58,53000],["2024-10-07",8414.58,8624.94,8414.58,8540.8,188900],["2024-10-08",8540.8,8835.31,8456.65,8835.31,335100],["2024-10-09",8793.23,8835.31,8624.94,8667.02,135200],["2024-10-10",8624.94,8667.02,8498.72,8498.72,88200],["2024-10-11",8624.94,8667.02,8456.65,8498.72,54500],["2024-10-14",8498.72,8582.87,8456.65,8456.65,77400],["2024-10-15",8624.94,8624.94,8414.58,8456.65,65300],["2024-10-16",8498.72,8540.8,8372.51,8372.51,125500],["2024-10-17",8414.58,8414.58,8347.26,8389.34,52700],["2024-10-18",8414.58,8498.72,8355.68,8397.75,116200],["2024-10-21",8204.21,8330.43,8204.21,8288.36,132900],["2024-10-22",8288.36,8288.36,8153.73,8153.73,143800],["2024-10-23",8162.14,8162.14,7993.85,8019.09,155500],["2024-10-24",8027.51,8069.58,7892.87,7892.87,134000],["2024-10-25",7892.87,7892.87,7345.93,7488.98,360300],["2024-10-28",7531.05,7993.85,7531.05,7817.14,57400],["2024-10-29",7943.36,7943.36,7733.0,7825.56,57600],["2024-10-30",7825.56,7825.56,7287.03,7657.27,112300],["2024-10-31",7657.27,7783.49,7657.27,7716.17,56400],["2024-11-01",7716.17,7808.73,7699.34,7699.34,93500],["2024-11-04",7690.93,7699.34,7497.39,7573.12,54700],["2024-11-05",7488.98,7615.19,7488.98,7573.12,70000],["2024-11-06",7573.12,7657.27,7539.46,7615.19,131700],["2024-11-07",7657.27,7707.75,7615.19,7615.19,153600],["2024-11-08",7733.0,7733.0,7573.12,7589.95,78400],["2024-11-11",7657.27,7741.41,7598.36,7623.61,123100],["2024-11-12",7632.02,7741.41,7615.19,7615.19,197800],["2024-11-13",7615.19,7707.75,7573.12,7606.78,173800],["2024-11-14",7606.78,7657.27,7573.12,7573.12,128600],["2024-11-15",7539.46,7648.85,7404.83,7413.24,170000],["2024-11-18",7413.24,7455.32,7379.59,7379.59,104300],["2024-11-19",7514.22,7514.22,7303.85,7303.85,64700],["2024-11-20",7312.27,7472.15,6942.03,7388.0,72200],["2024-11-21",7236.54,7472.15,7236.54,7404.83,17100],["2024-11-22",7404.83,7446.9,7345.93,7388.0,86100],["2024-11-25",7388.0,7463.73,7388.0,7388.0,47200],["2024-11-26",7388.0,7455.32,7388.0,7421.66,88100],["2024-11-27",7404.83,7446.9,7379.59,7421.66,68200],["2024-11-28",7421.66,7934.95,7404.83,7909.7,636300],["2024-11-29",7918.12,7926.53,7741.41,7766.66,81200],["2024-12-02",7901.29,7901.29,7707.75,7758.24,79000],["2024-12-03",7825.56,7825.56,7564.71,7589.95,181700],["2024-12-04",7581.54,7632.02,7556.29,7581.54,70300],["2024-12-05",7640.44,7665.68,7556.29,7657.27,111000],["2024-12-06",7657.27,7724.58,7632.02,7674.1,170400],["2024-12-09",7674.1,7707.75,7657.27,7699.34,102100],["2024-12-10",7699.34,7707.75,7674.1,7699.34,80800],["2024-12-11",7682.51,7733.0,7632.02,7665.68,86500],["2024-12-12",7657.27,7699.34,7632.02,7682.51,75400],["2024-12-13",7657.27,7682.51,7581.54,7598.36,66700],["2024-12-16",7598.36,7615.19,7152.39,7152.39,104800],["2024-12-17",7488.98,7522.63,7236.54,7463.73,119800],["2024-12-18",7472.15,7514.22,7421.66,7421.66,36200],["2024-12-19",7413.24,7421.66,7152.39,7320.68,198300],["2024-12-20",7488.98,7488.98,7320.68,7446.9,58500],["2024-12-23",7388.0,7472.15,7388.0,7438.49,87500],["2024-12-24",7421.66,7531.05,7388.0,7446.9,66400],["2024-12-25",7472.15,7564.71,7446.9,7488.98,108600],["2024-12-26",7488.98,7547.88,7480.56,7480.56,65300],["2024-12-27",7455.32,7623.61,7404.83,7404.83,156300],["2024-12-30",7547.88,7547.88,7413.24,7413.24,83900],["2024-12-31",7404.83,7480.56,7371.17,7371.17,