{"sym":"BFC","index":false,"bars":[["2015-10-07",7751.02,9365.82,7751.02,8300.06,150100],["2015-10-08",8396.94,8396.94,8073.98,8203.17,188220],["2015-10-09",8203.17,8203.17,8009.39,8170.87,568690],["2015-10-12",8009.39,8009.39,7621.84,7621.84,119300],["2015-10-13",7105.11,7428.07,7105.11,7234.29,215830],["2015-10-14",7363.47,7654.14,7363.47,7654.14,8450],["2015-10-15",7589.55,7751.02,7492.66,7718.73,43830],["2015-10-16",7751.02,7783.32,7751.02,7751.02,54700],["2015-10-19",7751.02,7783.32,7751.02,7751.02,24740],["2015-10-20",7751.02,7912.5,7751.02,7912.5,25700],["2015-10-21",7847.91,7880.21,7783.32,7783.32,11660],["2015-10-22",7783.32,7847.91,7783.32,7815.62,19700],["2015-10-23",7815.62,8106.28,7815.62,8106.28,116390],["2015-10-26",8073.98,8170.87,8041.69,8041.69,21810],["2015-10-27",8073.98,8332.35,8073.98,8332.35,84070],["2015-10-28",8332.35,8719.9,8332.35,8655.31,126370],["2015-10-29",8784.49,9236.64,8784.49,9236.64,289240],["2015-10-30",9688.78,9688.78,9236.64,9236.64,105240],["2015-11-02",9430.41,9430.41,8623.02,8719.9,33880],["2015-11-03",8752.2,8913.68,8396.94,8913.68,16800],["2015-11-04",8913.68,8913.68,8461.54,8526.13,40300],["2015-11-05",8461.54,8655.31,8461.54,8526.13,46210],["2015-11-06",8590.72,8881.38,8590.72,8719.9,91190],["2015-11-09",8816.79,8816.79,8558.42,8558.42,33090],["2015-11-10",8526.13,8623.02,8493.83,8493.83,57090],["2015-11-11",8558.42,8558.42,8461.54,8461.54,15240],["2015-11-12",8429.24,8558.42,8396.94,8461.54,65860],["2015-11-13",8461.54,8752.2,8461.54,8752.2,58580],["2015-11-16",8719.9,8752.2,8558.42,8752.2,25360],["2015-11-17",8784.49,8784.49,8719.9,8719.9,49190],["2015-11-18",8752.2,8752.2,8526.13,8558.42,8730],["2015-11-19",8558.42,8558.42,8396.94,8558.42,21590],["2015-11-20",8558.42,8849.09,8558.42,8590.72,49640],["2015-11-23",8687.61,8687.61,8655.31,8655.31,99390],["2015-11-24",8558.42,8687.61,8558.42,8558.42,42570],["2015-11-25",8558.42,9139.75,8558.42,9107.45,164360],["2015-11-26",9172.05,9172.05,8978.27,8978.27,45620],["2015-11-27",9139.75,9139.75,8655.31,8655.31,18040],["2015-11-30",8913.68,8913.68,8558.42,8590.72,36360],["2015-12-01",8558.42,8719.9,8558.42,8687.61,11880],["2015-12-02",8719.9,8719.9,8687.61,8687.61,3210],["2015-12-03",8719.9,8752.2,8623.02,8623.02,28660],["2015-12-04",8590.72,8687.61,8558.42,8655.31,27530],["2015-12-07",8590.72,8687.61,8493.83,8655.31,52450],["2015-12-08",8558.42,8655.31,8558.42,8655.31,56770],["2015-12-09",8655.31,8719.9,8558.42,8719.9,26740],["2015-12-10",8558.42,8590.72,8526.13,8590.72,7040],["2015-12-11",8590.72,8590.72,8558.42,8558.42,28820],["2015-12-14",8526.13,8558.42,8526.13,8526.13,5700],["2015-12-15",8590.72,8590.72,8526.13,8558.42,11650],["2015-12-16",8558.42,8590.72,8526.13,8526.13,8670],["2015-12-17",8623.02,8623.02,8526.13,8526.13,31280],["2015-12-18",8493.83,8526.13,8493.83,8526.13,9320],["2015-12-21",8493.83,8590.72,8493.83,8558.42,25980],["2015-12-22",8558.42,8655.31,8558.42,8655.31,6020],["2015-12-23",8655.31,8655.31,8655.31,8655.31,0],["2015-12-24",8590.72,8655.31,8526.13,8590.72,5930],["2015-12-25",8558.42,8558.42,8493.83,8558.42,10300],["2015-12-28",8558.42,8558.42,8558.42,8558.42,0],["2015-12-29",8493.83,8558.42,8396.94,8558.42,12740],["2015-12-30",8623.02,9042.86,8590.72,8752.2,79750],["2015-12-31",9010.57,9010.57,8655.31,8719.9,23150],["2016-01-04",8655.31,8719.9,8655.31,8719.9,32090],["2016-01-05",8719.9,8719.9,8558.42,8558.42,16050],["2016-01-06",8590.72,8719.9,8558.42,8719.9,21670],["2016-01-07",8655.31,8655.31,8558.42,8655.31,48300],["2016-01-08",8461.54,8558.42,8396.94,8493.83,59120],["2016-01-11",8073.98,8623.02,8073.98,8590.72,550],["2016-01-12",8590.72,8590.72,8590.72,8590.72,180],["2016-01-13",8558.42,8590.72,8461.54,8461.54,9920],["2016-01-14",8461.54,8461.54,8396.94,8396.94,6900],["2016-01-15",8396.94,8396.94,8396.94,8396.94,2200],["2016-01-18",8170.87,8332.35,7847.91,7912.5,26280],["2016-01-19",8461.54,8461.54,8461.54,8461.54,10],["2016-01-20",8493.83,8493.83,7912.5,7912.5,29190],["2016-01-21",8461.54,8461.54,7912.5,8396.94,14610],["2016-01-22",8396.94,8396.94,7912.5,8364.65,6160],["2016-01-25",8396.94,8396.94,8364.65,8396.94,1500],["2016-01-26",7944.8,8364.65,7912.5,8364.65,6280],["2016-01-27",8235.46,8332.35,8041.69,8106.28,27620],["2016-01-28",8106.28,8267.76,8073.98,8267.76,12830],["2016-01-29",8138.58,8203.17,8073.98,8203.17,11900],["2016-02-01",8073.98,8138.58,8073.98,8138.58,17800],["2016-02-02",8073.98,8106.28,8041.69,8041.69,12610],["2016-02-03",8073.98,8267.76,8073.98,8267.76,49560],["2016-02-04",8396.94,8623.02,8396.94,8558.42,37780],["2016-02-05",8396.94,8558.42,8396.94,8558.42,32500],["2016-02-15",8332.35,8558.42,8332.35,8558.42,53550],["2016-02-16",8558.42,8590.72,8558.42,8590.72,27400],["2016-02-17",8590.72,9139.75,8590.72,9042.86,95440],["2016-02-18",9042.86,9075.16,8881.38,8881.38,58200],["2016-02-19",8881.38,9042.86,8881.38,8978.27,199230],["2016-02-22",8913.68,8913.68,8849.09,8881.38,22350],["2016-02-23",8881.38,8913.68,8881.38,8913.68,90500],["2016-02-24",8913.68,8913.68,8881.38,8913.68,22140],["2016-02-25",8913.68,8913.68,8881.38,8881.38,7760],["2016-02-26",8849.09,9010.57,8493.83,8849.09,6730],["2016-02-29",8913.68,9010.57,8849.09,9010.57,18470],["2016-03-01",9010.57,9107.45,8978.27,9010.57,21130],["2016-03-02",9107.45,9107.45,8913.68,8913.68,39870],["2016-03-03",9075.16,9075.16,8978.27,9042.86,20010],["2016-03-04",9042.86,9042.86,8978.27,9042.86,10800],["2016-03-07",9042.86,9042.86,8461.54,9010.57,1650],["2016-03-08",9010.57,9042.86,8978.27,9042.86,28310],["2016-03-09",9010.57,9365.82,9010.57,9333.53,44910],["2016-03-10",9365.82,9721.08,9365.82,9721.08,64690],["2016-03-11",9785.67,10173.22,9624.19,10140.92,162710],["2016-03-14",10205.52,10205.52,9688.78,9882.56,48610],["2016-03-15",9817.96,10011.74,9365.82,9365.82,101120],["2016-03-16",9365.82,9817.96,9365.82,9656.49,72180],["2016-03-17",9656.49,9688.78,9559.6,9688.78,24260],["2016-03-18",9688.78,9688.78,9365.82,9495.01,29400],["2016-03-21",9817.96,9817.96,9301.23,9301.23,38560],["2016-03-22",9333.53,9430.41,9075.16,9430.41,32400],["2016-03-23",9430.41,9527.3,9301.23,9527.3,28230],["2016-03-24",9527.3,9527.3,9301.23,9301.23,14350],["2016-03-25",9301.23,9462.71,9236.64,9430.41,15320],["2016-03-28",9624.19,9688.78,9236.64,9495.01,12960],["2016-03-29",9398.12,9430.41,9204.34,9204.34,52590],["2016-03-30",9204.34,9688.78,9204.34,9430.41,151710],["2016-03-31",9527.3,9850.26,9462.71,9656.49,140960],["2016-04-01",9462.71,9721.08,9398.12,9624.19,60910],["2016-04-04",9527.3,9624.19,9430.41,9495.01,40290],["2016-04-05",9495.01,9527.3,9495.01,9527.3,4370],["2016-04-06",9527.3,9688.78,9527.3,9624.19,46640],["2016-04-07",9721.08,9721.08,9527.3,9656.49,55460],["2016-04-08",9527.3,10173.22,9527.3,10140.92,190380],["2016-04-11",10173.22,10722.25,10173.22,10496.18,126000],["2016-04-12",10496.18,10593.07,10463.88,10496.18,131010],["2016-04-13",10496.18,10689.96,10334.7,10593.07,85740],["2016-04-14",10496.18,10593.07,10399.29,10431.59,48970],["2016-04-15",10399.29,10689.96,10334.7,10463.88,106880],["2016-04-19",10689.96,10689.96,10463.88,10463.88,215780],["2016-04-20",10463.88,10528.48,10334.7,10431.59,49090],["2016-04-21",10399.29,10496.18,10334.7,10367.0,67550],["2016-04-22",10334.7,10431.59,10140.92,10367.0,38850],["2016-04-25",10205.52,10302.4,10140.92,10205.52,32320],["2016-04-26",10044.04,10205.52,10011.74,10108.63,65460],["2016-04-27",10076.33,10108.63,9979.44,9979.44,31990],["2016-04-28",10011.74,10334.7,9979.44,9979.44,47840],["2016-04-29",10011.74,10140.92,9979.44,10044.04,33430],["2016-05-04",10076.33,10367.0,10076.33,10302.4,62660],["2016-05-05",10270.11,10270.11,10205.52,10237.81,51180],["2016-05-06",10173.22,10270.11,10173.22,10205.52,28210],["2016-05-09",10205.52,10302.4,10044.04,10205.52,15170],["2016-05-10",10270.11,10270.11,10011.74,10076.33,8820],["2016-05-11",10173.22,10270.11,10011.74,10173.22,18930],["2016-05-12",10302.4,10302.4,10044.04,10173.22,6220],["2016-05-13",10270.11,10270.11,9979.44,10173.22,15720],["2016-05-16",10044.04,10205.52,10011.74,10076.33,11430],["2016-05-17",10173.22,10334.7,10076.33,10173.22,10480],["2016-05-18",10270.11,10334.7,10205.52,10270.11,48050],["2016-05-19",10334.7,10334.7,10205.52,10270.11,22260],["2016-05-20",10270.11,10302.4,10237.81,10302.4,32080],["2016-05-23",10173.22,10270.11,10173.22,10270.11,18570],["2016-05-24",10302.4,10302.4,10173.22,10237.81,53680],["2016-05-25",10237.81,10237.81,10205.52,10237.81,10340],["2016-05-26",10302.4,10302.4,10205.52,10270.11,30220],["2016-05-27",10237.81,10334.7,10237.81,10302.4,19770],["2016-05-30",10334.7,10334.7,10140.92,10302.4,33060],["2016-05-31",10302.4,10302.4,10173.22,10270.11,9720],["2016-06-01",10302.4,10302.4,10140.92,10270.11,15150],["2016-06-02",10270.11,10722.25,10270.11,10560.77,75500],["2016-06-03",10593.07,10593.07,10528.48,10560.77,10490],["2016-06-06",10657.66,10786.84,10657.66,10754.55,96910],["2016-06-07",10819.14,10980.62,10786.84,10883.73,55440],["2016-06-08",10980.62,10980.62,10883.73,10948.32,18970],["2016-06-09",10948.32,10980.62,10819.14,10980.62,75090],["2016-06-10",11271.28,11561.95,11271.28,11529.65,179480],["2016-06-13",11723.43,11788.02,11368.17,11465.06,93270],["2016-06-14",11465.06,11465.06,11271.28,11303.58,115950],["2016-06-15",11465.06,11626.54,11303.58,11529.65,74750],["2016-06-16",11691.13,11852.61,11658.83,11788.02,96300],["2016-06-17",11723.43,11820.31,11529.65,11755.72,45580],["2016-06-20",11788.02,11917.2,11626.54,11788.02,28760],["2016-06-21",11852.61,11852.61,11691.13,11691.13,22600],["2016-06-22",11755.72,11884.9,11723.43,11723.43,95200],["2016-06-23",11917.2,11917.2,11755.72,11852.61,100110],["2016-06-24",12661.54,12661.54,11043.68,11500.9,89310],["2016-06-27",10938.16,11500.9,10938.16,11254.7,25920],["2016-06-28",11254.7,11254.7,10973.34,11184.36,20450],["2016-06-29",11184.36,11430.56,11184.36,11430.56,39690],["2016-06-30",11676.75,11676.75,11254.7,11254.7,30560],["2016-07-01",11254.7,11254.7,11114.02,11219.53,32780],["2016-07-04",11254.7,11254.7,10973.34,11149.19,49120],["2016-07-05",11114.02,11114.02,10832.65,10832.65,101500],["2016-07-06",10621.63,10832.65,10586.45,10586.45,61280],["2016-07-07",10551.28,11114.02,10551.28,11008.51,19550],["2016-07-08",11078.85,11078.85,10691.97,10727.14,67530],["2016-07-11",10727.14,10867.82,10656.8,10727.14,56810],["2016-07-12",10691.97,10727.14,10656.8,10727.14,53440],["2016-07-13",10727.14,10867.82,10656.8,10797.48,97820],["2016-07-14",11043.68,11219.53,11043.68,11114.02,144510],["2016-07-15",11114.02,11219.53,11078.85,11219.53,92140],["2016-07-18",11254.7,11606.41,11149.19,11571.24,100200],["2016-07-19",11606.41,11887.78,11536.07,11782.27,191870],["2016-07-20",11430.56,11887.78,11430.56,11430.56,184280],["2016-07-21",11571.24,11571.24,11289.87,11430.56,20520],["2016-07-22",11536.07,11536.07,11078.85,11114.02,51190],["2016-07-25",11465.73,11465.73,11114.02,11360.22,8540],["2016-07-26",11360.22,11360.22,11043.68,11325.04,9910],["2016-07-27",11078.85,11395.39,11078.85,11325.04,9450],["2016-07-28",11430.56,11887.78,11360.22,11641.58,178860],["2016-07-29",11676.75,12450.52,11676.75,12345.0,250390],["2016-08-01",12837.4,12942.91,12345.0,12731.88,127520],["2016-08-02",12661.54,12661.54,12133.98,12204.32,85820],["2016-08-03",12204.32,12204.32,11887.78,12098.81,52810],["2016-08-04",12098.81,12239.49,11922.95,11922.95,33180],["2016-08-05",12063.63,12063.63,11606.41,11922.95,23770],["2016-08-08",12274.66,12309.83,11922.95,12309.83,36470],["2016-08-09",12309.83,12485.69,12274.66,12450.52,78840],["2016-08-10",12415.34,12731.88,12415.34,12696.71,143880],["2016-08-11",12696.71,12731.88,12520.86,12520.86,55000],["2016-08-12",12520.86,12591.2,12239.49,12450.52,70530],["2016-08-15",12345.0,13294.62,12309.83,13294.62,158400],["2016-08-16",13611.16,13892.52,13364.96,13892.52,210850],["2016-08-17",13822.18,14033.21,13716.67,13822.18,44140],["2016-08-18",14068.38,14068.38,13751.84,13857.35,94200],["2016-08-19",13962.87,14806.97,13857.35,14806.97,237930],["2016-08-22",15158.68,15791.76,15158.68,15615.9,176610],["2016-08-23",15686.24,15897.27,15123.51,15475.22,117980],["2016-08-24",15651.07,15756.58,15475.22,15545.56,167180],["2016-08-25",15651.07,15651.07,15053.17,15193.85,168140],["2016-08-26",15123.51,15158.68,14631.11,14701.46,191730],["2016-08-29",14771.8,14771.8,14068.38,14103.55,277400],["2016-08-30",14068.38,14420.09,13892.52,14420.09,124130],["2016-08-31",14349.75,14912.48,14349.75,14771.8,182430],["2016-09-01",14771.8,14806.97,14560.77,14701.46,130090],["2016-09-05",14631.11,14631.11,13681.5,13681.5,678580],["2016-09-06",13435.3,13927.69,13435.3,13822.18,122490],["2016-09-07",13998.04,14103.55,13892.52,13962.87,148560],["2016-09-08",14349.75,14687.39,14349.75,14645.18,250970],["2016-09-09",14687.39,15278.26,14687.39,15193.85,150400],["2016-09-12",15193.85,15320.46,14814.0,14898.41,85170],["2016-09-13",14814.0,15151.64,14708.49,14982.82,74750],["2016-09-14",15151.64,15615.9,15151.64,15362.67,324430],["2016-09-15",15531.49,15531.49,15236.05,15404.87,28910],["2016-09-16",15404.87,15531.49,15193.85,15257.16,96220],["2016-09-19",15193.85,15447.08,15193.85,15362.67,221620],["2016-09-20",15404.87,15869.13,15362.67,15700.31,287060],["2016-09-21",15869.13,15995.75,15531.49,15784.72,161740],["2016-09-22",15826.93,15826.93,15615.9,15826.93,122010],["2016-09-23",15826.93,15826.93,15615.9,15742.52,179080],["2016-09-26",15784.72,15784.72,15594.8,15742.52,97420],["2016-09-27",15742.52,15742.52,15531.49,15742.52,173430],["2016-09-28",15742.52,16544.41,15742.52,16544.41,529190],["2016-09-29",16882.05,16882.05,16291.18,16291.18,137570],["2016-09-30",16164.57,16460.0,16122.36,16375.59,116230],["2016-10-03",16291.18,16375.59,15826.93,15953.54,178760],["2016-10-04",15953.54,16291.18,15826.93,15995.75,249760],["2016-10-05",15995.75,16248.98,15911.34,15953.54,77290],["2016-10-06",15869.13,16101.26,15869.13,15869.13,108900],["2016-10-07",15869.13,15869.13,15236.05,15404.87,199960],["2016-10-10",15362.67,15615.9,15236.05,15236.05,98320],["2016-10-11",15236.05,15573.7,14982.82,15193.85,105250],["2016-10-12",15236.05,15615.9,15236.05,15404.87,39970],["2016-10-13",15447.08,15784.72,15320.46,15784.72,46130],["2016-10-14",15784.72,15826.93,15447.08,15531.49,35260],["2016-10-17",15404.87,15447.08,15193.85,15404.87,14780],["2016-10-18",15362.67,15362.67,15193.85,15236.05,82720],["2016-10-19",15236.05,15362.67,15193.85,15320.46,105570],["2016-10-20",15362.67,15362.67,15109.44,15109.44,88530],["2016-10-21",14982.82,14982.82,14708.49,14771.8,227980],["2016-10-24",14729.59,14792.9,14370.85,14391.95,113390],["2016-10-25",14434.16,14434.16,13927.69,14180.93,176130],["2016-10-26",14307.54,14307.54,13885.49,13927.69,156930],["2016-10-27",13927.69,14307.54,13885.49,14138.72,165110],["2016-10-28",14434.16,14645.18,14180.93,14476.36,222900],["2016-10-31",14518.57,14856.21,14476.36,14645.18,134100],["2016-11-01",14602.98,14687.39,14349.75,14602.98,70010],["2016-11-02",14645.18,14729.59,14476.36,14602.98,138030],["2016-11-03",14307.54,14602.98,14307.54,14602.98,91980],["2016-11-04",14687.39,14687.39,14476.36,14476.36,45020],["2016-11-07",14729.59,15109.44,14729.59,15109.44,188570],["2016-11-08",15362.67,15362.67,15067.23,15109.44,349860],["2016-11-09",15109.44,15109.44,14560.77,14940.62,186020],["2016-11-10",15025.03,15362.67,15025.03,15320.46,130640],["2016-11-11",15320.46,15447.08,15109.44,15383.77,155550],["2016-11-14",15362.67,15447.08,15320.46,15383.77,151950],["2016-11-15",15425.98,15447.08,15299.36,15383.77,83750],["2016-11-16",15383.77,15383.77,15236.05,15383.77,89110],["2016-11-17",15383.77,15383.77,15109.44,15193.85,224340],["2016-11-18",15067.23,15193.85,14982.82,14982.82,97750],["2016-11-21",14982.82,15193.85,14856.21,15109.44,21200],["2016-11-22",15151.64,15151.64,14771.8,14835.11,140190],["2016-11-23",14835.11,15320.46,14835.11,15320.46,122630],["2016-11-24",15633.13,15633.13,14963.14,14963.14,93000],["2016-11-25",15141.8,15141.8,14650.47,15007.8,41910],["2016-11-28",14829.14,15007.8,14293.14,15007.8,72760],["2016-11-29",15007.8,15007.8,14293.14,14650.47,40640],["2016-11-30",14293.14,14717.47,13712.49,14114.48,105690],["2016-12-01",14293.14,14293.14,13779.48,13824.15,81090],["2016-12-02",13824.15,14203.81,13645.49,14203.81,99510],["2016-12-05",14203.81,14203.81,13846.48,14025.15,53530],["2016-12-06",13824.15,13846.48,13444.49,13444.49,53970],["2016-12-07",13444.49,13623.15,13087.16,13399.82,57220],["2016-12-08",13399.82,13399.82,13176.49,13265.82,421110],["2016-12-09",13176.49,13399.82,13042.49,13221.16,62190],["2016-12-12",12774.5,13176.49,12774.5,12774.5,22430],["2016-12-13",12774.5,12953.16,12774.5,12908.5,55590],["2016-12-14",12774.5,13355.16,12774.5,13310.49,38800],["2016-12-15",13131.83,13466.82,13131.83,13355.16,29280],["2016-12-16",13444.49,13444.49,13131.83,13243.49,15160],["2016-12-19",13243.49,13444.49,13176.49,13310.49,31920],["2016-12-20",13310.49,14114.48,13265.82,13891.15,283920],["2016-12-21",13891.15,14114.48,13801.82,13801.82,18210],["2016-12-22",13801.82,13846.48,13667.82,13801.82,23050],["2016-12-23",13623.15,13623.15,13265.82,13399.82,86380],["2016-12-26",13399.82,13399.82,13221.16,13355.16,18300],["2016-12-27",13221.16,13265.82,12908.5,13176.49,154380],["2016-12-28",13265.82,13355.16,13042.49,13087.16,13660],["2016-12-29",12953.16,13109.49,12953.16,13109.49,35820],["2016-12-30",13109.49,13355.16,13087.16,13176.49,52150],["2017-01-03",13176.49,13265.82,13131.83,13176.49,76610],["2017-01-04",13176.49,13332.82,13087.16,13310.49,65280],["2017-01-05",13355.16,13623.15,13221.16,13578.49,100930],["2017-01-06",13623.15,13801.82,13578.49,13690.15,155890],["2017-01-09",13556.15,13712.49,13489.16,13578.49,63640],["2017-01-10",13645.49,13712.49,13489.16,13533.82,29020],["2017-01-11",13623.15,13623.15,13399.82,13399.82,82500],["2017-01-12",13533.82,14248.48,13533.82,14248.48,406440],["2017-01-13",14427.14,14739.81,14248.48,14360.14,296410],["2017-01-16",14293.14,14494.14,13935.82,14047.48,267870],["2017-01-17",13980.48,14114.48,13533.82,13623.15,130980],["2017-01-18",13623.15,13935.82,13533.82,13623.15,133080],["2017-01-19",13556.15,13757.15,13489.16,13533.82,94460],["2017-01-20",13533.82,14159.15,13533.82,14114.48,1577740],["2017-01-23",13891.15,14181.48,13891.15,13913.48,18310],["2017-01-24",13846.48,14114.48,13667.82,14114.48,82150],["2017-01-25",14293.14,14382.48,14114.48,14114.48,67950],["2017-02-02",14114.48,14293.14,13935.82,14114.48,40540],["2017-02-03",14069.81,14739.81,13980.48,14427.14,449740],["2017-02-06",14561.14,15141.8,14561.14,15052.47,400330],["2017-02-07",15097.13,15208.8,14963.14,15052.47,236200],["2017-02-08",15097.13,15275.8,15052.47,15275.8,197990],["2017-02-09",15275.8,15811.79,15275.8,15744.79,280150],["2017-02-10",15633.13,15856.46,15499.13,15588.46,235620],["2017-02-13",15677.79,16213.79,15499.13,15990.46,238930],["2017-02-14",16079.79,16079.79,15633.13,15677.79,241460],["2017-02-15",15633.13,15856.46,15588.46,15677.79,124820],["2017-02-16",15856.46,15856.46,15320.46,15365.13,209370],["2017-02-17",15365.13,15677.79,15141.8,15633.13,290730],["2017-02-20",15588.46,15990.46,15409.8,15945.79,191650],["2017-02-21",15945.79,16079.79,15677.79,15700.13,174230],["2017-02-22",15633.13,15700.13,15409.8,15499.13,161590],["2017-02-23",15454.46,15543.79,15231.13,15409.8,185870],["2017-02-24",15543.79,15677.79,15231.13,15231.13,125730],["2017-02-27",15186.47,15610.79,15186.47,15275.8,56970],["2017-02-28",15320.46,15499.13,15275.8,15320.46,88210],["2017-03-01",15275.8,15454.46,14963.14,15275.8,177800],["2017-03-02",15275