{"sym":"CTF","index":false,"bars":[["2017-05-30",4685.76,4685.76,4685.76,4685.76,790],["2017-05-31",5011.16,5011.16,5011.16,5011.16,1100],["2017-06-01",5011.16,5352.82,5011.16,5352.82,4110],["2017-06-02",5727.03,5727.03,5727.03,5727.03,500],["2017-06-05",6117.51,6117.51,6117.51,6117.51,400],["2017-06-06",6540.53,6540.53,6540.53,6540.53,340],["2017-06-07",6996.09,6996.09,6996.09,6996.09,30],["2017-06-08",7484.19,7484.19,7484.19,7484.19,4140],["2017-06-09",8004.83,8004.83,8004.83,8004.83,20510],["2017-06-12",8004.83,8558.01,8004.83,8558.01,40580],["2017-06-13",9143.73,9143.73,9143.73,9143.73,37250],["2017-06-14",9778.26,9778.26,9778.26,9778.26,51250],["2017-06-15",10461.6,10461.6,10461.6,10461.6,21830],["2017-06-16",10461.6,11193.75,10461.6,11193.75,14700],["2017-06-19",11974.71,11974.71,11974.71,11974.71,10260],["2017-06-20",12804.48,12804.48,12804.48,12804.48,42030],["2017-06-21",13699.33,13699.33,11909.63,11909.63,68460],["2017-06-22",11079.86,11079.86,11079.86,11079.86,1860],["2017-06-23",10315.17,10315.17,10315.17,10315.17,30],["2017-06-26",9599.29,10998.51,9599.29,9599.29,60940],["2017-06-27",9599.29,9599.29,8932.22,8932.22,20640],["2017-06-28",8313.96,8313.96,8313.96,8313.96,3190],["2017-06-29",7744.51,8297.69,7744.51,7809.59,44330],["2017-06-30",8346.5,8346.5,8330.23,8346.5,1190],["2017-07-03",8915.95,8915.95,8915.95,8915.95,30230],["2017-07-04",9534.21,9534.21,9534.21,9534.21,18450],["2017-07-05",10201.28,10201.28,9599.29,10185.01,16160],["2017-07-06",10185.01,10380.25,9485.4,9924.69,17520],["2017-07-07",9469.13,9599.29,9469.13,9566.75,11770],["2017-07-10",9534.21,9534.21,9208.81,9436.59,3260],["2017-07-11",9208.81,9273.89,9208.81,9241.35,630],["2017-07-12",9436.59,9599.29,9241.35,9599.29,1360],["2017-07-13",9892.15,9924.69,9534.21,9924.69,2500],["2017-07-14",9729.45,10022.31,9241.35,9241.35,5700],["2017-07-17",8981.03,9566.75,8720.71,8736.98,5620],["2017-07-18",9111.19,9241.35,8785.79,9241.35,710],["2017-07-19",8883.41,9404.05,8834.6,9404.05,2630],["2017-07-20",9436.59,9436.59,8753.25,8753.25,1960],["2017-07-21",8753.25,9273.89,8753.25,9208.81,210],["2017-07-24",8948.49,8948.49,8915.95,8915.95,1860],["2017-07-25",9046.11,9046.11,8883.41,8948.49,3750],["2017-07-26",8948.49,9273.89,8915.95,9273.89,67320],["2017-07-27",9078.65,9306.43,9046.11,9273.89,30740],["2017-07-28",9273.89,9273.89,9094.92,9094.92,20950],["2017-07-31",9241.35,9241.35,8997.3,9208.81,14750],["2017-08-01",9208.81,9208.81,8981.03,9111.19,710],["2017-08-02",8997.3,9078.65,8997.3,9078.65,1730],["2017-08-03",8997.3,9062.38,8948.49,9062.38,30340],["2017-08-04",9046.11,9046.11,9013.57,9046.11,4950],["2017-08-07",8981.03,9046.11,8981.03,9046.11,9450],["2017-08-08",9046.11,9046.11,8915.95,8915.95,42650],["2017-08-09",8915.95,9013.57,8915.95,9013.57,18800],["2017-08-10",9111.19,9436.59,9111.19,9436.59,6100],["2017-08-11",9501.67,9534.21,9436.59,9501.67,27880],["2017-08-14",9534.21,9599.29,9501.67,9566.75,25480],["2017-08-15",9599.29,9664.37,9436.59,9664.37,23850],["2017-08-16",9664.37,9761.99,9664.37,9729.45,16470],["2017-08-17",9729.45,9761.99,9566.75,9664.37,13330],["2017-08-18",9664.37,9696.91,8997.3,8997.3,14450],["2017-08-21",8785.79,8997.3,8785.79,8997.3,21600],["2017-08-22",9013.57,9013.57,8981.03,8997.3,15660],["2017-08-23",9013.57,9615.56,9013.57,9111.19,15730],["2017-08-24",9176.27,9176.27,9143.73,9143.73,7580],["2017-08-25",9241.35,9501.67,9241.35,9501.67,18290],["2017-08-28",9501.67,9599.29,9436.59,9436.59,22530],["2017-08-29",9273.89,9566.75,8981.03,9501.67,19000],["2017-08-30",9436.59,9599.29,9404.05,9517.94,15610],["2017-08-31",9566.75,9664.37,9469.13,9501.67,12650],["2017-09-01",9599.29,9599.29,9469.13,9501.67,9560],["2017-09-05",9501.67,9599.29,8850.87,9599.29,30690],["2017-09-06",9566.75,9566.75,8932.22,9111.19,11900],["2017-09-07",9273.89,9436.59,8785.79,9436.59,10350],["2017-09-08",9436.59,9436.59,9404.05,9436.59,7900],["2017-09-11",9436.59,9469.13,9273.89,9469.13,12190],["2017-09-12",9501.67,9566.75,9469.13,9566.75,10420],["2017-09-13",9599.29,9599.29,9436.59,9436.59,10200],["2017-09-14",9469.13,9566.75,9436.59,9436.59,12480],["2017-09-15",9371.51,9404.05,8785.79,9371.51,21340],["2017-09-18",9371.51,9404.05,8753.25,8785.79,40630],["2017-09-19",8753.25,8785.79,8395.31,8460.39,38980],["2017-09-20",8427.85,8525.47,8330.23,8362.77,48820],["2017-09-21",8395.31,8785.79,8395.31,8785.79,22900],["2017-09-22",8785.79,8948.49,8785.79,8948.49,16620],["2017-09-25",8981.03,9078.65,8981.03,9078.65,10370],["2017-09-26",9078.65,9273.89,9078.65,9273.89,13900],["2017-09-27",9273.89,9436.59,9273.89,9436.59,12410],["2017-09-28",9469.13,9599.29,9436.59,9599.29,12930],["2017-09-29",9615.56,9664.37,9599.29,9664.37,8990],["2017-10-02",9696.91,9729.45,9273.89,9729.45,6050],["2017-10-03",9761.99,9761.99,9501.67,9761.99,5530],["2017-10-04",9761.99,9794.53,9696.91,9761.99,10560],["2017-10-05",9761.99,9761.99,9371.51,9729.45,3670],["2017-10-06",9729.45,9761.99,9664.37,9696.91,5100],["2017-10-09",9729.45,9729.45,9436.59,9729.45,5550],["2017-10-10",9729.45,9729.45,9599.29,9729.45,10820],["2017-10-11",9729.45,9761.99,9436.59,9729.45,14900],["2017-10-12",9729.45,9761.99,9436.59,9729.45,7790],["2017-10-13",9729.45,9761.99,9599.29,9761.99,10250],["2017-10-16",9761.99,9761.99,9273.89,9599.29,25100],["2017-10-17",9599.29,9599.29,9273.89,9273.89,11500],["2017-10-18",9273.89,9273.89,8785.79,8948.49,13890],["2017-10-19",8948.49,8948.49,8492.93,8785.79,12390],["2017-10-20",8850.87,8948.49,8720.71,8720.71,11220],["2017-10-23",8753.25,8818.33,8688.17,8688.17,12460],["2017-10-24",8688.17,8688.17,8558.01,8606.82,13080],["2017-10-25",8623.09,8655.63,8525.47,8525.47,16620],["2017-10-26",8525.47,8525.47,8509.2,8509.2,1470],["2017-10-27",8847.54,8847.54,8509.2,8509.2,840],["2017-10-30",8458.45,8458.45,7950.94,7950.94,1120],["2017-10-31",8120.11,8120.11,8120.11,8120.11,110],["2017-11-01",8120.11,8120.11,7950.94,7950.94,430],["2017-11-02",7917.11,7917.11,7883.28,7883.28,320],["2017-11-03",7883.28,7883.28,7747.94,7747.94,440],["2017-11-06",7680.27,7680.27,7443.44,7443.44,2170],["2017-11-07",7443.44,7443.44,7341.94,7341.94,830],["2017-11-08",7341.94,7341.94,6834.43,6834.43,4760],["2017-11-09",6834.43,6834.43,6360.76,6360.76,4390],["2017-11-10",6428.42,6428.42,5920.92,6090.08,10850],["2017-11-13",5684.08,6157.75,5667.16,5751.75,4330],["2017-11-14",5853.25,5853.25,5413.41,5413.41,3840],["2017-11-15",5514.91,5514.91,5176.57,5514.91,1950],["2017-11-16",5548.74,5717.91,5548.74,5717.91,10740],["2017-11-17",5751.75,5819.41,5701.0,5701.0,20630],["2017-11-20",5734.83,5785.58,5328.82,5785.58,40260],["2017-11-21",5785.58,5785.58,5396.49,5751.75,36620],["2017-11-22",5582.58,5684.08,5362.66,5684.08,14010],["2017-11-23",5616.41,5684.08,5311.91,5684.08,10080],["2017-11-24",5684.08,5920.92,5650.25,5920.92,18160],["2017-11-27",5920.92,6259.25,5616.41,6157.75,51340],["2017-11-28",6191.59,6293.09,6090.08,6293.09,32760],["2017-11-29",6259.25,6360.76,6157.75,6360.76,20820],["2017-11-30",6326.92,6496.09,6259.25,6496.09,14340],["2017-12-01",6428.42,6563.76,6360.76,6529.92,17630],["2017-12-04",6496.09,6766.76,6428.42,6766.76,23860],["2017-12-05",6699.09,6800.59,6496.09,6496.09,34360],["2017-12-06",6496.09,6496.09,6394.59,6394.59,14540],["2017-12-07",6428.42,6462.26,5954.75,6462.26,16330],["2017-12-08",6394.59,6563.76,6360.76,6563.76,11400],["2017-12-11",6496.09,6496.09,6107.0,6428.42,35310],["2017-12-12",6360.76,6360.76,6090.08,6326.92,29730],["2017-12-13",6326.92,6394.59,6259.25,6394.59,9860],["2017-12-14",6394.59,6834.43,6360.76,6834.43,34430],["2017-12-15",6834.43,7274.27,6766.76,7274.27,40890],["2017-12-18",7240.43,7781.77,7138.93,7409.6,52490],["2017-12-19",7409.6,7443.44,6902.1,7443.44,70660],["2017-12-20",7375.77,7612.61,7341.94,7612.61,22620],["2017-12-21",7612.61,8120.11,7544.94,8120.11,32550],["2017-12-22",8153.95,8492.28,8153.95,8323.12,35530],["2017-12-25",8323.12,8390.78,8086.28,8221.61,10540],["2017-12-26",8221.61,8289.28,8086.28,8187.78,5250],["2017-12-27",8204.7,8255.45,7629.52,8255.45,12340],["2017-12-28",8323.12,8323.12,7680.27,8323.12,7680],["2017-12-29",8356.95,8356.95,7798.69,8356.95,10760],["2018-01-02",8255.45,8255.45,7781.77,7917.11,13660],["2018-01-03",7917.11,7917.11,7409.6,7917.11,20330],["2018-01-04",7917.11,7917.11,7781.77,7917.11,1410],["2018-01-05",7917.11,7917.11,7612.61,7917.11,5800],["2018-01-08",7950.94,7950.94,7646.44,7646.44,8410],["2018-01-09",7680.27,7714.11,7274.27,7646.44,206040],["2018-01-10",7646.44,7646.44,7274.27,7308.1,193340],["2018-01-11",7375.77,7375.77,7341.94,7375.77,193250],["2018-01-12",7409.6,7409.6,7206.6,7206.6,204860],["2018-01-15",7206.6,7274.27,6935.93,7105.1,197770],["2018-01-16",6868.26,7071.26,6665.26,7037.43,433680],["2018-01-17",7003.6,7003.6,6546.84,6546.84,291870],["2018-01-18",6546.84,6563.76,6157.75,6563.76,600490],["2018-01-19",6597.59,6665.26,6529.92,6665.26,681330],["2018-01-22",6699.09,6800.59,6631.43,6732.93,683810],["2018-01-25",6766.76,6868.26,6665.26,6834.43,421860],["2018-01-26",6800.59,6868.26,6732.93,6868.26,416820],["2018-01-29",6868.26,6902.1,6766.76,6834.43,3300],["2018-01-30",6800.59,6834.43,6699.09,6834.43,1800],["2018-01-31",6834.43,6868.26,6732.93,6766.76,417310],["2018-02-01",6766.76,6766.76,6428.42,6766.76,415550],["2018-02-02",6766.76,6766.76,6394.59,6766.76,418940],["2018-02-05",6766.76,6766.76,6597.59,6766.76,423360],["2018-02-06",6732.93,6732.93,6597.59,6631.43,426730],["2018-02-07",6631.43,6631.43,6597.59,6597.59,410550],["2018-02-08",6597.59,6597.59,6563.76,6563.76,700],["2018-02-09",6563.76,6563.76,6428.42,6428.42,1880],["2018-02-12",6428.42,6428.42,6428.42,6428.42,110],["2018-02-13",6428.42,6428.42,6259.25,6259.25,880],["2018-02-21",6293.09,6293.09,6225.42,6225.42,490],["2018-02-22",6259.25,6259.25,6225.42,6225.42,3430],["2018-02-23",6259.25,6259.25,6259.25,6259.25,5050],["2018-02-26",6259.25,6259.25,6225.42,6259.25,1130],["2018-02-27",6259.25,6259.25,6259.25,6259.25,428050],["2018-02-28",6259.25,6259.25,5920.92,5920.92,429620],["2018-03-01",5988.58,6090.08,5920.92,5920.92,475810],["2018-03-02",6022.42,6123.92,5920.92,5920.92,490770],["2018-03-05",6022.42,6090.08,5920.92,5920.92,484230],["2018-03-06",5920.92,5988.58,5887.08,5887.08,468380],["2018-03-07",5920.92,5954.75,5870.16,5954.75,463790],["2018-03-08",5988.58,6022.42,5904.0,6022.42,467100],["2018-03-09",6022.42,6123.92,5887.08,5920.92,475750],["2018-03-12",5954.75,6326.92,5904.0,6326.92,26940],["2018-03-13",6360.76,6428.42,6090.08,6157.75,36930],["2018-03-14",6191.59,6563.76,6022.42,6563.76,19860],["2018-03-15",6563.76,6766.76,6563.76,6766.76,480890],["2018-03-16",6800.59,6935.93,6800.59,6935.93,485980],["2018-03-19",7003.6,7274.27,6969.76,7105.1,564540],["2018-03-20",7172.77,7206.6,6935.93,7071.26,596130],["2018-03-21",7105.1,7105.1,6766.76,7105.1,74470],["2018-03-22",7138.93,7578.77,7105.1,7578.77,65070],["2018-03-23",7612.61,8086.28,7071.26,8086.28,51040],["2018-03-26",8086.28,8458.45,8086.28,8458.45,49310],["2018-03-27",8120.11,8424.62,7866.36,8424.62,21450],["2018-03-28",8289.28,8289.28,7984.78,8289.28,3030],["2018-03-29",8221.61,8221.61,7950.94,8153.95,5120],["2018-03-30",8221.61,8221.61,7917.11,7917.11,6220],["2018-04-02",7950.94,7950.94,7375.77,7443.44,451100],["2018-04-03",7781.77,7781.77,7511.1,7781.77,1570],["2018-04-04",7815.61,7815.61,7612.61,7612.61,1107960],["2018-04-05",7781.77,7781.77,7764.86,7764.86,160],["2018-04-06",7781.77,7781.77,7764.86,7764.86,360],["2018-04-09",7764.86,7764.86,7240.43,7240.43,1790],["2018-04-10",7443.44,7443.44,7274.27,7274.27,45760],["2018-04-11",7443.44,7477.27,7274.27,7274.27,3530],["2018-04-12",7443.44,7443.44,7375.77,7375.77,460090],["2018-04-13",7443.44,7443.44,7308.1,7308.1,120],["2018-04-16",7375.77,7375.77,7172.77,7172.77,990],["2018-04-17",7240.43,7240.43,7206.6,7240.43,438000],["2018-04-18",7341.94,7341.94,6766.76,6766.76,400],["2018-04-19",6919.01,7003.6,6919.01,7003.6,508330],["2018-04-20",7071.26,7071.26,6546.84,6546.84,1480],["2018-04-23",6529.92,6631.43,6428.42,6428.42,523620],["2018-04-24",6529.92,6529.92,6005.5,6005.5,890],["2018-04-26",6090.08,6360.76,5920.92,5920.92,4380],["2018-04-27",6090.08,6326.92,6090.08,6293.09,103080],["2018-05-02",6360.76,6699.09,6326.92,6326.92,7710],["2018-05-03",6394.59,6766.76,6326.92,6326.92,12910],["2018-05-04",6428.42,6699.09,6360.76,6360.76,1128580],["2018-05-07",6496.09,6597.59,6428.42,6428.42,5490],["2018-05-08",6597.59,6766.76,6360.76,6360.76,1240],["2018-05-09",6157.75,6157.75,6157.75,6157.75,20],["2018-05-10",6428.42,6529.92,5920.92,6529.92,520],["2018-05-11",6208.5,6208.5,6208.5,6208.5,120],["2018-05-14",6428.42,6496.09,6259.25,6259.25,360],["2018-05-15",6090.08,6090.08,6090.08,6090.08,100],["2018-05-16",6428.42,6428.42,6157.75,6157.75,990],["2018-05-17",6496.09,6563.76,6496.09,6563.76,270],["2018-05-18",6766.76,6766.76,6293.09,6293.09,90],["2018-05-21",6732.93,6732.93,6732.93,6732.93,100],["2018-05-22",7189.68,7189.68,7105.1,7189.68,3010],["2018-05-23",7409.6,7680.27,7409.6,7646.44,920],["2018-05-24",8120.11,8170.86,7646.44,7680.27,1250],["2018-05-25",7612.61,7612.61,7612.61,7612.61,1100],["2018-05-28",7612.61,7612.61,7612.61,7612.61,10],["2018-05-29",7612.61,7612.61,7612.61,7612.61,0],["2018-05-30",7612.61,7612.61,7612.61,7612.61,0],["2018-05-31",7088.18,7612.61,7088.18,7612.61,20],["2018-06-01",7612.61,7612.61,7612.61,7612.61,0],["2018-06-04",7612.61,7612.61,7612.61,7612.61,0],["2018-06-05",7088.18,7088.18,7088.18,7088.18,3260],["2018-06-06",6766.76,7088.18,6766.76,6766.76,6430],["2018-06-07",6766.76,6766.76,6766.76,6766.76,50],