71400],["2025-01-02",7345.93,7446.9,7320.68,7404.83,45900],["2025-01-03",7396.41,7446.9,7320.68,7404.83,31500],["2025-01-06",7404.83,7404.83,7320.68,7320.68,61500],["2025-01-07",7388.0,7388.0,7026.17,7026.17,96100],["2025-01-08",7043.0,7270.2,6942.03,7110.32,83500],["2025-01-09",7009.34,7194.46,7009.34,7101.9,34700],["2025-01-10",7043.0,7135.56,6984.1,7068.25,42500],["2025-01-13",7026.17,7068.25,6815.81,7051.42,62200],["2025-01-14",7059.83,7068.25,6908.37,7000.93,101700],["2025-01-15",7034.59,7034.59,6975.69,6984.1,34400],["2025-01-16",6984.1,7059.83,6984.1,7034.59,94300],["2025-01-17",7034.59,7034.59,6975.69,7026.17,71700],["2025-01-20",7026.17,7043.0,6916.78,7026.17,26200],["2025-01-21",6984.1,6984.1,6916.78,6967.27,38800],["2025-01-22",6967.27,6967.27,6942.03,6950.44,35100],["2025-01-23",6933.61,7009.34,6916.78,6967.27,117400],["2025-01-24",6967.27,7000.93,6916.78,6975.69,247100],["2025-02-03",7463.73,7463.73,7202.88,7463.73,523200],["2025-02-04",7623.61,7766.66,7564.71,7657.27,212600],["2025-02-05",7665.68,7665.68,7488.98,7573.12,198900],["2025-02-06",7573.12,7623.61,7514.22,7539.46,102000],["2025-02-07",7606.78,8061.17,7488.98,7901.29,349900],["2025-02-10",7766.66,7901.29,7716.17,7724.58,83800],["2025-02-11",7674.1,8162.14,7674.1,7909.7,964400],["2025-02-12",8069.58,8069.58,7909.7,7993.85,108700],["2025-02-13",8002.26,8162.14,7909.7,8027.51,810200],["2025-02-14",8153.73,8178.97,8078.0,8120.07,393700],["2025-02-17",8120.07,8229.46,7993.85,8035.92,154500],["2025-02-18",7977.02,8069.58,7884.46,7909.7,217800],["2025-02-19",7909.7,7985.44,7842.39,7985.44,180500],["2025-02-20",7918.12,7993.85,7918.12,7993.85,446500],["2025-02-21",7993.85,8246.29,7977.02,8153.73,935600],["2025-02-24",8246.29,8246.29,8078.0,8136.9,635300],["2025-02-25",8162.14,8162.14,8069.58,8069.58,269600],["2025-02-26",8069.58,8094.82,8061.17,8069.58,167700],["2025-02-27",8069.58,8069.58,7985.44,8061.17,297500],["2025-02-28",8061.17,8061.17,7934.95,7968.61,238700],["2025-03-03",7968.61,7968.61,7901.29,7909.7,143400],["2025-03-04",7909.7,7909.7,7783.49,7825.56,264600],["2025-03-05",7825.56,7825.56,7657.27,7657.27,263300],["2025-03-06",7699.34,7733.0,7615.19,7716.17,204400],["2025-03-07",7741.41,7741.41,7657.27,7707.75,65700],["2025-03-10",7716.17,7741.41,7657.27,7682.51,172100],["2025-03-11",7674.1,7741.41,7589.95,7741.41,219600],["2025-03-12",7741.41,7909.7,7707.75,7800.31,67600],["2025-03-13",7993.85,7993.85,7783.49,7783.49,58900],["2025-03-14",7783.49,7850.8,7699.34,7724.58,83300],["2025-03-17",7783.49,7783.49,7573.12,7741.41,109900],["2025-03-18",7741.41,7741.41,7682.51,7724.58,37900],["2025-03-19",7724.58,7741.41,7573.12,7724.58,92200],["2025-03-20",7724.58,7783.49,7716.17,7741.41,146500],["2025-03-21",7707.75,7733.0,7682.51,7733.0,30500],["2025-03-24",7733.0,7741.41,7632.02,7733.0,25500],["2025-03-25",7733.0,7733.0,7657.27,7724.58,108300],["2025-03-26",7665.68,7741.41,7665.68,7690.93,86500],["2025-03-27",7690.93,7783.49,7690.93,7758.24,167200],["2025-03-28",7783.49,8145.31,7783.49,8069.58,367500],["2025-03-31",8078.0,8078.0,7783.49,7850.8,234800],["2025-04-01",7859.22,8044.34,7859.22,7867.63,183900],["2025-04-02",7867.63,8010.68,7867.63,7901.29,193500],["2025-04-03",7724.58,7724.58,7354.34,7354.34,659100],["2025-04-04",6857.88,6899.95,6841.05,6841.05,498300],["2