.8,15387.46,14963.14,15052.47,71770],["2017-03-03",15052.47,15052.47,14739.81,14963.14,147310],["2017-03-06",14963.14,14963.14,14762.14,14829.14,200280],["2017-03-07",14829.14,15454.46,14829.14,15454.46,296470],["2017-03-08",15633.13,15789.46,15543.79,15543.79,263420],["2017-03-09",15543.79,15543.79,15298.13,15298.13,120110],["2017-03-10",15298.13,15633.13,15275.8,15454.46,204320],["2017-03-13",15454.46,15454.46,15298.13,15320.46,75390],["2017-03-14",15320.46,15990.46,15320.46,15856.46,536480],["2017-03-15",15856.46,15945.79,15722.46,15767.13,256230],["2017-03-16",15834.12,16727.45,15767.13,16481.78,845990],["2017-03-17",16526.45,16883.78,16303.12,16370.12,376280],["2017-03-20",16481.78,16906.11,16392.45,16682.78,453570],["2017-03-21",16705.11,16794.44,16303.12,16392.45,350840],["2017-03-22",16347.78,16526.45,15722.46,15722.46,413290],["2017-03-23",15677.79,16079.79,15677.79,15856.46,275680],["2017-03-24",15767.13,15990.46,15543.79,15677.79,363060],["2017-03-27",15677.79,15856.46,15543.79,15677.79,151150],["2017-03-28",15677.79,15834.12,15275.8,15365.13,437720],["2017-03-29",15365.13,15543.79,15275.8,15476.8,219900],["2017-03-30",15476.8,15990.46,15476.8,15633.13,120310],["2017-03-31",15633.13,15811.79,15409.8,15409.8,203160],["2017-04-03",15409.8,15543.79,15320.46,15409.8,124030],["2017-04-04",15409.8,15454.46,15320.46,15365.13,168690],["2017-04-05",15365.13,15610.79,15298.13,15320.46,153390],["2017-04-07",15320.46,15588.46,15275.8,15566.13,186210],["2017-04-10",15588.46,15588.46,15320.46,15409.8,95340],["2017-04-11",15409.8,15633.13,15409.8,15543.79,170950],["2017-04-12",15811.79,16213.79,15588.46,15811.79,402700],["2017-04-13",15945.79,16079.79,15722.46,15834.12,286730],["2017-04-14",15901.12,16035.12,15677.79,15722.46,499690],["2017-04-17",15811.79,15968.12,14963.14,15454.46,455130],["2017-04-18",15454.46,15454.46,15030.13,15231.13,224400],["2017-04-19",15231.13,16258.45,15231.13,16079.79,663720],["2017-04-20",16146.79,16146.79,15677.79,15677.79,275200],["2017-04-21",15767.13,15878.79,15700.13,15722.46,184350],["2017-04-24",15722.46,15722.46,15365.13,15409.8,194090],["2017-04-25",15521.46,15610.79,15275.8,15275.8,153670],["2017-04-26",15275.8,15722.46,15275.8,15566.13,272140],["2017-04-27",15633.13,15878.79,15409.8,15700.13,263310],["2017-04-28",15566.13,15633.13,15409.8,15566.13,140290],["2017-05-03",15543.79,15945.79,15409.8,15856.46,262160],["2017-05-04",15856.46,15945.79,15543.79,15543.79,298290],["2017-05-05",15543.79,15767.13,15409.8,15633.13,154200],["2017-05-08",15633.13,16727.45,15409.8,16727.45,1117670],["2017-05-09",16973.11,17375.1,16749.78,16973.11,964490],["2017-05-10",16794.44,17107.11,16749.78,16816.78,386270],["2017-05-11",16705.11,17308.1,16571.11,17196.44,668920],["2017-05-12",17196.44,17687.77,17151.77,17643.1,741430],["2017-05-15",17844.1,18179.09,17643.1,17911.1,569240],["2017-05-16",17687.77,18223.76,17464.44,17598.43,852680],["2017-05-17",17955.76,18268.43,17419.77,17643.1,708910],["2017-05-18",17419.77,17866.43,17285.77,17732.43,527350],["2017-05-19",17732.43,17732.43,17419.77,17419.77,367140],["2017-05-22",17241.11,17754.77,17241.11,17419.77,546100],["2017-05-23",17352.77,17866.43,17330.44,17710.1,267600],["2017-05-24",17710.1,18045.1,17643.1,17866.43,317820],["2017-05-25",18000.43,18514.09,17955.76,18313.09,552110],["2017-05-26",18536.42,18536.42,18089.76,18313.09,436900],["2017-05-29",18313.09,18357.76,18089.76,18179.09,248430],["2017-05-30",18179.09,18491.76,18000.43,18089.76,434940],["2017-05-31",18089.76,18737.42,17955.76,18514.09,349010],["2017-06-01",18491.76,18849.08,18268.43,18514.09,242000],["2017-06-02",18313.09,18469.42,18179.09,18424.76,255540],["2017-06-05",18313.09,18514.09,18179.09,18313.09,129790],["2017-06-06",18313.09,18514.09,18246.09,18313.09,180890],["2017-06-07",18313.09,18670.42,18223.76,18357.76,207480],["2017-06-08",18357.76,18737.42,18357.76,18670.42,192940],["2017-06-09",18761.94,18899.22,18739.06,18807.7,171690],["2017-06-12",18761.94,18967.87,18761.94,18876.34,137200],["2017-06-13",18876.34,18944.99,18761.94,18899.22,119380],["2017-06-14",18807.7,19150.91,18761.94,19059.39,251240],["2017-06-15",18899.22,19082.27,18876.34,18990.75,65820],["2017-06-16",18899.22,19196.67,18899.22,19082.27,174580],["2017-06-19",19082.27,19448.35,18990.75,19448.35,164970],["2017-06-20",19448.35,19905.96,19448.35,19905.96,167430],["2017-06-21",19951.72,19951.72,18533.14,19448.35,320730],["2017-06-22",19219.55,19356.83,18990.75,19356.83,183320],["2017-06-23",19356.83,19631.4,19082.27,19585.64,146280],["2017-06-26",19585.64,19585.64,18761.94,18807.7,310580],["2017-06-27",18807.7,19082.27,18670.42,18807.7,177220],["2017-06-28",18807.7,19311.07,18761.94,19082.27,146360],["2017-06-29",19082.27,19356.83,18853.46,18990.75,123880],["2017-06-30",19196.67,19219.55,18876.34,18990.75,79790],["2017-07-03",18990.75,19036.51,18739.06,18761.94,147920],["2017-07-04",18716.18,18922.1,18441.62,18578.9,181730],["2017-07-05",18761.94,18761.94,18510.26,18578.9,89980],["2017-07-06",18716.18,18716.18,18258.57,18624.66,222640],["2017-07-07",18578.9,18670.42,18121.29,18121.29,219670],["2017-07-10",18121.29,18533.14,18075.53,18121.29,359800],["2017-07-11",18258.57,18624.66,18121.29,18464.5,313420],["2017-07-12",18533.14,18922.1,18533.14,18807.7,246960],["2017-07-13",18807.7,18807.7,17595.04,18716.18,145810],["2017-07-14",18761.94,18761.94,18441.62,18578.9,70090],["2017-07-17",18533.14,18533.14,17846.73,17915.37,286440],["2017-07-18",17846.73,19150.91,17846.73,18487.38,285530],["2017-07-19",18761.94,18761.94,18464.5,18487.38,97400],["2017-07-20",18487.38,18487.38,17984.01,18487.38,98330],["2017-07-21",18350.09,18670.42,18075.53,18075.53,106240],["2017-07-24",18075.53,18441.62,18075.53,18167.05,131690],["2017-07-25",17984.01,18281.45,17984.01,18075.53,74760],["2017-07-26",18304.33,18350.09,17984.01,18212.81,116970],["2017-07-27",18167.05,18853.46,18167.05,18853.46,506220],["2017-07-28",18853.46,18853.46,18624.66,18761.94,188250],["2017-07-31",18990.75,19219.55,18853.46,18990.75,257050],["2017-08-01",19128.03,19128.03,18807.7,19036.51,265380],["2017-08-02",18990.75,19905.96,18670.42,19677.16,522600],["2017-08-03",19814.44,19860.2,19494.12,19677.16,254730],["2017-08-04",19677.16,19814.44,19219.55,19494.12,207500],["2017-08-07",19814.44,20043.25,19585.64,19745.8,429480],["2017-08-08",19905.96,19997.48,19722.92,19814.44,385170],["2017-08-09",19677.16,19677.16,19036.51,19219.55,168800],["2017-08-10",19219.55,19219.55,18761.94,18990.75,62880],["2017-08-11",18899.22,19173.79,18761.94,18807.7,185690],["2017-08-14",18670.42,19219.55,18624.66,18944.99,111310],["2017-08-15",19173.79,19448.35,18899.22,19196.67,96430],["2017-08-16",19219.55,19631.4,19219.55,19448.35,156720],["2017-08-17",19448.35,19677.16,18990.75,18990.75,113300],["2017-08-18",18944.99,18944.99,18533.14,18624.66,170550],["2017-08-21",18624.66,18624.66,18212.81,18304.33,210280],["2017-08-22",18304.33,18761.94,18304.33,18761.94,128390],["2017-08-23",18624.66,18670.42,18304.33,18578.9,15790],["2017-08-24",18304.33,18647.54,18304.33,18510.26,28910],["2017-08-25",18533.14,18601.78,18487.38,18533.14,113380],["2017-08-28",18441.62,18556.02,18395.86,18533.14,93570],["2017-08-29",18441.62,18556.02,18441.62,18487.38,61040],["2017-08-30",18533.14,18899.22,18441.62,18533.14,184600],["2017-08-31",18464.5,18533.14,18395.86,18395.86,208810],["2017-09-01",18441.62,18464.5,18327.21,18327.21,108370],["2017-09-05",18327.21,18487.38,18327.21,18350.09,57890],["2017-09-06",18350.09,18372.97,18212.81,18304.33,127040],["2017-09-07",18304.33,18533.14,18258.57,18304.33,96290],["2017-09-08",18304.33,18304.33,18258.57,18258.57,35890],["2017-09-11",18121.29,18395.86,18121.29,18350.09,40440],["2017-09-12",18395.86,18441.62,18235.69,18304.33,59440],["2017-09-13",18304.33,18464.5,18212.81,18304.33,106720],["2017-09-14",18418.74,19082.27,18304.33,19082.27,256610],["2017-09-15",19128.03,19128.03,18761.94,18853.46,121860],["2017-09-18",18990.75,18990.75,18578.9,18670.42,59060],["2017-09-19",18578.9,18944.99,18578.9,18761.94,131990],["2017-09-20",18761.94,18761.94,18624.66,18761.94,47950],["2017-09-21",18807.7,18944.99,18670.42,18670.42,44600],["2017-09-22",18761.94,18761.94,18624.66,18670.42,103840],["2017-09-25",18990.75,18990.75,18578.9,18647.54,34930],["2017-09-26",18647.54,18739.06,18578.9,18624.66,74280],["2017-09-27",18716.18,18716.18,18395.86,18556.02,41150],["2017-09-28",18556.02,18670.42,18304.33,18350.09,110220],["2017-09-29",18304.33,18487.38,18212.81,18441.62,74470],["2017-10-02",18510.26,18510.26,18350.09,18464.5,43940],["2017-10-03",18464.5,18510.26,18304.33,18327.21,59240],["2017-10-04",18327.21,18464.5,18327.21,18464.5,78450],["2017-10-05",18395.86,18624.66,18395.86,18418.74,13620],["2017-10-06",18441.62,18990.75,18441.62,18670.42,134780],["2017-10-09",18761.94,18761.94,18533.14,18739.06,11000],["2017-10-10",18922.1,18922.1,18510.26,18510.26,24900],["2017-10-11",18510.26,18624.66,18487.38,18533.14,38830],["2017-10-12",18533.14,18716.18,18304.33,18304.33,135220],["2017-10-13",18304.33,18510.26,18212.81,18258.57,51370],["2017-10-16",18258.57,18372.97,18121.29,18121.29,75470],["2017-10-17",18029.77,18121.29,17846.73,17938.25,141720],["2017-10-18",18212.81,18212.81,17800.96,18075.53,31510],["2017-10-19",18075.53,18075.53,17846.73,17846.73,43150],["2017-10-20",17755.2,18029.77,17755.2,17755.2,88950],["2017-10-23",17709.44,17709.44,17297.6,17389.12,89370],["2017-10-24",17023.03,17709.44,17023.03,17709.44,138290],["2017-10-25",17755.2,17938.25,17251.83,17389.12,101480],["2017-10-26",17846.73,17846.73,17343.36,17389.12,347540],["2017-10-27",17663.68,17686.56,17160.31,17251.83,101500],["2017-10-30",17251.83,17297.6,16794.23,16794.23,144240],["2017-10-31",16794.23,16839.99,16016.29,16519.66,90190],["2017-11-01",16519.66,16702.7,16245.1,16428.14,70200],["2017-11-02",16565.42,16702.7,16382.38,16428.14,78100],["2017-11-03",16634.06,16634.06,16245.1,16313.74,134660],["2017-11-06",16588.3,16588.3,16199.34,16245.1,198330],["2017-11-07",16245.1,16473.9,16199.34,16428.14,164330],["2017-11-08",16565.42,17297.6,16565.42,17114.55,257080],["2017-11-09",17251.83,17251.83,16839.99,16839.99,164240],["2017-11-10",16839.99,16977.27,16794.23,16839.99,86060],["2017-11-13",16862.87,17023.03,16702.7,16771.35,92400],["2017-11-14",16771.35,16862.87,16565.42,16794.23,83650],["2017-11-15",16794.23,17206.07,16748.47,17091.67,130710],["2017-11-16",17297.6,17389.12,17137.43,17320.48,158760],["2017-11-17",17434.88,17434.88,16931.51,17228.95,145210],["2017-11-20",17206.07,17206.07,16908.63,17000.15,309060],["2017-11-21",17000.15,17160.31,16885.75,17000.15,128230],["2017-11-22",17000.15,17160.31,16885.75,17000.15,266090],["2017-11-23",16975.97,17169.43,16782.51,16927.6,83100],["2017-11-24",16685.78,16709.96,16298.86,16589.05,329290],["2017-11-27",16395.59,16540.69,16347.23,16347.23,152330],["2017-11-28",16347.23,16975.97,16347.23,16395.59,326740],["2017-11-29",16395.59,16879.24,16395.59,16855.06,271670],["2017-11-30",16855.06,16927.6,16637.42,16637.42,183080],["2017-12-01",16637.42,16685.78,16347.23,16685.78,283150],["2017-12-04",16685.78,16685.78,16202.13,16202.13,661230],["2017-12-05",16298.86,16589.05,16298.86,16564.87,353160],["2017-12-06",16419.77,16613.23,16347.23,16540.69,197180],["2017-12-07",16540.69,16637.42,16443.96,16468.14,234780],["2017-12-08",16468.14,16734.14,16443.96,16540.69,266400],["2017-12-11",16540.69,16685.78,16395.59,16395.59,138090],["2017-12-12",16443.96,16443.96,15718.49,16395.59,116550],["2017-12-13",16395.59,16395.59,16202.13,16202.13,61960],["2017-12-14",16202.13,16347.23,15936.13,16057.04,145160],["2017-12-15",16250.5,16347.23,15960.31,16153.77,90750],["2017-12-18",16057.04,16443.96,16057.04,16323.05,77500],["2017-12-19",16395.59,16443.96,16105.4,16153.77,83680],["2017-12-20",16153.77,16226.32,16057.04,16105.4,104120],["2017-12-21",16129.59,16879.24,16057.04,16685.78,143270],["2017-12-22",16855.06,17169.43,16613.23,16734.14,235760],["2017-12-25",16637.42,16637.42,16298.86,16443.96,104610],["2017-12-26",16371.41,16540.69,16347.23,16443.96,107230],["2017-12-27",16443.96,16540.69,16347.23,16371.41,97320],["2017-12-28",16419.77,16419.77,16153.77,16250.5,98990],["2017-12-29",16298.86,16323.05,16202.13,16274.68,109810],["2018-01-02",16419.77,16419.77,16105.4,16105.4,182570],["2018-01-03",16105.4,16105.4,15815.22,15936.13,445620],["2018-01-04",15936.13,16105.4,15887.76,15960.31,153380],["2018-01-05",16057.04,16685.78,16057.04,16540.69,299510],["2018-01-08",16540.69,17169.43,16443.96,16830.87,284520],["2018-01-09",17072.7,17145.24,16830.87,17048.51,247820],["2018-01-10",16927.6,17121.06,16879.24,17024.33,192790],["2018-01-11",17024.33,17507.98,16734.14,17507.98,439110],["2018-01-12",17387.07,17628.89,17217.79,17266.15,302360],["2018-01-15",17290.34,17749.8,17024.33,17653.07,159170],["2018-01-16",17580.52,17653.07,17169.43,17411.25,192470],["2018-01-17",17411.25,17411.25,16879.24,16879.24,199400],["2018-01-18",16879.24,16927.6,16347.23,16734.14,217440],["2018-01-19",16734.14,16903.42,16347.23,16443.96,276800],["2018-01-22",16443.96,16685.78,16153.77,16298.86,151180],["2018-01-25",16516.5,16516.5,15863.58,15911.95,361490],["2018-01-26",15936.13,16395.59,15911.95,16202.13,231630],["2018-01-29",16008.68,16105.4,15234.84,15234.84,605370],["2018-01-30",15476.67,15645.94,15259.02,15476.67,280640],["2018-01-31",15670.12,16008.68,15549.21,15815.22,263870],["2018-02-01",15911.95,15960.31,15670.12,15815.22,251780],["2018-02-02",15815.22,15863.58,15621.76,15718.49,182880],["2018-02-05",15718.49,15718.49,15234.84,15428.3,231250],["2018-02-06",14896.29,14896.29,14364.28,14557.74,486810],["2018-02-07",14872.11,15283.21,14847.93,14993.02,136960],["2018-02-08",15186.48,15234.84,14509.37,14944.66,53360],["2018-02-09",14944.66,15089.75,14219.19,14944.66,64520],["2018-02-12",14896.29,15234.84,14896.29,15210.66,68970],["2018-02-13",15379.94,15379.94,15162.3,15307.39,158730],["2018-02-21",15476.67,15573.39,15355.75,15573.39,46950],["2018-02-22",15573.39,15960.31,15428.3,15863.58,251220],["2018-02-23",16057.04,16153.77,15863.58,16008.68,99920],["2018-02-26",16057.04,16105.4,15863.58,15936.13,71230],["2018-02-27",15911.95,15936.13,15379.94,15476.67,133820],["2018-02-28",15428.3,15718.49,15234.84,15670.12,127950],["2018-03-01",15476.67,15718.49,15379.94,15476.67,135060],["2018-03-02",15476.67,16540.69,15476.67,16540.69,604270],["2018-03-05",16734.14,17169.43,16443.96,16589.05,313970],["2018-03-06",16589.05,16927.6,16347.23,16709.96,309120],["2018-03-07",16927.6,16927.6,16540.69,16734.14,127640],["2018-03-08",16734.14,17024.33,16540.69,16564.87,352640],["2018-03-09",16879.24,17362.88,16492.32,16927.6,489120],["2018-03-12",17169.43,17169.43,16758.33,16758.33,71420],["2018-03-13",16734.14,17072.7,16734.14,17024.33,308300],["2018-03-14",17048.51,17290.34,17024.33,17241.97,169580],["2018-03-15",17314.52,17798.17,17241.97,17411.25,306090],["2018-03-16",17556.34,17653.07,17217.79,17411.25,191520],["2018-03-19",17677.25,17677.25,17241.97,17411.25,105060],["2018-03-20",17169.43,17362.88,16879.24,16879.24,120830],["2018-03-21",16927.6,16927.6,16685.78,16927.6,99990],["2018-03-22",17169.43,17169.43,16806.69,16879.24,32180],["2018-03-23",15960.31,16782.51,15960.31,16782.51,76530],["2018-03-26",16734.14,16734.14,16589.05,16709.96,45450],["2018-03-27",16927.6,17411.25,16661.6,16661.6,129000],["2018-03-28",16661.6,17169.43,16661.6,17024.33,61390],["2018-03-29",17024.33,17169.43,16927.6,16927.6,53270],["2018-03-30",17169.43,17169.43,16927.6,16975.97,73250],["2018-04-02",17145.24,17169.43,16685.78,16685.78,84890],["2018-04-03",16685.78,17000.15,16685.78,16782.51,12070],["2018-04-04",16734.14,16903.42,16637.42,16685.78,64450],["2018-04-05",16903.42,16927.6,16540.69,16830.87,86270],["2018-04-06",16830.87,17024.33,16709.96,17000.15,37120],["2018-04-09",17000.15,17000.15,16709.96,16830.87,36180],["2018-04-10",16879.24,16879.24,16540.69,16685.78,32800],["2018-04-11",16685.78,16685.78,16250.5,16443.96,73450],["2018-04-12",16202.13,16637.42,16202.13,16347.23,10980],["2018-04-13",16637.42,16637.42,16250.5,16347.23,32080],["2018-04-16",16347.23,16347.23,16008.68,16250.5,22190],["2018-04-17",16443.96,16443.96,16057.04,16250.5,12680],["2018-04-18",16202.13,16250.5,15960.31,15960.31,28790],["2018-04-19",15911.95,15911.95,15573.39,15694.31,67420],["2018-04-20",15718.49,15911.95,15621.76,15694.31,20150],["2018-04-23",15573.39,16081.22,14993.02,15645.94,50610],["2018-04-24",15089.75,15742.67,15089.75,15670.12,15230],["2018-04-26",15621.76,15621.76,14872.11,14872.11,29950],["2018-04-27",14702.83,15476.67,14702.83,15234.84,41830],["2018-05-02",15234.84,15234.84,14847.93,14847.93,21890],["2018-05-03",15670.12,15670.12,14847.93,15476.67,48190],["2018-05-04",15670.12,15670.12,15476.67,15476.67,24300],["2018-05-07",15670.12,15670.12,14993.02,14993.02,17610],["2018-05-08",15621.76,15621.76,14993.02,15234.84,27080],["2018-05-09",15476.67,15476.67,14993.02,15355.75,5220],["2018-05-10",15476.67,15476.67,15041.38,15186.48,4660],["2018-05-11",15355.75,15355.75,15041.38,15234.84,8430],["2018-05-14",15089.75,15428.3,15065.57,15259.02,9150],["2018-05-15",15307.39,15331.57,15210.66,15259.02,15360],["2018-05-16",15234.84,15234.84,15186.48,15186.48,23350],["2018-05-17",15234.84,15234.84,15186.48,15186.48,12590],["2018-05-18",15331.57,15331.57,15089.75,15138.11,1420],["2018-05-21",15089.75,15234.84,15065.57,15138.11,4620],["2018-05-22",15283.21,15283.21,14267.55,14993.02,13110],["2018-05-23",14944.66,14993.02,14509.37,14993.02,13040],["2018-05-24",14944.66,14993.02,14751.2,14944.66,83840],["2018-05-25",14920.47,14944.66,14799.56,14896.29,2720],["2018-05-28",14751.2,14993.02,14267.55,14461.01,38030],["2018-05-29",13783.91,14461.01,13783.91,14461.01,33990],["2018-05-30",14315.92,14461.01,14025.73,14025.73,45100],["2018-05-31",14461.01,14461.01,13977.36,14267.55,33880],["2018-06-01",14509.37,14509.37,14267.55,14267.55,19780],["2018-06-04",14267.55,14461.01,14267.55,14315.92,23050],["2018-06-05",14509.37,14606.1,14388.46,14606.1,20290],["2018-06-06",14751.2,14775.38,14291.73,14702.83,8940],["2018-06-07",14702.83,15379.94,14702.83,15331.57,93140],["2018-06-08",15428.3,15452.48,14993.02,15186.48,534490],["2018-06-11",15186.48,15428.3,14823.74,14896.29,5810],["2018-06-12",14993.02,14993.02,14461.01,14461.01,29790],["2018-06-13",14509.37,14509.37,14412.64,14461.01,13780],["2018-06-14",14461.01,14557.74,14436.83,14436.83,23860],["2018-06-15",14122.46,14606.1,14122.46,14461.01,10240],["2018-06-18",14509.37,14678.65,14170.82,14436.83,12550],["2018-06-19",15022.45,15022.45,13749.36,14258.59,22720],["2018-06-20",14665.98,14665.98,13749.36,14462.29,15940],["2018-06-21",14462.29,14462.29,14003.98,14207.67,3610],["2018-06-22",14207.67,14258.59,14029.44,14029.44,5330],["2018-06-25",14233.13,14258.59,14105.82,14233.13,5240],["2018-06-26",14207.67,14207.67,13902.13,14156.75,3340],["2018-06-27",14131.29,14182.21,14003.98,14029.44,32020],["2018-06-28",14156.75,14156.75,13749.36,14054.9,5210],["2018-06-29",13800.28,13800.28,13749.36,13749.36,12030],["2018-07-02",13749.36,13749.36,12985.51,13138.28,24790],["2018-07-03",13138.28,13749.36,12730.89,13138.28,18040],["2018-07-04",12985.51,13087.35,12730.89,13087.35,38610],["2018-07-05",13087.35,13087.35,12578.12,12578.12,32590],["2018-07-06",12578.12,12730.89,12221.65,12603.58,64400],["2018-07-09",12501.73,13163.74,12501.73,12832.74,14020],["2018-07-10",13087.35,13087.35,12730.89,12832.74,8450],["2018-07-11",12781.81,12781.81,12629.04,12629.04,21340],["2018-