["2018-06-08",6766.76,6766.76,6766.76,6766.76,0],["2018-06-11",6766.76,6766.76,6766.76,6766.76,0],["2018-06-12",6766.76,6766.76,6766.76,6766.76,0],["2018-06-13",7206.6,7206.6,6766.76,6766.76,100],["2018-06-14",6326.92,6766.76,6293.09,6766.76,23620],["2018-06-15",6326.92,6326.92,6326.92,6326.92,500],["2018-06-18",6326.92,6326.92,6326.92,6326.92,0],["2018-06-19",6022.42,6022.42,6022.42,6022.42,10],["2018-06-20",5785.58,6428.42,5785.58,5819.41,220],["2018-06-21",5819.41,5819.41,5819.41,5819.41,0],["2018-06-22",5819.41,6157.75,5751.75,6157.75,520],["2018-06-25",5819.41,6157.75,5819.41,5853.25,920],["2018-06-26",5853.25,5853.25,5853.25,5853.25,100],["2018-06-27",6259.25,6259.25,5819.41,5819.41,330],["2018-06-28",5853.25,5853.25,5853.25,5853.25,2500],["2018-06-29",5853.25,5853.25,5785.58,5785.58,2010],["2018-07-02",5751.75,5751.75,5751.75,5751.75,1050],["2018-07-03",5751.75,5751.75,5717.91,5717.91,6020],["2018-07-04",5751.75,5751.75,5582.58,5751.75,6290],["2018-07-05",5751.75,5751.75,5650.25,5751.75,17690],["2018-07-06",5853.25,6090.08,5768.66,6090.08,6000],["2018-07-09",5836.33,6090.08,5819.41,6090.08,5110],["2018-07-10",5802.5,5802.5,5802.5,5802.5,1000],["2018-07-11",5802.5,5802.5,5802.5,5802.5,0],["2018-07-12",5802.5,5802.5,5802.5,5802.5,20],["2018-07-13",6208.5,6208.5,6056.25,6056.25,310],["2018-07-16",6056.25,6428.42,6056.25,6428.42,170],["2018-07-17",6428.42,6428.42,6428.42,6428.42,300],["2018-07-18",6428.42,6428.42,6394.59,6394.59,120],["2018-07-19",6090.08,6597.59,6090.08,6597.59,2170],["2018-07-20",6563.76,7037.43,6225.42,6225.42,1190],["2018-07-23",6428.42,6428.42,6428.42,6428.42,220],["2018-07-24",6834.43,6851.35,6834.43,6851.35,2500],["2018-07-25",6851.35,7308.1,6851.35,7308.1,230],["2018-07-26",7308.1,7764.86,7308.1,7764.86,700],["2018-07-27",7747.94,7781.77,7747.94,7781.77,2020],["2018-07-30",7747.94,7781.77,7240.43,7731.02,2060],["2018-07-31",7375.77,7731.02,7375.77,7731.02,570],["2018-08-01",7443.44,7443.44,7443.44,7443.44,1710],["2018-08-02",7443.44,7443.44,7443.44,7443.44,10],["2018-08-03",7781.77,7781.77,7781.77,7781.77,330],["2018-08-06",7274.27,7443.44,7257.35,7443.44,2018300],["2018-08-07",7443.44,7443.44,7426.52,7443.44,3010],["2018-08-08",7443.44,7443.44,7443.44,7443.44,10],["2018-08-09",6935.93,7443.44,6935.93,7443.44,4650],["2018-08-10",7308.1,7375.77,6935.93,7375.77,1580],["2018-08-13",7781.77,7781.77,7781.77,7781.77,10],["2018-08-14",7781.77,7781.77,7240.43,7240.43,40],["2018-08-15",7714.11,7714.11,7714.11,7714.11,100],["2018-08-16",7714.11,7714.11,7714.11,7714.11,0],["2018-08-17",7781.77,7781.77,7189.68,7189.68,40],["2018-08-20",7189.68,7189.68,7189.68,7189.68,2000010],["2018-08-21",7037.43,7680.27,6699.09,7680.27,541480],["2018-08-22",7172.77,8204.7,7172.77,7680.27,15900],["2018-08-23",7680.27,7714.11,7680.27,7714.11,15100],["2018-08-24",8120.11,8120.11,7714.11,7714.11,15110],["2018-08-27",7206.6,8120.11,7206.6,7950.94,11330],["2018-08-28",7714.11,7781.77,7714.11,7781.77,13240],["2018-08-29",7958.63,8135.49,7923.26,7958.63,14200],["2018-08-30",7781.77,7958.63,7781.77,7958.63,18000],["2018-08-31",7958.63,7958.63,7958.63,7958.63,100],["2018-09-04",7958.63,8347.72,7958.63,8276.98,13120],["2018-09-05",8170.86,8170.86,8170.86,8170.86,24100],["2018-09-06",7604.92,7958.63,7604.92,7817.15,21030],["2018-09-07",7781.77,8135.49,7781.77,7994.01,18100],["2018-09-10",7852.52,7887.89,7852.52,7887.89,14000],["2018-09-11",7781.77,7781.77,7781.77,7781.77,8100],["2018-09-12",7711.03,7781.77,7711.03,7781.77,31000],["2018-09-13",7781.77,8135.49,7781.77,8135.49,10200],["2018-09-14",7958.63,7958.63,7569.54,7923.26,16210],["2018-09-17",7711.03,7923.26,7711.03,7923.26,21000],["2018-09-18",7923.26,7958.63,7887.89,7923.26,26100],["2018-09-19",7923.26,8241.61,7923.26,8241.61,36100],["2018-09-20",8241.61,8489.21,7675.66,8489.21,43700],["2018-09-21",8418.47,8984.41,8418.47,8984.41,10510],["2018-09-24",8842.93,9585.73,8365.41,8630.7,17660],["2018-09-25",8029.38,8489.21,8029.38,8489.21,16260],["2018-09-26",8666.07,8666.07,7905.58,8241.61,20350],["2018-09-27",7693.35,8312.35,7693.35,8312.35,1080],["2018-09-28",8418.47,8666.07,7746.4,8666.07,14510],["2018-10-01",8666.07,8666.07,8666.07,8666.07,1000],["2018-10-02",8082.43,8825.24,8064.75,8666.07,10650],["2018-10-03",8082.43,8489.21,8064.75,8489.21,7030],["2018-10-04",8471.52,8489.21,7958.63,8453.84,15660],["2018-10-05",8418.47,8453.84,7923.26,7923.26,20210],["2018-10-08",8436.15,8436.15,7445.74,8436.15,19080],["2018-10-09",7958.63,8453.84,7958.63,8453.84,1710],["2018-10-10",8418.47,8489.21,8418.47,8489.21,41100],["2018-10-11",8489.21,8489.21,7923.26,8330.04,14110],["2018-10-12",8330.04,8330.04,8330.04,8330.04,10],["2018-10-15",8312.35,8453.84,8312.35,8453.84,25000],["2018-10-16",8453.84,8453.84,8418.47,8453.84,25650],["2018-10-17",8418.47,8471.52,7905.58,8453.84,22120],["2018-10-18",8489.21,8489.21,7958.63,7958.63,7010],["2018-10-19",8135.49,8471.52,8135.49,8471.52,21100],["2018-10-22",8347.72,8453.84,8330.04,8453.84,26100],["2018-10-23",8418.47,8471.52,7976.32,8471.52,15680],["2018-10-24",8312.35,8489.21,8312.35,8489.21,20000],["2018-10-25",8489.21,8489.21,8489.21,8489.21,0],["2018-10-26",7923.26,8489.21,7923.26,8489.21,510],["2018-10-29",8453.84,8453.84,8453.84,8453.84,22030],["2018-10-30",8453.84,8453.84,8453.84,8453.84,0],["2018-10-31",7887.89,8294.66,7887.89,8294.66,130],["2018-11-01",8276.98,8294.66,8276.98,8294.66,21000],["2018-11-02",8294.66,8453.84,8294.66,8453.84,20000],["2018-11-05",8453.84,8453.84,8453.84,8453.84,0],["2018-11-06",8453.84,8559.95,8453.84,8559.95,50000],["2018-11-07",8453.84,8453.84,8453.84,8453.84,27000],["2018-11-08",8223.92,8842.93,8223.92,8842.93,46500],["2018-11-09",9019.78,9019.78,8241.61,8241.61,40],["2018-11-12",8241.61,8489.21,8241.61,8489.21,22030],["2018-11-13",7923.26,8418.47,7923.26,8418.47,7560],["2018-11-14",8383.09,8418.47,8383.09,8418.47,25500],["2018-11-15",8418.47,8418.47,8418.47,8418.47,0],["2018-11-16",8666.07,8666.07,8453.84,8489.21,17500],["2018-11-19",8489.21,8489.21,8489.21,8489.21,0],["2018-11-20",8418.47,8489.21,8418.47,8489.21,25700],["2018-11-21",8666.07,9019.78,8312.35,8312.35,18110],["2018-11-22",8666.07,8842.93,8135.49,8772.18,23730],["2018-11-23",8842.93,8842.93,8666.07,8789.87,20160],["2018-11-26",8489.21,8772.18,8312.35,8312.35,18220],["2018-11-27",8241.61,8489.21,8241.61,8383.09,26300],["2018-11-28",8312.35,8489.21,8276.98,8489.21,34140],["2018-11-29",8312.35,8312.35,8312.35,8312.35,190],["2018-11-30",8383.09,8383.09,7781.77,8383.09,360],["2018-12-03",8963.1,8963.1,8963.1,8963.1,20000],["2018-12-04",9583.03,9583.03,9583.03,9583.03,20000],["2018-12-05",10073.8,10228.78,9815.5,10073.8,61810],["2018-12-06",10332.1,10332.1,10125.46,10228.78,29530],["2018-12-07",10332.1,10590.41,10332.1,10590.41,27300],["2018-12-10",10590.41,11003.69,10590.41,10848.71,22470],["2018-12-11",10848.71,11597.79,10848.71,11597.79,25580],["2018-12-12",11365.31,11726.94,11365.31,11726.94,31000],["2018-12-13",10926.2,12140.22,10926.2,12140.22,15250],["2018-12-14",11881.92,11881.92,11313.65,11830.26,42240],["2018-12-17",11933.58,11933.58,11003.69,11726.94,40200],["2018-12-18",11623.62,11649.45,11623.62,11649.45,31330],["2018-12-19",11649.45,12036.9,11649.45,12036.9,4080],["2018-12-20",12656.83,12656.83,12346.86,12398.53,20120],["2018-12-21",11881.92,12321.03,11881.92,12321.03,20100],["2018-12-24",12140.22,12140.22,12140.22,12140.22,12000],["2018-12-25",11313.65,12140.22,11313.65,12140.22,110],["2018-12-26",11313.65,12140.22,11313.65,12140.22,36210],["2018-12-27",12140.22,12140.22,12140.22,12140.22,100],["2018-12-28",12140.22,12140.22,12140.22,12140.22,1000],["2019-01-02",12140.22,12140.22,12140.22,12140.22,0],["2019-01-03",11881.92,11933.58,11881.92,11933.58,38100],["2019-01-04",11881.92,12760.15,11830.26,11830.26,28120],["2019-01-07",12036.9,12036.9,11623.62,11881.92,1690],["2019-01-08",12140.22,12346.86,11107.01,11881.92,40110],["2019-01-09",11830.26,11881.92,11830.26,11881.92,34100],["2019-01-10",11623.62,11881.92,11365.31,11830.26,39250],["2019-01-11",11830.26,11881.92,11830.26,11881.92,32900],["2019-01-14",11623.62,11881.92,11365.31,11881.92,36660],["2019-01-15",11804.43,11881.92,11365.31,11623.62,34090],["2019-01-16",11778.6,11778.6,11778.6,11778.6,300],["2019-01-17",11830.26,11881.92,11830.26,11881.92,26030],["2019-01-18",11830.26,11856.09,11830.26,11856.09,20000],["2019-01-21",11881.92,11881.92,11881.92,11881.92,100],["2019-01-22",11830.26,11881.92,11830.26,11881.92,42100],["2019-01-23",11055.35,11881.92,11055.35,11881.92,42220],["2019-01-24",11830.26,11881.92,11107.01,11107.01,25100],["2019-01-25",11623.62,11881.92,11623.62,11881.92,31400],["2019-01-28",11881.92,11881.92,11881.92,11881.92,0],["2019-01-29",11881.92,11881.92,11881.92,11881.92,0],["2019-01-30",11881.92,11881.92,11881.92,11881.92,0],["2019-01-31",11881.92,11881.92,11881.92,11881.92,0],["2019-02-01",11881.92,11881.92,11881.92,11881.92,0],["2019-02-11",12140.22,12398.53,12140.22,12346.86,35030],["2019-02-12",12295.2,13199.26,12295.2,13199.26,27900],["2019-02-13",13380.08,13948.34,12915.13,13948.34,26260],["2019-02-14",12992.62,13431.74,12992.62,13431.74,40190],["2019-02-15",13431.74,13431.74,13431.74,13431.74,100],["2019-02-18",13431.74,13948.34,13431.74,13431.74,370],["2019-02-19",12915.13,13431.74,12915.13,13431.74,40010],["2019-02-20",12915.13,13431.74,12915.13,13431.74,33120],["2019-02-21",13121.77,13431.74,13121.77,13431.74,22010],["2019-02-22",13431.74,13431.74,13431.74,13431.74,0],["2019-02-25",13121.77,13431.74,13121.77,13431.74,25010],["2019-02-26",13380.08,13431.74,13380.08,13431.74,20020],["2019-02-27",13431.74,13431.74,13431.74,13431.74,0],["2019-02-28",13431.74,13948.34,13431.74,13431.74,25020],["2019-03-01",13431.74,13431.74,13431.74,13431.74,0],["2019-03-04",13173.43,13431.74,13173.43,13431.74,26010],["2019-03-05",12656.83,12915.13,12656.83,12915.13,25050],["2019-03-06",12398.53,12915.13,12011.07,12915.13,32300],["2019-03-07",12656.83,12915.13,12011.07,12915.13,32310],["2019-03-08",12915.13,12915.13,12915.13,12915.13,0],["2019-03-11",12011.07,12811.81,12011.07,12811.81,22020],["2019-03-12",12631.0,12915.13,11985.24,12398.53,30020],["2019-03-13",12398.53,12398.53,12140.22,12398.53,258120],["2019-03-14",12398.53,12398.53,12398.53,12398.53,10],["2019-03-15",12269.37,12398.53,12269.37,12372.7,22120],["2019-03-18",12295.2,12398.53,11546.13,12372.7,21740],["2019-03-19",11520.3,12398.53,11520.3,12398.53,731660],["2019-03-20",12398.53,12398.53,12398.53,12398.53,100],["2019-03-21",12295.2,12398.53,12295.2,12398.53,15100],["2019-03-22",12295.2,12372.7,11546.13,12372.7,32200],["2019-03-25",11546.13,12346.86,11546.13,12346.86,110],["2019-03-26",12243.54,12321.03,12191.88,12321.03,15420],["2019-03-27",11468.64,12321.03,11468.64,12321.03,21010],["2019-03-28",12295.2,12321.03,11623.62,12321.03,270],["2019-03-29",12321.03,12321.03,12321.03,12321.03,298020],["2019-04-01",12321.03,12372.7,12321.03,12372.7,21000],["2019-04-02",12372.7,13225.09,12372.7,12398.53,44860],["2019-04-03",12295.2,12398.53,12295.2,12398.53,15010],["2019-04-04",12915.13,13250.92,12398.53,12398.53,21100],["2019-04-05",12398.53,12398.53,12398.53,12398.53,10],["2019-04-08",12915.13,12915.13,12398.53,12398.53,30160],["2019-04-09",12140.22,12140.22,11675.28,12140.22,28750],["2019-04-10",11442.81,12372.7,11416.98,12372.7,210],["2019-04-11",12140.22,12398.53,12140.22,12398.53,310200],["2019-04-12",11881.92,12346.86,11881.92,11881.92,27360],["2019-04-16",12295.2,12295.2,12269.37,12295.2,20000],["2019-04-17",12295.2,12398.53,12295.2,12372.7,39000],["2019-04-18",12036.9,12372.7,12036.9,12372.7,20010],["2019-04-19",12372.7,12372.7,11623.62,11623.62,16110],["2019-04-22",12295.2,12295.2,11726.94,11830.26,33200],["2019-04-23",11881.92,12372.7,11856.09,12011.07,76140],["2019-04-24",11623.62,11726.94,11571.96,11675.28,24100],["2019-04-25",11726.94,11881.92,11726.94,11881.92,26000],["2019-04-26",11881.92,11881.92,11881.92,11881.92,20],["2019-05-02",12140.22,12398.53,12140.22,12372.7,50210],["2019-05-03",12398.53,12656.83,12295.2,12346.86,44100],["2019-05-06",12140.22,12398.53,11881.92,12036.9,40100],["2019-05-07",12140.22,12140.22,11623.62,12114.39,52010],["2019-05-08",12656.83,12915.13,12036.9,12346.86,41120],["2019-05-09",12346.86,12346.86,12346.86,12346.86,0],["2019-05-10",12321.03,12346.86,11830.26,11881.92,35600],["2019-05-13",12295.2,12372.7,11881.92,12372.7,51100],["2019-05-14",12295.2,12372.7,11649.45,12140.22,25120],["2019-05-15",12140.22,12398.53,12140.22,12398.53,30300],["2019-05-16",11571.96,11571.96,11571.96,11571.96,20],["2019-05-17",12088.56,12088.56,12088.56,12088.56,50],["2019-05-20",12140.22,12346.86,11365.31,11365.31,15210],["2019-05-21",11881.92,11881.92,10900.37,11856.09,16160],["2019-05-22",11571.96,11623.62,11365.31,11623.62,12030],["2019-05-23",10848.71,11365.31,10848.71,11365.31,120],["2019-05-24",11881.92,11881.92,11881.92,11881.92,28000],["2019-05-27",11597.79,12140.22,11597.79,12140.22,18820],["2019-05-28",12140.22,12140.22,12140.22,12140.22,0],["2019-05-29",12398.53,12398.53,12295.2,12295.2,15000],["2019-05-30",12915.13,12915.13,12915.13,12915.13,10],["2019-05-31",12915.13,12915.13,12915.13,12915.13,0],["2019-06-03",12398.53,12915.13,12140.22,12140.22,30040],["2019-06-04",11881.92,11985.24,11778.6,11830.26,40010],["2019-06-05",11985.24,12631.0,11184.5,11830.26,25090],["2019-06-06",11830.26,11830.26,11830.26,11830.26,810],["2019-06-07",11778.6,11830.26,11726.94,11830.26,23800],["2019-06-10",11881.92,11881.92,11107.01,11726.94,108020],["2019-06-11",12140.22,12140.22,11