025-04-08",6378.25,6723.25,6369.84,6369.84,187500],["2025-04-09",5932.28,6142.64,5932.28,5932.28,440800],["2025-04-10",6344.59,6344.59,6344.59,6344.59,73100],["2025-04-11",6344.59,6487.64,5932.28,6243.62,382900],["2025-04-14",6243.62,6395.08,6243.62,6395.08,139300],["2025-04-15",6411.91,6428.74,6151.06,6310.93,118400],["2025-04-16",6310.93,6344.59,6167.89,6310.93,19300],["2025-04-17",6142.64,6479.23,6142.64,6462.4,120400],["2025-04-18",6462.4,6554.96,6395.08,6470.81,40500],["2025-04-21",6479.23,6807.39,6470.81,6731.66,185700],["2025-04-22",6731.66,6765.32,6260.45,6470.81,204000],["2025-04-23",6647.52,6731.66,6521.3,6563.37,35500],["2025-04-24",6706.42,6706.42,6571.79,6655.93,114500],["2025-04-25",6655.93,6723.25,6563.37,6597.03,26000],["2025-04-28",6647.52,6647.52,6479.23,6588.62,65800],["2025-04-29",6563.37,6630.69,6479.23,6588.62,60800],["2025-05-05",6605.44,6605.44,6554.96,6588.62,32500],["2025-05-06",6588.62,6613.86,6580.2,6613.86,80400],["2025-05-07",6605.44,6630.69,6479.23,6504.47,118700],["2025-05-08",6512.88,6639.1,6512.88,6580.2,149000],["2025-05-09",6597.03,6647.52,6529.71,6529.71,40100],["2025-05-12",6580.2,6723.25,6554.96,6714.83,233700],["2025-05-13",6849.47,6891.54,6773.74,6849.47,109700],["2025-05-14",6883.13,6942.03,6866.3,6874.71,124800],["2025-05-15",6908.37,6916.78,6857.88,6899.95,72400],["2025-05-16",6984.1,7076.66,6950.44,7043.0,151500],["2025-05-19",7051.42,7118.73,7051.42,7068.25,91900],["2025-05-20",7068.25,7068.25,6992.51,7000.93,110400],["2025-05-21",7000.93,7000.93,6756.91,6866.3,145900],["2025-05-22",6874.71,7026.17,6866.3,6984.1,141400],["2025-05-23",7163.18,7163.18,7019.92,7046.78,49000],["2025-05-26",7109.46,7387.03,7010.96,7342.26,152000],["2025-05-27",7351.21,7360.17,7234.81,7252.72,116900],["2025-05-28",7324.35,7324.35,7207.95,7252.72,40300],["2025-05-29",7252.72,7252.72,7163.18,7190.04,90300],["2025-05-30",7091.55,7261.67,7064.69,7082.59,99400],["2025-06-02",6805.02,7118.41,6805.02,7109.46,111200],["2025-06-03",7055.73,7163.18,7019.92,7055.73,55200],["2025-06-04",7064.69,7154.23,6993.05,6993.05,150600],["2025-06-05",6993.05,7028.87,6984.1,6993.05,65500],["2025-06-06",7028.87,7109.46,7010.96,7046.78,158500],["2025-06-09",7055.73,7190.04,7010.96,7064.69,50300],["2025-06-10",7028.87,7091.55,6984.1,7028.87,33600],["2025-06-11",7037.82,7145.27,7028.87,7046.78,84400],["2025-06-12",7055.73,7073.64,7037.82,7064.69,85600],["2025-06-13",6984.1,7154.23,6966.19,7019.92,89500],["2025-06-16",6993.05,7073.64,6993.05,7037.82,115300],["2025-06-17",7073.64,7073.64,7010.96,7010.96,79300],["2025-06-18",7010.96,7028.87,6966.19,7010.96,91800],["2025-06-19",7010.96,7010.96,6975.15,6993.05,38000],["2025-06-20",7082.59,7091.55,6993.05,7091.55,57900],["2025-06-23",7073.64,7118.41,6984.1,7109.46,62900],["2025-06-24",7109.46,7145.27,7055.73,7109.46,98700],["2025-06-25",7118.41,7118.41,7028.87,7037.82,18500],["2025-06-26",7002.01,7082.59,7002.01,7046.78,30200],["2025-06-27",7019.92,7100.5,6975.15,7046.78,117800],["2025-06-30",7073.64,7100.5,7037.82,7100.5,37500],["2025-07-01",7073.64,7082.59,7019.92,7082.59,42100],["2025-07-02",7064.69,7342.26,7064.69,7207.95,196000],["2025-07-03",7163.18,7199.0,7073.64,7073.64,152200],["2025-07-04",7154.23,7154.23,7037.82,7109.46,126100],["2025-07-07",7145.27,7163.18,7109.46,7118.41,78500],["2