07-12",12654.5,12705.43,12527.19,12679.96,11560],["2018-07-13",12730.89,12730.89,12323.5,12679.96,53160],["2018-07-16",12883.66,12883.66,12578.12,12832.74,23370],["2018-07-17",12578.12,12883.66,12578.12,12832.74,33120],["2018-07-18",12832.74,13189.2,12832.74,13189.2,25000],["2018-07-19",13214.66,13214.66,13036.43,13138.28,6120],["2018-07-20",12807.27,13087.35,12730.89,12985.51,8080],["2018-07-23",12985.51,13876.67,12909.12,13749.36,77060],["2018-07-24",13138.28,13774.82,13138.28,13189.2,460],["2018-07-25",13189.2,13647.51,13189.2,13341.97,2830],["2018-07-26",13341.97,13341.97,12985.51,13240.12,5940],["2018-07-27",13698.44,13698.44,12832.74,13189.2,27300],["2018-07-30",13240.12,13240.12,13087.35,13240.12,17610],["2018-07-31",13443.82,13443.82,13138.28,13240.12,45920],["2018-08-01",13240.12,13698.44,13087.35,13138.28,9480],["2018-08-02",13138.28,13240.12,13138.28,13138.28,40750],["2018-08-03",13138.28,13240.12,13061.89,13189.2,10080],["2018-08-06",13214.66,13392.89,13214.66,13240.12,40090],["2018-08-07",13240.12,13392.89,13189.2,13240.12,7400],["2018-08-08",13240.12,13392.89,13189.2,13291.05,3490],["2018-08-09",13240.12,13341.97,13189.2,13189.2,5540],["2018-08-10",13240.12,13240.12,13163.74,13189.2,2280],["2018-08-13",13163.74,13240.12,13138.28,13189.2,28040],["2018-08-14",13189.2,13291.05,13189.2,13291.05,24870],["2018-08-15",13214.66,13341.97,13138.28,13189.2,22490],["2018-08-16",13240.12,13291.05,13138.28,13291.05,13180],["2018-08-17",13291.05,13367.43,13240.12,13291.05,10590],["2018-08-20",13341.97,13341.97,13189.2,13189.2,9990],["2018-08-21",13189.2,13291.05,13138.28,13291.05,21980],["2018-08-22",13240.12,13392.89,13138.28,13138.28,26180],["2018-08-23",12883.66,13392.89,12883.66,13240.12,59100],["2018-08-24",13392.89,13392.89,13189.2,13189.2,10150],["2018-08-27",13189.2,13647.51,13189.2,13647.51,42680],["2018-08-28",13291.05,13647.51,13291.05,13647.51,14540],["2018-08-29",13647.51,14003.98,13647.51,13876.67,374160],["2018-08-30",13876.67,14716.91,13876.67,14665.98,69840],["2018-08-31",14665.98,14946.06,14564.14,14564.14,43490],["2018-09-04",14564.14,14564.14,13953.05,14003.98,15450],["2018-09-05",14207.67,14207.67,13545.66,13902.13,16960],["2018-09-06",13902.13,13902.13,13494.74,13749.36,152590],["2018-09-07",13494.74,13902.13,13367.43,13520.2,21630],["2018-09-10",14233.13,14233.13,13341.97,13341.97,7930],["2018-09-11",13341.97,13443.82,13265.59,13443.82,23310],["2018-09-12",13672.97,13672.97,13240.12,13392.89,35630],["2018-09-13",13392.89,13494.74,13341.97,13392.89,35870],["2018-09-14",13341.97,13851.21,13341.97,13622.05,76910],["2018-09-17",13723.9,14105.82,13647.51,14080.36,58520],["2018-09-18",14080.36,14182.21,13749.36,14003.98,23030],["2018-09-19",14080.36,14080.36,13698.44,13698.44,30670],["2018-09-20",13749.36,13902.13,13494.74,13902.13,46000],["2018-09-21",13978.51,13978.51,13672.97,13672.97,65780],["2018-09-24",13672.97,13800.28,13672.97,13749.36,17630],["2018-09-25",13749.36,13876.67,13749.36,13851.21,32920],["2018-09-26",13851.21,14105.82,13800.28,14105.82,70590],["2018-09-27",14411.37,14411.37,14105.82,14156.75,32360],["2018-09-28",14156.75,14156.75,13953.05,13953.05,58220],["2018-10-01",13953.05,14233.13,13953.05,14054.9,63500],["2018-10-02",14054.9,14054.9,13902.13,13902.13,29200],["2018-10-03",14156.75,14156.75,13978.51,14003.98,35400],["2018-10-04",14003.98,14207.67,14003.98,14207.67,45480],["2018-10-05",14054.9,14233.13,13749.36,14003.98,75030],["2018-10-08",14003.98,14003.98,13825.74,13851.21,16230],["2018-10-09",13978.51,13978.51,13800.28,13851.21,21410],["2018-10-10",13800.28,13953.05,13749.36,13749.36,29850],["2018-10-11",13087.35,13749.36,12985.51,13138.28,92920],["2018-10-12",13036.43,13392.89,13036.43,13392.89,21640],["2018-10-15",13392.89,13392.89,13265.59,13392.89,42670],["2018-10-16",13240.12,13443.82,13240.12,13341.97,19320],["2018-10-17",13341.97,13698.44,13341.97,13596.59,10050],["2018-10-18",13698.44,13698.44,13341.97,13341.97,7180],["2018-10-19",13240.12,13494.74,13240.12,13494.74,26620],["2018-10-22",13494.74,13494.74,13265.59,13265.59,20840],["2018-10-23",13240.12,13494.74,13087.35,13291.05,12040],["2018-10-24",13291.05,13341.97,13138.28,13138.28,52570],["2018-10-25",12374.42,13138.28,12374.42,13138.28,59960],["2018-10-26",13138.28,13189.2,13061.89,13138.28,38290],["2018-10-29",13138.28,13189.2,12730.89,13138.28,39060],["2018-10-30",13036.43,13138.28,12934.58,12960.04,30950],["2018-10-31",13087.35,13469.28,13036.43,13469.28,19990],["2018-11-01",13265.59,13265.59,13087.35,13240.12,13210],["2018-11-02",13240.12,13494.74,13240.12,13494.74,32290],["2018-11-05",13367.43,13545.66,13036.43,13545.66,21070],["2018-11-06",13341.97,13494.74,13036.43,13265.59,24120],["2018-11-07",13418.36,13647.51,13418.36,13494.74,34780],["2018-11-08",13571.13,13647.51,13494.74,13494.74,24450],["2018-11-09",13494.74,13647.51,13443.82,13494.74,38290],["2018-11-12",13494.74,13545.66,13240.12,13443.82,49630],["2018-11-13",13291.05,13443.82,13240.12,13240.12,42040],["2018-11-14",13443.82,13443.82,13240.12,13240.12,135470],["2018-11-15",13341.97,13647.51,13214.66,13240.12,258560],["2018-11-16",13418.36,13494.74,13291.05,13291.05,40580],["2018-11-19",13392.89,13392.89,13291.05,13291.05,26540],["2018-11-20",13291.05,14003.98,13291.05,13545.66,100520],["2018-11-21",13672.97,14334.98,13596.59,14258.59,196230],["2018-11-22",14513.21,14513.21,14003.98,14233.13,39190],["2018-11-23",14003.98,14411.37,13927.59,14258.59,155750],["2018-11-26",14258.59,14258.59,14003.98,14080.36,90150],["2018-11-27",14309.52,14309.52,14003.98,14156.75,377490],["2018-11-28",13749.36,14284.06,13749.36,14284.06,33360],["2018-11-29",14258.59,14309.52,14156.75,14182.21,45350],["2018-11-30",14182.21,14538.67,14182.21,14462.29,215600],["2018-12-03",14742.37,14818.75,14360.44,14462.29,106970],["2018-12-04",14462.29,14767.83,14258.59,14615.06,47640],["2018-12-05",14487.75,14564.14,14309.52,14564.14,586160],["2018-12-06",14513.21,14513.21,14258.59,14487.75,69530],["2018-12-07",14487.75,14513.21,14360.44,14513.21,44340],["2018-12-10",14787.05,14787.05,14513.21,14622.75,45430],["2018-12-11",14431.06,14595.36,14294.14,14294.14,12230],["2018-12-12",14239.38,14458.45,14020.31,14157.23,35200],["2018-12-13",13965.54,14239.38,13691.71,14184.61,24460],["2018-12-14",14075.08,14513.21,14020.31,14376.3,52800],["2018-12-17",14239.38,14239.38,14184.61,14239.38,25360],["2018-12-18",13582.18,14266.76,13582.18,14266.76,50710],["2018-12-19",13719.09,14184.61,13719.09,13801.24,38040],["2018-12-20",14211.99,14211.99,13856.01,14129.84,10270],["2018-12-21",14020.31,14129.84,14020.31,14020.31,21190],["2018-12-24",13965.54,14075.08,13965.54,14020.31,19310],["2018-12-25",13856.01,14102.46,13691.71,13773.86,27570],["2018-12-26",13828.63,14020.31,13691.71,13773.86,17500],["2018-12-27",13801.24,14020.31,13773.86,13965.54,15280],["2018-12-28",13965.54,14020.31,13719.09,14020.31,3330],["2019-01-02",14020.31,14047.69,13582.18,14047.69,16930],["2019-01-03",14020.31,14020.31,13691.71,13965.54,23670],["2019-01-04",13691.71,13856.01,13691.71,13691.71,20480],["2019-01-07",14129.84,14129.84,13801.24,13965.54,21000],["2019-01-08",13965.54,13992.93,13801.24,13938.16,34700],["2019-01-09",13965.54,14020.31,13965.54,14020.31,9800],["2019-01-10",13801.24,14047.69,13691.71,14020.31,19060],["2019-01-11",14020.31,14485.83,14020.31,14239.38,101530],["2019-01-14",14677.51,14677.51,14184.61,14348.91,12820],["2019-01-15",14184.61,14403.68,14184.61,14376.3,27280],["2019-01-16",14129.84,14294.14,14129.84,14294.14,14250],["2019-01-17",14129.84,14294.14,14020.31,14294.14,10800],["2019-01-18",14294.14,14294.14,14075.08,14102.46,101260],["2019-01-21",13856.01,14075.08,13856.01,14020.31,30600],["2019-01-22",14020.31,14020.31,13773.86,13773.86,16430],["2019-01-23",13773.86,13773.86,13144.04,13144.04,58260],["2019-01-24",13253.57,13363.11,12952.36,13144.04,49380],["2019-01-25",13144.04,13144.04,12240.39,12240.39,283190],["2019-01-28",12240.39,12541.61,12240.39,12486.84,37430],["2019-01-29",12514.22,12514.22,12267.77,12267.77,35930],["2019-01-30",12267.77,12267.77,12048.7,12158.24,37270],["2019-01-31",12158.24,12267.77,11610.57,12103.47,71220],["2019-02-01",12130.85,12130.85,12021.32,12048.7,30740],["2019-02-11",12048.7,12103.47,11966.55,12048.7,17060],["2019-02-12",12048.7,12213.01,11993.94,12048.7,44830],["2019-02-13",12322.54,12733.29,12213.01,12514.22,248370],["2019-02-14",12596.37,12596.37,12432.07,12432.07,74780],["2019-02-15",12404.69,12541.61,12322.54,12486.84,43900],["2019-02-18",12486.84,12486.84,11993.94,12404.69,531210],["2019-02-19",12568.99,12568.99,12048.7,12048.7,389290],["2019-02-20",12048.7,12240.39,11939.17,12213.01,72500],["2019-02-21",12213.01,12213.01,11993.94,12048.7,610840],["2019-02-22",12048.7,12048.7,11665.34,11665.34,143060],["2019-02-25",11665.34,11884.4,11665.34,11747.49,84410],["2019-02-26",11747.49,11802.25,11720.1,11747.49,36310],["2019-02-27",11747.49,11802.25,11692.72,11720.1,701520],["2019-02-28",11829.64,11829.64,11637.95,11665.34,83030],["2019-03-01",11747.49,11966.55,11692.72,11857.02,65160],["2019-03-04",11857.02,12048.7,11829.64,11884.4,94310],["2019-03-05",11884.4,12322.54,11829.64,12158.24,843680],["2019-03-06",12158.24,12349.92,12158.24,12213.01,114280],["2019-03-07",12267.77,12267.77,11966.55,11966.55,196480],["2019-03-08",11939.17,12048.7,11829.64,11939.17,46470],["2019-03-11",11966.55,11966.55,11637.95,11665.34,180190],["2019-03-12",11665.34,11802.25,11665.34,11774.87,248410],["2019-03-13",11829.64,12377.31,11747.49,12377.31,544710],["2019-03-14",12377.31,12377.31,12213.01,12267.77,127350],["2019-03-15",12267.77,12404.69,12213.01,12267.77,122280],["2019-03-18",12322.54,13116.66,12213.01,13116.66,780620],["2019-03-19",13472.64,14020.31,13417.88,13746.48,426770],["2019-03-20",13746.48,13746.48,13226.19,13746.48,100130],["2019-03-21",13691.71,13691.71,13144.04,13144.04,215490],["2019-03-22",13144.04,13472.64,12815.44,12815.44,88070],["2019-03-25",12651.14,13198.81,12651.14,13089.27,161950],["2019-03-26",13253.57,13472.64,13089.27,13445.26,145600],["2019-03-27",13198.81,13664.33,13198.81,13664.33,91930],["2019-03-28",13691.71,13691.71,13363.11,13417.88,97410],["2019-03-29",13308.34,13417.88,13144.04,13308.34,65600],["2019-04-01",13308.34,13308.34,13034.51,13034.51,47500],["2019-04-02",13034.51,13171.42,13034.51,13034.51,52460],["2019-04-03",12924.97,13938.16,12924.97,13691.71,352500],["2019-04-04",13417.88,13746.48,13417.88,13691.71,68080],["2019-04-05",13691.71,14020.31,13472.64,13691.71,144720],["2019-04-08",13691.71,13965.54,13636.94,13883.39,116390],["2019-04-09",13719.09,13856.01,13417.88,13417.88,176160],["2019-04-10",13417.88,13472.64,13144.04,13144.04,118980],["2019-04-11",13144.04,13417.88,13116.66,13335.73,80830],["2019-04-12",13144.04,13144.04,12788.06,12815.44,131540],["2019-04-16",12377.31,12705.91,12377.31,12514.22,246060],["2019-04-17",12514.22,12870.21,12267.77,12267.77,109530],["2019-04-18",12048.7,12596.37,12048.7,12158.24,171680],["2019-04-19",12158.24,12541.61,12158.24,12541.61,15610],["2019-04-22",12705.91,12705.91,12459.46,12651.14,163030],["2019-04-23",12651.14,12678.52,12213.01,12267.77,209930],["2019-04-24",12267.77,12459.46,12213.01,12267.77,51630],["2019-04-25",12158.24,12322.54,12158.24,12185.62,30930],["2019-04-26",12322.54,12623.76,12158.24,12541.61,249020],["2019-05-02",12541.61,12596.37,12158.24,12213.01,39850],["2019-05-03",12130.85,12213.01,11993.94,12213.01,109400],["2019-05-06",12048.7,12048.7,11501.04,11501.04,124290],["2019-05-07",11774.87,11774.87,11227.2,11391.5,141030],["2019-05-08",11336.74,11336.74,11117.67,11145.05,112110],["2019-05-09",11227.2,11391.5,11145.05,11172.44,36510],["2019-05-10",11172.44,11391.5,11145.05,11227.2,29640],["2019-05-13",11172.44,11665.34,11145.05,11227.2,36910],["2019-05-14",11172.44,11227.2,10953.37,11227.2,70240],["2019-05-15",11418.89,11665.34,11227.2,11555.8,56200],["2019-05-16",11555.8,11774.87,11473.65,11637.95,64380],["2019-05-17",11637.95,11884.4,11501.04,11665.34,75720],["2019-05-20",11774.87,11774.87,11637.95,11747.49,37640],["2019-05-21",11829.64,11939.17,11720.1,11939.17,40350],["2019-05-22",11939.17,11939.17,11610.57,11610.57,32890],["2019-05-23",11610.57,11610.57,11446.27,11610.57,84070],["2019-05-24",11610.57,11665.34,11473.65,11473.65,588770],["2019-05-27",11501.04,11583.19,11391.5,11446.27,38210],["2019-05-28",11555.8,11555.8,11227.2,11336.74,41680],["2019-05-29",11336.74,11473.65,11281.97,11336.74,322350],["2019-05-30",11473.65,11473.65,11227.2,11254.59,351140],["2019-05-31",11227.2,11391.5,11062.9,11062.9,41610],["2019-06-03",10953.37,11199.82,10925.98,10953.37,44900],["2019-06-04",10953.37,11227.2,10953.37,10953.37,32130],["2019-06-05",10953.37,11172.44,10953.37,10980.75,35300],["2019-06-06",11062.9,11227.2,10953.37,11062.9,19080],["2019-06-07",11062.9,11172.44,11035.52,11172.44,23250],["2019-06-10",11227.2,11254.59,11172.44,11227.2,29460],["2019-06-11",11227.2,11227.2,11090.28,11090.28,29600],["2019-06-12",11090.28,11145.05,11062.9,11062.9,23660],["2019-06-13",11062.9,11172.44,11008.13,11062.9,31410],["2019-06-14",11231.37,11287.53,11119.06,11119.06,41260],["2019-06-17",11175.22,11399.84,11119.06,11343.69,21010],["2019-06-18",11231.37,11399.84,11231.37,11231.37,150510],["2019-06-19",11343.69,11343.69,11175.22,11231.37,26470],["2019-06-20",11175.22,11175.22,11062.9,11119.06,59080],["2019-06-21",11034.82,11203.29,11006.74,11203.29,188330],["2019-06-24",11203.29,11203.29,11062.9,11147.14,16620],["2019-06-25",11119.06,11147.14,11062.9,11062.9,22020],["2019-06-26",11062.9,11062.9,10922.51,10950.59,30330],["2019-06-27",10894.43,10950.59,10557.49,10894.43,92890],["2019-06-28",10669.8,10894.43,10669.8,10866.35,88460],["2019-07-01",11119.06,11119.06,10782.12,10922.51,10990],["2019-07-02",10838.27,10838.27,10529.41,10529.41,35760],["2019-07-03",10529.41,10641.72,10529.41,10613.65,97500],["2019-07-04",10669.8,10669.8,10501.33,10501.33,75030],["2019-07-05",10332.86,10529.41,10192.47,10220.55,67630],["2019-07-08",10220.55,10332.86,10080.16,10220.55,60620],["2019-07-09",10164.39,10220.55,10108.23,10108.23,48300],["2019-07-10",10108.23,10192.47,10108.23,10108.23,75210],["2019-07-11",10220.55,10304.78,10108.23,10248.63,25910],["2019-07-12",10248.63,10304.78,10108.23,10220.55,29970],["2019-07-15",10304.78,10304.78,10164.39,10220.55,29060],["2019-07-16",10136.31,10332.86,10108.23,10164.39,21930],["2019-07-17",10108.23,10220.55,10052.08,10108.23,46090],["2019-07-18",10052.08,10192.47,9939.76,10052.08,68870],["2019-07-19",10052.08,10108.23,9939.76,10052.08,26790],["2019-07-22",10052.08,10080.16,9855.53,10052.08,25000],["2019-07-23",9855.53,10080.16,9827.45,9883.61,44320],["2019-07-24",9883.61,9883.61,9434.35,9546.67,112440],["2019-07-25",9546.67,9658.98,8985.1,9265.88,78710],["2019-07-26",9378.2,9546.67,9322.04,9378.2,85470],["2019-07-29",9406.27,9687.06,9406.27,9490.51,593150],["2019-07-30",9041.25,9209.73,8872.78,9097.41,191080],["2019-07-31",9097.41,9181.65,8985.1,9181.65,25960],["2019-08-01",9181.65,9181.65,8985.1,9013.18,53490],["2019-08-02",8985.1,9069.33,8985.1,9041.25,46280],["2019-08-05",9069.33,9069.33,8704.31,8732.39,106920],["2019-08-06",8732.39,8732.39,8170.82,8423.53,133390],["2019-08-07",8423.53,8451.61,8086.59,8255.06,75640],["2019-08-08",8255.06,8395.45,8198.9,8367.37,28800],["2019-08-09",8395.45,8928.94,8395.45,8928.94,66420],["2019-08-12",8844.71,8985.1,8760.47,8957.02,46360],["2019-08-13",8928.94,8928.94,8844.71,8872.78,30300],["2019-08-14",8872.78,9069.33,8844.71,8844.71,40670],["2019-08-15",8844.71,8900.86,8816.63,8900.86,50830],["2019-08-16",8900.86,8985.1,8844.71,8872.78,33710],["2019-08-19",9041.25,9041.25,8844.71,8872.78,35520],["2019-08-20",8844.71,8900.86,8816.63,8816.63,24150],["2019-08-21",8816.63,8928.94,8704.31,8816.63,25860],["2019-08-22",8844.71,8872.78,8704.31,8816.63,15850],["2019-08-23",8704.31,8816.63,8423.53,8732.39,23550],["2019-08-26",8732.39,8732.39,8339.29,8423.53,189330],["2019-08-27",8423.53,8704.31,8395.45,8704.31,54870],["2019-08-28",8704.31,8704.31,8255.06,8367.37,24860],["2019-08-29",8479.69,8563.92,8395.45,8535.84,46860],["2019-08-30",8535.84,8592.0,8451.61,8479.69,36040],["2019-09-03",8479.69,8535.84,8451.61,8451.61,20010],["2019-09-04",8451.61,8535.84,8395.45,8535.84,680930],["2019-09-05",8479.69,8676.23,8423.53,8592.0,27620],["2019-09-06",8535.84,8620.08,8479.69,8479.69,23440],["2019-09-09",8479.69,8563.92,8367.37,8479.69,7570],["2019-09-10",8339.29,8367.37,8255.06,8367.37,11080],["2019-09-11",8423.53,8423.53,8086.59,8170.82,23810],["2019-09-12",8255.06,8423.53,8086.59,8142.74,20970],["2019-09-13",8142.74,8198.9,8142.74,8198.9,96630],["2019-09-16",8198.9,8255.06,8170.82,8170.82,33070],["2019-09-17",8198.9,8311.22,8142.74,8226.98,26890],["2019-09-18",8311.22,8339.29,8198.9,8255.06,23630],["2019-09-19",8339.29,8339.29,8255.06,8283.14,15650],["2019-09-20",8311.22,8367.37,8283.14,8367.37,8680],["2019-09-23",8367.37,8367.37,8311.22,8311.22,34240],["2019-09-24",8339.29,8339.29,8255.06,8311.22,56310],["2019-09-25",8311.22,8311.22,8226.98,8226.98,34640],["2019-09-26",8226.98,8311.22,8226.98,8311.22,17620],["2019-09-27",8255.06,8339.29,8255.06,8311.22,20960],["2019-09-30",8423.53,8423.53,8311.22,8367.37,14520],["2019-10-01",8367.37,8451.61,8367.37,8423.53,17320],["2019-10-02",8423.53,8423.53,8367.37,8367.37,30570],["2019-10-03",8423.53,8423.53,8283.14,8283.14,5870],["2019-10-04",8283.14,8592.0,8283.14,8479.69,63260],["2019-10-07",8535.84,8620.08,8395.45,8395.45,63340],["2019-10-08",8592.0,8592.0,8479.69,8479.69,14610],["2019-10-09",8507.76,8535.84,8395.45,8535.84,476090],["2019-10-10",8535.84,8592.0,8395.45,8423.53,111090],["2019-10-11",8423.53,8479.69,8367.37,8423.53,19160],["2019-10-14",8423.53,8535.84,8395.45,8423.53,33670],["2019-10-15",8423.53,8648.16,8423.53,8620.08,38150],["2019-10-16",8620.08,8648.16,8592.0,8620.08,14430],["2019-10-17",8620.08,8704.31,8620.08,8704.31,49300],["2019-10-18",8760.47,8760.47,8704.31,8760.47,24570],["2019-10-21",8760.47,9041.25,8760.47,8872.78,32650],["2019-10-22",8928.94,8928.94,8479.69,8479.69,15560],["2019-10-23",8620.08,8704.31,8563.92,8563.92,7890],["2019-10-24",8563.92,8676.23,8563.92,8592.0,11920],["2019-10-25",8592.0,8592.0,8423.53,8592.0,20060],["2019-10-28",8592.0,8648.16,8451.61,8451.61,16160],["2019-10-29",8535.84,8535.84,8367.37,8451.61,53170],["2019-10-30",8535.84,8535.84,8423.53,8535.84,18410],["2019-10-31",8592.0,8592.0,8479.69,8479.69,6210],["2019-11-01",8479.69,8535.84,8451.61,8535.84,415900],["2019-11-04",8563.92,8563.92,8311.22,8367.37,284710],["2019-11-05",8479.69,8479.69,8367.37,8367.37,30340],["2019-11-06",8367.37,8479.69,8339.29,8423.53,9820],["2019-11-07",8479.69,8479.69,8142.74,8226.98,89200],["2019-11-08",8255.06,8311.22,8226.98,8311.22,9770],["2019-11-11",8311.22,8311.22,8198.9,8311.22,4900],["2019-11-12",8226.98,8283.14,8142.74,8283.14,6240],["2019-11-13",8255.06,8283.14,8086.59,8086.59,41730],["2019-11-14",8142.74,8170.82,8058.51,8114.67,885520],["2019-11-15",8086.59,8311.22,8086.59,8283.14,17210],["2019-11-18",8339.29,8367.37,8283.14,8311.22,19670],["2019-11-19",8339.29,8367.37,8283.14,8339.29,5990],["2019-11-20",8339.29,8339.29,8226.98,8311.22,13020],["2019-11-21",8311.22,8339.29,8311.22,8339.29,4040],["2019-11-22",8367.37,8395.45,8339.29,8367.37,92760],["2019-11-25",8395.45,8423.53,8339.29,8423.53,49410],["2019-11-26",8423.53,8423.53,8255.06,8255.06,21170],["2019-11-27",8255.06,8255.06,8002.35,8002.35,69760],["2019-11-28",8002.35,8255.06,8002.35,8255.06,8280],["2019-11-29",8339.29,8367.37,8170.82,8255.06