081.18,11623.62,140240],["2019-06-12",11623.62,11675.28,11468.64,11675.28,244000],["2019-06-13",11778.6,11881.92,11675.28,11881.92,182170],["2019-06-14",11881.92,12708.49,11623.62,12708.49,113440],["2019-06-17",13575.09,13575.09,13545.39,13575.09,2830],["2019-06-18",13664.21,13723.62,13575.09,13604.8,82200],["2019-06-19",13604.8,13664.21,13604.8,13604.8,671140],["2019-06-20",13961.26,13961.26,13664.21,13723.62,165040],["2019-06-21",12891.88,13485.98,12891.88,13367.16,163000],["2019-06-24",13426.57,13426.57,12446.31,13070.11,221050],["2019-06-25",12178.97,13188.93,12178.97,13188.93,63630],["2019-06-26",13070.11,13070.11,12297.79,13040.41,99290],["2019-06-27",13010.7,13040.41,12357.2,13040.41,76420],["2019-06-28",13010.7,13248.34,13010.7,13248.34,88120],["2019-07-01",13367.16,13545.39,13248.34,13248.34,202150],["2019-07-02",13307.75,13426.57,13248.34,13307.75,190230],["2019-07-03",13070.11,13367.16,13070.11,13367.16,90010],["2019-07-04",13367.16,13367.16,12446.31,12476.02,85470],["2019-07-05",12654.24,13070.11,12594.84,13070.11,53560],["2019-07-08",13426.57,13426.57,13367.16,13367.16,1845080],["2019-07-09",13367.16,13426.57,13070.11,13367.16,227710],["2019-07-10",13604.8,13664.21,13307.75,13545.39,90140],["2019-07-11",13664.21,14377.12,13604.8,13664.21,149020],["2019-07-12",13664.21,13783.03,13664.21,13783.03,144200],["2019-07-15",13604.8,14733.58,13545.39,14674.17,153000],["2019-07-16",14198.89,14198.89,13664.21,13664.21,17670],["2019-07-17",13723.62,13723.62,13367.16,13664.21,41510],["2019-07-18",13545.39,13545.39,12713.65,13070.11,52650],["2019-07-19",12951.29,13901.85,12208.67,13901.85,58820],["2019-07-22",12951.29,13901.85,12951.29,13604.8,102150],["2019-07-23",13604.8,13664.21,13188.93,13367.16,111830],["2019-07-24",12654.24,13367.16,12476.02,13010.7,122050],["2019-07-25",12921.59,13070.11,12921.59,13070.11,110020],["2019-07-26",12178.97,13367.16,12178.97,13367.16,38550],["2019-07-29",13248.34,13248.34,13248.34,13248.34,1030010],["2019-07-30",12327.49,13070.11,12327.49,12981.0,584731],["2019-07-31",13188.93,13188.93,12119.56,12119.56,1173320],["2019-08-01",12446.31,12951.29,12446.31,12476.02,68180],["2019-08-02",12238.38,12535.43,12238.38,12386.9,68590],["2019-08-05",12416.61,12535.43,12416.61,12505.72,71100],["2019-08-06",12238.38,13040.41,12238.38,13040.41,57720],["2019-08-07",13010.7,13040.41,12713.65,13040.41,399150],["2019-08-08",13070.11,13070.11,12891.88,13040.41,358760],["2019-08-09",12773.06,13070.11,12505.72,13040.41,121450],["2019-08-12",13040.41,13218.64,12476.02,12773.06,179590],["2019-08-13",12773.06,12951.29,12773.06,12951.29,88550],["2019-08-14",13010.7,13010.7,12476.02,12951.29,119640],["2019-08-15",12594.84,12654.24,12594.84,12654.24,380242],["2019-08-16",12773.06,12891.88,11881.92,11881.92,63940],["2019-08-19",12000.74,12713.65,12000.74,12208.67,368530],["2019-08-20",12713.65,12713.65,12208.67,12624.54,478010],["2019-08-21",12476.02,12891.88,12476.02,12654.24,101090],["2019-08-22",12476.02,12832.47,12416.61,12683.95,58420],["2019-08-23",12416.61,12683.95,12357.2,12654.24,63370],["2019-08-26",12178.97,12535.43,11911.62,12476.02,66190],["2019-08-27",12654.24,13010.7,12297.79,12416.61,1760360],["2019-08-28",12713.65,12773.06,12030.44,12416.61,72910],["2019-08-29",12357.2,12416.61,12238.38,12416.61,111080],["2019-08-30",12357.2,12386.9,12297.79,12297.79,58300],["2019-09-03",12297.79,12416.61,11911.62,12060.15,128820],["2019-09-04",12268.08,12357.2,11881.92,12060.15,71300],["2019-09-05",12297.79,12416.61,12297.79,12357.2,40910],["2019-09-06",12268.08,12327.49,11881.92,12119.56,54520],["2019-09-09",12060.15,12357.2,12060.15,12178.97,62020],["2019-09-10",12297.79,12297.79,11881.92,12119.56,1016550],["2019-09-11",12060.15,12178.97,12060.15,12119.56,70220],["2019-09-12",12089.85,12178.97,12060.15,12119.56,84010],["2019-09-13",12297.79,12297.79,11881.92,12119.56,75360],["2019-09-16",12149.26,12297.79,12149.26,12297.79,44510],["2019-09-17",12238.38,12357.2,12208.67,12238.38,73130],["2019-09-18",12178.97,12357.2,12178.97,12238.38,55210],["2019-09-19",12119.56,12178.97,12089.85,12178.97,42010],["2019-09-20",12149.26,12149.26,11881.92,12149.26,72120],["2019-09-23",12178.97,12238.38,12119.56,12149.26,80020],["2019-09-24",12119.56,12149.26,11881.92,12149.26,41540],["2019-09-25",12119.56,12981.0,12060.15,12951.29,92100],["2019-09-26",12743.36,12743.36,12149.26,12683.95,95940],["2019-09-27",12594.84,13367.16,12476.02,13367.16,52120],["2019-09-30",13278.05,13307.75,12505.72,13307.75,98220],["2019-10-01",13307.75,14228.6,13278.05,14228.6,954520],["2019-10-02",14228.6,14228.6,13278.05,14080.08,126900],["2019-10-03",14050.37,14080.08,13129.52,14080.08,142070],["2019-10-04",14050.37,14080.08,13961.26,14080.08,131260],["2019-10-07",14050.37,14050.37,13159.23,13664.21,154890],["2019-10-08",13367.16,14020.67,13367.16,13901.85,1018060],["2019-10-09",13901.85,14139.48,13901.85,14080.08,165500],["2019-10-10",13664.21,14169.19,13664.21,14169.19,121030],["2019-10-11",14139.48,14139.48,13218.64,13248.34,160940],["2019-10-14",13248.34,13367.16,13248.34,13367.16,107030],["2019-10-15",13604.8,14020.67,13485.98,13842.44,119700],["2019-10-16",14020.67,14080.08,13634.5,13664.21,131570],["2019-10-17",14555.35,14614.76,13099.82,13099.82,148190],["2019-10-18",13188.93,13664.21,13070.11,13664.21,565610],["2019-10-21",13604.8,13664.21,13248.34,13664.21,170950],["2019-10-22",13575.09,13604.8,12832.47,13367.16,248440],["2019-10-23",13307.75,13485.98,13188.93,13367.16,334340],["2019-10-24",13426.57,13456.27,12565.13,13367.16,156270],["2019-10-25",13307.75,13367.16,13070.11,13367.16,162970],["2019-10-28",13070.11,13337.46,12683.95,13307.75,175420],["2019-10-29",13367.16,13426.57,12594.84,13010.7,314810],["2019-10-30",13545.39,13545.39,12476.02,13040.41,100130],["2019-10-31",13129.52,13218.64,12297.79,13218.64,186800],["2019-11-01",13218.64,13248.34,13040.41,13248.34,142870],["2019-11-04",13248.34,13367.16,13070.11,13367.16,173510],["2019-11-05",13426.57,13664.21,13129.52,13664.21,171430],["2019-11-06",13129.52,13723.62,13129.52,13723.62,126040],["2019-11-07",14258.3,14258.3,13129.52,13723.62,102590],["2019-11-08",13723.62,13812.73,13307.75,13812.73,189720],["2019-11-11",13545.39,14258.3,12862.18,14258.3,156590],["2019-11-12",14139.48,14258.3,13396.86,13664.21,126550],["2019-11-13",14139.48,14139.48,13367.16,13872.14,115310],["2019-11-14",13664.21,13664.21,13070.11,13099.82,164510],["2019-11-15",13604.8,13664.21,13070.11,13070.11,145820],["2019-11-18",13604.8,13604.8,13070.11,13485.98,117010],["2019-11-19",13307.75,13545.39,13248.34,13545.39,225793],["2019-11-20",13456.27,13664.21,13099.82,13545.39,172020],["2019-11-21",13010.7,13367.16,12951.29,13367.16,753370],["2019-11-22",13485.98,13664.21,13010.7,13010.7,360400],["2019-11-25",13010.7,13426.57,12565.13,13040.41,176400],["2019-11-26",13159.23,13159.23,12713.65,13040.41,165860],["2019-11-27",13367.16,13367.16,12862.18,13367.16,189050],["2019-11-28",13218.64,13218.64,12891.88,13010.7,153720],["2019-11-29",12832.47,13040.41,12683.95,13040.41,128200],["2019-12-02",13248.34,13664.21,12743.36,13485.98,214660],["2019-12-03",13723.62,14169.19,13426.57,13842.44,220030],["2019-12-04",13664.21,13931.55,13664.21,13931.55,188060],["2019-12-05",13129.52,13664.21,13129.52,13664.21,149610],["2019-12-06",13307.75,13664.21,13248.34,13664.21,140830],["2019-12-09",13664.21,14198.89,13070.11,14198.89,2056340],["2019-12-10",13961.26,14139.48,13396.86,14139.48,114020],["2019-12-11",13248.34,14198.89,13248.34,14198.89,200750],["2019-12-12",13426.57,14317.71,13367.16,13515.68,154350],["2019-12-13",13456.27,13783.03,13456.27,13634.5,106200],["2019-12-16",14139.48,14555.35,13337.46,13485.98,137570],["2019-12-17",13545.39,13783.03,13129.52,13634.5,1056800],["2019-12-18",13426.57,13664.21,13070.11,13545.39,199945],["2019-12-19",13545.39,13664.21,13188.93,13604.8,159290],["2019-12-20",13426.57,13604.8,13248.34,13485.98,177820],["2019-12-23",13456.27,13456.27,13010.7,13129.52,927860],["2019-12-24",13367.16,13485.98,12832.47,13188.93,376492],["2019-12-25",13129.52,13634.5,13129.52,13367.16,156140],["2019-12-26",13604.8,13783.03,13188.93,13783.03,1348410],["2019-12-27",13753.32,14020.67,13367.16,13872.14,490250],["2019-12-30",13545.39,13931.55,13367.16,13901.85,165460],["2019-12-31",13961.26,13961.26,13367.16,13842.44,162100],["2020-01-02",13961.26,13990.96,13248.34,13961.26,181600],["2020-01-03",13367.16,13842.44,13218.64,13218.64,164370],["2020-01-06",13664.21,13783.03,13070.11,13218.64,682560],["2020-01-07",13188.93,13218.64,12862.18,12891.88,781650],["2020-01-08",13129.52,13426.57,12357.2,13367.16,156300],["2020-01-09",13515.68,13545.39,13010.7,13426.57,156550],["2020-01-10",13515.68,13604.8,12981.0,13604.8,173070],["2020-01-13",13664.21,13664.21,13307.75,13634.5,150920],["2020-01-14",13753.32,13753.32,13367.16,13753.32,127770],["2020-01-15",13783.03,13783.03,13367.16,13545.39,150180],["2020-01-16",13367.16,13604.8,13367.16,13575.09,158810],["2020-01-17",13783.03,13783.03,13426.57,13515.68,135820],["2020-01-20",13396.86,13664.21,13396.86,13604.8,154800],["2020-01-21",13664.21,13664.21,13396.86,13545.39,137390],["2020-01-22",13367.16,13783.03,13367.16,13783.03,185540],["2020-01-30",13664.21,13901.85,13485.98,13575.09,157890],["2020-01-31",13188.93,13575.09,13159.23,13515.68,140210],["2020-02-03",13515.68,13723.62,12862.18,13723.62,154810],["2020-02-04",13842.44,13842.44,12951.29,13426.57,150460],["2020-02-05",13604.8,13961.26,13040.41,13961.26,151280],["2020-02-06",14080.08,14139.48,13010.7,13990.96,91480],["2020-02-07",13990.96,13990.96,13070.11,13337.46,137830],["2020-02-10",13604.8,13604.8,12773.06,13545.39,1155311],["2020-02-11",13337.46,13367.16,13099.82,13248.34,142150],["2020-02-12",13070.11,13248.34,12862.18,13188.93,164420],["2020-02-13",13188.93,13664.21,12832.47,13664.21,155220],["2020-02-14",13485.98,13545.39,13188.93,13188.93,228500],["2020-02-17",13545.39,13545.39,12268.08,12981.0,272440],["2020-02-18",12981.0,13485.98,12773.06,13485.98,182200],["2020-02-19",13248.34,13842.44,13129.52,13842.44,1564240],["2020-02-20",13426.57,13485.98,13129.52,13367.16,275080],["2020-02-21",13070.11,13485.98,13070.11,13485.98,153270],["2020-02-24",13367.16,13367.16,12832.47,13070.11,204250],["2020-02-25",13070.11,13426.57,12773.06,13426.57,266680],["2020-02-26",13010.7,13485.98,13010.7,13426.57,148030],["2020-02-27",13188.93,13545.39,13099.82,13426.57,152850],["2020-02-28",13367.16,13485.98,13070.11,13485.98,143090],["2020-03-02",13129.52,13485.98,13099.82,13485.98,156220],["2020-03-03",13426.57,13485.98,13070.11,13426.57,153730],["2020-03-04",13070.11,13456.27,13070.11,13456.27,146100],["2020-03-05",13188.93,13485.98,13099.82,13099.82,145950],["2020-03-06",13010.7,13010.7,12743.36,12951.29,386460],["2020-03-09",13070.11,13485.98,12149.26,13485.98,1072490],["2020-03-10",13248.34,13278.05,13070.11,13248.34,149770],["2020-03-11",12981.0,13248.34,12921.59,13248.34,147450],["2020-03-12",12951.29,13099.82,12891.88,12921.59,129200],["2020-03-13",12773.06,12773.06,12178.97,12327.49,139710],["2020-03-16",12000.74,12594.84,11881.92,12594.84,150060],["2020-03-17",12238.38,12773.06,12178.97,12773.06,157090],["2020-03-18",12713.65,12832.47,12654.24,12832.47,144010],["2020-03-19",12832.47,13129.52,12535.43,13010.7,144250],["2020-03-20",12832.47,13188.93,12743.36,13188.93,144680],["2020-03-23",12951.29,13307.75,12921.59,13188.93,142220],["2020-03-24",12832.47,13278.05,12832.47,13278.05,154830],["2020-03-25",13307.75,13396.86,12832.47,13396.86,143620],["2020-03-26",13307.75,13545.39,12951.29,13396.86,148590],["2020-03-27",13129.52,13396.86,13070.11,13070.11,143720],["2020-03-30",13070.11,13070.11,12773.06,12981.0,146370],["2020-03-31",13188.93,13218.64,12683.95,12981.0,148940],["2020-04-01",13248.34,13307.75,12743.36,13070.11,134950],["2020-04-03",12891.88,13129.52,12832.47,13070.11,715530],["2020-04-06",13010.7,13367.16,12773.06,13248.34,141460],["2020-04-07",13070.11,13307.75,12951.29,13307.75,151330],["2020-04-08",13485.98,13515.68,12862.18,13070.11,141270],["2020-04-09",12951.29,13188.93,12773.06,13099.82,145610],["2020-04-10",13010.7,13367.16,12862.18,13367.16,155650],["2020-04-13",12654.24,13604.8,12476.02,13367.16,142960],["2020-04-14",13010.7,13485.98,12446.31,13485.98,136360],["2020-04-15",13070.11,13604.8,12862.18,12921.59,151470],["2020-04-16",12951.29,13188.93,12683.95,13070.11,258230],["2020-04-17",12832.47,12951.29,12743.36,12891.88,129360],["2020-04-20",12891.88,12891.88,12476.02,12713.65,209460],["2020-04-21",12921.59,13426.57,11881.92,13426.57,377090],["2020-04-22",13188.93,13515.68,12683.95,13426.57,146070],["2020-04-23",13485.98,13485.98,12654.24,13367.16,179170],["2020-04-24",13307.75,13485.98,12446.31,13485.98,368120],["2020-04-27",13010.7,13426.57,13010.7,13188.93,155530],["2020-04-28",13248.34,13278.05,12951.29,13159.23,146030],["2020-04-29",13159.23,13307.75,12238.38,13307.75,143120],["2020-05-04",13307.75,13545.39,12386.9,13545.39,150760],["2020-05-05",13426.57,13456.27,13010.7,13307.75,144220],["2020-05-06",12386.9,13129.52,12386.9,12981.0,1419770],["2020-05-07",12773.06,13367.16,12089.85,13367.16,188860],["2020-05-08",12773.06,13218.64,12535.43,13218.64,440060],["2020-05-11",13070.11,13070.11,12654.24,12654.24,1008960],["2020-05-12",12476.02,12654.24,12000.74,12357.2,149220],["2020-05-13",12713.65,12713.65,12297.79,12327.49,643740],["2020-05-14",12327.49,12594.84,12178.97,12565.13,438010],["2020-05-15",12535.43,12832.47,12178.97,12773.06,365890],["2020-05-18",12773.06,12773.06,12