025-07-08",7118.41,7181.09,7109.46,7109.46,167100],["2025-07-09",7109.46,7207.95,7091.55,7109.46,287900],["2025-07-10",7109.46,7163.18,7109.46,7154.23,159400],["2025-07-11",7154.23,7207.95,7145.27,7163.18,142900],["2025-07-14",7163.18,7252.72,7163.18,7199.0,130000],["2025-07-15",7207.95,7270.63,7172.13,7207.95,342500],["2025-07-16",7199.0,7216.9,7163.18,7181.09,280200],["2025-07-17",7181.09,7342.26,7172.13,7225.86,234700],["2025-07-18",7279.58,7279.58,7199.0,7199.0,147200],["2025-07-21",7216.9,7413.89,7207.95,7369.12,329100],["2025-07-22",7342.26,7422.85,7279.58,7324.35,308800],["2025-07-23",7342.26,7378.08,7333.31,7351.21,357900],["2025-07-24",7369.12,7682.51,7369.12,7673.56,431100],["2025-07-25",7682.51,7682.51,7566.11,7575.06,222500],["2025-07-28",7592.97,7700.42,7592.97,7700.42,226900],["2025-07-29",8237.66,8237.66,8058.58,8237.66,1594000],["2025-07-30",8318.24,8774.9,8318.24,8739.08,809400],["2025-07-31",8953.97,9043.51,8237.66,8246.61,991000],["2025-08-01",8273.47,8416.74,8201.84,8246.61,460100],["2025-08-04",8318.24,8318.24,7700.42,8166.03,233400],["2025-08-05",8076.49,8237.66,7986.95,8049.62,515600],["2025-08-06",8148.12,8228.7,8049.62,8210.79,639100],["2025-08-07",8354.06,8461.51,8309.29,8389.87,383600],["2025-08-08",8461.51,8461.51,8228.7,8300.33,341900],["2025-08-11",8327.2,8345.1,8246.61,8255.56,335600],["2025-08-12",8300.33,8345.1,8192.89,8255.56,236900],["2025-08-13",8264.52,8282.43,8148.12,8148.12,441700],["2025-08-14",8067.53,8183.93,8067.53,8157.07,344500],["2025-08-15",8228.7,8228.7,8049.62,8103.35,300300],["2025-08-18",8103.35,8148.12,8040.67,8058.58,214600],["2025-08-19",8067.53,8219.75,8067.53,8166.03,476300],["2025-08-20",8228.7,8228.7,7888.45,8058.58,286200],["2025-08-21",7933.22,8103.35,7610.88,7942.18,277900],["2025-08-22",7942.18,7969.04,7637.74,7637.74,271300],["2025-08-25",7861.59,7861.59,7610.88,7655.65,160600],["2025-08-26",7655.65,7825.77,7655.65,7745.19,91600],["2025-08-27",7798.91,7861.59,7745.19,7807.87,113200],["2025-08-28",7933.22,8210.79,7816.82,8049.62,396700],["2025-08-29",8148.12,8237.66,8094.39,8219.75,353600],["2025-09-03",8219.75,8237.66,8174.98,8192.89,103200],["2025-09-04",8219.75,8219.75,8076.49,8148.12,248500],["2025-09-05",8148.12,8183.93,8103.35,8103.35,213800],["2025-09-08",8166.03,8166.03,7843.68,7843.68,129900],["2025-09-09",7843.68,7897.41,7745.19,7843.68,147700],["2025-09-10",7834.73,7879.5,7655.65,7798.91,126800],["2025-09-11",7763.1,7861.59,7655.65,7789.96,91200],["2025-09-12",7789.96,8058.58,7789.96,7933.22,47300],["2025-09-15",7960.08,8013.81,7924.27,8013.81,134000],["2025-09-16",8013.81,8148.12,7969.04,8031.72,86500],["2025-09-17",8058.58,8058.58,7960.08,8013.81,86900],["2025-09-18",7977.99,8058.58,7879.5,7969.04,47500],["2025-09-19",7977.99,7995.9,7924.27,7986.95,25700],["2025-09-22",7986.95,7986.95,7781.0,7933.22,71500],["2025-09-23",8040.67,8040.67,7727.28,7816.82,31800],["2025-09-24",7816.82,7816.82,7700.42,7816.82,87300],["2025-09-25",7745.19,7960.08,7745.19,7951.13,77400],["2025-09-26",7951.13,8148.12,7870.54,7977.99,262100],["2025-09-29",7977.99,8139.16,7977.99,8013.81,64800],["2025-09-30",8031.72,8094.39,7816.82,7951.13,97500],["2025-10-01",7879.5,8040.67,7879.5,7897.41,17700],["2025-10-02",7933.22,8121.26,7834.73,7897.41,107200],["2025-10-03",7807.87,7906.36,7789.96