,6580],["2019-12-02",8367.37,8367.37,8170.82,8198.9,8580],["2019-12-03",8311.22,8311.22,8170.82,8226.98,10000],["2019-12-04",8198.9,8226.98,8198.9,8226.98,161920],["2019-12-05",8226.98,8226.98,7974.27,7974.27,47780],["2019-12-06",8030.43,8142.74,7974.27,7974.27,69970],["2019-12-09",8002.35,8114.67,7525.02,7581.18,212620],["2019-12-10",7581.18,7609.25,7075.76,7075.76,389630],["2019-12-11",7103.84,7216.16,6598.43,6991.53,229400],["2019-12-12",7019.61,7216.16,6682.67,7188.08,763380],["2019-12-13",7188.08,7188.08,6738.82,6738.82,131260],["2019-12-16",6963.45,6963.45,6823.06,6879.22,18880],["2019-12-17",6908.49,7113.4,6908.49,6937.76,30640],["2019-12-18",6967.04,7084.13,6967.04,6967.04,36750],["2019-12-19",7084.13,7084.13,6937.76,6937.76,14480],["2019-12-20",6967.04,6967.04,6849.94,6937.76,14190],["2019-12-23",7084.13,7084.13,6879.22,6996.31,19760],["2019-12-24",6967.04,6996.31,6879.22,6996.31,21810],["2019-12-25",6908.49,7025.58,6908.49,7025.58,4350],["2019-12-26",7025.58,7025.58,6967.04,6967.04,28040],["2019-12-27",7025.58,7025.58,6937.76,6937.76,50600],["2019-12-30",6937.76,7025.58,6849.94,6849.94,196760],["2019-12-31",6849.94,6849.94,6586.48,6586.48,102550],["2020-01-02",6732.85,6820.67,6674.3,6791.4,25720],["2020-01-03",6791.4,6849.94,6762.12,6762.12,11670],["2020-01-06",6849.94,6849.94,6732.85,6732.85,24300],["2020-01-07",6820.67,6820.67,6762.12,6791.4,14960],["2020-01-08",6849.94,6849.94,6645.03,6645.03,45200],["2020-01-09",6732.85,6762.12,6615.76,6645.03,41110],["2020-01-10",6645.03,6732.85,6645.03,6674.3,243790],["2020-01-13",6674.3,6703.58,6674.3,6703.58,213010],["2020-01-14",6732.85,6762.12,6674.3,6762.12,15910],["2020-01-15",6762.12,6791.4,6732.85,6732.85,14930],["2020-01-16",6849.94,6849.94,6732.85,6849.94,20160],["2020-01-17",6820.67,6879.22,6820.67,6879.22,394980],["2020-01-20",6879.22,6967.04,6849.94,6937.76,48810],["2020-01-21",6996.31,7054.85,6908.49,6996.31,130970],["2020-01-22",7025.58,7201.22,6967.04,7084.13,10650],["2020-01-30",7084.13,7084.13,6967.04,6967.04,35610],["2020-01-31",6967.04,6967.04,6674.3,6674.3,42230],["2020-02-03",6674.3,6674.3,6235.2,6235.2,97780],["2020-02-04",6235.2,6440.12,5801.96,5971.74,161570],["2020-02-05",5971.74,6176.66,5807.81,5854.65,170960],["2020-02-06",5854.65,6147.38,5854.65,6147.38,80340],["2020-02-07",6147.38,6147.38,5883.92,6088.84,22040],["2020-02-10",6147.38,6147.38,6030.29,6088.84,11340],["2020-02-11",6147.38,6235.2,6088.84,6235.2,42070],["2020-02-12",6293.75,6440.12,6235.2,6440.12,45350],["2020-02-13",6440.12,6615.76,6440.12,6557.21,127880],["2020-02-14",6557.21,6791.4,6557.21,6703.58,34370],["2020-02-17",6732.85,6937.76,6732.85,6879.22,39880],["2020-02-18",7025.58,7025.58,6967.04,7025.58,22480],["2020-02-19",7084.13,7084.13,6908.49,6908.49,32140],["2020-02-20",6937.76,7084.13,6937.76,7025.58,56110],["2020-02-21",7025.58,7259.77,6996.31,7025.58,53870],["2020-02-24",6996.31,6996.31,6820.67,6849.94,54230],["2020-02-25",6849.94,7025.58,6849.94,7025.58,15990],["2020-02-26",7025.58,7025.58,6937.76,7025.58,52790],["2020-02-27",7025.58,7113.4,7025.58,7113.4,92290],["2020-02-28",7084.13,7084.13,6879.22,7084.13,52010],["2020-03-02",7084.13,7084.13,7025.58,7084.13,610],["2020-03-03",7142.67,7201.22,6996.31,6996.31,14600],["2020-03-04",6996.31,7025.58,6967.04,7025.58,25420],["2020-03-05",7025.58,7113.4,7025.58,7054.85,73970],["2020-03-06",7054.85,7171.95,7054.85,7171.95,29450],["2020-03-09",7113.4,7113.4,6849.94,6908.49,70420],["2020-03-10",7084.13,7084.13,6440.12,7025.58,74040],["2020-03-11",7084.13,7084.13,6849.94,6849.94,88590],["2020-03-12",6849.94,6908.49,6586.48,6674.3,47600],["2020-03-13",6615.76,6674.3,6235.2,6674.3,304790],["2020-03-16",6674.3,6674.3,6264.48,6557.21,4740],["2020-03-17",6264.48,6703.58,6264.48,6527.94,25850],["2020-03-18",6557.21,6732.85,6557.21,6557.21,23920],["2020-03-19",6703.58,6703.58,6527.94,6557.21,14120],["2020-03-20",6615.76,6615.76,6440.12,6557.21,553910],["2020-03-23",6557.21,6557.21,6118.11,6118.11,197480],["2020-03-24",6118.11,6235.2,5942.47,5971.74,32150],["2020-03-25",5971.74,6264.48,5971.74,6264.48,439410],["2020-03-26",6264.48,6381.57,6147.38,6147.38,324200],["2020-03-27",6147.38,6147.38,5971.74,5971.74,18260],["2020-03-30",5971.74,5971.74,5848.8,5848.8,453490],["2020-03-31",5854.65,5971.74,5450.68,5854.65,338320],["2020-04-01",5854.65,6030.29,5737.56,5971.74,59250],["2020-04-03",6030.29,6030.29,5854.65,6030.29,57460],["2020-04-06",6030.29,6264.48,6030.29,6264.48,14230],["2020-04-07",6264.48,6381.57,6205.93,6381.57,4150],["2020-04-08",6264.48,6440.12,6264.48,6264.48,86630],["2020-04-09",6674.3,6674.3,6323.02,6323.02,305970],["2020-04-10",6381.57,6381.57,6147.38,6235.2,256030],["2020-04-13",6235.2,6235.2,5971.74,5971.74,820650],["2020-04-14",5971.74,6381.57,5971.74,6381.57,515940],["2020-04-15",6440.12,6674.3,6440.12,6557.21,504800],["2020-04-16",6557.21,6996.31,6440.12,6996.31,605660],["2020-04-17",7201.22,7464.68,6996.31,7171.95,655570],["2020-04-20",7201.22,7669.59,6996.31,7611.05,1005050],["2020-04-21",7493.95,7786.69,7084.13,7084.13,693270],["2020-04-22",6762.12,7318.31,6703.58,7318.31,563130],["2020-04-23",7493.95,7552.5,7084.13,7084.13,272160],["2020-04-24",7142.67,7142.67,6820.67,6996.31,343540],["2020-04-27",6996.31,7230.49,6967.04,7171.95,249230],["2020-04-28",7201.22,7552.5,7142.67,7552.5,384940],["2020-04-29",7611.05,7611.05,7347.59,7376.86,356070],["2020-05-04",7347.59,7406.13,6908.49,6908.49,278160],["2020-05-05",6908.49,6996.31,6849.94,6908.49,223280],["2020-05-06",6908.49,7142.67,6879.22,7025.58,287510],["2020-05-07",7084.13,7084.13,6820.67,6879.22,367750],["2020-05-08",6879.22,7084.13,6732.85,6762.12,728330],["2020-05-11",6762.12,6849.94,6703.58,6762.12,432920],["2020-05-12",6820.67,7201.22,6762.12,6996.31,431530],["2020-05-13",6996.31,7142.67,6908.49,6996.31,535900],["2020-05-14",6967.04,7025.58,6908.49,7025.58,302030],["2020-05-15",7025.58,7025.58,6820.67,6849.94,241480],["2020-05-18",6879.22,6879.22,6732.85,6820.67,353080],["2020-05-19",6849.94,7171.95,6791.4,6820.67,948660],["2020-05-20",6908.49,7289.04,6849.94,7289.04,1836780],["2020-05-21",7581.77,7611.05,7259.77,7435.41,1219720],["2020-05-22",7318.31,7581.77,7201.22,7347.59,804480],["2020-05-25",7318.31,7845.23,7259.77,7845.23,1447990],["2020-05-26",7903.78,7962.33,7669.59,7786.69,745540],["2020-05-27",7815.96,7962.33,7435.41,7435.41,772150],["2020-05-28",7581.77,7815.96,7552.5,7757.41,968160],["2020-05-29",7845.23,7874.51,7611.05,7728.14,384580],["2020-06-01",7728.14,8255.06,7669.59,8108.69,1218630],["2020-06-02",8079.42,8167.24,7611.05,7669.59,798670],["2020-06-03",7669.59,7845.23,7669.59,7845.23,357390],["2020-06-04",7845.23,7933.05,7728.14,7786.69,450620],["2020-06-05",7728.14,7903.78,7669.59,7903.78,350860],["2020-06-08",8020.87,8108.69,7845.23,7933.05,690940],["2020-06-09",7962.33,8167.24,7874.51,8020.87,562380],["2020-06-10",8020.87,8079.42,7903.78,7962.33,503770],["2020-06-11",7962.33,8050.15,7406.13,7406.13,1355710],["2020-06-12",6967.04,7318.31,6967.04,7259.77,681510],["2020-06-15",7259.77,7347.59,6967.04,6967.04,531600],["2020-06-16",7142.67,7230.49,6967.04,7201.22,337480],["2020-06-17",7201.22,7376.86,7171.95,7289.04,285180],["2020-06-18",7142.67,7289.04,7142.67,7230.49,156750],["2020-06-19",7230.49,7406.13,7230.49,7406.13,384570],["2020-06-22",7435.41,7903.78,7435.41,7874.51,727130],["2020-06-23",7845.23,7933.05,7493.95,7669.59,729050],["2020-06-24",7669.59,7698.87,7376.86,7435.41,650590],["2020-06-25",7590.31,7776.2,7435.41,7745.22,802150],["2020-06-26",7745.22,7869.14,7497.37,7528.35,451240],["2020-06-29",7435.41,7435.41,7187.56,7249.52,347630],["2020-06-30",7249.52,7373.45,7125.6,7125.6,264510],["2020-07-01",7280.5,7373.45,7125.6,7311.48,186260],["2020-07-02",7311.48,7311.48,7187.56,7218.54,161720],["2020-07-03",7280.5,7280.5,7187.56,7249.52,190910],["2020-07-06",7373.45,7559.33,7280.5,7373.45,188430],["2020-07-07",7373.45,7435.41,7218.54,7218.54,180130],["2020-07-08",7218.54,7404.43,7218.54,7280.5,124220],["2020-07-09",7280.5,7404.43,7280.5,7342.46,175020],["2020-07-10",7311.48,7404.43,7280.5,7311.48,614440],["2020-07-13",7280.5,7435.41,7280.5,7280.5,132360],["2020-07-14",7280.5,7342.46,7249.52,7342.46,123220],["2020-07-15",7435.41,7466.39,7342.46,7435.41,173520],["2020-07-16",7466.39,7528.35,7373.45,7404.43,230510],["2020-07-17",7435.41,7807.18,7404.43,7745.22,927160],["2020-07-20",7776.2,7776.2,7559.33,7621.29,469650],["2020-07-21",7621.29,7776.2,7590.31,7714.24,226670],["2020-07-22",7652.27,7869.14,7652.27,7652.27,394350],["2020-07-23",7683.25,7683.25,7497.37,7497.37,584560],["2020-07-24",7435.41,7497.37,7001.68,7125.6,662630],["2020-07-27",6815.79,7125.6,6660.89,6660.89,632080],["2020-07-28",6815.79,7125.6,6815.79,7125.6,458410],["2020-07-29",7187.56,7187.56,6877.75,7001.68,493620],["2020-07-30",7001.68,7187.56,7001.68,7063.64,165250],["2020-07-31",7063.64,7125.6,6815.79,7001.68,471340],["2020-08-03",7001.68,7342.46,7001.68,7342.46,230180],["2020-08-04",7435.41,7559.33,7342.46,7559.33,295120],["2020-08-05",7559.33,7621.29,7435.41,7559.33,375830],["2020-08-06",7559.33,7590.31,7466.39,7559.33,292650],["2020-08-07",7528.35,7931.1,7497.37,7807.18,917980],["2020-08-10",7869.14,8333.85,7869.14,8240.91,1300500],["2020-08-11",8240.91,8519.74,8086.01,8426.79,589310],["2020-08-12",8302.87,8426.79,8240.91,8302.87,591130],["2020-08-13",8302.87,8612.68,8240.91,8426.79,582730],["2020-08-14",8488.76,8519.74,8147.97,8240.91,544460],["2020-08-17",8209.93,8302.87,8116.99,8271.89,272070],["2020-08-18",8271.89,8612.68,8271.89,8581.7,890370],["2020-08-19",8519.74,8984.45,8519.74,8860.53,1244880],["2020-08-20",8860.53,8984.45,8612.68,8736.6,555690],["2020-08-21",8829.55,9108.37,8798.57,9046.41,771910],["2020-08-24",9294.26,9666.03,9170.34,9666.03,947590],["2020-08-25",9851.91,9913.88,9573.09,9573.09,958550],["2020-08-26",9387.2,10037.8,9387.2,9758.97,595740],["2020-08-27",9758.97,10037.8,9635.05,9635.05,530470],["2020-08-28",9666.03,9727.99,9356.22,9449.16,726960],["2020-08-31",9480.14,10068.78,9232.3,9789.95,772200],["2020-09-01",9882.9,9913.88,9666.03,9697.01,224770],["2020-09-03",9727.99,9789.95,9511.13,9697.01,355500],["2020-09-04",9418.18,9604.07,9294.26,9418.18,756420],["2020-09-07",9418.18,9604.07,9170.34,9170.34,649770],["2020-09-08",9294.26,9449.16,9170.34,9294.26,387070],["2020-09-09",9232.3,9913.88,9170.34,9882.9,1334750],["2020-09-10",9913.88,9944.86,9697.01,9882.9,548110],["2020-09-11",9789.95,10502.51,9727.99,10440.55,1236080],["2020-09-14",10440.55,10750.36,10409.57,10502.51,961130],["2020-09-15",10533.49,10626.44,10378.59,10440.55,602990],["2020-09-16",10378.59,10440.55,10254.67,10347.61,375020],["2020-09-17",10347.61,10533.49,10099.76,10502.51,619660],["2020-09-18",10502.51,10502.51,10347.61,10409.57,287060],["2020-09-21",10409.57,10440.55,10037.8,10068.78,814990],["2020-09-22",9975.84,10285.65,9913.88,10130.74,783320],["2020-09-23",10130.74,10254.67,10068.78,10099.76,1431140],["2020-09-24",10006.82,10285.65,10006.82,10192.7,792030],["2020-09-25",10161.72,10161.72,10006.82,10099.76,710440],["2020-09-28",10099.76,10657.42,10099.76,10657.42,1906860],["2020-09-29",10657.42,10967.23,10285.65,10409.57,1278670],["2020-09-30",10409.57,10595.46,10161.72,10533.49,542720],["2020-10-01",10533.49,10781.34,10409.57,10781.34,892600],["2020-10-02",10781.34,10781.34,10099.76,10533.49,825490],["2020-10-05",10657.42,10719.38,10471.53,10533.49,462520],["2020-10-06",10626.44,10626.44,10409.57,10440.55,484990],["2020-10-07",10347.61,10502.51,10254.67,10316.63,425950],["2020-10-08",10409.57,10719.38,10285.65,10626.44,1425380],["2020-10-09",10595.46,10812.32,10595.46,10595.46,756690],["2020-10-12",10595.46,10595.46,10285.65,10285.65,448130],["2020-10-13",10192.7,10347.61,10037.8,10099.76,532830],["2020-10-14",10099.76,10161.72,10037.8,10068.78,411740],["2020-10-15",9975.84,10285.65,9975.84,10192.7,417970],["2020-10-16",10223.68,10409.57,10037.8,10223.68,734490],["2020-10-19",10347.61,10409.57,10099.76,10223.68,236810],["2020-10-20",10161.72,10378.59,10130.74,10347.61,422490],["2020-10-21",10409.57,10595.46,10223.68,10223.68,852450],["2020-10-22",10285.65,10471.53,10285.65,10378.59,370410],["2020-10-23",10378.59,10595.46,10378.59,10409.57,335860],["2020-10-26",10409.57,10471.53,10099.76,10099.76,758740],["2020-10-27",10099.76,10099.76,9851.91,9851.91,333120],["2020-10-28",9789.95,9789.95,9232.3,9232.3,554730],["2020-10-29",9232.3,9480.14,8984.45,9387.2,1099830],["2020-10-30",9418.18,9480.14,9232.3,9387.2,177940],["2020-11-02",9387.2,9882.9,9387.2,9851.91,402070],["2020-11-03",9851.91,9851.91,9666.03,9727.99,169510],["2020-11-04",9758.97,9882.9,9604.07,9758.97,168400],["2020-11-05",9758.97,9882.9,9697.01,9697.01,355950],["2020-11-06",9820.93,9820.93,9635.05,9697.01,144910],["2020-11-09",9758.97,10006.82,9727.99,10006.82,387910],["2020-11-10",10006.82,10099.76,9851.91,10006.82,390460],["2020-11-11",10006.82,10068.78,9944.86,9975.84,197840],["2020-11-12",9944.86,10192.7,9851.91,10068.78,398870],["2020-11-13",10006.82,10161.72,10006.82,10037.8,272290],["2020-11-16",10161.72,10161.72,9851.91,9882.9,350870],["2020-11-17",9975.84,9975.84,9789.95,9882.9,200220],["2020-11-18",9913.88,9944.86,9604.07,9697.01,412620],["2020-11-19",9857.03,9985.04,9729.01,9985.04,450520],["2020-11-20",10113.05,10113.05,9857.03,9857.03,210590],["2020-11-23",9825.02,9825.02,9697.01,9761.02,291390],["2020-11-24",9761.02,10209.06,9761.02,10113.05,1029180],["2020-11-25",10145.06,10177.06,9921.03,9921.03,515040],["2020-11-26",9857.03,9985.04,9857.03,9889.03,169030],["2020-11-27",9889.03,10113.05,9889.03,10017.04,410930],["2020-11-30",10081.05,10081.05,9953.04,9953.04,533110],["2020-12-01",9761.02,9953.04,9729.01,9921.03,276240],["2020-12-02",9921.03,9985.04,9825.02,9889.03,324070],["2020-12-03",9921.03,9985.04,9889.03,9953.04,298250],["2020-12-04",9953.04,10497.09,9953.04,10305.07,982830],["2020-12-07",10561.1,10561.1,10241.07,10433.09,585030],["2020-12-08",10433.09,10817.13,10305.07,10561.1,818830],["2020-12-09",10561.1,10593.1,10465.09,10497.09,350920],["2020-12-10",10497.09,10497.09,10177.06,10177.06,598140],["2020-12-11",10177.06,10209.06,10017.04,10209.06,430540],["2020-12-14",10241.07,10401.08,10241.07,10337.08,283950],["2020-12-15",10369.08,10753.12,10241.07,10465.09,891280],["2020-12-16",10465.09,10465.09,10369.08,10369.08,341450],["2020-12-17",10369.08,10433.09,10337.08,10401.08,482140],["2020-12-18",10401.08,10593.1,10369.08,10369.08,344680],["2020-12-21",10497.09,10497.09,10273.07,10305.07,603650],["2020-12-22",10337.08,11009.15,10209.06,10913.14,1478330],["2020-12-23",11137.16,11137.16,10753.12,10753.12,646990],["2020-12-24",10753.12,10785.12,10017.04,10465.09,469180],["2020-12-25",10305.07,10721.12,10241.07,10625.11,1015100],["2020-12-28",10689.11,10689.11,10497.09,10529.1,703820],["2020-12-29",10497.09,10785.12,10433.09,10593.1,730260],["2020-12-30",10689.11,11009.15,10593.1,10785.12,1842630],["2020-12-31",10817.13,11169.16,10817.13,11169.16,918180],["2021-01-04",11393.19,11425.19,11169.16,11201.17,699800],["2021-01-05",11201.17,11361.18,10945.14,11233.17,617400],["2021-01-06",11265.17,11297.18,11041.15,11201.17,782000],["2021-01-07",11265.17,11361.18,10657.11,11265.17,740800],["2021-01-08",11585.21,11713.22,11265.17,11457.19,659500],["2021-01-11",11649.21,11649.21,11425.19,11489.2,406100],["2021-01-12",11521.2,11521.2,11169.16,11329.18,363100],["2021-01-13",11329.18,11457.19,11201.17,11233.17,533300],["2021-01-14",11137.16,11265.17,11105.16,11233.17,323100],["2021-01-15",11393.19,11393.19,11137.16,11233.17,395300],["2021-01-18",11201.17,11905.24,11169.16,11489.2,564200],["2021-01-19",11649.21,11649.21,10689.11,11009.15,682500],["2021-01-20",11009.15,11009.15,10401.08,10689.11,408700],["2021-01-21",10881.13,11137.16,10753.12,11073.15,332900],["2021-01-22",11073.15,11105.16,10689.11,11041.15,308900],["2021-01-25",10817.13,11201.17,10817.13,11009.15,316900],["2021-01-26",11009.15,11009.15,10273.07,10657.11,678000],["2021-01-27",10241.07,10753.12,10241.07,10529.1,468700],["2021-01-28",10241.07,10241.07,9793.02,9793.02,417400],["2021-01-29",9793.02,10113.05,9665.01,9921.03,589200],["2021-02-01",10113.05,10241.07,9248.96,9408.98,261700],["2021-02-02",9408.98,9889.03,9184.96,9889.03,711200],["2021-02-03",10049.05,10305.07,9697.01,10305.07,264900],["2021-02-04",10305.07,10401.08,10113.05,10241.07,607200],["2021-02-05",10113.05,10433.09,10049.05,10433.09,667400],["2021-02-08",10433.09,10529.1,10081.05,10081.05,225200],["2021-02-09",10081.05,10337.08,10081.05,10241.07,753300],["2021-02-17",10241.07,10561.1,10241.07,10561.1,125400],["2021-02-18",10561.1,11073.15,10497.09,10977.14,284100],["2021-02-19",10881.13,11297.18,10721.12,11265.17,547900],["2021-02-22",11265.17,11617.21,11265.17,11361.18,1000000],["2021-02-23",11361.18,11553.2,11297.18,11489.2,344800],["2021-02-24",11489.2,11553.2,11009.15,11137.16,270100],["2021-02-25",11137.16,11265.17,11073.15,11265.17,154400],["2021-02-26",11137.16,11361.18,11009.15,11361.18,185600],["2021-03-01",11393.19,12129.26,11393.19,12097.26,1080300],["2021-03-02",12289.28,12801.33,12289.28,12737.33,585900],["2021-03-03",12737.33,13121.37,12545.31,12993.35,450300],["2021-03-04",13057.36,13313.39,12737.33,12737.33,941800],["2021-03-05",12801.33,12929.35,12321.28,12865.34,379100],["2021-03-08",12865.34,13377.39,12801.33,13185.37,460300],["2021-03-09",13057.36,13185.37,12673.32,12865.34,410800],["2021-03-10",13761.43,13761.43,13441.4,13761.43,906900],["2021-03-11",14721.53,14721.53,14145.47,14401.5,660700],["2021-03-12",14977.56,14977.56,14273.49,14273.49,532600],["2021-03-15",14081.47,14145.47,13761.43,14017.46,1105800],["2021-03-16",14017.46,14401.5,13889.45,14017.46,301100],["2021-03-17",13889.45,14657.53,13889.45,14497.51,434900],["2021-03-18",14721.53,14721.53,14497.51,14497.51,283800],["2021-03-19",14401.5,14497.51,14017.46,14273.49,275500],["2021-03-22",14305.49,14305.49,13889.45,13953.45,309100],["2021-03-23",13889.45,14337.49,13825.44,13921.45,240300],["2021-03-24",13761.43,13921.45,13441.4,13633.42,289500],["2021-03-25",13697.43,13889.45,13313.39,13697.43,170600],["2021-03-26",13441.4,13761.43,13057.36,13633.42,232700],["2021-03-29",13825.44,13825.44,13569.41,13729.43,238600],["2021-03-30",13953.45,13953.45,13665.42,13729.43,599600],["2021-03-31",13697.43,14081.47,13697.43,14081.47,395000],["2021-04-01",14081.47,14433.5,13985.46,14305.49,474200],["2021-04-02",14433.5,14849.55,14273.49,14849.55,703900],["2021-04-05",14881.55,14913.55,14337.49,14433.5,649200],["2021-04-06",14273.49,14529.51,14273.49,14369.5,337300],["2021-04-07",14337.49,14401.5,14209.48,14305.49,142300],["2021-04-08",14273.49,14401.5,13953.45,14145.47,233000],["2021-04-09",14145.47,14337.49,14081.47,14209.48,107700],["2021-04-12",14113.47,14657.53,14113.47,14657.53,470500],["2021-04-13",14657.53,14657.53,14209.48,14273.49,259000],["2021-04-14",14273.49,14401.5,14081.47,14369.5,208100],["2021-04-15",14145.47,14369.5,13953.45,14209.48,265100],["2021-04-16",14145.47,14273.49,13761.43,13825.44,202700],["2021-04-19",13761.43,13825.44,13185.37,13697.43,193100],["2021-04-20",13697.43,14337.49,13697.43,14337.49,914600],["2021-04-22",14273.49,14273.49,13825.44,13825.44,77500],["2021-04-23",13441.4,14017.46,13249.38,13889.45,159100],["2021-04-26",13921.45,13921.45,13313.39,13313.39,833500],["2021-04-27",13313.39,13537.41,12929.35,13441.4,90500],["2021-04-28",13249.38,14369.5,13249.38,14337.49,271300],["2021-04-29",14337.49,14593.52,14081.47,14081.47,677100],["2021-05-04",13377.39,13953.45,13377.39,13633.42,145500],["