357.2,12683.95,165920],["2020-05-19",12416.61,12713.65,12416.61,12624.54,1057440],["2020-05-20",12624.54,12654.24,12268.08,12654.24,159190],["2020-05-21",12654.24,12654.24,12327.49,12654.24,152430],["2020-05-22",12238.38,12683.95,12208.67,12476.02,1055100],["2020-05-25",12713.65,12713.65,12357.2,12624.54,447530],["2020-05-26",12624.54,12683.95,12357.2,12654.24,1149940],["2020-05-27",12654.24,12743.36,12476.02,12594.84,964980],["2020-05-28",12654.24,12654.24,12476.02,12624.54,142110],["2020-05-29",12594.84,12624.54,12178.97,12624.54,151320],["2020-06-01",12773.06,12773.06,12297.79,12624.54,1025660],["2020-06-02",12713.65,12713.65,12238.38,12654.24,1706360],["2020-06-03",12683.95,12683.95,12268.08,12624.54,940930],["2020-06-04",12624.54,12713.65,12327.49,12624.54,1742210],["2020-06-05",12624.54,12654.24,12238.38,12654.24,341210],["2020-06-08",12178.97,12773.06,12119.56,12713.65,990160],["2020-06-09",12476.02,12713.65,12268.08,12654.24,342900],["2020-06-10",12594.84,12713.65,12268.08,12713.65,261050],["2020-06-11",12683.95,12773.06,12327.49,12327.49,141650],["2020-06-12",12476.02,12476.02,11971.03,12476.02,667340],["2020-06-15",12416.61,12594.84,12089.85,12119.56,142310],["2020-06-16",12535.43,12713.65,12238.38,12297.79,272410],["2020-06-17",12594.84,12594.84,12178.97,12178.97,471715],["2020-06-18",12476.02,12565.13,11881.92,12535.43,205580],["2020-06-19",12476.02,12594.84,12327.49,12565.13,2735200],["2020-06-22",12565.13,12713.65,12297.79,12624.54,131920],["2020-06-23",12654.24,12713.65,12476.02,12713.65,143480],["2020-06-24",12773.06,12773.06,12357.2,12713.65,2475930],["2020-06-25",12773.06,12773.06,12416.61,12683.95,193580],["2020-06-26",12773.06,12773.06,12297.79,12624.54,168210],["2020-06-29",12624.54,12773.06,12238.38,12505.72,386470],["2020-06-30",12594.84,12594.84,12268.08,12476.02,175420],["2020-07-01",12505.72,12505.72,12386.9,12476.02,134070],["2020-07-02",12476.02,12476.02,12357.2,12476.02,464220],["2020-07-03",12476.02,12476.02,12297.79,12476.02,183410],["2020-07-06",12476.02,12505.72,12416.61,12505.72,170940],["2020-07-07",12505.72,12594.84,12297.79,12297.79,2988480],["2020-07-08",12505.72,12505.72,12297.79,12476.02,163690],["2020-07-09",12476.02,12832.47,12327.49,12773.06,173170],["2020-07-10",12862.18,12862.18,12654.24,12683.95,926620],["2020-07-13",12773.06,12773.06,12446.31,12773.06,193310],["2020-07-14",12832.47,12862.18,12357.2,12654.24,583350],["2020-07-15",12743.36,12743.36,12476.02,12683.95,190990],["2020-07-16",12743.36,12802.77,12594.84,12773.06,167200],["2020-07-17",12773.06,12802.77,12476.02,12743.36,157430],["2020-07-20",12743.36,12743.36,12476.02,12624.54,611930],["2020-07-21",12773.06,12773.06,12386.9,12683.95,1012490],["2020-07-22",12743.36,12743.36,12476.02,12594.84,570980],["2020-07-23",12654.24,12683.95,12357.2,12683.95,160840],["2020-07-24",12743.36,12743.36,12416.61,12505.72,1041940],["2020-07-27",12357.2,12713.65,12357.2,12505.72,383470],["2020-07-28",12594.84,12683.95,12505.72,12683.95,211030],["2020-07-29",12535.43,12654.24,12357.2,12594.84,237700],["2020-07-30",12594.84,12713.65,12416.61,12713.65,210600],["2020-07-31",12683.95,12743.36,12476.02,12743.36,192430],["2020-08-03",12743.36,13070.11,12416.61,12773.06,336410],["2020-08-04",12773.06,12921.59,12713.65,12713.65,456970],["2020-08-05",12802.77,12981.0,12713.65,12832.47,403530],["2020-08-06",12891.88,12921.59,12476.02,12921.59,453900],["2020-08-07",12921.59,12981.0,12654.24,12951.29,351070],["2020-08-10",13367.16,13426.57,12951.29,13188.93,220770],["2020-08-11",13188.93,13664.21,13010.7,13664.21,218160],["2020-08-12",13664.21,13961.26,12802.77,12951.29,619840],["2020-08-13",13070.11,13248.34,12743.36,13010.7,233090],["2020-08-14",12654.24,12832.47,12594.84,12654.24,222590],["2020-08-17",13010.7,13010.7,12505.72,13010.7,616880],["2020-08-18",12951.29,12951.29,12802.77,12802.77,839430],["2020-08-19",12802.77,12921.59,12713.65,12862.18,232650],["2020-08-20",12921.59,12951.29,12594.84,12594.84,183500],["2020-08-21",12951.29,13456.27,12297.79,13070.11,861860],["2020-08-24",12773.06,13159.23,12327.49,12505.72,351540],["2020-08-25",13010.7,13010.7,12535.43,12773.06,191230],["2020-08-26",12832.47,12832.47,12594.84,12773.06,370270],["2020-08-27",12832.47,12832.47,12654.24,12773.06,588380],["2020-08-28",12713.65,12743.36,12624.54,12713.65,194340],["2020-08-31",12713.65,12713.65,12505.72,12683.95,330350],["2020-09-01",12476.02,12654.24,12476.02,12654.24,189290],["2020-09-03",12624.54,12743.36,12505.72,12683.95,224180],["2020-09-04",12683.95,12683.95,12476.02,12624.54,186160],["2020-09-07",12624.54,12624.54,12505.72,12594.84,1383470],["2020-09-08",12594.84,12624.54,12505.72,12624.54,201020],["2020-09-09",12624.54,12654.24,12476.02,12654.24,848890],["2020-09-10",12654.24,13010.7,12535.43,12773.06,238670],["2020-09-11",12505.72,12951.29,12476.02,12832.47,229600],["2020-09-14",12891.88,12891.88,12535.43,12535.43,201840],["2020-09-15",12773.06,12773.06,12476.02,12713.65,452880],["2020-09-16",12505.72,12743.36,12505.72,12743.36,364440],["2020-09-17",12773.06,12802.77,12505.72,12713.65,202140],["2020-09-18",12683.95,12713.65,12476.02,12683.95,207710],["2020-09-21",12654.24,12743.36,12476.02,12654.24,214120],["2020-09-22",12654.24,12683.95,12446.31,12683.95,206850],["2020-09-23",12594.84,12624.54,12476.02,12624.54,204820],["2020-09-24",12624.54,12654.24,12416.61,12654.24,205250],["2020-09-25",12535.43,12594.84,12416.61,12594.84,499300],["2020-09-28",12565.13,12565.13,12386.9,12535.43,209710],["2020-09-29",12535.43,12535.43,12178.97,12535.43,156250],["2020-09-30",12476.02,12594.84,12238.38,12535.43,362930],["2020-10-01",12476.02,12624.54,12327.49,12594.84,220070],["2020-10-02",12535.43,12535.43,12327.49,12535.43,439190],["2020-10-05",12476.02,12505.72,12416.61,12476.02,496330],["2020-10-06",12416.61,12476.02,12268.08,12476.02,208400],["2020-10-07",12416.61,12476.02,12268.08,12416.61,466550],["2020-10-08",12416.61,13070.11,12297.79,13070.11,465500],["2020-10-09",12773.06,12773.06,12268.08,12268.08,369720],["2020-10-12",12505.72,12505.72,12178.97,12297.79,193010],["2020-10-13",12297.79,12416.61,12208.67,12208.67,473250],["2020-10-14",12357.2,12535.43,12149.26,12535.43,217650],["2020-10-15",12297.79,12476.02,12119.56,12476.02,207390],["2020-10-16",12416.61,12505.72,12149.26,12505.72,665440],["2020-10-19",12505.72,12505.72,12149.26,12297.79,206620],["2020-10-20",12357.2,12357.2,12119.56,12357.2,229080],["2020-10-21",12357.2,12357.2,12119.56,12357.2,733330],["2020-10-22",12297.79,12357.2,12119.56,12357.2,567190],["2020-10-23",12357.2,12357.2,12089.85,12357.2,216910],["2020-10-26",12297.79,12357.2,12119.56,12357.2,212310],["2020-10-27",12238.38,12357.2,12119.56,12357.2,693040],["2020-10-28",12238.38,12357.2,12119.56,12357.2,209070],["2020-10-29",12119.56,12327.49,12119.56,12327.49,517550],["2020-10-30",12238.38,12327.49,12149.26,12327.49,220210],["2020-11-02",12238.38,12327.49,12119.56,12327.49,215130],["2020-11-03",12327.49,12327.49,12119.56,12327.49,213750],["2020-11-04",12238.38,12327.49,12030.44,12327.49,215150],["2020-11-05",12268.08,12268.08,11822.51,12268.08,203150],["2020-11-06",12178.97,12208.67,11881.92,12208.67,212970],["2020-11-09",12178.97,12208.67,11941.33,12208.67,230670],["2020-11-10",12149.26,12208.67,11941.33,12208.67,221330],["2020-11-11",12178.97,12208.67,11911.62,12208.67,202670],["2020-11-12",12119.56,12208.67,11941.33,12208.67,213300],["2020-11-13",12178.97,12208.67,11941.33,12208.67,210550],["2020-11-16",12119.56,12208.67,11941.33,12208.67,209460],["2020-11-17",12119.56,12178.97,12000.74,12178.97,209670],["2020-11-18",12119.56,12178.97,11971.03,12178.97,207390],["2020-11-19",12178.97,12178.97,11941.33,12178.97,199410],["2020-11-20",12089.85,12178.97,11941.33,12178.97,188500],["2020-11-23",12119.56,12178.97,11971.03,12178.97,216720],["2020-11-24",12178.97,12178.97,11941.33,12178.97,1320980],["2020-11-25",12119.56,12178.97,11941.33,12178.97,345570],["2020-11-26",12178.97,12208.67,11941.33,12208.67,187770],["2020-11-27",12178.97,12208.67,11941.33,12178.97,486170],["2020-11-30",12119.56,12178.97,12000.74,12178.97,790400],["2020-12-01",12149.26,12178.97,11971.03,12178.97,178110],["2020-12-02",12089.85,12119.56,12000.74,12119.56,835780],["2020-12-03",12030.44,12119.56,12000.74,12119.56,775600],["2020-12-04",12000.74,12089.85,12000.74,12060.15,956020],["2020-12-07",12060.15,12060.15,11941.33,11941.33,958360],["2020-12-08",12000.74,12178.97,12000.74,12178.97,1031390],["2020-12-09",12178.97,12654.24,12119.56,12476.02,66220],["2020-12-10",12476.02,12773.06,12357.2,12594.84,80830],["2020-12-11",12683.95,12683.95,12535.43,12654.24,68220],["2020-12-14",12654.24,12743.36,12594.84,12743.36,320980],["2020-12-15",12773.06,12773.06,12476.02,12743.36,66350],["2020-12-16",12743.36,12773.06,12594.84,12713.65,1228120],["2020-12-17",13545.39,13545.39,12773.06,12981.0,98140],["2020-12-18",12981.0,13604.8,12891.88,13070.11,201473],["2020-12-21",13010.7,13070.11,12208.67,12862.18,528320],["2020-12-22",12832.47,13070.11,12060.15,13070.11,266940],["2020-12-23",12951.29,13961.26,12891.88,13070.11,73640],["2020-12-24",13010.7,13604.8,12238.38,13604.8,373470],["2020-12-25",14555.67,14555.67,12690.5,14555.67,119210],["2020-12-28",14957.96,14957.96,14628.82,14701.96,266200],["2020-12-29",14701.96,14701.96,14555.67,14628.82,95470],["2020-12-30",14445.96,14482.53,14189.95,14189.95,44290],["2020-12-31",14080.24,14482.53,14080.24,14482.53,5440],["2021-01-04",14336.24,14592.24,14226.52,14592.24,111000],["2021-01-05",14482.53,14592.24,14043.66,14372.81,131900],["2021-01-06",14409.38,14628.82,13751.09,14628.82,122400],["2021-01-07",14628.82,14665.39,14409.38,14628.82,74400],["2021-01-08",14701.96,14701.96,14409.38,14628.82,111600],["2021-01-11",14701.96,14701.96,14482.53,14628.82,84300],["2021-01-12",14628.82,14628.82,14263.1,14628.82,98800],["2021-01-13",14628.82,14701.96,14263.1,14701.96,91800],["2021-01-14",14701.96,14921.39,14409.38,14665.39,2148900],["2021-01-15",14775.1,14775.1,14372.81,14628.82,571700],["2021-01-18",14628.82,14848.25,14409.38,14848.25,143000],["2021-01-19",14848.25,14848.25,14482.53,14701.96,2151900],["2021-01-20",14701.96,14701.96,14482.53,14628.82,115500],["2021-01-21",14628.82,14628.82,14519.1,14628.82,91900],["2021-01-22",14701.96,14701.96,14080.24,14628.82,1410300],["2021-01-25",14628.82,14628.82,14153.38,14628.82,788800],["2021-01-26",14628.82,14628.82,14445.96,14628.82,112700],["2021-01-27",14628.82,14628.82,14409.38,14628.82,1608200],["2021-01-28",14628.82,14628.82,14299.67,14628.82,752700],["2021-01-29",14628.82,14628.82,14482.53,14628.82,2600],["2021-02-01",14263.1,14628.82,14080.24,14628.82,795100],["2021-02-02",14628.82,14628.82,14482.53,14628.82,373300],["2021-02-03",14628.82,15579.69,14409.38,15213.97,147600],["2021-02-04",14628.82,15616.26,14555.67,15360.26,1211900],["2021-02-05",14628.82,15287.11,14519.1,15287.11,130600],["2021-02-08",16237.99,16237.99,14226.52,14775.1,118900],["2021-02-09",15506.54,15616.26,14409.38,14848.25,131700],["2021-02-17",14811.68,14884.82,14628.82,14811.68,165500],["2021-02-18",14848.25,14848.25,14775.1,14811.68,146700],["2021-02-19",15250.54,15250.54,14555.67,14701.96,1040300],["2021-02-22",14628.82,15360.26,14263.1,14628.82,105400],["2021-02-23",14153.38,14957.96,14153.38,14957.96,104300],["2021-02-24",14957.96,15360.26,14299.67,14994.54,1056700],["2021-02-25",14994.54,15287.11,14372.81,15287.11,169800],["2021-02-26",15287.11,15287.11,14409.38,15067.68,70700],["2021-03-01",15067.68,15067.68,14555.67,14957.96,135400],["2021-03-02",14957.96,14957.96,14519.1,14848.25,143800],["2021-03-03",14848.25,14994.54,14811.68,14921.39,872100],["2021-03-04",14994.54,15067.68,14848.25,14921.39,89700],["2021-03-05",14921.39,14921.39,14701.96,14921.39,115400],["2021-03-08",14921.39,14994.54,14665.39,14994.54,122700],["2021-03-09",14994.54,15360.26,14445.96,15360.26,127100],["2021-03-10",15360.26,15360.26,14628.82,15323.68,48500],["2021-03-11",15287.11,15287.11,14665.39,14957.96,140900],["2021-03-12",14957.96,14957.96,14628.82,14884.82,285000],["2021-03-15",14848.25,14921.39,14555.67,14921.39,1380100],["2021-03-16",14921.39,14921.39,14555.67,14848.25,186300],["2021-03-17",14848.25,14848.25,14555.67,14775.1,161100],["2021-03-18",14775.1,14921.39,14628.82,14884.82,133800],["2021-03-19",14884.82,14884.82,14665.39,14884.82,182200],["2021-03-22",14628.82,14811.68,14628.82,14811.68,128100],["2021-03-23",14811.68,14811.68,13933.95,14482.53,344360],["2021-03-24",14592.24,14775.1,13970.52,14775.1,765413],["2021-03-25",14775.1,14775.1,13970.52,14701.96,133300],["2021-03-26",14116.81,14628.82,13677.94,14628.82,171400],["2021-03-29",14482.53,14555.67,13751.09,14555.67,611270],["2021-03-30",14555.67,15506.54,13751.09,15506.54,110400],["2021-03-31",15506.54,15506.54,14445.96,14994.54,684400],["2021-04-01",14921.39,14921.39,14007.09,14884.82,162500],["2021-04-02",14153.38,14701.96,13897.37,14701.96,716200],["2021-04-05",13933.95,14775.1,13933.95,14775.1,265900],["2021-04-06",14775.1,14775.1,13970.52,14775.1,1417000],["2021-04-07",14043.66,14628.82,14043.66,14628.82,576950],["2021-04-08",14628.82,14628.82,14043.66,14555.67,1087800],["2021-04-09",14007.09,14555.67,14007.09,14555.67,1134100],["2021-04-12",14409.38,14555.67,14043.66,14555.67,140000],["2021-04-13",14153.38,14555.67,14116.81,14555.67,2178757],["2021-04-14",14153.38,14555.67,14153.38,14555.67,3479161],["2021-04-15",14555.67,14555.67,14189.95,14555.67,128100],["2021-04-16",14189.95,14555.67,14189.95,14555.67,336500],["2021-04-19",14189.95,14555.67