,7834.73,44000],["2025-10-06",7915.31,7915.31,7816.82,7879.5,64000],["2025-10-07",7888.45,7933.22,7816.82,7897.41,91800],["2025-10-08",8058.58,8058.58,7789.96,7906.36,37800],["2025-10-09",7888.45,8058.58,7816.82,7861.59,56100],["2025-10-10",7951.13,7960.08,7861.59,7861.59,80300],["2025-10-13",7727.28,7870.54,7727.28,7834.73,53000],["2025-10-14",7879.5,7915.31,7664.6,7727.28,91900],["2025-10-15",7789.96,7789.96,7610.88,7628.79,55200],["2025-10-16",7700.42,7700.42,7592.97,7646.69,36500],["2025-10-17",7655.65,7700.42,7557.15,7610.88,110900],["2025-10-20",7575.06,7619.83,7082.59,7082.59,102900],["2025-10-21",6805.02,7333.31,6805.02,7252.72,75500],["2025-10-22",7422.85,7422.85,6984.1,7252.72,137600],["2025-10-23",7297.49,7297.49,7127.36,7199.0,65900],["2025-10-24",7422.85,7422.85,7163.18,7225.86,62500],["2025-10-27",7351.21,7512.38,7351.21,7440.75,98100],["2025-10-28",7431.8,7610.88,7431.8,7530.29,46500],["2025-10-29",7772.05,7772.05,7530.29,7655.65,70500],["2025-10-30",7637.74,7700.42,7557.15,7646.69,41200],["2025-10-31",7646.69,7655.65,7592.97,7619.83,21800],["2025-11-03",7655.65,7655.65,7476.57,7557.15,46900],["2025-11-04",7592.97,7601.92,7395.98,7566.11,89900],["2025-11-05",7566.11,7566.11,7342.26,7440.75,71400],["2025-11-06",7512.38,7512.38,7395.98,7503.43,19800],["2025-11-07",7494.48,7503.43,7369.12,7467.62,51300],["2025-11-10",7333.31,7449.71,7252.72,7431.8,50500],["2025-11-11",7700.42,7700.42,7342.26,7342.26,36300],["2025-11-12",7342.26,7413.89,7342.26,7387.03,21600],["2025-11-13",7342.26,7431.8,7324.35,7395.98,143700],["2025-11-14",7342.26,7404.94,7342.26,7369.12,30400],["2025-11-17",7521.34,7521.34,7387.03,7404.94,50300],["2025-11-18",7440.75,7440.75,7360.17,7387.03,65501],["2025-11-19",7431.8,7449.71,7369.12,7413.89,36700],["2025-11-20",7431.8,7431.8,7342.26,7413.89,44100],["2025-11-21",7413.89,7413.89,7297.49,7297.49,62500],["2025-11-24",7413.89,7413.89,7342.26,7351.21,40600],["2025-11-25",7413.89,7413.89,6840.84,7342.26,105400],["2025-11-26",7333.31,7351.21,7270.63,7306.44,118800],["2025-11-27",7261.67,7342.26,7261.67,7306.44,56600],["2025-11-28",7315.4,7342.26,7297.49,7333.31,41400],["2025-12-01",7288.54,7360.17,7288.54,7333.31,22800],["2025-12-02",7342.26,7342.26,7252.72,7324.35,20400],["2025-12-03",7279.58,7333.31,7279.58,7333.31,18900],["2025-12-04",7333.31,7342.26,7279.58,7342.26,98200],["2025-12-05",7324.35,7342.26,7297.49,7306.44,35100],["2025-12-08",7306.44,7342.26,7252.72,7261.67,69200],["2025-12-09",7261.67,7279.58,7163.18,7252.72,59900],["2025-12-10",7306.44,7324.35,7207.95,7315.4,24200],["2025-12-11",7360.17,7369.12,7297.49,7324.35,46200],["2025-12-12",7324.35,7324.35,7055.73,7055.73,99400],["2025-12-15",7055.73,7243.77,6563.26,7136.32,60700],["2025-12-16",7136.32,7252.72,6993.05,7252.72,54400],["2025-12-17",7252.72,7252.72,7109.46,7163.18,12100],["2025-12-18",7163.18,7163.18,6984.1,7163.18,13600],["2025-12-19",7216.9,7216.9,7100.5,7163.18,4400],["2025-12-22",7154.23,7172.13,7118.41,7172.13,50500],["2025-12-23",7172.13,7181.09,7127.36,7172.13,21700],["2025-12-24",7127.36,7172.13,7082.59,7172.13,35000],["2025-12-25",7091.55,7225.86,7073.64,7163.18,41700],["2025-12-26",7073.64,7163.18,7055.73,7163.18,17900],["2025-12-29",7127.36,7163.18,7064.69,7163.18,36500],["2025-12-30",7136.32,7136.32,7037.82,7073.64,126900],["