2021-05-05",13633.42,13921.45,13633.42,13889.45,260100],["2021-05-06",13889.45,13953.45,13633.42,13633.42,172800],["2021-05-07",13185.37,13633.42,13185.37,13377.39,168000],["2021-05-10",13249.38,13345.39,13121.37,13281.38,109300],["2021-05-11",13249.38,13761.43,13249.38,13697.43,180500],["2021-05-12",13569.41,14401.5,13569.41,14209.48,262800],["2021-05-13",14209.48,14529.51,14145.47,14465.51,387100],["2021-05-14",14849.55,15457.61,14689.53,15457.61,1564500],["2021-05-17",15809.65,16321.7,15745.64,15969.66,391700],["2021-05-18",15809.65,15873.65,15361.6,15361.6,253600],["2021-05-19",15169.58,16001.67,14401.5,15681.63,648200],["2021-05-20",15681.63,15809.65,15297.59,15681.63,351900],["2021-05-21",15873.65,16641.73,15745.64,16513.72,1004400],["2021-05-24",16641.73,17185.79,16577.73,16833.75,536100],["2021-05-25",16769.75,17153.79,16129.68,17121.78,489300],["2021-05-26",17025.77,17537.83,16641.73,17281.8,703500],["2021-05-27",17345.81,17345.81,16353.7,16385.71,343000],["2021-05-28",16385.71,16609.73,16129.68,16449.71,455700],["2021-05-31",16449.71,16449.71,16129.68,16289.7,221500],["2021-06-01",16001.67,16385.71,16001.67,16193.69,275900],["2021-06-02",16065.67,17089.78,16001.67,17089.78,293700],["2021-06-03",17281.8,18049.88,17153.79,17697.84,432900],["2021-06-04",17729.85,18049.88,17697.84,17857.86,362800],["2021-06-07",17857.86,17921.87,16641.73,17153.79,204200],["2021-06-08",17153.79,17729.85,16737.74,16961.77,289600],["2021-06-09",16705.74,17217.79,16705.74,17057.78,159500],["2021-06-10",17057.78,17921.87,17025.77,17921.87,490400],["2021-06-11",18433.92,18529.93,17665.84,17793.85,246500],["2021-06-14",18241.9,18241.9,17793.85,17921.87,198800],["2021-06-15",17793.85,18177.89,17729.85,17921.87,366000],["2021-06-16",17729.85,18241.9,17665.84,17985.87,377500],["2021-06-17",18932.5,18932.5,18154.91,18425.38,216500],["2021-06-18",18391.57,19270.58,18391.57,18932.5,317500],["2021-06-21",18932.5,19473.43,18932.5,19067.73,366700],["2021-06-22",19067.73,19101.54,18391.57,18797.27,260500],["2021-06-23",18526.8,19473.43,18391.57,19236.77,634400],["2021-06-24",19236.77,19236.77,18864.88,19101.54,144100],["2021-06-25",18662.03,19000.11,18662.03,18932.5,82800],["2021-06-28",18932.5,19135.35,18662.03,19033.92,219700],["2021-06-29",19067.73,19473.43,19067.73,19067.73,518200],["2021-06-30",19067.73,20149.59,18966.31,19405.81,367100],["2021-07-01",19608.66,19608.66,19067.73,19372.0,225900],["2021-07-02",19473.43,19912.93,19169.16,19405.81,525900],["2021-07-05",19000.11,19338.2,18594.42,18594.42,414100],["2021-07-06",18391.57,18459.19,17647.79,17783.03,500300],["2021-07-07",17715.41,18121.11,16904.02,17783.03,157800],["2021-07-08",17918.26,17918.26,17242.1,17783.03,107700],["2021-07-09",16971.63,17580.18,16565.94,16768.78,174500],["2021-07-12",16802.59,17039.25,15754.54,16701.17,244200],["2021-07-13",16701.17,17580.18,16701.17,17444.95,77400],["2021-07-14",17106.86,17377.33,16701.17,16971.63,29500],["2021-07-15",16565.94,17242.1,16565.94,17208.29,49800],["2021-07-16",17208.29,17715.41,17208.29,17580.18,93200],["2021-07-19",17309.71,17309.71,16904.02,16904.02,110600],["2021-07-20",17106.86,17681.6,16904.02,17681.6,77500],["2021-07-21",17715.41,17985.87,17512.56,17681.6,484400],["2021-07-22",17715.41,17985.87,17715.41,17985.87,84400],["2021-07-23",17985.87,18695.84,17985.87,18526.8,214700],["2021-07-26",18729.65,19270.58,18594.42,19067.73,630600],["2021-07-27",19608.66,19743.89,18797.27,18932.5,223200],["2021-07-28",18628.23,19135.35,18323.95,18425.38,196900],["2021-07-29",17918.26,18966.31,17918.26,18459.19,204100],["2021-07-30",19067.73,19405.81,18628.23,19033.92,400500],["2021-08-02",19000.11,20352.44,19000.11,20352.44,951900],["2021-08-03",20960.98,21096.21,20453.86,20859.56,524300],["2021-08-04",20487.67,21637.14,20487.67,21163.83,492700],["2021-08-05",20758.13,22617.57,20758.13,22617.57,1196000],["2021-08-06",22854.23,24071.32,22719.0,24003.7,1035200],["2021-08-09",23665.62,25017.94,22617.57,24815.1,1247100],["2021-08-10",24882.71,25356.03,24815.1,24984.14,1053900],["2021-08-11",24882.71,26640.73,24882.71,26302.65,1046000],["2021-08-12",26573.11,27722.59,24477.02,24477.02,1309600],["2021-08-13",24206.55,26032.19,23327.54,25761.72,460300],["2021-08-16",26708.35,26708.35,24916.52,24916.52,404300],["2021-08-17",24679.86,24679.86,23665.62,24477.02,532000],["2021-08-18",23834.66,24307.98,23327.54,23327.54,397600],["2021-08-19",23395.16,24071.32,23395.16,24003.7,183900],["2021-08-20",24274.17,24612.25,23462.78,24274.17,474100],["2021-08-23",24274.17,25288.41,24206.55,24679.86,805100],["2021-08-24",24679.86,24848.9,22989.46,23598.01,223300],["2021-08-25",23665.62,23665.62,22178.07,22685.19,242000],["2021-08-26",22313.3,24206.55,22313.3,23293.74,354000],["2021-08-27",23395.16,24206.55,22651.38,24206.55,304900],["2021-08-30",24477.02,24984.14,23936.09,24274.17,1338600],["2021-08-31",24274.17,24916.52,24071.32,24612.25,529700],["2021-09-01",24612.25,25795.53,24544.63,25322.22,2022800],["2021-09-06",26032.19,26032.19,25051.75,25153.18,1781200],["2021-09-07",25153.18,25153.18,24003.7,24003.7,799100],["2021-09-08",23327.54,24003.7,22989.46,23090.89,794200],["2021-09-09",22989.46,23733.24,22549.96,23598.01,741200],["2021-09-10",23598.01,23665.62,23023.27,23259.93,252600],["2021-09-13",23057.08,23192.31,22583.77,22719.0,567700],["2021-09-14",22516.15,23395.16,22516.15,22719.0,402500],["2021-09-15",22989.46,22989.46,21839.99,21839.99,714100],["2021-09-16",21637.14,22042.84,20994.79,21366.68,767400],["2021-09-17",21299.06,22583.77,20690.52,22347.11,686400],["2021-09-20",22719.0,23192.31,22245.69,22245.69,675900],["2021-09-21",21907.61,22245.69,21637.14,22211.88,285800],["2021-09-22",22516.15,22583.77,22042.84,22313.3,297500],["2021-09-23",22313.3,22617.57,22178.07,22178.07,674600],["2021-09-24",21772.37,22144.26,21434.29,21535.72,243400],["2021-09-27",21535.72,21569.53,20622.9,20622.9,421600],["2021-09-28",20284.82,20960.98,19946.74,20825.75,358800],["2021-09-29",20825.75,22279.49,20284.82,22279.49,798900],["2021-09-30",22651.38,23564.2,22313.3,23158.5,821300],["2021-10-01",22921.85,24679.86,22719.0,24341.78,1538900],["2021-10-04",24443.21,25017.94,24003.7,24341.78,924900],["2021-10-05",24037.51,24612.25,23868.47,24071.32,546100],["2021-10-06",23733.24,24341.78,23564.2,23665.62,957100],["2021-10-07",23699.43,24341.78,23530.39,23598.01,703800],["2021-10-08",24003.7,24003.7,23124.69,23124.69,644500],["2021-10-11",23361.35,23800.86,22989.46,23530.39,402400],["2021-10-12",23665.62,24003.7,23496.58,23496.58,525700],["2021-10-13",23530.39,25017.94,23124.69,24612.25,1077000],["2021-10-14",24612.25,25558.87,24510.82,24815.1,860300],["2021-10-15",24848.9,25186.98,24341.78,24510.82,647300],["2021-10-18",24544.63,24747.48,23733.24,23868.47,1056600],["2021-10-19",23868.47,24848.9,23733.24,24747.48,883100],["2021-10-20",25017.94,25288.41,24747.48,24882.71,836400],["2021-10-21",25153.18,25626.49,24747.48,25423.64,696300],["2021-10-22",25660.3,25896.95,25356.03,25626.49,642200],["2021-10-25",25626.49,25660.3,24138.94,24206.55,951000],["2021-10-26",24206.55,24747.48,23665.62,24747.48,490000],["2021-10-27",24679.86,25153.18,24274.17,24510.82,378300],["2021-10-28",24882.71,25558.87,24713.67,25186.98,882100],["2021-10-29",24916.52,25017.94,24477.02,24612.25,1021400],["2021-11-01",24612.25,25017.94,24307.98,24409.4,561500],["2021-11-02",24274.17,24341.78,23665.62,23868.47,1194500],["2021-11-03",23868.47,24037.51,22313.3,22448.53,841200],["2021-11-04",22786.61,22786.61,22313.3,22786.61,469700],["2021-11-05",22786.61,24375.59,22786.61,24375.59,875000],["2021-11-08",24679.86,24950.33,24274.17,24341.78,1148800],["2021-11-09",24341.78,24916.52,24138.94,24375.59,451200],["2021-11-10",24477.02,25356.03,24477.02,24916.52,1945800],["2021-11-11",25322.22,25592.68,24341.78,24984.14,856800],["2021-11-12",24984.14,25085.56,24612.25,25085.56,644500],["2021-11-15",25558.87,26809.77,25558.87,26809.77,2514900],["2021-11-16",27384.51,28398.75,26911.19,27925.44,1235500],["2021-11-17",27857.82,27857.82,27114.04,27114.04,722700],["2021-11-18",27114.04,28398.75,26775.96,27316.89,1428600],["2021-11-19",27046.43,27046.43,25423.64,25423.64,1735200],["2021-11-22",25356.03,25423.64,24003.7,24003.7,839700],["2021-11-23",22989.46,25017.94,22989.46,24815.1,574800],["2021-11-24",24916.52,25356.03,24003.7,24307.98,574800],["2021-11-25",24916.52,24916.52,23665.62,24274.17,554800],["2021-11-26",24274.17,25017.94,24105.13,24409.4,601000],["2021-11-29",23462.78,24544.63,23462.78,24443.21,360400],["2021-11-30",24477.02,25356.03,24477.02,24815.1,751000],["2021-12-01",24815.1,25998.38,24815.1,25592.68,1075100],["2021-12-02",26032.19,26032.19,25660.3,25694.11,694100],["2021-12-03",25896.95,25896.95,24071.32,24341.78,513000],["2021-12-06",23800.86,24307.98,22651.38,22651.38,699100],["2021-12-07",23192.31,23395.16,22516.15,23395.16,404800],["2021-12-08",23598.01,23598.01,22854.23,23293.74,176900],["2021-12-09",23293.74,23665.62,23192.31,23462.78,179300],["2021-12-10",23462.78,24071.32,23462.78,23767.05,207700],["2021-12-13",23868.47,24274.17,23868.47,23969.9,240400],["2021-12-14",24003.7,24679.86,23327.54,24341.78,444700],["2021-12-15",24341.78,24815.1,24341.78,24409.4,425000],["2021-12-16",24409.4,24443.21,24037.51,24206.55,204700],["2021-12-17",24003.7,24679.86,23665.62,24071.32,391200],["2021-12-20",24003.7,24307.98,23665.62,23699.43,284500],["2021-12-21",23733.24,25153.18,23733.24,24477.02,564300],["2021-12-22",25356.03,25356.03,23868.47,23868.47,309600],["2021-12-23",23868.47,24172.74,22516.15,23293.74,364200],["2021-12-24",23124.69,23462.78,22854.23,22888.04,393300],["2021-12-27",22921.85,23361.35,22719.0,22989.46,209300],["2021-12-28",23023.27,23090.89,22685.19,22719.0,290400],["2021-12-29",22719.0,22955.65,22245.69,22313.3,514200],["2021-12-30",22380.92,22414.73,21366.68,21772.37,585500],["2021-12-31",22245.69,22313.3,21907.61,22110.45,199800],["2022-01-04",22178.07,22921.85,22178.07,22617.57,189500],["2022-01-05",22921.85,22989.46,22482.34,22583.77,330200],["2022-01-06",22144.26,22583.77,22144.26,22178.07,290400],["2022-01-07",21975.22,22178.07,21704.76,21704.76,349000],["2022-01-10",21704.76,21738.57,20420.05,20758.13,635000],["2022-01-11",20690.52,20893.36,20284.82,20318.63,261700],["2022-01-12",19743.89,20960.98,19608.66,20622.9,219900],["2022-01-13",20825.75,20825.75,20081.97,20149.59,168500],["2022-01-14",19946.74,20081.97,19608.66,19608.66,156600],["2022-01-17",19608.66,19642.47,18256.34,18256.34,349600],["2022-01-18",18188.72,18188.72,17005.44,18053.49,351100],["2022-01-19",19236.77,19236.77,18323.95,18594.42,172300],["2022-01-20",18628.23,19101.54,18256.34,19000.11,85100],["2022-01-21",19000.11,19000.11,18459.19,18526.8,92000],["2022-01-24",18526.8,18526.8,17275.91,17377.33,130700],["2022-01-25",17411.14,17783.03,16904.02,17647.79,131900],["2022-01-26",17647.79,18357.76,17647.79,18121.11,253700],["2022-01-27",18459.19,18797.27,18222.53,18695.84,140400],["2022-01-28",18729.65,18797.27,18290.15,18290.15,74200],["2022-02-07",18932.5,19270.58,18831.07,19202.96,167200],["2022-02-08",19202.96,19912.93,19135.35,19710.08,204200],["2022-02-09",19946.74,20284.82,19743.89,20115.78,151300],["2022-02-10",20149.59,20690.52,19946.74,20555.28,276800],["2022-02-11",20555.28,21062.4,20555.28,20825.75,310000],["2022-02-14",20014.36,20724.32,20014.36,20589.09,144600],["2022-02-15",20555.28,21299.06,20014.36,20791.94,136400],["2022-02-16",20791.94,21096.21,20521.48,20994.79,130300],["2022-02-17",20622.9,21096.21,20453.86,20960.98,116500],["2022-02-18",20487.67,21028.6,20487.67,20893.36,152700],["2022-02-21",20893.36,20960.98,20724.32,20893.36,169300],["2022-02-22",20893.36,20893.36,20453.86,20555.28,116900],["2022-02-23",20521.48,21062.4,20521.48,21028.6,342400],["2022-02-24",21265.25,22313.3,20960.98,22178.07,941700],["2022-02-25",22651.38,23124.69,22448.53,22752.81,441500],["2022-02-28",22719.0,24003.7,22719.0,23530.39,903500],["2022-03-01",23936.09,23969.9,22651.38,22651.38,655000],["2022-03-02",22786.61,23598.01,22752.81,23327.54,513500],["2022-03-03",23361.35,24003.7,23361.35,23800.86,678600],["2022-03-04",23733.24,24105.13,23124.69,23733.24,563300],["2022-03-07",24679.86,25389.83,24307.98,25389.83,1506500],["2022-03-08",26099.8,26708.35,24679.86,24679.86,942300],["2022-03-09",25254.6,26404.07,24916.52,26404.07,1247000],["2022-03-10",26032.19,27181.66,25220.79,26573.11,926000],["2022-03-11",27316.89,28398.75,27046.43,28331.13,1972500],["2022-03-14",28331.13,29751.07,26370.27,26370.27,1503600],["2022-03-15",26370.27,26978.81,25694.11,26775.96,841600],["2022-03-16",27114.04,28331.13,26775.96,26843.58,728600],["2022-03-17",26911.19,27046.43,24984.14,25017.94,1653200],["2022-03-18",25119.37,26032.19,24477.02,26032.19,755500],["2022-03-21",26370.27,26573.11,24341.78,25694.11,428000],["2022-03-22",25964.57,26911.19,25254.6,26370.27,969700],["2022-03-23",26573.11,28195.9,26573.11,28195.9,2072600],["2022-03-24",29412.99,29514.41,28466.36,28939.68,1175800],["2022-03-25",28398.75,30765.31,28263.52,30427.23,1733700],["2022-03-28",29446.8,32320.48,29446.8,32050.02,1642800],["2022-03-29",32050.02,32861.41,31171.01,32185.25,1032300],["2022-03-30",32185.25,32185.25,29953.92,29953.92,1650800],["2022-03-31",30427.23,30630.08,29480.61,30089.15,743700],["2022-04-01",30021.53,31407.66,29751.07,31373.86,715700],["2022-04-04",31373.86,31373.86,29210.14,29210.14,1402300],["2022-04-05",28533.98,29751.07,28533.98,29210.14,525900],["2022-04-06",28533.98,29615.84,27181.66,27181.66,980500],["2022-04-07",27722.59,28060.67,26032.19,27993.05,730900],["2022-04-08",27993.05,28026.86,26099.8,26099.8,347000],["2022-04-12",26708.35,27384.51,25761.72,26843.58,550500],["2022-04-13",26708.35,27553.55,25694.11,27384.51,573900],["2022-04-14",26708.35,29074.91,26708.35,28466.36,814100],["2022-04-15",28398.75,28872.06,26978.81,27654.97,476100],["2022-04-18",27046.43,28398.75,26775.96,27790.2,690300],["2022-04-19",28195.9,29683.45,27654.97,28331.13,948000],["2022-04-20",28195.9,28331.13,26370.27,26370.27,458100],["2022-04-21",25085.56,27249.28,24544.63,26370.27,789800],["2022-04-22",26877.39,26877.39,24544.63,24544.63,778100],["2022-04-25",22854.23,23395.16,22854.23,22854.23,390000],["2022-04-26",21265.25,22583.77,21265.25,22583.77,1296600],["2022-04-27",22583.77,22583.77,21028.6,21637.14,714700],["2022-04-28",21637.14,22651.38,21231.45,21975.22,1342500],["2022-04-29",22144.26,23124.69,22144.26,22921.85,765200],["2022-05-04",22921.85,22921.85,21332.87,21332.87,853500],["2022-05-05",21332.87,21975.22,19845.32,19845.32,717400],["2022-05-06",18932.5,19608.66,18459.19,18459.19,1659900],["2022-05-09",17783.03,18391.57,17174.48,17174.48,1155600],["2022-05-10",16227.86,18256.34,16227.86,18256.34,710200],["2022-05-11",18459.19,18594.42,18188.72,18391.57,398100],["2022-05-12",17850.64,18222.53,17106.86,17106.86,506900],["2022-05-13",16904.02,16971.63,15923.58,15923.58,591900],["2022-05-16",16870.21,16904.02,14943.15,16194.05,491300],["2022-05-17",15247.42,17309.71,15247.42,17309.71,530400],["2022-05-18",17580.18,18323.95,17343.52,17985.87,670300],["2022-05-19",17512.56,18425.38,16937.82,18256.34,515700],["2022-05-20",18323.95,18898.69,18019.68,18729.65,697000],["2022-05-23",18864.88,18864.88,17918.26,18256.34,791200],["2022-05-24",17613.99,18459.19,17613.99,18256.34,560100],["2022-05-25",18087.3,19338.2,18087.3,19338.2,523400],["2022-05-26",19608.66,19743.89,19000.11,19236.77,473000],["2022-05-27",19169.16,19473.43,18932.5,19473.43,424500],["2022-05-30",19946.74,20825.75,19946.74,20115.78,851500],["2022-05-31",20149.59,21501.91,19710.08,20960.98,1250700],["2022-06-01",21265.25,21873.8,20386.24,21299.06,697600],["2022-06-02",21366.68,21637.14,20927.17,20927.17,457600],["2022-06-03",20994.79,21738.57,20893.36,21501.91,769800],["2022-06-06",21637.14,22955.65,21231.45,22651.38,969800],["2022-06-07",22313.3,22989.46,21468.1,22583.77,666200],["2022-06-08",23124.69,23124.69,22110.45,22448.53,538300],["2022-06-09",22313.3,22313.3,21772.37,21839.99,645700],["2022-06-10",21096.21,21907.61,20589.09,20589.09,693700],["2022-06-13",19169.16,19946.74,19169.16,19169.16,811900],["2022-06-14",18256.34,19879.12,18256.34,19879.12,565400],["2022-06-15",20081.97,20115.78,19067.73,19811.51,314000],["2022-06-16",19946.74,20555.28,19608.66,20555.28,516700],["2022-06-17",19542.0,20193.4,19143.92,19542.0,492900],["2022-06-20",19542.0,19542.0,18203.01,18203.01,465600],["2022-06-21",17406.85,17732.55,16936.4,16936.4,457900],["2022-06-22",16936.4,17225.91,15778.35,15778.35,696200],["2022-06-23",15199.33,15959.3,14837.44,15923.11,481700],["2022-06-24",16646.89,16755.45,16285.0,16755.45,234000],["2022-06-27",17153.53,17189.72,15742.16,15995.49,527200],["2022-06-28",15597.41,16429.75,15199.33,15633.6,583300],["2022-06-29",15633.6,16719.26,15633.6,16719.26,512500],["2022-06-30",17298.29,17298.29,16719.26,16719.26,402400],["2022-07-01",16357.37,16683.07,15923.11,16574.51,355900],["2022-07-04",16719.26,16864.02,16502.13,16610.7,271800],["2022-07-05",16574.51,16791.64,16140.24,16502.13,380800],["2022-07-06",15995.49,16502.13,15416.46,15416.46,294700],["2022-07-07",16067.86,16067.86,15199.33,15705.97,178000],["2022-07-08",15778.35,16429.75,15778.35,16140.24,182300],["2022-07-11",16140.24,16574.51,15705.97,16140.24,186000],["2022-07-12",16248.81,16574.51,15923.11,16538.32,149400],["2022-07-13",16719.26,17008.77,16538.32,16574.51,250300],["2022-07-14",16538.32,17587.8,16393.56,17370.66,317800],["2022-07-15",17370.66,17623.99,17370.66,17370.66,295100],["2022-07-18",17443.04,17443.04,16646.89,17008.77,220200],["2022-07-19",17008.77,17008.77,16393.56,16755.45,184600],["2022-07-20",17008.77,17081.15,16755.45,16936.4,168000],["2022-07-21",17008.77,17370.66,16755.45,17225.91,188700],["2022-07-22",17225.91,17334.47,16900.21,16900.21,194100],["2022-07-25",16791.64,16864.02,16285.0,16429.75,178400],["2022-07-26",16285.0,16646.89,16285.0,16393.56,102900],["2022-07-27",16067.86,16574.51,16067.86,16538.32,52800],["2022-07-28",16646.89,17008.77,16646.89,16646.89,178200],["2022-07-29",16646.89,16755.45,16285.0,16285.0,226000],["2022-08-01",16285.0,16538.32,16248.81,16538.32,174500],["2022-08-02",16429.75,16936.4,16429.75,16936.4,280100],["2022-08-03",16972.59,17623.99,16972.59,17587.8,489300],["2022-08-04",17660.17,17877.31,17189.72,17298.29,186100],["2022-08-05",17298.29,17515.42,17081.15,17443.04,149900],["2022-08-08",17623.99,18058.25,17370.66,17913.5,462400],["2022-08-09",18166.82,18275.38,17913.5,17985.87,271700],["2022-08-10",17985.87,17985.87,17623.99,17804.93,208900],["2022-08-11",17949.68,18022.06,17225.91,17443.04,320700],["2022-08-12",17262.1,17515.42,17153.53,17370.66,185100],["2022-08-15",17696.36,17696.36,17370.66,17551.61,231900],["2022-08-16",17515.42,17949.68,17479.23,17732.55,240600],["2022-08-17",17732.55,17949.68,17732.55,17732.55,311100],["2022-08-18",17370.66,17877.31,17370.66,17515.42,172400],["2022-08-19",17515.42,17551.61,17153.53,17153.53,332000],["2022-08-22",16755.45,17117.34,16755.45,16791.64,211900],["2022-08-23",16683.07,17044.96,16646.89,17044.96,158200],["2022-08-24",17334.47,17877.31,17044.96,17515.42,247600],["2022-08-25",17877.31,18709.65,17696.36,18709.65,975700],["2022-08-26",19107.73,19361.05,18456.33,18709.65,403300],["2022-08-29",18275.38,19795.32,18275.38,19542.0,1186400],["2022-08-30",19903.88,20048.64,19180.11,19288.67,528300],["2022-08-31",19288.67,19324.86,18854.41,18926.78,286500],["2022-09-05",19035.35,19542.0,18745.84,19288.67,341300],["2022-09-06",19107.73,19252.48,18456.33,18456.