,14189.95,14555.67,904800],["2021-04-20",14482.53,14628.82,14226.52,14628.82,374700],["2021-04-22",14555.67,14701.96,14226.52,14665.39,159400],["2021-04-23",14555.67,14628.82,14153.38,14628.82,334000],["2021-04-26",14226.52,14592.24,14189.95,14592.24,309300],["2021-04-27",14263.1,14482.53,14153.38,14482.53,769400],["2021-04-28",14153.38,14409.38,13897.37,14409.38,159400],["2021-04-29",14336.24,14628.82,13970.52,14628.82,139400],["2021-05-04",14336.24,14519.1,14043.66,14519.1,611000],["2021-05-05",14153.38,14519.1,14080.24,14519.1,3598400],["2021-05-06",14189.95,14482.53,14153.38,14482.53,353000],["2021-05-07",14153.38,14445.96,14153.38,14445.96,180800],["2021-05-10",14263.1,14372.81,14153.38,14372.81,3698900],["2021-05-11",14153.38,14299.67,13933.95,13933.95,1289211],["2021-05-12",14153.38,14263.1,14007.09,14263.1,400200],["2021-05-13",14263.1,14409.38,14007.09,14409.38,1010300],["2021-05-14",13970.52,14336.24,13970.52,14336.24,773400],["2021-05-17",14336.24,14336.24,14043.66,14263.1,152800],["2021-05-18",14263.1,14299.67,14043.66,14189.95,2374780],["2021-05-19",14189.95,14628.82,14080.24,14628.82,441200],["2021-05-20",14628.82,14701.96,14263.1,14701.96,840800],["2021-05-21",14263.1,14701.96,14263.1,14701.96,613600],["2021-05-24",14701.96,14701.96,14409.38,14628.82,158400],["2021-05-25",14628.82,14628.82,14482.53,14628.82,645700],["2021-05-26",14628.82,14701.96,14445.96,14701.96,363000],["2021-05-27",14701.96,14701.96,14372.81,14592.24,1525400],["2021-05-28",14592.24,14848.25,14372.81,14848.25,240600],["2021-05-31",14848.25,14848.25,14519.1,14848.25,153400],["2021-06-01",14848.25,14884.82,14555.67,14665.39,1619000],["2021-06-02",14336.24,14701.96,14336.24,14701.96,885200],["2021-06-03",14775.1,14994.54,14775.1,14994.54,208600],["2021-06-04",14994.54,14994.54,14848.25,14994.54,186500],["2021-06-07",15031.11,15067.68,14701.96,14921.39,1430900],["2021-06-08",14921.39,14994.54,14848.25,14921.39,209400],["2021-06-09",14921.39,14994.54,14848.25,14957.96,308300],["2021-06-10",14994.54,15323.68,14957.96,14957.96,984600],["2021-06-11",14957.96,15067.68,14921.39,14994.54,1079600],["2021-06-14",14994.54,15104.25,14994.54,14994.54,370000],["2021-06-15",15213.97,15725.98,14994.54,14994.54,202200],["2021-06-16",14994.54,15067.68,14848.25,14921.39,218600],["2021-06-17",14848.25,15067.68,14848.25,14921.39,355400],["2021-06-18",14848.25,14994.54,14848.25,14994.54,203000],["2021-06-21",14994.54,15213.97,14848.25,14848.25,209300],["2021-06-22",14921.39,15031.11,14701.96,14921.39,224000],["2021-06-23",14994.54,15067.68,14701.96,14848.25,209100],["2021-06-24",14848.25,15177.4,14519.1,15177.4,260100],["2021-06-25",15213.97,15250.54,14921.39,15213.97,203400],["2021-06-28",15067.68,15287.11,15067.68,15287.11,208300],["2021-06-29",15250.54,15250.54,14994.54,15067.68,205000],["2021-06-30",14994.54,15067.68,14701.96,14957.96,208600],["2021-07-01",14848.25,15067.68,14628.82,15067.68,1195853],["2021-07-02",15067.68,15140.82,14957.96,15067.68,1709174],["2021-07-05",15067.68,15177.4,14848.25,15067.68,512024],["2021-07-06",15067.68,15067.68,14848.25,14957.96,231700],["2021-07-07",14957.96,15104.25,14775.1,15031.11,742800],["2021-07-08",15031.11,15031.11,14628.82,14921.39,569915],["2021-07-09",14921.39,14921.39,14628.82,14848.25,276000],["2021-07-12",14884.82,14921.39,14738.53,14811.68,1683900],["2021-07-13",14811.68,14884.82,14775.1,14811.68,284500],["2021-07-14",14811.68,14848.25,14738.53,14775.1,288400],["2021-07-15",14775.1,14848.25,14665.39,14848.25,284500],["2021-07-16",14811.68,14921.39,14811.68,14921.39,280600],["2021-07-19",14884.82,14884.82,14738.53,14775.1,1630200],["2021-07-20",14775.1,14848.25,14775.1,14811.68,421800],["2021-07-21",14811.68,14848.25,14701.96,14848.25,298400],["2021-07-22",14811.68,14848.25,14665.39,14811.68,1629200],["2021-07-23",14848.25,14848.25,14372.81,14848.25,562900],["2021-07-26",14848.25,14921.39,14701.96,14921.39,282900],["2021-07-27",14957.96,15213.97,14848.25,15140.82,311900],["2021-07-28",15104.25,15177.4,15031.11,15140.82,426100],["2021-07-29",15067.68,15177.4,14921.39,15177.4,311700],["2021-07-30",15104.25,15104.25,14848.25,14884.82,257400],["2021-08-02",14848.25,14957.96,14043.66,14884.82,334100],["2021-08-03",14848.25,14884.82,14811.68,14848.25,284700],["2021-08-04",14848.25,14921.39,14701.96,14811.68,280000],["2021-08-05",14775.1,14775.1,14482.53,14701.96,628100],["2021-08-06",14665.39,14665.39,14409.38,14665.39,287600],["2021-08-09",14811.68,14811.68,14409.38,14665.39,299600],["2021-08-10",14628.82,14665.39,14263.1,14665.39,1152800],["2021-08-11",14701.96,14701.96,14336.24,14628.82,304500],["2021-08-12",14628.82,14628.82,14482.53,14628.82,308300],["2021-08-13",14372.81,14628.82,14263.1,14628.82,808900],["2021-08-16",14592.24,14628.82,14336.24,14628.82,331100],["2021-08-17",14628.82,14701.96,14336.24,14701.96,293200],["2021-08-18",14628.82,14628.82,14482.53,14628.82,1364200],["2021-08-19",14628.82,14701.96,14445.96,14701.96,281200],["2021-08-20",14701.96,14701.96,14336.24,14592.24,294800],["2021-08-23",14592.24,14701.96,14336.24,14701.96,280000],["2021-08-24",14628.82,14701.96,14372.81,14701.96,295600],["2021-08-25",14628.82,14738.53,14519.1,14665.39,296000],["2021-08-26",14628.82,14701.96,14409.38,14665.39,625800],["2021-08-27",14665.39,14701.96,14482.53,14701.96,297500],["2021-08-30",14665.39,14775.1,14628.82,14738.53,854900],["2021-08-31",14775.1,14775.1,14555.67,14701.96,319200],["2021-09-01",14701.96,14738.53,14445.96,14701.96,314500],["2021-09-06",14665.39,14775.1,14555.67,14775.1,352600],["2021-09-07",14775.1,14775.1,14555.67,14775.1,336000],["2021-09-08",14701.96,14701.96,14592.24,14701.96,324100],["2021-09-09",14665.39,14701.96,14592.24,14665.39,332300],["2021-09-10",14701.96,14701.96,14519.1,14665.39,324800],["2021-09-13",14665.39,14665.39,14482.53,14665.39,319300],["2021-09-14",14665.39,14701.96,14555.67,14701.96,319200],["2021-09-15",14628.82,14701.96,14555.67,14701.96,302700],["2021-09-16",14701.96,14701.96,14555.67,14701.96,316100],["2021-09-17",14701.96,14701.96,14445.96,14701.96,301500],["2021-09-20",14701.96,14775.1,14445.96,14738.53,326300],["2021-09-21",14738.53,14738.53,14555.67,14701.96,308200],["2021-09-22",14701.96,14738.53,14519.1,14738.53,687800],["2021-09-23",14701.96,14738.53,14482.53,14701.96,306300],["2021-09-24",14701.96,14701.96,14445.96,14665.39,760100],["2021-09-27",14409.38,14628.82,14043.66,14628.82,1778900],["2021-09-28",14445.96,14482.53,14263.1,14299.67,307100],["2021-09-29",14445.96,14555.67,13677.94,14555.67,360300],["2021-09-30",14482.53,14592.24,14482.53,14592.24,320100],["2021-10-01",14592.24,14592.24,14409.38,14592.24,325800],["2021-10-04",14555.67,14555.67,14372.81,14555.67,317400],["2021-10-05",14519.1,14555.67,14299.67,14555.67,619200],["2021-10-06",14555.67,14592.24,14409.38,14555.67,1453900],["2021-10-07",14555.67,14592.24,14482.53,14555.67,830450],["2021-10-08",14519.1,14592.24,14482.53,14555.67,340500],["2021-10-11",14592.24,14628.82,14409.38,14628.82,1191000],["2021-10-12",14628.82,14665.39,14555.67,14665.39,339100],["2021-10-13",14665.39,14701.96,14665.39,14701.96,308300],["2021-10-14",14701.96,14738.53,14628.82,14701.96,318000],["2021-10-15",14701.96,14701.96,14409.38,14701.96,306000],["2021-10-18",14701.96,14701.96,14628.82,14701.96,322300],["2021-10-19",14701.96,14701.96,14592.24,14701.96,311600],["2021-10-20",14701.96,14701.96,14628.82,14701.96,302600],["2021-10-21",14701.96,14701.96,14519.1,14665.39,308500],["2021-10-22",14665.39,14665.39,14519.1,14665.39,333100],["2021-10-25",14665.39,14665.39,14482.53,14665.39,481200],["2021-10-26",14665.39,14665.39,14592.24,14665.39,317400],["2021-10-27",14665.39,14775.1,14592.24,14775.1,314900],["2021-10-28",14775.1,14884.82,14775.1,14884.82,316300],["2021-10-29",14884.82,14994.54,14811.68,14957.96,321000],["2021-11-01",14957.96,14994.54,14884.82,14994.54,324300],["2021-11-02",14775.1,15031.11,14775.1,14994.54,496900],["2021-11-03",14957.96,14957.96,14628.82,14957.96,353600],["2021-11-04",14921.39,14957.96,14409.38,14921.39,348200],["2021-11-05",14921.39,14921.39,14628.82,14921.39,541200],["2021-11-08",14848.25,14921.39,14738.53,14921.39,314700],["2021-11-09",14884.82,14921.39,14701.96,14775.1,322300],["2021-11-10",14811.68,14957.96,14811.68,14848.25,322200],["2021-11-11",14848.25,14848.25,14775.1,14848.25,328300],["2021-11-12",14811.68,14884.82,14738.53,14884.82,325800],["2021-11-15",14848.25,14921.39,14628.82,14884.82,323800],["2021-11-16",14884.82,15908.84,14628.82,15872.26,379800],["2021-11-17",15872.26,15908.84,15104.25,15835.69,311800],["2021-11-18",15725.98,15725.98,15104.25,15506.54,308400],["2021-11-19",15360.26,15433.4,14519.1,15213.97,321200],["2021-11-22",15177.4,15213.97,14628.82,15213.97,347600],["2021-11-23",15213.97,15213.97,14848.25,15213.97,310300],["2021-11-24",14994.54,15396.83,14701.96,15287.11,346300],["2021-11-25",15140.82,15323.68,14994.54,15323.68,313800],["2021-11-26",15323.68,15360.26,14994.54,15360.26,315100],["2021-11-29",15140.82,15213.97,14957.96,15213.97,317100],["2021-11-30",15287.11,15689.4,14811.68,15287.11,383200],["2021-12-01",15433.4,15433.4,14994.54,15213.97,399100],["2021-12-02",15250.54,15360.26,14994.54,15360.26,330500],["2021-12-03",15323.68,15762.55,14957.96,15762.55,345800],["2021-12-06",15777.91,16243.11,15506.54,15816.68,312600],["2021-12-07",16049.27,16049.27,15196.41,15816.68,345000],["2021-12-08",15739.14,15739.14,15506.54,15700.38,310700],["2021-12-09",15235.18,15622.84,15235.18,15584.08,336600],["2021-12-10",15584.08,15661.61,15273.95,15506.54,328200],["2021-12-13",15506.54,15584.08,15312.71,15506.54,370200],["2021-12-14",15467.78,15506.54,15273.95,15506.54,331100],["2021-12-15",15506.54,15506.54,15118.88,15506.54,523300],["2021-12-16",15429.01,15429.01,15157.65,15351.48,348900],["2021-12-17",15273.95,15506.54,15118.88,15506.54,354100],["2021-12-20",15429.01,15506.54,15002.58,15506.54,547100],["2021-12-21",15467.78,15467.78,15041.35,15351.48,353700],["2021-12-22",15273.95,15506.54,15118.88,15506.54,347000],["2021-12-23",15390.25,15584.08,15157.65,15584.08,406500],["2021-12-24",15467.78,15894.21,15351.48,15739.14,342100],["2021-12-27",15545.31,15894.21,15506.54,15855.44,373700],["2021-12-28",15855.44,16010.51,15855.44,15932.97,2831900],["2021-12-29",16049.27,16049.27,15545.31,15932.97,493800],["2021-12-30",15777.91,16010.51,15661.61,16010.51,464700],["2021-12-31",16049.27,16088.04,15661.61,15661.61,423000],["2022-01-04",15816.68,16281.87,15506.54,16281.87,496200],["2022-01-05",16359.4,16475.7,15932.97,16475.7,830300],["2022-01-06",16475.7,16553.24,16049.27,16243.11,460400],["2022-01-07",16436.94,16475.7,15894.21,15894.21,430300],["2022-01-10",15855.44,15971.74,15506.54,15932.97,571200],["2022-01-11",15971.74,16088.04,15816.68,15855.44,1087000],["2022-01-12",16049.27,16049.27,15661.61,15661.61,452600],["2022-01-13",15661.61,15816.68,15506.54,15661.61,447000],["2022-01-14",15661.61,16204.34,15545.31,15661.61,1082200],["2022-01-17",15661.61,15661.61,15196.41,15661.61,501500],["2022-01-18",15777.91,15777.91,15312.71,15661.61,457700],["2022-01-19",15622.84,15855.44,15351.48,15855.44,463900],["2022-01-20",15816.68,15894.21,15312.71,15855.44,522500],["2022-01-21",15739.14,15932.97,15661.61,15739.14,872700],["2022-01-24",15739.14,15816.68,15429.01,15739.14,430300],["2022-01-25",15739.14,15816.68,15584.08,15777.91,457700],["2022-01-26",15777.91,15894.21,15777.91,15855.44,477500],["2022-01-27",15855.44,15971.74,15661.61,15894.21,459300],["2022-01-28",15894.21,16049.27,15816.68,15932.97,459100],["2022-02-07",16049.27,17018.43,15932.97,17018.43,422500],["2022-02-08",17057.2,17522.4,15894.21,17483.63,508300],["2022-02-09",17522.4,17832.53,17289.8,17793.76,526300],["2022-02-10",18065.12,18065.12,17793.76,17793.76,547300],["2022-02-11",17793.76,18142.66,17444.86,17444.86,488200],["2022-02-14",17057.2,17677.46,17057.2,17599.93,832000],["2022-02-15",17289.8,18569.09,17289.8,18569.09,549600],["2022-02-16",18607.85,18607.85,17754.99,17754.99,520000],["2022-02-17",17832.53,18026.36,17754.99,17832.53,850800],["2022-02-18",17832.53,18220.19,17522.4,17987.59,528400],["2022-02-21",18142.66,19150.58,17987.59,18065.12,567800],["2022-02-22",18375.26,18375.26,17057.2,17057.2,511700],["2022-02-23",17057.2,17444.86,16204.34,17095.97,587000],["2022-02-24",17095.97,17599.93,16553.24,16902.13,563900],["2022-02-25",17095.97,17638.69,17057.2,17095.97,759000],["2022-02-28",16863.37,17522.4,16824.6,17134.73,579000],["2022-03-01",17134.73,17444.86,16592.0,16863.37,500700],["2022-03-02",17057.2,17057.2,16669.54,16863.37,520400],["2022-03-03",16902.13,16979.67,16553.24,16902.13,565200],["2022-03-04",17057.2,17522.4,16902.13,17483.63,544900],["2022-03-07",17483.63,17522.4,17057.2,17406.1,540400],["2022-03-08",17289.8,17444.86,16785.83,17444.86,530600],["2022-03-09",17444.86,17444.86,16824.6,17057.2,524000],["2022-03-10",17289.8,17289.8,16514.47,17057.2,562900],["2022-03-11",17328.56,17328.56,16747.07,17057.2,549900],["2022-03-14",16979.67,17134.73,16785.83,16785.83,521500],["2022-03-15",17212.26,17212.26,16747.07,16902.13,538800],["2022-03-16",17057.2,17444.86,16863.37,17406.1,680300],["2022-03-17",17406.1,17754.99,17406.1,17754.99,540500],["2022-03-18",17716.23,17910.06,17677.46,17754.99,561400],["2022-03-21",17793.76,18220.19,17793.76,17793.76,712800],["2022-03-22",17832.53,19034.28,16592.0,19034.28,658000],["2022-03-23",19034.28,19034.28,18065.12,18607.85,468700],["2022-03-24",18607.85,19615.78,17367.33,19615.78,356200],["2022-03-25",19383.18,20158.51,19034.28,20003.