2025-12-31",7064.69,7100.5,7028.87,7091.55,36800],["2026-01-05",7109.46,7109.46,7055.73,7073.64,47600],["2026-01-06",7118.41,7252.72,7082.59,7145.27,62900],["2026-01-07",7207.95,7207.95,7073.64,7145.27,64100],["2026-01-08",7154.23,7315.4,7145.27,7297.49,189700],["2026-01-09",7333.31,7333.31,7243.77,7333.31,172100],["2026-01-12",7207.95,7610.88,7207.95,7512.38,183400],["2026-01-13",7610.88,7610.88,7422.85,7422.85,153700],["2026-01-14",7566.11,7601.92,7342.26,7431.8,111100],["2026-01-15",7395.98,7530.29,7369.12,7440.75,155600],["2026-01-16",7431.8,7431.8,7351.21,7395.98,92600],["2026-01-19",7306.44,7431.8,7306.44,7413.89,66700],["2026-01-20",7387.03,7431.8,7387.03,7431.8,131900],["2026-01-21",7404.94,7431.8,7324.35,7378.08,64400],["2026-01-22",7378.08,7440.75,7360.17,7360.17,123100],["2026-01-23",7395.98,7503.43,7378.08,7431.8,53400],["2026-01-26",7431.8,7512.38,7252.72,7360.17,131500],["2026-01-27",7360.17,7360.17,7270.63,7297.49,18110],["2026-01-28",7270.63,7324.35,7163.18,7252.72,107500],["2026-01-29",7252.72,7754.14,7163.18,7682.51,275800],["2026-01-30",7700.42,7700.42,7503.43,7584.02,130600],["2026-02-02",7619.83,7772.05,7521.34,7718.33,214900],["2026-02-03",7789.96,7861.59,7610.88,7637.74,225900],["2026-02-04",7745.19,7745.19,7566.11,7700.42,338900],["2026-02-05",7700.42,7754.14,7557.15,7557.15,69900],["2026-02-06",7431.8,7610.88,7431.8,7431.8,164100],["2026-02-09",7449.71,7655.65,7449.71,7548.2,51100],["2026-02-10",7557.15,7575.06,7476.57,7521.34,52300],["2026-02-11",7584.02,7584.02,7431.8,7521.34,52600],["2026-02-12",7637.74,7637.74,7476.57,7476.57,30400],["2026-02-13",7476.57,7592.97,7476.57,7503.43,21100],["2026-02-23",7449.71,7655.65,7449.71,7601.92,57300],["2026-02-24",7539.25,7610.88,7521.34,7610.88,60500],["2026-02-25",7610.88,7610.88,7521.34,7601.92,49600],["2026-02-26",7664.6,7664.6,7521.34,7539.25,49100],["2026-02-27",7503.43,7601.92,7503.43,7521.34,48900],["2026-03-02",7252.72,7485.52,7252.72,7351.21,146700],["2026-03-03",7369.12,7521.34,7342.26,7387.03,171400],["2026-03-04",7387.03,7521.34,7342.26,7521.34,355000],["2026-03-05",7682.51,7700.42,7539.25,7539.25,227800],["2026-03-06",7592.97,7592.97,7467.62,7557.15,101200],["2026-03-09",7163.18,7261.67,7028.87,7046.78,361300],["2026-03-10",7252.72,7288.54,7073.64,7216.9,75300],["2026-03-11",7252.72,7404.94,7252.72,7404.94,102400],["2026-03-12",7467.62,7467.62,7342.26,7404.94,149100],["2026-03-13",7342.26,7395.98,7324.35,7395.98,51100],["2026-03-16",7395.98,7404.94,7369.12,7395.98,13400],["2026-03-17",7333.31,7431.8,7333.31,7422.85,51800],["2026-03-18",7422.85,7422.85,7342.26,7387.03,63600],["2026-03-19",7279.58,7395.98,7270.63,7360.17,96300],["2026-03-20",7315.4,7333.31,7163.18,7324.35,144700],["2026-03-23",7324.35,7324.35,6984.1,6984.1,162200],["2026-03-24",7091.55,7342.26,7091.55,7234.81,135200],["2026-03-25",7315.4,7342.26,7207.95,7342.26,75900],["2026-03-26",7342.26,7342.26,7297.49,7333.31,24200],["2026-03-27",7279.58,7333.31,7279.58,7333.31,132200],["2026-03-30",7342.26,7718.33,7342.26,7718.33,131800],["2026-03-31",7789.96,7798.91,7610.88,7709.37,146300],["2026-04-01",7798.91,7798.91,7700.42,7727.28,121200],["2026-04-02",7610.88,7700.42,7566.11,7664.6,89700],["2026-04-03",7745.19,7789.96,7610.88,7646.69,63600],["2026-04-06",7655.65,7655.65,7575.06,7637.74,62800],["2