33,487900],["2022-09-07",18456.33,18637.27,17696.36,17696.36,324800],["2022-09-08",17479.23,18094.44,17225.91,17804.93,400400],["2022-09-09",17804.93,17985.87,17443.04,17949.68,192900],["2022-09-12",18130.63,18311.57,17913.5,18058.25,377400],["2022-09-13",18275.38,18275.38,17913.5,18058.25,165900],["2022-09-14",17768.74,17913.5,17551.61,17913.5,192700],["2022-09-15",17913.5,18601.08,17913.5,18564.9,450200],["2022-09-16",18564.9,18673.46,17768.74,17841.12,189900],["2022-09-19",17841.12,17841.12,16610.7,16610.7,452200],["2022-09-20",16936.4,17081.15,16176.43,17081.15,237600],["2022-09-21",16864.02,17081.15,15923.11,17081.15,291400],["2022-09-22",16900.21,17406.85,16864.02,17370.66,169400],["2022-09-23",17370.66,17406.85,17189.72,17225.91,144500],["2022-09-26",16683.07,17153.53,16176.43,16465.94,163000],["2022-09-27",16285.0,16683.07,16285.0,16429.75,67800],["2022-09-28",16285.0,16574.51,16285.0,16465.94,141900],["2022-09-29",16646.89,16755.45,16285.0,16465.94,100400],["2022-09-30",16104.05,16719.26,16104.05,16719.26,221000],["2022-10-03",16538.32,16538.32,15561.22,15561.22,172500],["2022-10-04",16176.43,16176.43,14620.31,14620.31,190400],["2022-10-05",14837.44,15163.14,14765.06,15126.95,155700],["2022-10-06",15018.39,15126.95,14113.66,14113.66,243500],["2022-10-07",13932.72,14113.66,13136.56,13136.56,426400],["2022-10-10",12376.6,13534.64,12376.6,13426.07,398500],["2022-10-11",13715.59,13715.59,12738.49,12919.43,251200],["2022-10-12",12955.62,13462.26,12919.43,13317.51,192100],["2022-10-13",13389.89,13389.89,12847.05,13136.56,212900],["2022-10-14",13281.32,13607.02,13281.32,13462.26,231400],["2022-10-17",13317.51,13462.26,12810.86,13064.19,382400],["2022-10-18",13462.26,13498.45,13064.19,13064.19,238200],["2022-10-19",13172.75,13389.89,13100.37,13389.89,170400],["2022-10-20",13389.89,13462.26,13028.0,13136.56,118500],["2022-10-21",13172.75,13172.75,12340.41,12340.41,262500],["2022-10-24",12304.22,12593.73,11544.25,11652.82,276200],["2022-10-25",11652.82,12340.41,11363.31,11906.14,221500],["2022-10-26",11689.01,12087.09,11580.44,11797.58,65900],["2022-10-27",11652.82,12593.73,11652.82,12593.73,201200],["2022-10-28",12593.73,12991.81,12593.73,12738.49,139400],["2022-10-31",12738.49,12883.24,11869.95,12376.6,153600],["2022-11-01",12521.35,12521.35,12268.03,12304.22,67200],["2022-11-02",12304.22,12521.35,12014.71,12014.71,82800],["2022-11-03",12014.71,12376.6,11725.2,12304.22,261800],["2022-11-04",12087.09,12485.16,11869.95,12159.46,144500],["2022-11-07",12304.22,12304.22,11689.01,12159.46,85600],["2022-11-08",11689.01,12195.65,11689.01,12159.46,69200],["2022-11-09",12340.41,12340.41,12014.71,12123.28,82200],["2022-11-10",11652.82,12050.9,11290.93,11290.93,304200],["2022-11-11",11544.25,11580.44,11073.8,11290.93,154100],["2022-11-14",11363.31,11363.31,10530.96,10929.04,259400],["2022-11-15",10205.26,10241.45,10169.08,10169.08,131200],["2022-11-16",9553.86,10856.66,9481.49,10820.48,178900],["2022-11-17",11218.55,11218.55,10856.66,11146.18,84000],["2022-11-18",10530.96,11327.12,10530.96,11146.18,63100],["2022-11-21",11146.18,11435.69,11146.18,11218.55,60300],["2022-11-22",11218.55,11725.2,11218.55,11435.69,110500],["2022-11-23",11435.69,11508.06,11327.12,11399.5,41300],["2022-11-24",11073.8,11435.69,11073.8,11399.5,57900],["2022-11-25",11290.93,11580.44,11290.93,11580.44,58300],["2022-11-28",11580.44,12159.46,11580.44,12123.28,127100],["2022-11-29",12376.6,12521.35,11761.39,12304.22,111000],["2022-11-30",12304.22,12738.49,12304.22,12738.49,196100],["2022-12-01",13100.37,13100.37,12448.98,12738.49,204500],["2022-12-02",12340.41,12847.05,12340.41,12847.05,89400],["2022-12-05",13136.56,13172.75,12955.62,13064.19,174700],["2022-12-06",13028.0,13968.91,12666.11,13968.91,431100],["2022-12-07",13751.77,14113.66,13317.51,13607.02,90700],["2022-12-08",13824.15,13932.72,13389.89,13860.34,177400],["2022-12-09",13679.4,13751.77,13679.4,13715.59,125100],["2022-12-12",13715.59,14077.47,13715.59,13751.77,122500],["2022-12-13",13860.34,13896.53,13245.13,13353.7,146700],["2022-12-14",13896.53,13896.53,13353.7,13607.02,57900],["2022-12-15",13679.4,13679.4,13317.51,13498.45,59400],["2022-12-16",13281.32,13607.02,13064.19,13389.89,119200],["2022-12-19",13462.26,13679.4,13462.26,13570.83,87000],["2022-12-20",13462.26,13534.64,12810.86,13317.51,185600],["2022-12-21",13100.37,13245.13,12738.49,12883.24,48400],["2022-12-22",12883.24,13100.37,12738.49,12955.62,51700],["2022-12-23",12774.67,13028.0,12702.3,12702.3,34100],["2022-12-26",12810.86,12810.86,12159.46,12231.84,33200],["2022-12-27",12557.54,12557.54,11869.95,11942.33,203500],["2022-12-28",12268.03,12304.22,12050.9,12304.22,11500],["2022-12-29",12304.22,12412.79,12195.65,12195.65,22500],["2022-12-30",12304.22,12304.22,12087.09,12123.28,37900],["2023-01-03",12376.6,12919.43,12304.22,12883.24,63300],["2023-01-04",12883.24,13281.32,12702.3,12847.05,122700],["2023-01-05",12991.81,13028.0,12485.16,12738.49,74300],["2023-01-06",12847.05,12883.24,12557.54,12666.11,26100],["2023-01-09",12521.35,12666.11,12448.98,12485.16,72100],["2023-01-10",12485.16,12629.92,12485.16,12593.73,24200],["2023-01-11",12738.49,13100.37,12448.98,12738.49,122000],["2023-01-12",12883.24,12883.24,12448.98,12666.11,44300],["2023-01-13",12666.11,12738.49,12376.6,12521.35,115900],["2023-01-16",12593.73,12666.11,12448.98,12666.11,54900],["2023-01-17",12778.53,12778.53,12553.69,12666.11,109500],["2023-01-18",12853.48,12853.48,12703.58,12853.48,89200],["2023-01-19",12965.9,13078.32,12965.9,13003.37,95300],["2023-01-27",13340.63,13340.63,13115.79,13340.63,56000],["2023-01-30",13340.63,13490.53,13228.21,13340.63,113400],["2023-01-31",13153.27,13640.42,13078.32,13340.63,283500],["2023-02-01",13415.58,13565.48,13040.85,13040.85,107200],["2023-02-02",13040.85,13040.85,12216.42,12553.69,100600],["2023-02-03",12553.69,12741.06,12478.74,12591.16,64700],["2023-02-06",12591.16,12703.58,12516.21,12628.63,35800],["2023-02-07",12516.21,12741.06,12403.79,12403.79,46200],["2023-02-08",12216.42,12553.69,12141.48,12478.74,21100],["2023-02-09",12553.69,12778.53,12516.21,12741.06,36600],["2023-02-10",12816.0,12853.48,12553.69,12741.06,10400],["2023-02-13",12741.06,12741.06,12141.48,12141.48,76200],["2023-02-14",12178.95,12403.79,12178.95,12403.79,16700],["2023-02-15",12441.27,12666.11,12441.27,12666.11,12300],["2023-02-16",12741.06,12741.06,12403.79,12703.58,37700],["2023-02-17",12816.0,13040.85,12816.0,13003.37,334700],["2023-02-20",13078.32,13115.79,12890.95,13115.79,66100],["2023-02-21",13040.85,13190.74,12816.0,12928.42,73100],["2023-02-22",12890.95,12890.95,12628.63,12666.11,58100],["2023-02-23",12478.74,12666.11,12441.27,12666.11,40600],["2023-02-24",12666.11,12666.11,12366.32,12366.32,60400],["2023-02-27",12141.48,12291.37,12104.0,12104.0,40800],["2023-02-28",12066.53,12253.9,12066.53,12141.48,68800],["2023-03-01",12141.48,12403.79,12141.48,12366.32,17300],["2023-03-02",12366.32,12516.21,12104.0,12441.27,27800],["2023-03-03",12441.27,12591.16,12216.42,12516.21,26500],["2023-03-06",12666.11,12666.11,12403.79,12516.21,16600],["2023-03-07",12591.16,12666.11,12066.53,12066.53,179300],["2023-03-08",12104.0,12291.37,12104.0,12253.9,8600],["2023-03-09",12291.37,12403.79,12253.9,12253.9,19600],["2023-03-10",12328.85,12366.32,12253.9,12291.37,30300],["2023-03-13",12141.48,12328.85,12141.48,12328.85,23100],["2023-03-14",12328.85,12328.85,12029.06,12216.42,20500],["2023-03-15",12253.9,12516.21,12253.9,12403.79,158500],["2023-03-16",12216.42,12328.85,12216.42,12328.85,15000],["2023-03-17",12216.42,12291.37,12141.48,12253.9,34600],["2023-03-20",12104.0,12253.9,12029.06,12216.42,52900],["2023-03-21",12253.9,12366.32,12253.9,12328.85,36500],["2023-03-22",12141.48,12328.85,12141.48,12253.9,8700],["2023-03-23",12253.9,12253.9,12178.95,12253.9,11100],["2023-03-24",12216.42,12253.9,12216.42,12216.42,15300],["2023-03-27",12178.95,12253.9,12141.48,12253.9,27200],["2023-03-28",12366.32,12366.32,12253.9,12291.37,20800],["2023-03-29",12291.37,12291.37,12216.42,12253.9,12700],["2023-03-30",12178.95,12441.27,12178.95,12328.85,71400],["2023-03-31",12403.79,12403.79,12328.85,12328.85,13300],["2023-04-03",12328.85,12441.27,12328.85,12403.79,25500],["2023-04-04",12516.21,12591.16,12366.32,12516.21,62100],["2023-04-05",12553.69,12628.63,12553.69,12628.63,50500],["2023-04-06",12628.63,13115.79,12628.63,12928.42,199900],["2023-04-07",12890.95,13003.37,12741.06,12928.42,84700],["2023-04-10",12816.0,12816.0,12553.69,12591.16,61800],["2023-04-11",12703.58,12741.06,12591.16,12628.63,11600],["2023-04-12",12928.42,12928.42,12666.11,12816.0,31700],["2023-04-13",12816.0,12890.95,12741.06,12853.48,66300],["2023-04-14",12965.9,12965.9,11991.58,11991.58,107000],["2023-04-17",12741.06,12741.06,12178.95,12291.37,33100],["2023-04-18",12291.37,12441.27,12291.37,12291.37,29800],["2023-04-19",12366.32,12478.74,12291.37,12291.37,21600],["2023-04-20",12291.37,12328.85,12291.37,12291.37,28100],["2023-04-21",12253.9,12516.21,12216.42,12253.9,34900],["2023-04-24",12141.48,12441.27,12066.53,12328.85,19500],["2023-04-25",12291.37,12403.79,12178.95,12178.95,23100],["2023-04-26",12178.95,12216.42,12066.53,12216.42,16800],["2023-04-27",12216.42,12328.85,12216.42,12291.37,19700],["2023-04-28",12366.32,12403.79,12291.37,12291.37,30800],["2023-05-04",12178.95,12628.63,12066.53,12516.21,201500],["2023-05-05",12366.32,13340.63,12178.95,13340.63,678500],["2023-05-08",13265.69,13265.69,12928.42,12928.42,112500],["2023-05-09",12928.42,13115.79,12741.06,12741.06,84700],["2023-05-10",12741.06,12965.9,12628.63,12816.0,110100],["2023-05-11",13040.85,13228.21,12853.48,13040.85,191800],["2023-05-12",13190.74,13190.74,12928.42,13003.37,81700],["2023-05-15",13265.69,13453.06,13040.85,13040.85,314000],["2023-05-16",13040.85,13115.79,13003.37,13003.37,71300],["2023-05-17",13040.85,13040.85,12741.06,12816.0,214200],["2023-05-18",13040.85,13078.32,12741.06,12965.9,60000],["2023-05-19",12965.9,13153.27,12816.0,12965.9,91800],["2023-05-22",13003.37,13190.74,13003.37,13115.79,194300],["2023-05-23",13790.32,13790.32,13078.32,13303.16,93400],["2023-05-24",13303.16,13340.63,12816.0,12928.42,143900],["2023-05-25",13190.74,13190.74,12816.0,12853.48,97400],["2023-05-26",12853.48,12853.48,12703.58,12853.48,82500],["2023-05-29",13115.79,13115.79,12853.48,13040.85,79900],["2023-05-30",13190.74,13677.9,13190.74,13378.11,391200],["2023-05-31",13415.58,13640.42,13303.16,13490.53,210100],["2023-06-01",13490.53,13640.42,13415.58,13453.06,165400],["2023-06-02",13640.42,13640.42,13415.58,13565.48,265900],["2023-06-05",13790.32,14240.0,13602.95,14090.11,396200],["2023-06-06",14052.63,14090.11,13940.21,14015.16,106400],["2023-06-07",14015.16,14090.11,13902.74,14015.16,125000],["2023-06-08",14015.16,14090.11,13790.32,13790.32,255300],["2023-06-09",13865.27,13865.27,13640.42,13715.37,189600],["2023-06-12",13715.37,14052.63,13715.37,13977.69,267500],["2023-06-13",14052.63,14127.58,13977.69,14015.16,454400],["2023-06-14",14090.11,14165.06,13940.21,13977.69,298600],["2023-06-15",13977.69,13977.69,13694.08,13775.11,180800],["2023-06-16",13937.17,13937.17,13450.99,13450.99,296500],["2023-06-19",13207.9,13369.96,12924.3,13005.33,605100],["2023-06-20",13288.93,13329.45,12964.81,13167.39,148200],["2023-06-21",13369.96,13369.96,13045.84,13207.9,236800],["2023-06-22",13410.48,13694.08,13248.42,13613.05,303800],["2023-06-23",13532.02,13653.57,13450.99,13532.02,129700],["2023-06-26",13572.54,13653.57,13410.48,13532.02,360400],["2023-06-27",13613.05,13937.17,13491.51,13937.17,1073800],["2023-06-28",13937.17,14909.53,13937.17,14909.53,1641900],["2023-06-29",15233.65,15233.65,14463.87,14990.56,621900],["2023-06-30",14909.53,14909.53,14342.32,14544.9,542700],["2023-07-03",15395.71,15436.23,14909.53,15031.08,971600],["2023-07-04",15031.08,15071.59,14585.41,14585.41,330900],["2023-07-05",14585.41,15395.71,14585.41,15355.2,933400],["2023-07-06",15395.71,15436.23,14909.53,14950.05,617800],["2023-07-07",15314.68,15476.74,14990.56,15112.11,603600],["2023-07-10",15314.68,15719.83,15152.62,15638.8,822200],["2023-07-11",15800.86,15841.38,15355.2,15436.23,644400],["2023-07-12",15557.77,15841.38,15436.23,15557.77,396000],["2023-07-13",15679.32,16043.95,15557.77,15841.38,680700],["2023-07-14",16084.47,16084.47,15638.8,15841.38,496000],["2023-07-17",15760.35,15760.35,15436.23,15719.83,443100],["2023-07-18",15719.83,16003.44,15476.74,15476.74,366900],["2023-07-19",15638.8,15638.8,15436.23,15436.23,292100],["2023-07-20",15436.23,15679.32,15395.71,15557.77,256900],["2023-07-21",15557.77,15679.32,15517.26,15598.29,343400],["2023-07-24",15598.29,15719.83,15314.68,15719.83,464600],["2023-07-25",15881.89,16124.98,15638.8,15841.38,565900],["2023-07-26",15841.38,15962.92,15517.26,15557.77,242800],["2023-07-27",15557.77,15719.83,15355.2,15719.83,459900],["2023-07-28",15760.35,16165.5,15719.83,15922.41,539300],["2023-07-31",16449.1,16570.65,16003.44,16449.1,763300],["2023-08-01",16611.16,16732.71,15719.83,15800.86,493700],["2023-08-02",16084.47,16084.47,15598.29,15719.83,280200],["2023-08-03",15760.35,15881.89,15476.74,15557.77,307000],["2023-08-04",15557.77,15881.89,15395.71,15881.89,455100],["2023-08-07",16165.5,16368.07,16003.44,16287.04,682600],["2023-08-08",16368.07,16489.62,16124.98,16327.56,585200],["2023-08-09",16327.56,16327.56,15800.86,16003.44,479900],["2023-08-10",15962.92,16206.01,15881.89,15922.41,188400],["2023-08-11",15881.89,15881.89,15476.74,15800.86,356000],["2023-08-14",16206.01,16206.01,15679.32,15962.92,300100],["2023-08-15",15962.92,16246.53,15962.92,15962.92,229700],["2023-08-16",15962.92,15962.92,15760.35,15800.86,175300],["2023-08-17",15719.83,15922.41,15719.83,15760.35,304800],["2023-08-18",15679.32,15719.83,14666.44,14828.5,681400],["2023-08-21",14828.5,15152.62,14382.84,14990.56,220400],["2023-08-22",14990.56,15071.59,14220.78,14990.56,200100],["2023-08-23",14990.56,15112.11,14787.99,14869.02,90700],["2023-08-24",14909.53,15071.59,14787.99,15071.59,88400],["2023-08-25",15071.59,15193.14,14990.56,15071.59,112400],["2023-08-28",15152.62,15679.32,15071.59,15436.23,204300],["2023-08-29",15395.71,15638.8,15274.17,15274.17,240900],["2023-08-30",15476.74,15476.74,15193.14,15233.65,138700],["2023-08-31",15274.17,15638.8,15152.62,15638.8,203900],["2023-09-05",15841.38,15881.89,15557.77,15719.83,290100],["2023-09-06",15800.86,15962.92,15719.83,15881.89,336000],["2023-09-07",15922.41,15922.41,15719.83,15760.35,211300],["2023-09-08",16530.13,16854.26,16449.1,16854.26,739100],["2023-09-11",17259.41,17583.53,16854.26,16854.26,752700],["2023-09-12",16449.1,16894.77,16368.07,16611.16,741100],["2023-09-13",16611.16,17016.32,16165.5,16530.13,288800],["2023-09-14",16692.2,16692.2,16084.47,16206.01,323000],["2023-09-15",16246.53,16449.1,16043.95,16043.95,236500],["2023-09-18",16043.95,16124.98,15800.86,15841.38,206000],["2023-09-19",15841.38,16206.01,15679.32,16124.98,271100],["2023-09-20",16124.98,16408.59,16124.98,16368.07,180900],["2023-09-21",16368.07,16611.16,16124.98,16368.07,138600],["2023-09-22",15922.41,16368.07,15557.77,16084.47,371000],["2023-09-25",16043.95,16124.98,15031.08,15031.08,237100],["2023-09-26",14990.56,15355.2,14666.44,14950.05,208400],["2023-09-27",14950.05,15152.62,14869.02,15152.62,87300],["2023-09-28",15355.2,15355.2,15152.62,15233.65,83300],["2023-09-29",15193.14,15355.2,15152.62,15314.68,57700],["2023-10-02",15476.74,15760.35,15152.62,15679.32,181000],["2023-10-03",15395.71,15517.26,15071.59,15071.59,70900],["2023-10-04",14909.53,16003.44,14909.53,15719.83,215900],["2023-10-05",15962.92,16206.01,15557.77,15638.8,112300],["2023-10-06",15638.8,15881.89,15314.68,15638.8,128600],["2023-10-09",15679.32,16449.1,15638.8,16084.47,186700],["2023-10-10",16570.65,16570.65,16084.47,16124.98,344900],["2023-10-11",16287.04,16975.8,16206.01,16611.16,702600],["2023-10-12",16611.16,16732.71,16489.62,16692.2,230000],["2023-10-13",16327.56,16935.29,16206.01,16854.26,389400],["2023-10-16",16935.29,17502.5,16894.77,17178.38,771200],["2023-10-17",17178.38,17259.41,16368.07,16368.07,288300],["2023-10-18",16530.13,16854.26,15557.77,16368.07,654500],["2023-10-19",16368.07,16368.07,15962.92,16206.01,146700],["2023-10-20",15719.83,16611.16,15719.83,16611.16,213900],["2023-10-23",16570.65,16570.65,15557.77,16206.01,423800],["2023-10-24",16206.01,16975.8,15800.86,16975.8,321500],["2023-10-25",16611.16,16854.26,16124.98,16408.59,292800],["2023-10-26",16206.01,16206.01,15274.17,16124.98,1287800],["2023-10-27",15436.23,16206.01,15314.68,16043.95,224700],["2023-10-30",15719.83,16003.44,15274.17,15517.26,143800],["2023-10-31",15476.74,15638.8,14463.87,15314.68,160700],["2023-11-01",15031.08,15517.26,14909.53,15355.2,70100],["2023-11-02",15314.68,16124.98,15233.65,15922.41,490600],["2023-11-03",15962.92,16043.95,15557.77,16003.44,244000],["2023-11-06",16003.44,16003.44,15679.32,15962.92,131100],["2023-11-07",15719.83,16043.95,15719.83,15922.41,223400],["2023-11-08",15922.41,16611.16,15638.8,16611.16,684800],["2023-11-09",16773.23,17056.83,16611.16,16773.23,614600],["2023-11-10",16611.16,16854.26,16368.07,16408.59,523700],["2023-11-13",16449.1,16449.1,16003.44,16124.98,395900],["2023-11-14",16408.59,16489.62,16246.53,16368.07,544300],["2023-11-15",16692.2,16692.2,16287.04,16368.07,166500],["2023-11-16",16368.07,17502.5,16246.53,17502.5,1070000],["2023-11-17",18231.77,18474.86,17705.07,17745.59,928000],["2023-11-20",17461.98,18596.4,17461.98,18515.37,989900],["2023-11-21",18636.92,19163.61,18393.83,18880.01,533800],["2023-11-22",19123.1,19123.1,18515.37,18677.43,303800],["2023-11-23",18555.89,19123.1,17826.62,17826.62,543900],["2023-11-24",18069.71,18798.98,17624.04,18798.98,659300],["2023-11-27",19123.1,19285.16,18798.98,19123.1,503200],["2023-11-28",19123.1,19285.16,18717.95,19042.07,381300],["2023-11-29",19042.07,19204.13,18798.98,19001.55,221900],["2023-11-30",18920.52,19730.82,18920.52,19568.76,510700],["2023-12-01",19568.76,19690.31,19244.64,19568.76,181700],["2023-12-04",19568.76,19690.31,19244.64,19649.79,506000],["2023-12-05",19649.79,19771.34,19285.16,19649.79,296800],["2023-12-06",19609.28,19811.85,18717.95,19123.1,500200],["2023-12-07",19123.1,20217.0,18717.95,20217.0,1049400],["2023-12-08",20217.0,20784.21,19771.34,20217.0,544800],["2023-12-11",20217.0,20257.52,19609.28,19973.91,237700],["2023-12-12",19973.91,20622.15,19730.82,20581.64,652300],["2023-12-13",20581.64,20581.64,20054.94,20298.03,232300],["2023-12-14",20500.61,20500.61,19852.37,20095.46,221500],["2023-12-15",19852.37,20176.49,19609.28,19892.88,142500],["2023-12-18",19609.28,19892.88,18636.92,18636.92,319100],["2023-12-19",18596.4,19204.13,18555.89,19204.13,251300],["2023-12-20",19042.07,19366.19,18920.52,19123.1,111900],["2023-12-21",19042.07,19771.34,18798.98,19730.82,334100],["2023-12-22",19730.82,20054.94,19447.22,19730.82,98700],["2023-12-25",19609.28,20419.58,19487.73,20298.03,600700],["2023-12-26",20298.03,20541.12,19690.31,20338.55,681200],["2023-12-27",20586.58,20834.61,20462.56,20751.93,501600],["2023-12-28",20751.93,21082.64,20503.9,20834.61,224600],["2023-12-29",20834.61,20834.61,20255.87,20421.23,161900],["2024-01-02",20421.23,20875.95,20214.53,20462.56,280300],["2024-01-03",20503.9,20793.27,20421.23,20793.27,129500],["2024-01-04",20751.93,21413.35,20421.23,20421.23,844100],["2024-01-05",20462.56,20958.63,20462.56,20793.27,409600],["2024-01-08",20834.61,21496.03,20669.26,21248.0,324800],["2024-01-09",21454.69,22157.44,21165.32,22157.44,358300],["2024-01-10",22281.46,22281.46,21702.72,21744.06,177700],["2024-01