44,531498],["2022-03-28",20003.44,20158.51,19266.88,20042.21,395900],["2022-03-29",20003.44,20856.3,19887.14,20313.57,405100],["2022-03-30",20352.34,20701.24,20352.34,20623.7,156000],["2022-03-31",20584.94,20856.3,19964.68,20856.3,626800],["2022-04-01",20856.3,21243.97,20856.3,21088.9,597200],["2022-04-04",21088.9,21243.97,19770.84,19809.61,325600],["2022-04-05",19809.61,19925.91,19383.18,19693.31,1100200],["2022-04-06",19693.31,19887.14,19344.41,19887.14,313600],["2022-04-07",19887.14,19887.14,19073.05,19460.71,313800],["2022-04-08",19460.71,19577.01,18336.49,19266.88,300100],["2022-04-12",19228.12,19344.41,18065.12,19266.88,478200],["2022-04-13",19266.88,19499.48,18026.36,19421.95,391000],["2022-04-14",19693.31,19770.84,18181.42,19305.65,402300],["2022-04-15",18995.52,19848.38,18103.89,19460.71,393000],["2022-04-18",19073.05,19654.55,18181.42,19421.95,310100],["2022-04-19",19305.65,19693.31,18103.89,19073.05,432400],["2022-04-20",18956.75,19499.48,17987.59,19460.71,396000],["2022-04-21",18917.98,19383.18,18685.39,19150.58,330500],["2022-04-22",19150.58,19421.95,18607.85,19421.95,475000],["2022-04-25",19305.65,19421.95,18569.09,19150.58,505800],["2022-04-26",18840.45,19266.88,18452.79,19073.05,363000],["2022-04-27",19073.05,19073.05,18762.92,18762.92,350200],["2022-04-28",18762.92,19383.18,18607.85,19383.18,473400],["2022-04-29",19383.18,20158.51,18607.85,19809.61,522200],["2022-05-04",19809.61,19809.61,19150.58,19770.84,351300],["2022-05-05",19809.61,19848.38,19577.01,19848.38,434600],["2022-05-06",19770.84,19809.61,19228.12,19809.61,371800],["2022-05-09",19809.61,19809.61,19150.58,19150.58,327100],["2022-05-10",18879.22,19150.58,18375.26,18995.52,324400],["2022-05-11",18995.52,19305.65,18607.85,19111.82,411700],["2022-05-12",19344.41,19344.41,18685.39,19189.35,1376665],["2022-05-13",19189.35,19266.88,18724.15,19189.35,357600],["2022-05-16",19228.12,19460.71,18762.92,19460.71,1050300],["2022-05-17",19073.05,19925.91,18840.45,19887.14,371000],["2022-05-18",20003.44,21166.43,19615.78,19925.91,427400],["2022-05-19",20080.98,20080.98,19383.18,20080.98,400600],["2022-05-20",20080.98,20391.11,19499.48,20352.34,606300],["2022-05-23",20197.27,20391.11,19770.84,19809.61,400300],["2022-05-24",19809.61,20313.57,19421.95,19809.61,421900],["2022-05-25",19693.31,20158.51,19693.31,19848.38,602400],["2022-05-26",19848.38,20352.34,19228.12,19925.91,407300],["2022-05-27",19848.38,20236.04,19848.38,20080.98,395800],["2022-05-30",19499.48,20391.11,19499.48,20313.57,1419000],["2022-05-31",20274.81,20391.11,19189.35,19770.84,1291300],["2022-06-01",19383.18,20003.44,19383.18,19693.31,667600],["2022-06-02",19693.31,19693.31,19228.12,19654.55,440000],["2022-06-03",19615.78,19615.78,19034.28,19344.41,475232],["2022-06-06",19344.41,20158.51,18995.52,19421.95,303500],["2022-06-07",19073.05,19460.71,18801.69,19460.71,444667],["2022-06-08",18840.45,19577.01,18840.45,19538.25,412800],["2022-06-09",19538.25,19615.78,19189.35,19538.25,271400],["2022-06-10",19538.25,19538.25,18995.52,19460.71,566000],["2022-06-13",19383.18,19460.71,18840.45,19460.71,259000],["2022-06-14",18956.75,19538.25,18879.22,19538.25,424100],["2022-06-15",19460.71,19538.25,19034.28,19538.25,571600],["2022-06-16",19538.25,19925.91,19034.28,19848.38,1123600],["2022-06-17",19848.38,19848.38,19189.35,19460.71,311200],["2022-06-20",19421.95,19577.01,19150.58,19460.71,675900],["2022-06-21",19538.25,19654.55,19228.12,19460.71,984700],["2022-06-22",19383.18,19383.18,19073.05,19383.18,714700],["2022-06-23",19460.71,19460.71,18956.75,19383.18,2326000],["2022-06-24",19383.18,19693.31,18956.75,19693.31,349400],["2022-06-27",19577.01,20313.57,19538.25,20313.57,1078900],["2022-06-28",20274.81,20546.17,19538.25,20546.17,553700],["2022-06-29",20313.57,20740.0,20158.51,20468.64,402900],["2022-06-30",20313.57,21088.9,19073.05,21088.9,1933546],["2022-07-01",20933.84,22562.02,19615.78,22096.83,1464400],["2022-07-04",22484.49,23608.71,20584.94,22096.83,1385900],["2022-07-05",21321.5,21864.23,20778.77,20933.84,262100],["2022-07-06",20158.51,20740.0,19499.48,19499.48,1813832],["2022-07-07",18995.52,20158.51,18142.66,19654.55,758000],["2022-07-08",19654.55,19848.38,18375.26,19654.55,911068],["2022-07-11",19615.78,19809.61,18297.72,19654.55,719700],["2022-07-12",19782.47,19782.47,18317.11,19538.25,884200],["2022-07-13",19375.43,20515.16,18194.99,20433.75,898400],["2022-07-14",20108.11,20677.98,19009.09,20474.45,598600],["2022-07-15",20311.64,21899.12,19049.79,21899.12,1033000],["2022-07-18",22143.35,23038.85,20393.04,22631.8,959300],["2022-07-19",22794.62,22916.73,21085.02,21492.07,687500],["2022-07-20",20800.09,21939.82,20026.7,20759.39,988000],["2022-07-21",19375.43,19863.88,19375.43,19578.95,352500],["2022-07-22",19823.18,19823.18,18235.7,18235.7,944300],["2022-07-25",17095.97,18642.74,16973.85,18642.74,1347400],["2022-07-26",18276.4,18276.4,17340.19,17706.54,1059400],["2022-07-27",17299.49,17299.49,16485.4,16485.4,1342537],["2022-07-28",16241.17,16973.85,16200.46,16933.15,1483300],["2022-07-29",16933.15,17136.67,15793.42,16566.8,2666600],["2022-08-01",16322.58,16851.74,15874.82,16851.74,467200],["2022-08-02",16688.92,17095.97,16281.87,16933.15,953700],["2022-08-03",16607.51,16933.15,16281.87,16607.51,791700],["2022-08-04",16607.51,16851.74,16281.87,16688.92,1328100],["2022-08-05",16688.92,16933.15,16241.17,16770.33,812100],["2022-08-08",16566.8,16770.33,16200.46,16770.33,1052500],["2022-08-09",16688.92,16770.33,16322.58,16363.28,665000],["2022-08-10",16322.58,16566.8,16322.58,16566.8,791700],["2022-08-11",16526.1,16607.51,16322.58,16566.8,527600],["2022-08-12",16403.99,16607.51,16363.28,16607.51,687200],["2022-08-15",16526.1,16607.51,16403.99,16607.51,527800],["2022-08-16",16607.51,16607.51,16444.69,16607.51,421500],["2022-08-17",16607.51,16648.21,16485.4,16648.21,467475],["2022-08-18",16648.21,16770.33,16485.4,16770.33,494100],["2022-08-19",16770.33,17503.01,16770.33,17014.56,443000],["2022-08-22",17014.56,17014.56,16729.62,17014.56,3792000],["2022-08-23",16933.15,16973.85,16770.33,16973.85,308900],["2022-08-24",16851.74,17014.56,16729.62,17014.56,435600],["2022-08-25",16973.85,17055.26,16851.74,17014.56,309800],["2022-08-26",16973.85,17014.56,16688.92,16811.03,354000],["2022-08-29",16526.1,16607.51,16159.76,16200.46,285900],["2022-08-30",16200.46,16281.87,15793.42,16281.87,381700],["2022-08-31",15956.23,16281.87,15956.23,16281.87,2617800],["2022-09-05",16281.87,16363.28,16119.05,16200.46,245100],["2022-09-06",16241.17,16241.17,15956.23,15956.23,297800],["2022-09-07",15956.23,15956.23,15386.37,15549.19,359500],["2022-09-08",15549.19,15549.19,14490.87,15549.19,191100],["2022-09-09",15752.71,15752.71,15223.55,15467.78,130500],["2022-09-12",15101.44,15467.78,15060.73,15427.07,262500],["2022-09-13",15020.03,15223.55,14897.91,14979.32,360900],["2022-09-14",14897.91,15142.14,14735.09,15142.14,484400],["2022-09-15",15101.44,15101.44,14857.21,15060.73,429500],["2022-09-16",15020.03,15060.73,14816.5,14979.32,354600],["2022-09-19",15101.44,15223.55,14897.91,15182.85,371100],["2022-09-20",15182.85,15467.78,15142.14,15386.37,379700],["2022-09-21",15304.96,15549.19,15142.14,15549.19,306400],["2022-09-22",15589.89,15793.42,15467.78,15712.01,354600],["2022-09-23",15671.3,16403.99,15630.6,16363.28,570000],["2022-09-26",16322.58,17340.19,15874.82,17340.19,661000],["2022-09-27",17747.24,17828.65,17177.37,17706.54,507700],["2022-09-28",17421.6,18561.33,17421.6,18317.11,629100],["2022-09-29",18602.04,18886.97,18317.11,18724.15,617500],["2022-09-30",18724.15,18764.86,18398.52,18764.86,305600],["2022-10-03",18724.15,18724.15,18072.88,18113.58,805300],["2022-10-04",18194.99,18479.92,18113.58,18113.58,397300],["2022-10-05",18235.7,19375.43,18154.29,19375.43,588000],["2022-10-06",19538.25,19986.0,19538.25,19863.88,555800],["2022-10-07",20026.7,20108.11,19578.95,19701.06,731200],["2022-10-10",19863.88,19945.29,19456.84,19945.29,301300],["2022-10-11",20270.93,20270.93,19375.43,19375.43,946700],["2022-10-12",19863.88,19863.88,19171.9,19171.9,1089600],["2022-10-13",19212.61,19212.61,18805.56,19131.2,976555],["2022-10-14",18968.38,19619.66,18968.38,19538.25,1205178],["2022-10-17",19497.54,19823.18,19497.54,19619.66,448300],["2022-10-18",19741.77,19782.47,19497.54,19538.25,589500],["2022-10-19",19538.25,19660.36,19497.54,19578.95,479600],["2022-10-20",19578.95,20108.11,19578.95,19986.0,723515],["2022-10-21",20189.52,20230.23,19945.29,19986.0,729600],["2022-10-24",19986.0,20189.52,19619.66,19782.47,699200],["2022-10-25",19782.47,21166.43,19701.06,20026.7,688200],["2022-10-26",19945.29,20026.7,19741.77,19782.47,425500],["2022-10-27",19823.18,20352.34,19782.47,20352.34,448800],["2022-10-28",20433.75,20596.57,20393.04,20433.75,558000],["2022-10-31",20433.75,21003.61,20433.75,21003.61,619500],["2022-11-01",21166.43,21207.14,21003.61,21166.43,483400],["2022-11-02",21329.25,21329.25,20881.5,20922.21,347000],["2022-11-03",20922.21,20922.21,20800.09,20922.21,357800],["2022-11-04",20840.8,20881.5,20718.68,20881.5,379000],["2022-11-07",20840.8,20840.8,20393.04,20637.27,458600],["2022-11-08",20352.34,20840.8,20311.64,20800.09,440400],["2022-11-09",20677.98,21003.61,20515.16,20881.5,389600],["2022-11-10",20922.21,20922.21,20515.16,20759.39,406600],["2022-11-11",20555.86,20840.8,20555.86,20759.39,356800],["2022-11-14",20840.8,21288.55,20637.27,21288.55,434000],["2022-11-15",21044.32,21288.55,21044.32,21125.73,360800],["2022-11-16",21166.43,21654.89,21003.61,21654.89,654300],["2022-11-17",21736.3,21736.3,21532.78,21654.89,443400],["2022-11-18",21532.78,21614.18,21410.66,21573.48,368200],["2022-11-21",21573.48,21573.48,21166.43,21166.43,364700],["2022-11-22",21166.43,21451.37,21003.61,21329.25,432100],["2022-11-23",21166.43,21573.48,21166.43,21573.48,478400],["2022-11-24",21492.07,22265.46,21492.07,22224.75,619500],["2022-11-25",21980.53,22387.57,21980.53,22346.87,665400],["2022-11-28",22346.87,22550.39,22061.94,22061.94,519900],["2022-11-29",22387.57,23120.26,21980.53,23120.26,657700],["2022-11-30",23201.67,23201.67,22591.1,22957.44,610700],["2022-12-01",22794.62,22835.33,22591.1,22631.8,504200],["2022-12-02",22387.57,22876.03,22387.57,22672.51,504500],["2022-12-05",23120.26,23120.26,22468.98,22550.39,627500],["2022-12-06",22550.39,22631.8,22265.46,22550.39,528600],["2022-12-07",22550.39,22550.39,22224.75,22346.87,567100],["2022-12-08",22468.98,22876.03,22224.75,22306.16,459400],["2022-12-09",22224.75,22631.8,22061.94,22550.39,454600],["2022-12-12",22224.75,22591.1,22224.75,22468.98,414000],["2022-12-13",22184.05,22713.21,22184.05,22509.69,409000],["2022-12-14",22509.69,22713.21,22387.57,22468.98,463100],["2022-12-15",22306.16,22631.8,22306.16,22468.98,460000],["2022-12-16",22468.98,22713.21,22428.28,22672.51,502000],["2022-12-19",22550.39,23364.49,22550.39,23242.37,525100],["2022-12-20",23445.9,23445.9,22957.44,22998.14,479600],["2022-12-21",23038.85,23038.85,22794.62,22916.73,518200],["2022-12-22",22916.73,23934.35,22794.62,23852.94,1053500],["2022-12-23",23852.94,24422.81,23608.71,24422.81,830100],["2022-12-26",24422.81,24463.51,24137.87,24259.99,692200],["2022-12-27",24259.99,24829.85,24137.87,24829.85,1208700],["2022-12-28",24911.26,24911.26,24544.92,24667.04,751900],["2022-12-29",24585.63,25643.95,24504.22,25643.95,1385600],["2022-12-30",25888.18,26783.68,25643.95,26783.68,1487700],["2023-01-03",26702.27,26702.27,26335.93,26417.34,774400],["2023-01-04",26295.22,26539.45,25969.59,25969.59,815300],["2023-01-05",25888.18,26132.4,25684.65,25928.88,687300],["2023-01-06",25888.18,25928.88,25603.24,25766.06,690400],["2023-01-09",25766.06,25766.06,23975.06,23975.06,1251400],["2023-01-10",23852.94,25033.38,23852.94,24992.67,974900],["2023-01-11",24992.67,25399.72,24829.85,25155.49,868600],["2023-01-12",25114.79,25236.9,24911.26,24992.67,790400],["2023-01-13",24992.67,25196.2,24829.85,25033.38,683500],["2023-01-16",25074.08,25236.9,24789.15,25236.9,730300],["2023-01-17",25236.9,26091.7,25236.9,25928.88,801800],["2023-01-18",25888.18,26050.99,25806.77,25928.88,783900],["2023-01-19",25806.77,26091.7,25643.95,25969.59,721700],["2023-01-27",26010.29,26498.75,25969.59,26376.63,644800],["2023-01-30",26458.04,26539.45,25969.59,26335.93,579600],["2023-01-31",26295.22,26498.75,26050.99,26458.04,665600],["2023-02-01",26295.22,27272.14,26213.81,27272.14,1247900],["2023-02-02",27272.14,27434.95,27190.73,27353.54,587300],["2023-02-03",27516.36,28086.23,27312.84,28086.23,812800],["2023-02-06",27923.41,28452.57,27516.36,28411.87,1070500],["2023-02-07",28249.05,28289.75,27882.71,28004.82,756700],["2023-02-08",27842.0,27964.11,27679.18,27842.0,597800],["2023-02-09",27760.59,27801.3,27597.77,27760.59,580900],["2023-02-10",27760.59,28045.52,27760.59,27964.11,380100],["2023-02-13",28086.23,28086.23,27679.18,28045.52,454100],["2023-02-14",28004.82,28411.87,27882.71,28126.93,777600],["2023-02-15",28086.23,28941.03,27801.3,28941.03,956600],["2023-02-16",28900.32,29063.14,28778.21,28778.21,698000],["2023-02-17",28778.21,28941.03,28656.09,28818.91,558200],["2023-02-20",28778.21,28778.21,28371.16,28493.28,697000],["2023-02-21",28330.46,28330.46,27679.18,28045.52,557500],["2023-02-22",27842.0,28045.52,27679.18,28004.82,536700],["2023-02-23",27923.41,27964.11,27801.3,27882.71,545600],["2023-02-24",27882.71,28086.23,27801.3,28045.52,604300],["2023-02-27",28086.23,28086.23,27597.77,27679.18,748700],["2023-02-28",27679.18,27882.71,27516.36,27842.0,463400],["2023-03-01",27842.0,27923.41,27679.18,27882.71,534900],["2023-03-02",27882.71,28004.82,27