026-04-07",7610.88,7673.56,7584.02,7610.88,47700],["2026-04-08",7655.65,7736.23,7637.74,7718.33,195800],["2026-04-09",7718.33,7727.28,7655.65,7700.42,82800],["2026-04-10",7816.82,7816.82,7700.42,7727.28,63800],["2026-04-13",7745.19,7745.19,7700.42,7736.23,57500],["2026-04-14",7745.19,8237.66,7745.19,8121.26,292300],["2026-04-15",8148.12,8264.52,8094.39,8157.07,173200],["2026-04-16",8237.66,8282.43,8112.3,8166.03,86700],["2026-04-17",8228.7,8228.7,8103.35,8139.16,46200],["2026-04-20",8148.12,8327.2,8148.12,8264.52,205600],["2026-04-21",8282.43,8380.92,8282.43,8363.01,186600],["2026-04-22",8416.74,8416.74,7879.5,8201.84,138300],["2026-04-23",8201.84,8228.7,8067.53,8183.93,112600],["2026-04-24",8237.66,8237.66,8103.35,8219.75,46800],["2026-04-28",8201.84,8201.84,8148.12,8174.98,22000],["2026-04-29",8148.12,8148.12,8058.58,8139.16,71200],["2026-05-04",8058.58,8139.16,7879.5,8076.49,130200],["2026-05-05",7977.99,8139.16,7977.99,8076.49,32000],["2026-05-06",8094.39,8094.39,7977.99,8076.49,261300],["2026-05-07",8076.49,8112.3,8031.72,8058.58,79400],["2026-05-08",8004.85,8058.58,7951.13,7951.13,115500],["2026-05-11",7969.04,7969.04,7906.36,7942.18,54600],["2026-05-12",7969.04,8139.16,7924.27,8004.85,82800],["2026-05-13",7995.9,8237.66,7995.9,8210.79,279000],["2026-05-14",8354.06,8371.97,8183.93,8183.93,104900],["2026-05-15",8183.93,8237.66,8157.07,8157.07,151000],["2026-05-18",8148.12,8219.75,8022.76,8157.07,26200],["2026-05-19",8067.53,8130.21,8031.72,8130.21,119600],["2026-05-20",7969.04,8139.16,7969.04,7969.04,151400],["2026-05-21",8058.58,8058.58,7969.04,7977.99,24100],["2026-05-22",7977.99,8022.76,7933.22,8004.85,48200],["2026-05-25",8049.62,8049.62,7933.22,7986.95,66500],["2026-05-26",7995.9,8076.49,7951.13,8031.72,33900],["2026-05-27",7951.13,8371.97,7951.13,8040.67,163600],["2026-05-28",8058.58,8148.12,8058.58,8112.3,81200],["2026-05-29",8139.16,8148.12,8022.76,8076.49,45300],["2026-06-01",7986.95,8166.03,7986.95,8112.3,15800],["2026-06-02",8058.58,8157.07,8013.81,8112.3,60900],["2026-06-03",8148.12,8148.12,8004.85,8103.35,39700],["2026-06-04",8103.35,8103.35,8031.72,8040.67,22200],["2026-06-05",8022.76,8139.16,7977.99,7995.9,44900],["2026-06-08",7986.95,8076.49,7977.99,8022.76,69300],["2026-06-09",8031.72,8130.21,8013.81,8067.53,184600],["2026-06-10",8076.49,8210.79,8067.53,8148.12,109800],["2026-06-11",8148.12,8300.33,8148.12,8166.03,69700],["2026-06-12",8273.47,8273.47,8166.03,8201.84,57600],["2026-06-15",8201.84,8300.33,8148.12,8255.56,161200],["2026-06-16",8318.24,8586.86,8282.43,8515.23,475600],["2026-06-17",8515.23,8622.68,8488.37,8488.37,91200],["2026-06-18",8506.28,8595.82,8371.97,8443.6,158200],["2026-06-19",8461.51,8506.28,8380.92,8398.83,104400],["2026-06-22",8434.64,8434.64,8157.07,8282.43,53100],["2026-06-23",8506.28,8506.28,8112.3,8112.3,200300],["2026-06-24",8094.39,8192.89,8094.39,8148.12,145500],["2026-06-25",8130.21,8192.89,8130.21,8192.89,60700],["2026-06-26",8219.75,8264.52,8183.93,8255.56,90400],["2026-06-29",8354.06,8354.06,8264.52,8309.29,173700],["2026-06-30",8309.29,8327.2,8282.43,8282.43,75100],["2026-07-01",8300.33,8336.15,8300.33,8336.15,305100],["2026-07-02",8407.78,8568.95,8407.78,8560.0,484000],["2026-07-03",8680.0,8680.0,8370.0,8390.0,265200],["2026-07-06",8390.0,8390.0,8100.0,8120.0,141400],["2026-07