-11",21826.73,22240.12,21413.35,22074.77,146000],["2024-01-12",22116.1,22116.1,21330.67,21578.7,156100],["2024-01-15",21496.03,21868.07,21330.67,21744.06,133100],["2024-01-16",21454.69,21744.06,21082.64,21082.64,227900],["2024-01-17",21413.35,21909.41,21123.98,21123.98,123500],["2024-01-18",21165.32,21661.38,20999.96,21496.03,85200],["2024-01-19",21702.72,21868.07,21330.67,21578.7,108100],["2024-01-22",21578.7,21992.09,21206.66,21992.09,236700],["2024-01-23",21661.38,22488.15,21661.38,21992.09,82300],["2024-01-24",21992.09,22157.44,21744.06,21744.06,191700],["2024-01-25",21744.06,21992.09,21537.37,21909.41,178300],["2024-01-26",21950.75,22653.51,21909.41,22157.44,125900],["2024-01-29",22198.78,22818.86,22198.78,22488.15,291700],["2024-01-30",22240.12,22446.81,21661.38,22446.81,241800],["2024-01-31",22446.81,22446.81,21248.0,21248.0,543900],["2024-02-01",21330.67,21661.38,21330.67,21413.35,157800],["2024-02-02",21248.0,21496.03,20999.96,20999.96,350500],["2024-02-05",20917.29,21289.33,20917.29,21165.32,96000],["2024-02-06",21082.64,21289.33,20999.96,21248.0,138800],["2024-02-07",21248.0,21661.38,21248.0,21248.0,124200],["2024-02-15",21289.33,21372.01,20834.61,21289.33,102200],["2024-02-16",21289.33,21744.06,20669.26,21702.72,237100],["2024-02-19",21826.73,22074.77,21620.04,21826.73,350600],["2024-02-20",21950.75,22322.8,21744.06,22157.44,629500],["2024-02-21",22116.1,22488.15,21702.72,22074.77,436800],["2024-02-22",22074.77,22281.46,21744.06,21785.4,179000],["2024-02-23",21785.4,22033.43,21165.32,21248.0,238600],["2024-02-26",21289.33,21496.03,21248.0,21372.01,151800],["2024-02-27",21661.38,22157.44,21496.03,21909.41,194800],["2024-02-28",22157.44,23025.55,21909.41,22570.83,623300],["2024-02-29",22570.83,22694.84,22240.12,22322.8,187500],["2024-03-01",22364.14,22736.18,22074.77,22488.15,352700],["2024-03-04",22488.15,22488.15,22074.77,22157.44,451200],["2024-03-05",22157.44,22653.51,22074.77,22653.51,390600],["2024-03-06",22653.51,22736.18,22405.47,22570.83,291900],["2024-03-07",22529.49,24141.69,22529.49,24141.69,2021800],["2024-03-08",24224.37,24761.77,23893.66,24224.37,651200],["2024-03-11",24720.43,25919.25,24348.38,25712.56,1034800],["2024-03-12",25629.88,26291.29,25381.85,25381.85,849900],["2024-03-13",25671.22,27118.06,25423.19,26746.02,711300],["2024-03-14",26746.02,27035.39,26043.26,26539.33,382400],["2024-03-15",26539.33,26539.33,25712.56,26373.97,291000],["2024-03-18",26125.94,27283.42,24555.08,24555.08,991200],["2024-03-19",24472.4,25216.49,24059.01,24803.11,239400],["2024-03-20",24679.09,25381.85,24679.09,25051.14,198300],["2024-03-21",25216.49,25588.54,24885.78,25464.52,394500],["2024-03-22",25877.91,25877.91,24637.75,24803.11,494000],["2024-03-25",25133.82,25216.49,24265.71,24265.71,511500],["2024-03-26",24307.05,25051.14,24224.37,24389.72,239700],["2024-03-27",24389.72,24844.45,24389.72,24803.11,261200],["2024-03-28",25216.49,25216.49,24803.11,25175.15,319800],["2024-03-29",25299.17,25795.23,25175.15,25175.15,521400],["2024-04-01",25175.15,25175.15,24761.77,24761.77,193500],["2024-04-02",24637.75,25547.2,24637.75,25547.2,412100],["2024-04-03",25836.57,27324.76,25836.57,27118.06,1094000],["2024-04-04",27448.77,27448.77,26167.28,26704.68,244700],["2024-04-05",26043.26,26828.69,25051.14,25051.14,1023700],["2024-04-08",25051.14,25051.14,24141.69,24141.69,506700],["2024-04-09",24224.37,24679.09,24224.37,24637.75,182700],["2024-04-10",24637.75,24968.46,24307.05,24472.4,156500],["2024-04-11",23976.34,24720.43,23976.34,24596.42,214600],["2024-04-12",24927.12,24927.12,24348.38,24596.42,144900],["2024-04-15",24596.42,25175.15,22901.54,23976.34,357200],["2024-04-16",23810.98,23976.34,22818.86,23562.95,278100],["2024-04-17",23066.89,23935.0,22860.2,23645.63,214500],["2024-04-19",22488.15,23149.57,22157.44,22157.44,239100],["2024-04-22",22984.21,22984.21,22322.8,22612.17,109400],["2024-04-23",22612.17,22736.18,22240.12,22612.17,61100],["2024-04-24",23149.57,23480.28,22736.18,23232.24,166400],["2024-04-25",23604.29,23604.29,22942.87,23314.92,101800],["2024-04-26",22984.21,23480.28,22488.15,22488.15,84100],["2024-05-02",23645.63,23645.63,23149.57,23562.95,188300],["2024-05-03",23852.32,24803.11,23562.95,24555.08,423100],["2024-05-06",24555.08,26249.96,24555.08,26249.96,915400],["2024-05-07",26291.29,26870.03,25877.91,26373.97,415600],["2024-05-08",26043.26,28027.51,26043.26,27944.83,1239000],["2024-05-09",28110.19,28854.28,28027.51,28358.22,1168600],["2024-05-10",28358.22,28771.6,27696.8,27944.83,1036700],["2024-05-13",27944.83,28523.57,27283.42,28523.57,717800],["2024-05-14",28688.93,28688.93,28151.53,28606.25,537800],["2024-05-15",29267.67,29267.67,28688.93,29102.31,726600],["2024-05-16",29350.34,29763.73,28771.6,28936.96,617400],["2024-05-17",28606.25,28854.28,28234.2,28316.88,408100],["2024-05-20",28854.28,29598.38,28523.57,29557.04,1008300],["2024-05-21",29598.38,30755.85,29184.99,30755.85,858600],["2024-05-22",31251.92,32244.04,31251.92,31913.33,922700],["2024-05-23",32078.69,32078.69,30797.19,31623.96,449100],["2024-05-24",31623.96,32244.04,30425.15,32161.36,345700],["2024-05-27",32161.36,32740.1,31169.24,31830.65,408200],["2024-05-28",31996.01,32161.36,31251.92,31789.32,395200],["2024-05-29",31789.32,33070.81,31789.32,32492.07,502300],["2024-05-30",32492.07,32492.07,31334.59,32161.36,338800],["2024-05-31",32161.36,32368.06,31169.24,31417.27,330100],["2024-06-03",31541.29,33070.81,31541.29,31665.3,467400],["2024-06-04",32202.7,32368.06,31789.32,31789.32,320500],["2024-06-05",32244.04,32244.04,31334.59,31582.62,439200],["2024-06-06",31582.62,32244.04,31582.62,31665.3,640300],["2024-06-07",31747.98,33484.2,31747.98,32533.41,802700],["2024-06-10",32740.1,32822.78,31954.67,32492.07,513600],["2024-06-11",32698.76,33029.47,31830.65,31954.67,1032200],["2024-06-12",31789.32,32244.04,31417.27,32244.04,478300],["2024-06-13",32679.77,33115.5,32069.75,32244.04,402800],["2024-06-14",32244.04,32549.05,30936.85,30936.85,745100],["2024-06-17",30588.27,30980.42,30065.39,30326.83,518200],["2024-06-18",30501.12,31677.59,30501.12,31590.44,461300],["2024-06-19",31982.6,33769.1,31808.31,33769.1,1888800],["2024-06-20",34117.68,34858.42,34030.53,34858.42,981000],["2024-06-21",34901.99,36078.47,34684.13,34901.99,795100],["2024-06-24",34727.7,34858.42,32679.77,32723.34,1054600],["2024-06-25",32766.92,33289.79,32113.32,32723.34,672400],["2024-06-26",32679.77,33899.82,32679.77,33899.82,1157900],["2024-06-27",33986.96,34684.13,33115.5,33159.07,770500],["2024-06-28",33115.5,33376.94,31895.46,31895.46,575200],["2024-07-01",31721.16,32897.64,31024.0,31808.31,388400],["2024-07-02",31808.31,32636.2,31808.31,32374.76,460100],["2024-07-03",32897.64,33899.82,32418.33,33289.79,831200],["2024-07-04",33551.23,33725.52,32854.06,33289.79,506900],["2024-07-05",33551.23,34291.97,33289.79,33507.66,805300],["2024-07-08",34422.69,35817.03,34161.25,35817.03,900700],["2024-07-09",38300.69,38300.69,38300.69,38300.69,885200],["2024-07-10",40174.33,40958.65,39172.15,39564.31,2130200],["2024-07-11",40958.65,40958.65,37908.53,39128.58,951700],["2024-07-12",39215.72,39215.72,38387.84,38779.99,548700],["2024-07-15",39041.43,40000.04,38736.42,38867.14,642700],["2024-07-16",38867.14,40217.9,38867.14,39433.59,1041900],["2024-07-17",39302.87,40000.04,36688.49,36688.49,2315400],["2024-07-18",36732.06,38779.99,36514.2,38605.7,1086800],["2024-07-19",39041.43,39477.16,37821.39,38736.42,689700],["2024-07-22",38692.85,38692.85,36775.63,37647.1,388900],["2024-07-23",38257.12,38518.56,37516.38,37516.38,776600],["2024-07-24",36949.93,37777.81,34945.57,37037.07,721600],["2024-07-25",36078.47,38518.56,36078.47,38300.69,956600],["2024-07-26",38431.41,39215.72,37864.96,38779.99,365200],["2024-07-29",40000.04,41481.52,40000.04,41481.52,1726800],["2024-07-30",42963.0,43660.17,42004.4,42440.13,1319500],["2024-07-31",42440.13,42440.13,41655.81,42091.54,659000],["2024-08-01",42091.54,42222.26,39172.15,39172.15,1435800],["2024-08-02",38387.84,40784.35,37516.38,40697.21,1637100],["2024-08-05",38954.29,40087.18,37864.96,37864.96,1213400],["2024-08-06",38867.14,38867.14,37211.37,38605.7,677300],["2024-08-07",38649.28,38867.14,37516.38,38474.98,663500],["2024-08-08",38082.83,38692.85,36252.76,36427.05,702900],["2024-08-09",37254.94,38300.69,36775.63,38300.69,779300],["2024-08-12",38605.7,40087.18,37995.68,39041.43,820700],["2024-08-13",39259.3,39869.32,38649.28,39520.74,774600],["2024-08-14",40261.48,42265.84,39782.17,39782.17,1918000],["2024-08-15",40087.18,40087.18,37734.24,38867.14,850000],["2024-08-16",39128.58,40261.48,38344.26,40261.48,904900],["2024-08-19",40740.78,40958.65,39738.6,40784.35,999600],["2024-08-20",40784.35,41263.66,40130.76,40610.06,744400],["2024-08-21",40348.62,41830.11,40305.05,40958.65,1512800],["2024-08-22",41481.52,41481.52,40522.92,40522.92,498600],["2024-08-23",40827.93,40827.93,38997.86,39215.72,1426700],["2024-08-26",39564.31,39564.31,37603.52,38257.12,1163900],["2024-08-27",37908.53,38692.85,37908.53,38518.56,582200],["2024-08-28",38867.14,38867.14,37908.53,38692.85,412700],["2024-08-29",38692.85,38692.85,38169.97,38387.84,242900],["2024-08-30",38387.84,38867.14,38344.26,38649.28,447400],["2024-09-04",38169.97,38649.28,37995.68,38169.97,295200],["2024-09-05",38257.12,38910.71,38213.54,38518.56,603500],["2024-09-06",38692.85,39128.58,37908.53,39128.58,504700],["2024-09-09",38954.29,39259.3,38692.85,39128.58,442300],["2024-09-10",39302.87,39477.16,37908.53,38213.54,368400],["2024-09-11",38213.54,38649.28,37516.38,38257.12,431600],["2024-09-12",38779.99,40087.18,38344.26,38910.71,1492000],["2024-09-13",39215.72,39390.02,38649.28,39259.3,368400],["2024-09-16",39259.3,40522.92,38867.14,38867.14,1925700],["2024-09-17",38562.13,39390.02,38213.54,39041.43,499200],["2024-09-18",39085.01,39215.72,38344.26,38605.7,447700],["2024-09-19",38779.99,39041.43,38126.4,38213.54,795900],["2024-09-20",38779.99,38910.71,37777.81,37821.39,1010100],["2024-09-23",37821.39,38562.13,37821.39,38169.97,243300],["2024-09-24",38169.97,38387.84,37647.1,37952.11,380400],["2024-09-25",37995.68,38344.26,37908.53,37995.68,692200],["2024-09-26",38169.97,38213.54,36688.49,36949.93,1864100],["2024-09-27",37037.07,37298.51,36165.61,36339.9,1154200],["2024-09-30",36514.2,37037.07,36339.9,36688.49,428500],["2024-10-01",37037.07,37211.37,36644.92,36862.78,334200],["2024-10-02",36906.35,36906.35,36209.19,36383.48,398000],["2024-10-03",36383.48,36470.62,35119.86,35294.15,670800],["2024-10-04",36122.04,36122.04,34858.42,35555.59,256800],["2024-10-07",35555.59,35599.16,34901.99,34989.14,247600],["2024-10-08",34945.57,35207.01,34684.13,35032.71,253300],["2024-10-09",35032.71,35991.32,34858.42,35773.46,480700],["2024-10-10",35773.46,36122.04,35555.59,35599.16,168000],["2024-10-11",35642.74,35904.17,34945.57,35555.59,113300],["2024-10-14",35817.03,35817.03,35555.59,35599.16,234100],["2024-10-15",35773.46,35773.46,34945.57,35294.15,148300],["2024-10-16",34945.57,35424.87,34771.28,34771.28,334600],["2024-10-17",34771.28,34945.57,34379.12,34553.41,402900],["2024-10-18",34858.42,35119.86,34509.84,34509.84,242700],["2024-10-21",34509.84,34509.84,33551.23,33551.23,349800],["2024-10-22",33551.23,34814.85,33115.5,34814.85,1061500],["2024-10-23",34509.84,35381.3,34509.84,35294.15,368100],["2024-10-24",35294.15,35424.87,34466.26,34466.26,300400],["2024-10-25",34422.69,34640.56,33986.96,34248.4,208900],["2024-10-28",34248.4,35250.58,34161.25,35163.43,722900],["2024-10-29",35163.43,36252.76,35163.43,35817.03,1048200],["2024-10-30",35817.03,36165.61,34596.98,34596.98,1612200],["2024-10-31",34640.56,34858.42,34335.55,34640.56,406900],["2024-11-01",34684.13,34684.13,33202.65,33202.65,1159700],["2024-11-04",33289.79,33289.79,31808.31,32244.04,1173300],["2024-11-05",32244.04,32592.62,31982.6,32113.32,236500],["2024-11-06",32287.61,32723.34,32200.47,32723.34,458300],["2024-11-07",32941.21,33071.93,32287.61,32549.05,374300],["2024-11-08",32636.2,32810.49,32374.76,32374.76,314400],["2024-11-11",32244.04,33376.94,32244.04,32897.64,549900],["2024-11-12",32941.21,33638.38,32941.21,33333.37,1052300],["2024-11-13",33333.37,34335.55,32810.49,34335.55,755800],["2024-11-14",34291.97,34858.42,34204.83,34248.4,818000],["2024-11-15",34248.4,34248.4,32505.48,33115.5,783800],["2024-11-18",33202.65,33289.79,32244.04,32723.34,485600],["2024-11-19",32549.05,33028.35,32244.04,32244.04,363800],["2024-11-20",32549.05,33071.93,32026.17,32549.05,231400],["2024-11-21",33028.35,33289.79,32549.05,33289.79,300700],["2024-11-22",33464.08,34379.12,33376.94,34204.83,1339800],["2024-11-25",34509.84,34945.57,34074.11,34466.26,646000],["2024-11-26",34553.41,35468.44,34074.11,35119.86,978200],["2024-11-27",35337.72,35468.44,33769.1,33812.67,1216500],["2024-11-28",33769.1,34074.11,33289.79,33769.1,838800],["2024-11-29",33986.96,33986.96,33289.79,33464.08,517900],["2024-12-02",33464.08,33681.95,33289.79,33638.38,513200],["2024-12-03",33638.38,34030.53,33376.94,33899.82,538400],["2024-12-04",34248.4,34379.12,33725.52,33725.52,633500],["2024-12-05",33725.52,34204.83,33464.08,34204.83,561200],["2024-12-06",34291.97,35642.74,34117.68,34422.69,1867300],["2024-12-09",34422.69,34771.28,34204.83,34509.84,612500],["2024-12-10",34727.7,34771.28,34030.53,34030.53,632800],["2024-12-11",34074.11,34074.11,33638.38,33812.67,832700],["2024-12-12",33899.82,34335.55,33638.38,33725.52,503400],["2024-12-13",33638.38,33769.1,33028.35,33202.65,654000],["2024-12-16",33115.5,33943.39,33115.5,33376.94,420900],["2024-12-17",33641.84,33730.13,33200.34,33553.54,322800],["2024-12-18",33553.54,33641.84,33288.64,33553.54,193500],["2024-12-19",33376.94,34215.78,31301.92,33553.54,568900],["2024-12-20",33641.84,34215.78,33376.94,33818.43,432000],["2024-12-23",34083.33,35231.21,33685.98,35098.76,1166000],["2024-12-24",35275.36,36467.4,35098.76,36290.8,1934000],["2024-12-25",36643.99,36776.44,35363.66,35761.01,1029100],["2024-12-26",35584.41,36467.4,35407.81,35893.45,932000],["2024-12-27",35893.45,36158.35,35275.36,35496.11,856900],["2024-12-30",35716.86,35716.86,35363.66,35451.96,359300],["2024-12-31",35451.96,36114.2,35319.51,35540.26,531200],["2025-01-02",35672.71,36114.2,35672.71,35893.45,528000],["2025-01-03",35761.01,36599.84,35761.01,35893.45,1432400],["2025-01-06",35496.11,35937.6,33995.03,34436.52,1332800],["2025-01-07",34480.67,34657.27,32670.55,33156.19,861500],["2025-01-08",32847.15,33376.94,32803.0,33023.74,310900],["2025-01-09",33067.89,33288.64,32449.8,32538.1,365500],["2025-01-10",32582.25,32626.4,31434.37,31434.37,736800],["2025-01-13",30727.98,31610.96,30551.38,31610.96,343300],["2025-01-14",31610.96,32229.05,31610.96,32052.46,351200],["2025-01-15",32140.76,32361.5,31875.86,32273.2,332300],["2025-01-16",32670.55,33553.54,32449.8,33465.24,749700],["2025-01-17",33509.39,34701.42,33509.39,33995.03,761400],["2025-01-20",34039.18,35319.51,34039.18,34701.42,572000],["2025-01-21",34657.27,34878.02,34039.18,34613.12,292900],["2025-01-22",34613.12,35672.71,34480.67,35451.96,1006700],["2025-01-23",35716.86,36114.2,35231.21,35540.26,731900],["2025-01-24",35893.45,35893.45,35451.96,35584.41,616100],["2025-02-03",35496.11,36114.2,34878.02,35672.71,582900],["2025-02-04",36070.05,37526.98,35805.16,36997.19,609600],["2025-02-05",37262.09,37880.18,36688.14,37703.58,1280700],["2025-02-06",37968.48,38409.97,37615.28,37791.88,784800],["2025-02-07",38100.92,38100.92,37306.23,37703.58,588500],["2025-02-10",37526.98,37880.18,37217.94,37703.58,764000],["2025-02-11",37747.73,37924.33,37350.38,37747.73,485100],["2025-02-12",38100.92,38321.67,37615.28,37880.18,346500],["2025-02-13",38012.62,38851.46,37747.73,38586.57,911000],["2025-02-14",38851.46,38851.46,37615.28,37703.58,750300],["2025-02-17",37703.58,37703.58,36776.44,37085.49,1080800],["2025-02-18",36776.44,37041.34,36643.99,36997.19,645800],["2025-02-19",37085.49,37924.33,37085.49,37615.28,517900],["2025-02-20",37615.28,38409.97,37438.68,37615.28,767200],["2025-02-21",37526.98,38277.52,37482.83,38189.22,762000],["2025-02-24",38189.22,38586.57,37262.09,37836.03,557000],["2025-02-25",38145.07,38454.12,37615.28,37836.03,482800],["2025-02-26",38321.67,39204.66,37615.28,37659.43,1504000],["2025-02-27",37703.58,37924.33,37438.68,37703.58,499500],["2025-02-28",37703.58,37880.18,37526.98,37571.13,549500],["2025-03-03",37659.43,38189.22,37173.79,38189.22,844200],["2025-03-04",38409.97,38719.01,38189.22,38409.97,797700],["2025-03-05",38674.87,38674.87,38012.62,38012.62,644200],["2025-03-06",37836.03,38145.07,37085.49,37659.43,806500],["2025-03-07",37703.58,38233.37,37659.43,37791.88,380000],["2025-03-10",37924.33,37968.48,37173.79,37262.09,429400],["2025-03-11",36908.89,37571.13,36908.89,37571.13,317700],["2025-03-12",37615.28,37615.28,36908.89,37041.34,344300],["2025-03-13",37041.34,37041.34,35363.66,35761.01,1043400],["2025-03-14",35496.11,35761.01,35275.36,35319.51,252400],["2025-03-17",36025.9,36025.9,35319.51,35407.81,249000],["2025-03-18",35142.91,35805.16,35142.91,35628.56,215400],["2025-03-19",35584.41,35849.3,35451.96,35672.71,121800],["2025-03-20",35761.01,36202.5,35496.11,36202.5,176800],["2025-03-21",35319.51,36070.05,35142.91,35672.71,303400],["2025-03-24",35672.71,35672.71,34922.17,35584.41,213200],["2025-03-25",35496.11,36202.5,35363.66,36025.9,221300],["2025-03-26",36114.2,36158.35,35540.26,35584.41,143000],["2025-03-27",35584.41,36467.4,35584.41,36070.05,299600],["2025-03-28",36423.25,36643.99,36070.05,36158.35,275400],["2025-03-31",36070.05,36070.05,35584.41,35716.86,286000],["2025-04-01",35716.86,36555.69,35716.86,36555.69,332200],["2025-04-02",36555.69,36643.99,36290.8,36379.1,150300],["2025-04-03",33862.58,34833.87,33862.58,33862.58,550200],["2025-04-04",31522.66,33288.64,31522.66,33288.64,753400],["2025-04-08",30992.87,32847.15,30992.87,30992.87,237900],["2025-04-09",28829.55,31169.47,28829.55,30463.08,485100],["2025-04-10",32582.25,32582.25,32538.1,32582.25,192200],["2025-04-11",34127.48,34171.63,32803.0,33553.54,526500],["2025-04-14",33730.13,35231.21,33730.13,35054.62,716300],["2025-04-15",35010.47,35716.86,34657.27,35584.41,624000],["2025-04-16",35584.41,36202.5,35098.76,35319.51,261600],["2025-04-17",34613.12,35672.71,34613.12,35407.81,249900],["2025-04-18",35407.81,35981.75,35187.06,35275.36,326000],["2025-04-21",35937.6,36202.5,35496.11,36025.9,313800],["2025-04-22",36467.4,36467.4,34613.12,36025.9,933800],["2025-04-23",36467.4,36908.89,36290.8,36732.29,544900],["2025-04-24",37085.49,37526.98,36732.29,37129.64,518800],["2025-04-25",37438.68,37438.68,36246.65,36246.65,229200],["2025-04-28",36246.65,36599.84,35937.6,36025.9,154500],["2025-04-29",36202.5,36997.19,36025.9,36070.05,481900],["2025-05-05",36643.99,38586.57,36114.2,38586.57,3200400],["2025-05-06",39292.96,41147.23,38851.46,39557.85,1354700],["2025-05-07",40131.8,40617.44,39381.26,40308.39,1137000],["2025-05-08",40308.39,40882.34,39734.45,39734.45,719600],["2025-05-09",39734.45,40264.24,39381.26,39646.15,699300],["2025-05-12",39911.05,39911.05,38851.46,39469.55,817900],["2025-05-13",39866.9,40970.63,38851.46,40175.94,1870000],["2025-05-14",40440.84,40440.84,38939.76,39160.51,1213200],["2025-05-15",39160.51,40043.5,38939.76,39292.96,724100],["2025-05-16",39337.11,40087.65,39292.96,39469.55,718500],["2025-05-19",39337.11,40794.04,38851.46,39072.21,1324500],["2025-05-20",38895.61,39425.41,38895.61,39072.21,540300],["2025-05-21",39292.96,39734.45,39072.21,39690.3,739300],["2025-05-22",40043.5,42295.12,39866.9,41147.23,3405200],["2025-05-23",41191.38,41941.92,40705.74,41500.43,755000],["2025-05