679.18,28004.82,543600],["2023-03-03",28004.82,28656.09,27923.41,28656.09,721300],["2023-03-06",28493.28,29063.14,28493.28,28737.5,819700],["2023-03-07",28737.5,28778.21,28249.05,28249.05,474500],["2023-03-08",28086.23,28289.75,28045.52,28249.05,517900],["2023-03-09",28086.23,28249.05,28004.82,28249.05,600500],["2023-03-10",28086.23,28533.98,28086.23,28533.98,623200],["2023-03-13",28330.46,28615.39,28330.46,28371.16,506900],["2023-03-14",28249.05,28249.05,28004.82,28086.23,518100],["2023-03-15",28004.82,28289.75,28004.82,28208.34,525800],["2023-03-16",28086.23,28167.64,27923.41,28086.23,520900],["2023-03-17",28086.23,28289.75,27679.18,28289.75,582200],["2023-03-20",28208.34,28330.46,28126.93,28249.05,378600],["2023-03-21",28249.05,28411.87,28208.34,28411.87,375800],["2023-03-22",28249.05,28737.5,28208.34,28656.09,560900],["2023-03-23",28737.5,28981.73,28493.28,28900.32,570600],["2023-03-24",29063.14,29714.42,28818.91,29551.6,867200],["2023-03-27",29592.3,29714.42,29388.78,29388.78,656600],["2023-03-28",29307.37,29307.37,29022.44,29225.96,599000],["2023-03-29",29307.37,29307.37,28859.62,28941.03,669800],["2023-03-30",28900.32,28941.03,28737.5,28818.91,483100],["2023-03-31",28737.5,28737.5,28493.28,28493.28,572600],["2023-04-03",28493.28,28533.98,28167.64,28493.28,579800],["2023-04-04",28411.87,28493.28,28330.46,28493.28,540600],["2023-04-05",28411.87,28778.21,28330.46,28778.21,506700],["2023-04-06",28656.09,28818.91,28493.28,28737.5,479200],["2023-04-07",28737.5,28737.5,28493.28,28737.5,484900],["2023-04-10",28452.57,28818.91,28452.57,28493.28,388200],["2023-04-11",28330.46,28330.46,28045.52,28249.05,476500],["2023-04-12",28086.23,28167.64,27923.41,27964.11,563700],["2023-04-13",28086.23,28656.09,27638.48,28615.39,1350100],["2023-04-14",28615.39,30121.46,28533.98,30121.46,1651100],["2023-04-17",30121.46,30935.56,29877.23,30854.15,1121100],["2023-04-18",30691.33,30894.85,30487.8,30528.51,1124900],["2023-04-19",30528.51,30609.92,30324.99,30528.51,945100],["2023-04-20",30447.1,30609.92,30406.4,30609.92,450200],["2023-04-21",30447.1,32563.74,30447.1,31301.9,988600],["2023-04-24",31179.78,31179.78,30609.92,30609.92,574300],["2023-04-25",30528.51,30528.51,29714.42,29877.23,750700],["2023-04-26",29673.71,29673.71,29225.96,29551.6,554400],["2023-04-27",29388.78,29795.83,29225.96,29795.83,573500],["2023-04-28",29551.6,29755.12,29429.48,29551.6,504800],["2023-05-04",29470.19,29551.6,28900.32,28900.32,440700],["2023-05-05",28818.91,29022.44,28737.5,28900.32,491500],["2023-05-08",28737.5,28900.32,28533.98,28533.98,383200],["2023-05-09",28533.98,28900.32,28533.98,28900.32,369600],["2023-05-10",28900.32,29266.66,28778.21,29144.55,474400],["2023-05-11",29063.14,29307.37,28900.32,29144.55,439600],["2023-05-12",29144.55,29388.78,28941.03,28981.73,492500],["2023-05-15",28900.32,29103.85,28533.98,28859.62,556100],["2023-05-16",28859.62,28900.32,28696.8,28778.21,426100],["2023-05-17",28737.5,28900.32,28615.39,28656.09,451200],["2023-05-18",28656.09,28818.91,28493.28,28737.5,406500],["2023-05-19",28656.09,28778.21,28493.28,28778.21,459400],["2023-05-22",28818.91,29063.14,28737.5,28981.73,470400],["2023-05-23",28981.73,29103.85,28737.5,28737.5,425800],["2023-05-24",28656.09,28859.62,28615.39,28778.21,344400],["2023-05-25",28778.21,28818.91,28615.39,28737.5,323400],["2023-05-26",28696.8,28778.21,28615.39,28737.5,310500],["2023-05-29",28737.5,28818.91,28615.39,28818.91,352100],["2023-05-30",28818.91,28900.32,28615.39,28737.5,339900],["2023-05-31",28737.5,28981.73,28656.09,28900.32,374900],["2023-06-01",28737.5,28900.32,28656.09,28859.62,378300],["2023-06-02",28859.62,28981.73,28696.8,28737.5,371600],["2023-06-05",28818.91,28900.32,28574.68,28656.09,312400],["2023-06-06",28656.09,28696.8,28493.28,28615.39,322400],["2023-06-07",28615.39,29103.85,28493.28,29063.14,951500],["2023-06-08",29063.14,29633.01,28941.03,29551.6,971900],["2023-06-09",29592.3,29795.83,29429.48,29714.42,847200],["2023-06-12",29633.01,29795.83,29307.37,29470.19,786600],["2023-06-13",29388.78,29673.71,29307.37,29551.6,535100],["2023-06-14",29551.6,29551.6,29388.78,29429.48,459100],["2023-06-15",29429.48,29551.6,29307.37,29551.6,541200],["2023-06-16",29877.23,30528.51,29510.89,30487.8,1128500],["2023-06-19",30487.8,30691.33,30406.4,30691.33,673500],["2023-06-20",30609.92,30732.03,30121.46,30732.03,809300],["2023-06-21",30609.92,31098.38,30447.1,31016.97,988500],["2023-06-22",31098.38,31220.49,30732.03,30772.74,526800],["2023-06-23",30772.74,30854.15,30650.62,30854.15,683700],["2023-06-26",30935.56,31016.97,30324.99,30487.8,441800],["2023-06-27",30365.69,30365.69,29917.94,30202.87,646100],["2023-06-28",30284.28,30284.28,29958.64,30243.58,438300],["2023-06-29",30202.87,30324.99,29958.64,30121.46,463700],["2023-06-30",30121.46,30772.74,30040.05,30772.74,297200],["2023-07-03",30854.15,30854.15,30609.92,30732.03,309700],["2023-07-04",30772.74,30772.74,29551.6,29795.83,422300],["2023-07-05",29877.23,29877.23,29348.07,29348.07,302800],["2023-07-06",29470.19,29470.19,29144.55,29388.78,261700],["2023-07-07",29388.78,29470.19,29185.26,29388.78,140600],["2023-07-10",29388.78,29388.78,27679.18,27760.59,454700],["2023-07-11",25847.47,27190.73,25847.47,25847.47,459500],["2023-07-12",24056.47,24667.04,24056.47,24504.22,3009100],["2023-07-13",24504.22,24829.85,24463.51,24626.33,629900],["2023-07-14",24667.04,24829.85,24382.1,24422.81,633800],["2023-07-17",24504.22,24585.63,24382.1,24463.51,403000],["2023-07-18",24341.4,24504.22,24341.4,24422.81,352400],["2023-07-19",24463.51,24504.22,24382.1,24463.51,206800],["2023-07-20",24544.92,24544.92,24382.1,24463.51,369700],["2023-07-21",24422.81,24585.63,24382.1,24585.63,333900],["2023-07-24",24504.22,24504.22,24259.99,24422.81,383800],["2023-07-25",24504.22,24504.22,24341.4,24422.81,447800],["2023-07-26",24504.22,24504.22,24382.1,24422.81,314800],["2023-07-27",24341.4,24422.81,24341.4,24382.1,243900],["2023-07-28",24422.81,24463.51,24341.4,24422.81,345200],["2023-07-31",24422.81,24422.81,24341.4,24422.81,175800],["2023-08-01",24422.81,24422.81,24341.4,24422.81,183600],["2023-08-02",24422.81,24422.81,24341.4,24422.81,171000],["2023-08-03",24422.81,26050.99,24341.4,26050.99,2423700],["2023-08-04",26254.52,26539.45,26010.29,26213.81,547900],["2023-08-07",26254.52,26254.52,25562.54,25562.54,442300],["2023-08-08",25562.54,25643.95,25318.31,25481.13,498900],["2023-08-09",25521.83,26335.93,25440.42,26335.93,534000],["2023-08-10",26376.63,26458.04,26010.29,26132.4,334100],["2023-08-11",26213.81,26213.81,25969.59,26050.99,257400],["2023-08-14",25969.59,26050.99,25806.77,25847.47,304900],["2023-08-15",25847.47,25928.88,25766.06,25847.47,213500],["2023-08-16",25969.59,26050.99,25562.54,25603.24,303000],["2023-08-17",25643.95,25643.95,25236.9,25521.83,318000],["2023-08-18",25481.13,25481.13,25074.08,25236.9,452600],["2023-08-21",25074.08,25236.9,25033.38,25155.49,378600],["2023-08-22",25074.08,25155.49,24992.67,25033.38,242400],["2023-08-23",24829.85,25155.49,24789.15,25074.08,333200],["2023-08-24",25318.31,25318.31,24911.26,25236.9,250800],["2023-08-25",25399.72,25399.72,25074.08,25236.9,290600],["2023-08-28",25399.72,25562.54,25155.49,25562.54,347000],["2023-08-29",25643.95,25643.95,25440.42,25481.13,426300],["2023-08-30",25399.72,25521.83,25318.31,25481.13,241500],["2023-08-31",25399.72,25481.13,25277.61,25481.13,200300],["2023-09-05",25399.72,25766.06,25318.31,25766.06,324000],["2023-09-06",25806.77,26417.34,25766.06,26417.34,298600],["2023-09-07",26498.75,26580.16,26213.81,26254.52,283400],["2023-09-08",26213.81,26254.52,25969.59,26254.52,313200],["2023-09-11",26295.22,26539.45,26254.52,26539.45,230900],["2023-09-12",26620.86,26620.86,26295.22,26335.93,573400],["2023-09-13",26213.81,26213.81,26050.99,26132.4,1332800],["2023-09-14",26132.4,26580.16,26091.7,26580.16,418000],["2023-09-15",26539.45,27027.91,26498.75,27027.91,350300],["2023-09-18",27231.43,27231.43,26865.09,26946.5,321600],["2023-09-19",26987.2,26987.2,26824.38,26946.5,330300],["2023-09-20",26946.5,27027.91,26783.68,27027.91,754900],["2023-09-21",27109.32,27109.32,26783.68,26783.68,302800],["2023-09-22",26620.86,26865.09,26417.34,26783.68,375300],["2023-09-25",26824.38,26865.09,26539.45,26783.68,412200],["2023-09-26",26783.68,26824.38,26539.45,26702.27,201900],["2023-09-27",26620.86,26702.27,26580.16,26702.27,220100],["2023-09-28",26620.86,26702.27,26580.16,26661.57,476400],["2023-09-29",26702.27,26702.27,26458.04,26620.86,422000],["2023-10-02",26742.97,26865.09,26580.16,26620.86,147000],["2023-10-03",26702.27,26742.97,26458.04,26661.57,161200],["2023-10-04",26620.86,26702.27,26458.04,26661.57,179600],["2023-10-05",26539.45,26620.86,26498.75,26620.86,169900],["2023-10-06",26620.86,26702.27,26458.04,26620.86,84000],["2023-10-09",26620.86,26620.86,26498.75,26580.16,205000],["2023-10-10",26580.16,26620.86,26376.63,26458.04,206200],["2023-10-11",26458.04,26458.04,26091.7,26376.63,219200],["2023-10-12",26396.17,27444.72,26396.17,27353.54,380400],["2023-10-13",27353.54,27718.26,27262.37,27444.72,222200],["2023-10-16",27490.31,27490.31,26988.83,27262.37,129200],["2023-10-17",27262.37,27262.37,26943.24,27171.19,186000],["2023-10-18",27171.19,27171.19,26532.94,26532.94,137300],["2023-10-19",26715.3,26897.65,26350.58,26897.65,124200],["2023-10-20",26943.24,26943.24,26441.76,26806.47,79500],["2023-10-23",26897.65,26897.65,26624.12,26806.47,90000],["2023-10-24",26897.65,26897.65,26760.88,26897.65,81700],["2023-10-25",26988.83,26988.83,26760.88,26760.88,138800],["2023-10-26",26760.88,26806.47,26350.58,26806.47,154800],["2023-10-27",26806.47,26897.65,26715.3,26897.65,185600],["2023-10-30",26760.88,27125.6,26669.71,27125.6,148900],["2023-10-31",27171.19,27216.78,27034.42,27080.01,271100],["2023-11-01",27080.01,27171.19,26988.83,27171.19,174500],["2023-11-02",27171.19,27216.78,27034.42,27171.19,290000],["2023-11-03",27171.19,27171.19,26988.83,27171.19,183000],["2023-11-06",27171.19,27171.19,26988.83,27034.42,188600],["2023-11-07",27034.42,27034.42,26897.65,26988.83,147800],["2023-11-08",26943.24,26988.83,26852.06,26943.24,95800],["2023-11-09",26897.65,26897.65,26624.12,26897.65,215400],["2023-11-10",26897.65,26897.65,26624.12,26806.47,206100],["2023-11-13",26715.3,26715.3,26578.53,26669.71,112600],["2023-11-14",26532.94,26669.71,26441.76,26624.12,224400],["2023-11-15",26624.12,26988.83,26624.12,26806.47,214600],["2023-11-16",26806.47,26943.24,26624.12,26897.65,765000],["2023-11-17",26897.65,27080.01,26715.3,26988.83,763800],["2023-11-20",26852.06,26897.65,26669.71,26852.06,260100],["2023-11-21",26852.06,26852.06,26715.3,26852.06,187000],["2023-11-22",26806.47,26852.06,26624.12,26806.47,146900],["2023-11-23",26806.47,26852.06,26669.71,26715.3,152000],["2023-11-24",26715.3,26806.47,26624.12,26760.88,173100],["2023-11-27",26760.88,26806.47,26624.12,26715.3,108800],["2023-11-28",26760.88,26760.88,26578.53,26669.71,82600],["2023-11-29",26624.12,26806.47,26259.4,26806.47,194200],["2023-11-30",26760.88,26760.88,26532.94,26578.53,139500],["2023-12-01",26669.71,26669.71,26532.94,26532.94,79200],["2023-12-04",26077.05,27444.72,25529.97,27444.72,1974100],["2023-12-05",27490.31,28538.86,26988.83,28356.51,1212600],["2023-12-06",28447.69,28538.86,27444.72,28538.86,2111500],["2023-12-07",28538.86,28721.22,27900.62,28265.33,1506200],["2023-12-08",28265.33,28447.69,27718.26,28447.69,1672300],["2023-12-11",28538.86,28630.04,28082.97,28356.51,2074300],["2023-12-12",28356.51,28402.1,28082.97,28310.92,947000],["2023-12-13",28265.33,28447.69,28082.97,28265.33,772900],["2023-12-14",28265.33,28356.51,28128.56,28310.92,750300],["2023-12-15",28310.92,28447.69,27900.62,28447.69,1496700],["2023-12-18",28493.28,28721.22,28265.33,28721.22,661400],["2023-12-19",28721.22,28721.22,28265.33,28493.28,944900],["2023-12-20",28493.28,28538.86,28082.97,28265.33,1022500],["2023-12-21",28265.33,28310.92,27809.44,27991.79,1181400],["2023-12-22",28037.38,28630.04,27855.03,28630.04,725200],["2023-12-25",28538.86,28903.58,28219.74,28903.58,1118900],["2023-12-26",28903.58,29131.52,28721.22,29131.52,1013900],["2023-12-27",29177.11,29359.47,29131.52,29268.29,738200],["2023-12-28",29268.29,29450.65,29177.11,29359.47,620000],["2023-12-29",29313.88,29405.06,29177.11,29268.29,676900],["2024-01-02",29313.88,29405.06,29131.52,29177.11,670400],["2024-01-03",29177.11,29222.7,28675.63,29085.94,1215000],["2024-01-04",29085.94,29359.47,29085.94,29359.47,2340859],["2024-01-05",29268.29,29496.24,29177.11,29359.47,742100],["2024-01-08",29359.47,29405.06,29131.52,29359.47,639700],["2024-01-09",29268.29,29359.47,29131.52,29222.7,686000],["2024-01-10",29177.11,29359.47,28994.76,29268.29,927100],["2024-01-11",29268.29,29359.47,29222.7,29268.29,267300],["2024-01-12",29268.29,29450.65,29177.11,29313.88,571300],["2024-01-15",29313.88,29405.06,29177.11,29268.29,448700],["2024-01-16",29268.29,29268.29,28538.86,28584.45,546600],["2024-01-17",28630.04,28721.22,28265.33,28630.04,405200],["2024-01-18",28812.4,28812.4,28402.1,28675.63,517300],["2024-01-19",28675.63,28721.22,28402.1,28538.86,718700],["2024-01-22",28538.86,28630.04,28265.33,28584.45,451900],["2024-01-23",28538.86,28630.04,28265.33,28538.86,452500],["2024-01-24",28538.86,28584.45,28265.33,28493.28,235600],["2024-01-25",28493.28,28493.28,28310.92,28402.1,172900],["2024-01-26",28402.1,28447.69,28082.97,28265.33,1348200],["2024-01-29",28538.86,28538.86,27763.85,28265.33,202800],["2024-01-30",28128.56,28128.56,27763.85,27900.62,226200],["2024-01-31",27900.62,27991.79,27809.44,27946.2,209800],["