-07",8120.0,8180.0,7980.0,7980.0,111500],["2026-07-08",7910.0,8090.0,7900.0,7980.0,146800],["2026-07-09",7960.0,8300.0,7960.0,8010.0,81200],["2026-07-10",8000.0,8100.0,7890.0,7890.0,83500],["2026-07-13",7810.0,7990.0,7500.0,7700.0,170900],["2026-07-14",7500.0,7700.0,7450.0,7600.0,169900],["2026-07-15",7500.0,7780.0,7500.0,7650.0,97100],["2026-07-16",7610.0,7780.0,7600.0,7660.0,118800],["2026-07-17",7620.0,7840.0,7410.0,7840.0,68500],["2026-07-20",7650.0,7880.0,7650.0,7800.0,71000],["2026-07-21",7800.0,7830.0,7650.0,7760.0,65400],["2026-07-22",7670.0,7800.0,7520.0,7650.0,38500],["2026-07-23",7650.0,8000.0,7500.0,7770.0,53900],["2026-07-24",7600.0,7760.0,7510.0,7510.0,38800],["2026-07-27",7510.0,7590.0,7500.0,7500.0,14900],["2026-07-28",7500.0,7590.0,7480.0,7550.0,30500],["2026-07-29",7610.0,7800.0,7500.0,7540.0,17400],["2026-07-30",7540.0,8060.0,7540.0,7750.0,127200],["2026-07-31",7750.0,7960.0,7750.0,7960.0,117000],["2026-08-03",7970.0,8300.0,7910.0,8140.0,182500],["2026-08-04",8140.0,8200.0,8050.0,8050.0,177400],["2026-08-05",8180.0,8180.0,8010.0,8070.0,21600],["2026-08-06",8000.0,8150.0,7950.0,8050.0,69300],["2026-08-07",8070.0,8130.0,8010.0,8110.0,40300],["2026-08-10",8120.0,8170.0,8000.0,8090.0,107800],["2026-08-11",8110.0,8250.0,8050.0,8170.0,114000],["2026-08-12",8190.0,8190.0,8070.0,8180.0,59600],["2026-08-13",8180.0,8180.0,8000.0,8130.0,63300],["2026-08-14",8010.0,8090.0,7980.0,8060.0,90600],["2026-08-17",8120.0,8150.0,8020.0,8110.0,223700],["2026-08-18",8150.0,8180.0,8060.0,8060.0,133800],["2026-08-19",8030.0,8060.0,8000.0,8050.0,44200],["2026-08-20",8100.0,8180.0,8050.0,8150.0,255400],["2026-08-21",8070.0,8250.0,8070.0,8230.0,177600],["2026-08-24",8230.0,8460.0,8200.0,8290.0,273600],["2026-08-25",8220.0,8320.0,8200.0,8200.0,579900],["2026-08-26",8270.0,8270.0,8130.0,8240.0,20900],["2026-08-27",8290.0,8290.0,8120.0,8120.0,21500],["2026-08-28",8120.0,8180.0,8060.0,8180.0,36400],["2026-09-03",8220.0,8220.0,8150.0,8190.0,148200],["2026-09-04",8170.0,8170.0,8140.0,8140.0,96800],["2026-09-07",8140.0,8140.0,8020.0,8100.0,81100],["2026-09-08",8110.0,8110.0,8050.0,8090.0,30600],["2026-09-09",8060.0,8160.0,8000.0,8090.0,46500],["2026-09-10",8050.0,8090.0,7980.0,8090.0,41600],["2026-09-11",8090.0,8200.0,8040.0,8040.0,49400],["2026-09-14",8040.0,8090.0,8000.0,8000.0,59900],["2026-09-15",8000.0,8000.0,7800.0,7980.0,38800],["2026-09-16",7950.0,7960.0,7900.0,7920.0,182600],["2026-09-17",7920.0,8240.0,7890.0,7950.0,19600],["2026-09-18",8100.0,8100.0,7910.0,7950.0,7200],["2026-09-21",7910.0,8030.0,7900.0,7930.0,5200],["2026-09-22",7900.0,7990.0,7900.0,7900.0,20400],["2026-09-23",7870.0,7980.0,7870.0,7870.0,67100],["2026-09-24",7880.0,7940.0,7800.0,7890.0,24500],["2026-09-25",7890.0,7890.0,7860.0,7890.0,5500],["2026-09-28",7890.0,7890.0,7750.0,7820.0,26100],["2026-09-29",7850.0,7850.0,7720.0,7730.0,28700],["2026-09-30",7800.0,7800.0,7600.0,7790.0,28200],["2026-10-01",7760.0,7800.0,7700.0,7780.0,16800],["2026-10-02",7580.0,7860.0,7580.0,7780.0,14700],["2026-10-05",7790.0,7800.0,7500.0,7500.0,26100],["2026-10-06",7790.0,7790.0,7500.0,7500.0,26600],["2026-10-07",7500.0,7600.0,7500.0,7590.0,26200],["2026-10-08",7600.0,7620.0,7450.0,7600.0,21100],["2026-10-09",7610.0,7620.0,7500.0,7600.0,205400],["2026-10-12",7600.0,7600.0,7550.0,7600.0,22100]]}