-26",41500.43,43178.1,40617.44,42427.56,1688600],["2025-05-27",42869.06,42869.06,41191.38,41456.28,1411200],["2025-05-28",42118.52,42339.26,41500.43,42206.82,1138000],["2025-05-29",42030.22,42383.41,41677.02,42030.22,712600],["2025-05-30",42030.22,42162.67,41235.53,41235.53,1039600],["2025-06-02",41058.93,43707.9,40705.74,43310.55,2099400],["2025-06-03",43884.49,43884.49,42824.91,42824.91,1062500],["2025-06-04",42869.06,43266.4,41323.83,41588.73,1681300],["2025-06-05",41721.17,41941.92,41323.83,41544.58,851300],["2025-06-06",41323.83,41941.92,41323.83,41456.28,679800],["2025-06-09",41500.43,41588.73,39381.26,39866.9,1300000],["2025-06-10",39734.45,40661.59,39734.45,40352.54,1014900],["2025-06-11",40352.54,40866.29,40305.84,40445.95,502500],["2025-06-12",40445.95,40866.29,40445.95,40492.66,544400],["2025-06-13",39792.09,41239.92,39698.68,41006.4,998600],["2025-06-16",41566.85,42967.98,41566.85,41847.08,1201000],["2025-06-17",41847.08,42500.94,41566.85,42500.94,1070800],["2025-06-18",42967.98,43435.03,42641.05,42687.76,1404000],["2025-06-19",42687.76,44836.16,42174.01,44555.93,2887600],["2025-06-20",44836.16,45676.84,44229.0,44462.52,1010400],["2025-06-23",44369.11,45770.24,44229.0,44369.11,1117400],["2025-06-24",43902.07,43902.07,42033.9,43108.1,2085900],["2025-06-25",43388.32,43388.32,42500.94,42500.94,859900],["2025-06-26",42594.35,43248.21,42594.35,42594.35,1173500],["2025-06-27",42594.35,42967.98,42360.83,42687.76,533700],["2025-06-30",42921.28,43761.96,42781.17,43575.14,943000],["2025-07-01",43621.85,43621.85,42874.58,43435.03,498200],["2025-07-02",43435.03,44742.75,43341.62,44369.11,1254000],["2025-07-03",44369.11,44369.11,43435.03,43528.44,959000],["2025-07-04",43528.44,43668.55,42781.17,43014.69,630100],["2025-07-07",43248.21,43715.25,43014.69,43668.55,551300],["2025-07-08",44135.59,44322.41,43668.55,44275.71,799100],["2025-07-09",44555.93,45303.2,43528.44,43808.66,1067100],["2025-07-10",43715.25,44275.71,43528.44,43621.85,830700],["2025-07-11",43808.66,43808.66,40632.77,42033.9,1328500],["2025-07-14",42407.53,42734.46,41706.97,42687.76,566900],["2025-07-15",42827.87,43341.62,42500.94,42641.05,801800],["2025-07-16",42641.05,42781.17,42127.31,42314.12,309400],["2025-07-17",42454.24,42594.35,42080.6,42174.01,443300],["2025-07-18",42127.31,42454.24,41239.92,41800.38,1029900],["2025-07-21",41520.15,42407.53,41520.15,42127.31,364500],["2025-07-22",42127.31,42781.17,42033.9,42127.31,507900],["2025-07-23",42174.01,43995.48,41660.26,43995.48,1980000],["2025-07-24",44836.16,44836.16,44182.3,44275.71,1122600],["2025-07-25",44602.64,44649.34,43435.03,43481.73,1754800],["2025-07-28",43528.44,43715.25,42967.98,43061.39,1033400],["2025-07-29",43528.44,44369.11,40259.13,40259.13,1429800],["2025-07-30",40726.18,41333.33,40165.73,40212.43,910900],["2025-07-31",40305.84,41099.81,39745.39,39978.91,735800],["2025-08-01",40025.61,40539.36,39885.5,40445.95,642400],["2025-08-04",40539.36,41099.81,40165.73,40772.88,300600],["2025-08-05",40772.88,41099.81,40399.25,40492.66,1111200],["2025-08-06",40866.29,41893.79,40492.66,41193.22,1285900],["2025-08-07",42033.9,42127.31,41193.22,41473.45,462300],["2025-08-08",41847.08,42967.98,41333.33,42921.28,2325000],["2025-08-11",43435.03,43435.03,42360.83,42967.98,1227200],["2025-08-12",42967.98,43855.37,42921.28,43528.44,1659800],["2025-08-13",43435.03,43435.03,41753.67,43435.03,1091700],["2025-08-14",43668.55,43668.55,42781.17,42967.98,705800],["2025-08-15",42967.98,44836.16,42500.94,44088.89,1878600],["2025-08-18",44836.16,46237.29,43902.07,44369.11,1962500],["2025-08-19",44369.11,45069.68,43435.03,44135.59,976000],["2025-08-20",43948.78,45303.2,43715.25,44649.34,1564500],["2025-08-21",45116.38,47731.83,45116.38,47451.6,3301000],["2025-08-22",46517.51,46891.15,44135.59,44135.59,1568300],["2025-08-25",42967.98,43061.39,41053.11,41053.11,1923900],["2025-08-26",39698.68,42454.24,39651.98,42454.24,1045800],["2025-08-27",42033.9,42454.24,41099.81,41099.81,1095800],["2025-08-28",41380.04,41520.15,40866.29,41099.81,220500],["2025-08-29",40959.7,41520.15,40912.99,41146.52,484900],["2025-09-03",41146.52,41193.22,40679.47,40679.47,223700],["2025-09-04",41006.4,41426.74,40819.59,40959.7,243900],["2025-09-05",41520.15,42033.9,40959.7,41053.11,555400],["2025-09-08",41006.4,41006.4,38951.41,39231.64,466900],["2025-09-09",39231.64,40165.73,39184.93,39558.57,108000],["2025-09-10",40165.73,40165.73,38297.55,39978.91,125200],["2025-09-11",40119.02,40119.02,39044.82,39558.57,150000],["2025-09-12",39978.91,40539.36,39651.98,40352.54,152200],["2025-09-15",40726.18,41706.97,40539.36,41380.04,356300],["2025-09-16",41566.85,42033.9,40819.59,41473.45,777200],["2025-09-17",41847.08,41847.08,40632.77,41239.92,196800],["2025-09-18",41473.45,41473.45,40352.54,41006.4,230800],["2025-09-19",41006.4,41053.11,40539.36,40539.36,93800],["2025-09-22",40632.77,40632.77,38951.41,39184.93,562500],["2025-09-23",39231.64,39605.27,39184.93,39465.16,31300],["2025-09-24",38998.12,40352.54,38858.0,40352.54,115400],["2025-09-25",40165.73,40165.73,39838.79,39885.5,32900],["2025-09-26",40072.32,40352.54,39184.93,39418.46,79900],["2025-09-29",39418.46,39511.86,38671.19,38998.12,150500],["2025-09-30",39231.64,39231.64,38484.37,38998.12,69400],["2025-10-01",38998.12,39231.64,38764.6,38764.6,48600],["2025-10-02",38764.6,39465.16,38577.78,38577.78,48300],["2025-10-03",38717.89,38717.89,37223.35,38297.55,109200],["2025-10-06",38390.96,38951.41,38390.96,38811.3,77000],["2025-10-07",39091.53,39091.53,38717.89,38764.6,59100],["2025-10-08",38951.41,39558.57,38297.55,39465.16,192900],["2025-10-09",39511.86,40632.77,38998.12,40352.54,383500],["2025-10-10",40586.06,41473.45,40445.95,41099.81,403300],["2025-10-13",40632.77,41099.81,40259.13,40445.95,269000],["2025-10-14",40445.95,40445.95,39231.64,39278.34,90000],["2025-10-15",38904.71,39511.86,38904.71,38951.41,108900],["2025-10-16",38951.41,39231.64,38484.37,39231.64,169800],["2025-10-17",39418.46,39885.5,38811.3,39605.27,152000],["2025-10-20",39605.27,40679.47,38344.26,39605.27,728900],["2025-10-21",39651.98,40072.32,39231.64,39278.34,97300],["2025-10-22",39371.75,40586.06,39325.05,40165.73,206000],["2025-10-23",41193.22,41193.22,40072.32,40259.13,96100],["2025-10-24",40259.13,40259.13,39465.16,39978.91,112600],["2025-10-27",39325.05,40165.73,39325.05,39978.91,45800],["2025-10-28",39978.91,40119.02,39745.39,40025.61,73600],["2025-10-29",40025.61,41800.38,40025.61,41520.15,612900],["2025-10-30",41753.67,42967.98,41753.67,42734.46,508600],["2025-10-31",42967.98,43435.03,42360.83,42687.76,478400],["2025-11-03",42033.9,42687.76,41099.81,41099.81,283000],["2025-11-04",39651.98,41099.81,39231.64,41053.11,363100],["2025-11-05",41053.11,41566.85,40492.66,41426.74,309700],["2025-11-06",41520.15,42033.9,41333.33,42033.9,233000],["2025-11-07",41099.81,41566.85,41099.81,41099.81,156600],["2025-11-10",40212.43,41426.74,40212.43,41193.22,96500],["2025-11-11",41193.22,42921.28,40772.88,42921.28,562800],["2025-11-12",43435.03,43435.03,42127.31,42781.17,574900],["2025-11-13",42781.17,43902.07,42500.94,42687.76,823900],["2025-11-14",42781.17,42967.98,42127.31,42967.98,311500],["2025-11-17",42874.58,43154.8,42033.9,42407.53,138100],["2025-11-18",42407.53,42500.94,41099.81,41940.49,261500],["2025-11-19",42033.9,42827.87,41847.08,42174.01,176800],["2025-11-20",42174.01,42547.65,39231.64,41706.97,327200],["2025-11-21",41706.97,41706.97,40726.18,41286.63,53400],["2025-11-24",41286.63,41566.85,40632.77,41146.52,183100],["2025-11-25",40772.88,41380.04,40632.77,40772.88,187600],["2025-11-26",40399.25,40912.99,40399.25,40632.77,117100],["2025-11-27",41053.11,41146.52,39885.5,41099.81,125100],["2025-11-28",40726.18,41006.4,40352.54,40352.54,54700],["2025-12-01",40072.32,41473.45,40072.32,41286.63,131100],["2025-12-02",41286.63,41286.63,40399.25,41006.4,89000],["2025-12-03",40632.77,41006.4,40352.54,40959.7,81700],["2025-12-04",40959.7,41006.4,40445.95,40912.99,63700],["2025-12-05",40912.99,41053.11,40586.06,40586.06,76700],["2025-12-08",40586.06,40586.06,40212.43,40259.13,80100],["2025-12-09",40165.73,40165.73,39558.57,40025.61,101600],["2025-12-10",39978.91,40819.59,39885.5,40399.25,149600],["2025-12-11",40399.25,40819.59,40352.54,40399.25,12700],["2025-12-12",40259.13,40352.54,39792.09,39792.09,40300],["2025-12-15",39792.09,40072.32,39511.86,39605.27,102700],["2025-12-16",39231.64,39932.2,39231.64,39932.2,56100],["2025-12-17",40025.61,40539.36,39511.86,40165.73,112800],["2025-12-18",40399.25,40399.25,39838.79,39978.91,12600],["2025-12-19",39605.27,40119.02,39605.27,39932.2,15600],["2025-12-22",39932.2,40072.32,39885.5,39978.91,11000],["2025-12-23",39231.64,40165.73,39231.64,39745.39,108300],["2025-12-24",39511.86,40165.73,39511.86,39838.79,27800],["2025-12-25",39745.39,40072.32,39698.68,39885.5,76500],["2025-12-26",39698.68,39838.79,39511.86,39651.98,52000],["2025-12-29",39325.05,40165.73,39325.05,39885.5,140500],["2025-12-30",39698.68,39932.2,39511.86,39698.68,27800],["2025-12-31",39558.57,40165.73,39558.57,39885.5,99200],["2026-01-05",39885.5,40445.95,39511.86,39978.91,141300],["2026-01-06",40025.61,40726.18,39698.68,40726.18,289600],["2026-01-07",40726.18,41847.08,40445.95,41380.04,266200],["2026-01-08",41987.19,42967.98,41473.45,42641.05,720900],["2026-01-09",42500.94,43248.21,42174.01,42781.17,425800],["2026-01-12",43154.8,44088.89,42967.98,43154.8,457200],["2026-01-13",43435.03,43668.55,42407.53,43668.55,141000],["2026-01-14",43902.07,46050.47,43341.62,45676.84,990800],["2026-01-15",46657.63,47451.6,45069.68,46797.74,474500],["2026-01-16",46797.74,46797.74,45770.24,45863.65,284400],["2026-01-19",45303.2,45303.2,43435.03,44555.93,160400],["2026-01-20",43435.03,44369.11,43388.32,43388.32,281500],["2026-01-21",43855.37,43855.37,43154.8,43855.37,137100],["2026-01-22",43855.37,46610.92,43855.37,45583.43,343100],["2026-01-23",44322.41,45116.38,43668.55,43715.25,73300],["2026-01-26",42127.31,43621.85,41660.26,43154.8,248900],["2026-01-27",42687.76,43715.25,42687.76,42967.98,12100],["2026-01-28",42967.98,43621.85,42967.98,42967.98,84900],["2026-01-29",42967.98,43902.07,42594.35,43621.85,41700],["2026-01-30",44229.0,44742.75,43621.85,44555.93,146800],["2026-02-02",44088.89,45770.24,44088.89,45583.43,392600],["2026-02-03",45676.84,46517.51,45676.84,45863.65,288900],["2026-02-04",45349.91,46610.92,45349.91,46143.88,324700],["2026-02-05",46190.58,49319.77,46190.58,49319.77,798200],["2026-02-06",49506.59,51748.4,48572.5,50627.5,391900],["2026-02-09",51374.76,51374.76,49506.59,49786.82,206400],["2026-02-10",48665.91,50814.31,48665.91,49413.18,142100],["2026-02-11",47825.24,52869.3,46984.56,52869.3,1110600],["2026-02-12",54083.62,56512.24,53429.76,56512.24,371400],["2026-02-13",57819.96,58193.6,54177.02,56512.24,318400],["2026-02-23",56325.42,59034.27,55204.52,57446.33,389700],["2026-02-24",58100.19,61462.9,57446.33,61462.9,446800],["2026-02-25",63331.07,65386.06,62116.76,65386.06,736900],["2026-02-26",69589.45,69589.45,63050.85,64265.16,191700],["2026-02-27",66693.79,68748.78,63517.89,68748.78,318500],["2026-03-02",70990.58,72204.9,63984.93,66320.15,826500],["2026-03-03",68001.51,70897.18,64545.39,70897.18,491800],["2026-03-04",71270.81,72765.35,68561.96,71083.99,570700],["2026-03-05",71737.85,71737.85,66133.33,70149.91,243200],["2026-03-06",65853.11,68655.37,65292.66,65292.66,202600],["2026-03-09",65292.66,67721.28,60995.86,63424.48,492100],["2026-03-10",63050.85,67067.42,63050.85,66320.15,160800],["2026-03-11",62116.76,66039.92,62116.76,64171.75,84400],["2026-03-12",63891.53,66787.19,62864.03,66320.15,452000],["2026-03-13",66320.15,67160.83,62116.76,62677.21,527300],["2026-03-16",61743.13,61743.13,58380.41,58380.41,86800],["2026-03-17",54363.84,58100.19,54363.84,54363.84,332100],["2026-03-18",54363.84,58100.19,52308.85,58100.19,219700],["2026-03-19",56512.24,58006.78,54550.66,55578.15,111200],["2026-03-20",54270.43,54737.48,51748.4,51748.4,125100],["2026-03-23",48665.91,50440.68,48198.87,50160.45,297300],["2026-03-24",50440.68,50534.09,46984.56,48572.5,189800],["2026-03-25",49506.59,51094.54,48759.32,49973.63,126800],["2026-03-26",50160.45,53429.76,48198.87,53429.76,454800],["2026-03-27",53336.35,54270.43,52028.63,52775.89,235600],["2026-03-30",52775.89,54550.66,52122.03,53429.76,118100],["2026-03-31",53429.76,53523.16,50534.09,51654.99,105000],["2026-04-01",51841.81,53056.12,51001.13,51841.81,145400],["2026-04-02",51841.81,53709.98,51374.76,53429.76,197100],["2026-04-03",53429.76,53429.76,51748.4,51748.4,79400],["2026-04-06",51841.81,52682.49,48572.5,51281.36,100400],["2026-04-07",51281.36,52215.44,51187.95,51841.81,147300],["2026-04-08",53616.57,53616.57,51374.76,52495.67,61800],["2026-04-09",52495.67,52495.67,51468.17,51841.81,85900],["2026-04-10",51841.81,55297.93,51654.99,54083.62,243500],["2026-04-13",53990.21,55578.15,53990.21,54083.62,87100],["2026-04-14",54177.02,54550.66,53149.53,54457.25,65500],["2026-04-15",54457.25,54924.29,53616.57,54457.25,189500],["2026-04-16",54550.66,58193.6,54363.84,58193.6,789500],["2026-04-17",59781.54,62210.17,58473.82,62210.17,232000],["2026-04-20",62210.17,64825.61,59407.91,59781.54,221200],["2026-04-21",59781.54,61836.53,59407.91,60995.86,287200],["2026-04-22",60715.63,62210.17,60715.63,61649.72,337900],["2026-04-23",63050.85,63050.85,58100.19,59968.36,211700],["2026-04-24",60248.59,60342.0,57259.51,58006.78,134700],["2026-04-28",57539.74,59968.36,56325.42,59034.27,124000],["2026-04-29",59034.27,63144.26,59034.27,63144.26,794200],["2026-05-04",60061.77,66880.6,60061.77,66880.6,711400],["2026-05-05",66600.38,66787.19,63517.89,63517.89,293700],["2026-05-06",63517.89,63704.71,61276.08,62490.4,220500],["2026-05-07",63331.07,63331.07,59314.5,60248.59,400000],["2026-05-08",60342.0,62490.4,60342.0,60902.45,707500],["2026-05-11",60715.63,61836.53,58567.23,59221.09,944000],["2026-05-12",59501.32,60061.77,57166.1,59594.73,177100],["2026-05-13",60622.22,60715.63,58473.82,59594.73,260800],["2026-05-14",59594.73,60061.77,57913.37,57913.37,171800],["2026-05-15",58100.19,58754.05,57726.55,58567.23,79100],["2026-05-18",58567.23,59781.54,58567.23,59034.27,532400],["2026-05-19",59034.27,59127.68,56792.47,56885.88,178800],["2026-05-20",56885.88,57259.51,53896.8,54177.02,211700],["2026-05-21",54644.07,54830.89,53242.94,53242.94,89100],["2026-05-22",53242.94,55671.56,53242.94,55017.7,190700],["2026-05-25",56792.47,56792.47,54177.02,54270.43,139800],["2026-05-26",54830.89,54830.89,53242.94,53242.94,95500],["2026-05-27",53429.76,54177.02,53429.76,53803.39,53300],["2026-05-28",53429.76,53523.16,52308.85,53149.53,86400],["2026-05-29",52869.3,53616.57,51748.4,51748.4,50000],["2026-06-01",51748.4,55297.93,51748.4,55297.93,701000],["2026-06-02",54270.43,55484.75,53429.76,54363.84,412000],["2026-06-03",54363.84,54457.25,53336.35,53336.35,169000],["2026-06-04",54644.07,54644.07,52495.67,53523.16,167200],["2026-06-05",53149.53,53990.21,52402.26,53242.94,144100],["2026-06-08",52589.08,53056.12,51935.22,53056.12,160700],["2026-06-09",53523.16,53523.16,52308.85,52962.71,180200],["2026-06-10",52402.26,53429.76,52402.26,52962.71,95200],["2026-06-11",52962.71,52962.71,52402.26,52962.71,34400],["2026-06-12",52962.71,52962.71,52402.26,52775.89,23800],["2026-06-15",53709.98,53709.98,50720.9,52495.67,255900],["2026-06-16",52495.67,52869.3,51654.99,52308.85,59600],["2026-06-17",52308.85,54270.43,51841.81,54177.02,343200],["2026-06-18",54177.02,54830.89,53616.57,54270.43,260400],["2026-06-19",53336.35,54644.07,52775.89,53056.12,160200],["2026-06-22",53056.12,53429.76,52122.03,53056.12,115600],["2026-06-23",53056.12,53242.94,52122.03,52122.03,123700],["2026-06-24",52122.03,52869.3,52122.03,52308.85,67500],["2026-06-25",51748.4,52775.89,51468.17,52775.89,140800],["2026-06-26",52775.89,52775.89,51748.4,52682.49,30900],["2026-06-29",52682.49,52869.3,52308.85,52682.49,33600],["2026-06-30",52682.49,52682.49,51841.81,52402.26,16300],["2026-07-01",52682.49,53709.98,52028.63,53336.35,219300],["2026-07-02",53056.12,53336.35,52402.26,52589.08,58700],["2026-07-03",52775.89,52775.89,51748.4,51748.4,151200],["2026-07-06",51748.4,51841.81,50440.68,50440.68,206700],["2026-07-07",49973.63,50534.09,49506.59,49506.59,32600],["2026-07-08",50720.9,52962.71,49880.23,52962.71,466300],["2026-07-09",53242.94,56045.2,52402.26,55671.56,707100],["2026-07-10",55297.93,55858.38,52308.85,52308.85,251000],["2026-07-13",52215.44,52215.44,50067.04,51841.81,134700],["2026-07-14",51748.4,53709.98,51001.13,53429.76,415600],["2026-07-15",53336.35,53336.35,51281.36,51374.76,105100],["2026-07-16",51374.76,51841.81,50160.45,51841.81,174800],["2026-07-17",51841.81,52308.85,51094.54,51468.17,141000],["2026-07-20",52308.85,52308.85,50160.45,50160.45,98000],["2026-07-21",50253.86,50534.09,49039.55,49039.55,155200],["2026-07-22",49132.96,49600.0,49132.96,49319.77,153900],["2026-07-23",50627.5,50627.5,46984.56,49226.37,172600],["2026-07-24",48572.5,49226.37,46330.7,46330.7,113700],["2026-07-27",46424.11,46704.33,45022.98,46190.58,208300],["2026-07-28",45723.54,46610.92,44649.34,45770.24,425500],["2026-07-29",45770.24,46704.33,45770.24,46424.11,178800],["2026-07-30",46704.33,47638.42,46283.99,47638.42,379400],["2026-07-31",47638.42,48105.46,47171.37,47731.83,191400],["2026-08-03",47638.42,48665.91,47077.97,48198.87,180400],["2026-08-04",48198.87,48572.5,48198.87,48385.69,85900],["2026-08-05",48385.69,48665.91,47825.24,48198.87,418700],["2026-08-06",49413.18,49413.18,47825.24,48385.69,132900],["2026-08-07",48385.69,49600.0,48198.87,49413.18,228800],["2026-08-10",49786.82,49973.63,49319.77,49600.0,111600],["2026-08-11",49450.0,50000.0,48550.0,48850.0,198800],["2026-08-12",48700.0,48700.0,48150.0,48300.0,46900],["2026-08-13",48700.0,48700.0,47400.0,47500.0,88700],["2026-08-14",47450.0,48800.0,46250.0,48200.0,209000],["2026-08-17",48200.0,48300.0,47550.0,47700.0,28900],["2026-08-18",47500.0,48500.0,47500.0,47700.0,279700],["2026-08-19",47700.0,48000.0,47450.0,47900.0,239000],["2026-08-20",48100.0,48100.0,47300.0,47800.0,195800],["2026-08-21",48000.0,48600.0,47600.0,48250.0,320400],["2026-08-24",48750.0,48750.0,48000.0,48250.0,79300],["2026-08-25",48250.0,48600.0,47900.0,47950.0,216000],["2026-08-26",47500.0,48100.0,47500.0,47700.0,96600],["2026-08-27",47700.0,48100.0,47700.0,47750.0,97900],["2026-08-28",47600.0,47850.0,46250.0,47100.0,82700],["2026-09-03",47100.0,48850.0,47100.0,48800.0,441700],["2026-09-04",48800.0,48800.0,46000.0,47600.0,37900],["2026-09-07",47550.0,47550.0,46500.0,47000.0,68700],["2026-09-08",46700.0,47350.0,46550.0,47000.0,76300],["2026-09-09",47300.0,47300.0,46850.0,47100.0,45000],["2026-09-10",46900.0,47200.0,46600.0,47200.0,18500],["2026-09-11",47000.0,47400.0,46000.0,46750.0,54400],["2026-09-14",46700.0,46700.0,46100.0,46200.0,42700],["2026-09-15",45450.0,48000.0,45450.0,47900.0,137200],["2026-09-16",48500.0,50100.0,47900.0,48600.0,378300],["2026-09-17",49300.0,49300.0,47900.0,47900.0,148800],["2026-09-18",47900.0,48100.0,47450.0,47600.0,142600],["2026-09-21",47600.0,47850.0,46700.0,47100.0,290600],["2026-09-22",47200.0,47250.0,46800.0,46800.0,30800],["2026-09-23",46800.0,48350.0,46500.0,48200.0,212800],["2026-09-24",48000.0,48300.0,47200.0,47800.0,182500],["2026-09-25",47800.0,48900.0,47800.0,48350.0,241200],["2026-09-28",48350.0,51200.0,48350.0,49900.0,330200],["2026-09-29",51000.0,51400.0,50000.0,50500.0,147900],["2026-09-30",50400.0,51000.0,50200.0,50400.0,159600],["2026-10-01",50400.0,53900.0,50400.0,53900.0,500300],["2026-10-02",54000.0,56000.0,54000.0,54600.0,315300]]}