2024-02-01",27946.2,27991.79,27763.85,27809.44,140000],["2024-02-02",27763.85,27855.03,27627.08,27809.44,178600],["2024-02-05",27809.44,27809.44,27581.49,27627.08,133200],["2024-02-06",27627.08,27718.26,27581.49,27718.26,45900],["2024-02-07",27763.85,28219.74,27535.9,28219.74,164300],["2024-02-15",28219.74,28219.74,28037.38,28128.56,31500],["2024-02-16",28082.97,28128.56,27809.44,28037.38,117700],["2024-02-19",28037.38,28037.38,27535.9,27855.03,115400],["2024-02-20",27718.26,27809.44,27627.08,27809.44,146800],["2024-02-21",27763.85,27763.85,27353.54,27627.08,163800],["2024-02-22",27581.49,27581.49,27216.78,27353.54,159800],["2024-02-23",27353.54,27353.54,27216.78,27353.54,61300],["2024-02-26",27353.54,27353.54,27171.19,27353.54,37600],["2024-02-27",27307.96,27399.13,27262.37,27353.54,33000],["2024-02-28",27307.96,27353.54,27216.78,27353.54,28200],["2024-02-29",27171.19,27353.54,27080.01,27353.54,82500],["2024-03-01",27353.54,27353.54,27125.6,27125.6,118100],["2024-03-04",27125.6,27125.6,26897.65,27125.6,102100],["2024-03-05",26988.83,27353.54,26988.83,27171.19,16700],["2024-03-06",27216.78,27353.54,26988.83,27216.78,149200],["2024-03-07",27763.85,27763.85,26988.83,27125.6,368100],["2024-03-08",27171.19,27262.37,26760.88,27125.6,62100],["2024-03-11",27034.42,27171.19,26852.06,27125.6,152800],["2024-03-12",26988.83,27125.6,26943.24,27125.6,377400],["2024-03-13",27034.42,27353.54,26897.65,26897.65,159500],["2024-03-14",26715.3,27034.42,26624.12,26852.06,56600],["2024-03-15",26715.3,26897.65,26396.17,26897.65,63600],["2024-03-18",26897.65,26897.65,26669.71,26806.47,106200],["2024-03-19",26760.88,26852.06,26578.53,26806.47,146100],["2024-03-20",26852.06,26852.06,26624.12,26760.88,72100],["2024-03-21",26578.53,27353.54,26578.53,27353.54,117700],["2024-03-22",27307.96,27307.96,26988.83,27034.42,73800],["2024-03-25",27125.6,27262.37,26943.24,27034.42,111200],["2024-03-26",27353.54,27353.54,26988.83,27125.6,81200],["2024-03-27",27125.6,27399.13,27125.6,27307.96,59300],["2024-03-28",27444.72,27444.72,26988.83,27307.96,312100],["2024-03-29",27262.37,27353.54,26943.24,27353.54,82400],["2024-04-01",27262.37,27262.37,26897.65,26897.65,66100],["2024-04-02",26897.65,27216.78,26852.06,26988.83,38200],["2024-04-03",26988.83,26988.83,26669.71,26897.65,55500],["2024-04-04",26624.12,26715.3,26487.35,26487.35,68300],["2024-04-05",26624.12,26624.12,26350.58,26350.58,682686],["2024-04-08",26350.58,26715.3,26350.58,26715.3,495735],["2024-04-09",26715.3,26897.65,26624.12,26806.47,48200],["2024-04-10",26806.47,26897.65,26624.12,26897.65,74300],["2024-04-11",26897.65,26897.65,26624.12,26897.65,57600],["2024-04-12",26806.47,26988.83,26715.3,26897.65,72500],["2024-04-15",26897.65,26988.83,26532.94,26806.47,109500],["2024-04-16",26624.12,26897.65,26350.58,26897.65,181400],["2024-04-17",26897.65,27262.37,26806.47,26897.65,89200],["2024-04-19",26897.65,26897.65,26624.12,26806.47,30600],["2024-04-22",26806.47,28219.74,26669.71,27262.37,241300],["2024-04-23",27171.19,27262.37,26897.65,27262.37,292000],["2024-04-24",27262.37,27353.54,26897.65,27262.37,262125],["2024-04-25",27262.37,27718.26,26988.83,27718.26,143700],["2024-04-26",27718.26,27809.44,27262.37,27672.67,99600],["2024-05-02",27718.26,28447.69,27718.26,27991.79,165700],["2024-05-03",27991.79,28174.15,27627.08,27946.2,363200],["2024-05-06",27946.2,27991.79,27627.08,27900.62,340500],["2024-05-07",27900.62,27991.79,27627.08,27809.44,308700],["2024-05-08",27809.44,27809.44,27581.49,27809.44,228200],["2024-05-09",27809.44,27991.79,27581.49,27991.79,258400],["2024-05-10",27946.2,27946.2,27672.67,27946.2,179200],["2024-05-13",27855.03,27855.03,27627.08,27718.26,247400],["2024-05-14",27718.26,27991.79,27581.49,27581.49,280300],["2024-05-15",27581.49,28174.15,27490.31,27490.31,311600],["2024-05-16",27490.31,27809.44,27490.31,27809.44,424869],["2024-05-17",27809.44,27809.44,27444.72,27809.44,300000],["2024-05-20",27809.44,27991.79,27581.49,27809.44,1344400],["2024-05-21",27809.44,27900.62,27627.08,27900.62,376300],["2024-05-22",27900.62,28265.33,27535.9,27763.85,161800],["2024-05-23",27763.85,27900.62,27444.72,27444.72,148000],["2024-05-24",27444.72,27627.08,27353.54,27581.49,144000],["2024-05-27",27581.49,27581.49,27399.13,27535.9,140800],["2024-05-28",27444.72,27627.08,27399.13,27627.08,73300],["2024-05-29",27627.08,27718.26,27444.72,27718.26,121400],["2024-05-30",27718.26,27718.26,27444.72,27718.26,297600],["2024-05-31",27718.26,27718.26,27399.13,27672.67,717275],["2024-06-03",27672.67,27672.67,27399.13,27627.08,144000],["2024-06-04",27627.08,27627.08,27353.54,27490.31,177100],["2024-06-05",27490.31,27581.49,27307.96,27444.72,208700],["2024-06-06",27490.31,27490.31,27080.01,27262.37,105800],["2024-06-07",27353.54,27444.72,27171.19,27262.37,50400],["2024-06-10",27353.54,27353.54,27171.19,27353.54,49100],["2024-06-11",27262.37,27535.9,27034.42,27535.9,84600],["2024-06-12",27444.72,27900.62,27353.54,27900.62,208500],["2024-06-13",27946.2,29177.11,27946.2,29177.11,459400],["2024-06-14",29359.47,29359.47,29040.35,29268.29,340800],["2024-06-17",29268.29,29587.42,29085.94,29587.42,309300],["2024-06-18",29587.42,29952.13,29587.42,29952.13,260300],["2024-06-19",29952.13,29952.13,29633.01,29860.95,216800],["2024-06-20",29997.72,30180.08,29678.6,29860.95,224300],["2024-06-21",29906.54,30544.79,29860.95,30453.61,266400],["2024-06-24",30453.61,30453.61,30316.85,30408.02,253300],["2024-06-25",30408.02,30727.15,30316.85,30681.56,2946233],["2024-06-26",30681.56,31091.86,30271.26,30408.02,147200],["2024-06-27",30362.43,30499.2,30180.08,30362.43,480700],["2024-06-28",30362.43,30499.2,30134.49,30316.85,174300],["2024-07-01",30316.85,30544.79,30271.26,30544.79,204600],["2024-07-02",30635.97,31000.68,30453.61,31000.68,161900],["2024-07-03",30909.51,31228.63,30818.33,31183.04,159300],["2024-07-04",31183.04,31456.58,31091.86,31365.4,195000],["2024-07-05",31547.75,31547.75,31091.86,31091.86,344500],["2024-07-08",30909.51,31228.63,30772.74,31091.86,330200],["2024-07-09",31000.68,31000.68,30727.15,31000.68,449900],["2024-07-10",31000.68,31183.04,30909.51,31183.04,296600],["2024-07-11",31183.04,33325.74,31183.04,31319.81,178500],["2024-07-12",31319.81,31365.4,31091.86,31274.22,166400],["2024-07-15",31274.22,31274.22,30681.56,31000.68,200400],["2024-07-16",30727.15,30727.15,28857.99,29085.94,778500],["2024-07-17",28812.4,28812.4,27809.44,28356.51,135100],["2024-07-18",28082.97,28538.86,27627.08,28538.86,666300],["2024-07-19",28265.33,28994.76,28082.97,28994.76,108600],["2024-07-22",28857.99,28994.76,28265.33,28949.17,1616459],["2024-07-23",28812.4,28812.4,28174.15,28812.4,242000],["2024-07-24",28721.22,28721.22,27946.2,28447.69,63700],["2024-07-25",28538.86,28538.86,28037.38,28447.69,244600],["2024-07-26",28447.69,28493.28,27991.79,28447.69,116000],["2024-07-29",28447.69,28812.4,28265.33,28447.69,24500],["2024-07-30",28447.69,28447.69,27991.79,28447.69,89600],["2024-07-31",28538.86,28538.86,27991.79,28402.1,54800],["2024-08-01",28402.1,28402.1,27353.54,28128.56,118000],["2024-08-02",27900.62,28265.33,27399.13,27763.85,111100],["2024-08-05",27809.44,27946.2,26988.83,27399.13,220800],["2024-08-06",27080.01,27672.67,26897.65,27399.13,114800],["2024-08-07",27399.13,27535.9,26897.65,27353.54,173400],["2024-08-08",27353.54,27535.9,26943.24,27490.31,45000],["2024-08-09",27490.31,27490.31,26806.47,27353.54,239300],["2024-08-12",27262.37,27353.54,26943.24,27353.54,79700],["2024-08-13",27353.54,27353.54,26943.24,27171.19,107300],["2024-08-14",27307.96,27353.54,27034.42,27353.54,81500],["2024-08-15",27307.96,27353.54,27080.01,27353.54,777340],["2024-08-16",27262.37,27444.72,27080.01,27080.01,35500],["2024-08-19",27216.78,27672.67,27125.6,27262.37,71800],["2024-08-20",27262.37,27307.96,27080.01,27262.37,46600],["2024-08-21",27353.54,27353.54,27080.01,27080.01,162500],["2024-08-22",27171.19,27353.54,26988.83,27171.19,392200],["2024-08-23",27080.01,27216.78,26943.24,27216.78,225500],["2024-08-26",27262.37,27353.54,26988.83,27171.19,141900],["2024-08-27",27171.19,27171.19,26897.65,26897.65,131200],["2024-08-28",27080.01,27216.78,26897.65,27216.78,182500],["2024-08-29",27216.78,27216.78,26943.24,27216.78,114100],["2024-08-30",27216.78,27353.54,27034.42,27262.37,197400],["2024-09-04",27353.54,27353.54,27216.78,27353.54,33800],["2024-09-05",27353.54,27535.9,27262.37,27353.54,132500],["2024-09-06",27535.9,27535.9,27125.6,27353.54,113800],["2024-09-09",27353.54,27353.54,27125.6,27216.78,38700],["2024-09-10",27216.78,27262.37,26532.94,26852.06,242300],["2024-09-11",26897.65,27216.78,26715.3,27034.42,318100],["2024-09-12",27034.42,27216.78,26760.88,27216.78,116800],["2024-09-13",27216.78,27216.78,26897.65,27171.19,63200],["2024-09-16",27171.19,27171.19,26852.06,27171.19,76200],["2024-09-17",27171.19,27262.37,26897.65,27125.6,62100],["2024-09-18",27171.19,27353.54,27080.01,27353.54,75900],["2024-09-19",27353.54,27535.9,26760.88,27535.9,264200],["2024-09-20",27444.72,27627.08,27353.54,27627.08,142900],["2024-09-23",27535.9,27718.26,27307.96,27353.54,50000],["2024-09-24",27353.54,27672.67,27262.37,27672.67,440700],["2024-09-25",27672.67,27718.26,27262.37,27535.9,223900],["2024-09-26",27535.9,27672.67,27353.54,27399.13,149500],["2024-09-27",27399.13,27490.31,27216.78,27444.72,161800],["2024-09-30",27444.72,27490.31,27080.01,27171.19,564900],["2024-10-01",27171.19,27353.54,26897.65,27171.19,99000],["2024-10-02",27216.78,27399.13,26943.24,27399.13,208700],["2024-10-03",27080.01,27444.72,26988.83,27444.72,194200],["2024-10-04",27353.54,27444.72,27034.42,27262.37,552000],["2024-10-07",27262.37,27490.31,26988.83,27490.31,96400],["2024-10-08",27353.54,27900.62,27307.96,27900.62,529300],["2024-10-09",27718.26,28082.97,27672.67,28082.97,104700],["2024-10-10",27900.62,28082.97,27307.96,27307.96,232700],["2024-10-11",27080.01,27353.54,27034.42,27353.54,99000],["2024-10-14",27353.54,27535.9,27307.96,27353.54,71800],["2024-10-15",27444.72,27444.72,27171.19,27353.54,676800],["2024-10-16",27353.54,27490.31,27171.19,27490.31,303300],["2024-10-17",27490.31,27535.9,27262.37,27444.72,826000],["2024-10-18",27262.37,27535.9,27125.6,27535.9,159100],["2024-10-21",27444.72,27627.08,27353.54,27444.72,235700],["2024-10-22",27444.72,27581.49,27262.37,27581.49,209400],["2024-10-23",27581.49,27627.08,27171.19,27627.08,1010768],["2024-10-24",27627.08,27809.44,27216.78,27809.44,227900],["2024-10-25",27627.08,27900.62,27307.96,27900.62,341000],["2024-10-28",27900.62,27991.79,27490.31,27991.79,216200],["2024-10-29",27991.79,27991.79,27535.9,27946.2,1033340],["2024-10-30",27672.67,27809.44,27171.19,27171.19,201300],["2024-10-31",27353.54,27991.79,26897.65,27353.54,485700],["2024-11-01",27171.19,27353.54,25985.87,27353.54,125500],["2024-11-04",27353.54,27444.72,27080.01,27125.6,83500],["2024-11-05",27125.6,27353.54,26988.83,27307.96,108200],["2024-11-06",27307.96,27581.49,27080.01,27581.49,104100],["2024-11-07",27535.9,29450.65,26988.83,29450.65,685300],["2024-11-08",29177.11,29177.11,28174.15,29177.11,438500],["2024-11-11",29131.52,29131.52,27171.19,27171.19,1939572],["2024-11-12",25712.33,27171.19,25484.39,25529.97,421300],["2024-11-13",25985.87,26259.4,24527.01,26259.4,397200],["2024-11-14",26259.4,26441.76,24527.01,24618.19,375019],["2024-11-15",24162.3,25028.49,24162.3,25028.49,1051700],["2024-11-18",23979.94,25347.62,23296.1,23979.94,230900],["2024-11-19",23979.94,23979.94,22338.73,22338.73,291500],["2024-11-20",20788.69,20788.69,20788.69,20788.69,141000],["2024-11-21",19375.43,21335.76,19375.43,20834.28,1595200],["2024-11-22",21791.66,21791.66,20925.46,21062.23,131800],["2024-11-25",21426.94,21746.07,20560.75,21107.82,250300],["2024-11-26",21426.94,21426.94,21062.23,21153.41,63500],["2024-11-27",21199.0,21199.0,20697.52,21062.23,53700],["2024-11-28",21107.82,21107.82,20743.1,20971.05,42300],["2024-11-29",20971.05,21016.64,20879.87,21016.64,34000],["2024-12-02",21016.64,21153.41,20834.28,21153.41,65500],["2024-12-03",21016.64,21244.59,21016.64,21244.59,47900],["2024-12-04",21244.59,21609.3,21062.23,21609.3,113600],["2024-12-05",21882.84,21882.84,21062.23,21609.3,116700],["2024-12-06",21658.54,22195.12,21658.54,22195.12,79000],["2024-12-09",22195.12,22341.46,21853.66,22341.46,604900],["2024-12-10",22341.46,22341.46,22146.34,22341.46,54200],["2024-12-11",21951.22,22341.46,21951.22,22341.46,165400],["2024-12-12",22390.24,22390.24,22048.78,22097.56,48700],["2024-12-13",22146.34,22146.34,20926.83,20926.83,99300],["2024-12-16",21365.85,21365.85,19463.41,20975.61,327700],["2024-12-17",21170.73,21365.85,20536.59,21365.85,76400],["2024-12-18",21268.29,21414.63,21170.73,21365.85,88000],["2024-12-19",21317.07,21463.41,20780.49,21463.41,90200],["2024-12-20",21512.2,21512.2,21219.51,21512.2,32100],["2024-12-23",21560.98,21560.98,21219.51,21317.07,31200],["2024-12-24",21024.39,21317.07,20780.49,21219.51,117500],["2024-12-25",21219.51,21414.63,20487.8,21414.63,949700],["2024-12-26",21365.85,21365.85,20585.37,20878.05,109100],["2024-12-27",20878.05,21414.63,20682.93,21414.63,837165],["2024-12-30",21463.41,21463.41,20682.93,21268.29,151600],["2024-12-31",21317.07,21560.98,20634.15,21463.41,173500],["2025-01-02",21463.41,21463.41,20780.49,21463.41,203400],["2025-01-03",21463.41,21463.41,20878.05,21317.07,276500],["2025-01-06",20878.05,21268.29,20829.27,21268.29,86700],["2025-01-07",21268.29,21365.85,20731.71,21219.51,144800],["2025-01-08",20829.27,21268.29,20829.27,21268.29,110500],["2025-01-09",21268.29,21365.85,20926.83,21365.85,284468],["2025-01-10",21268.29,21414.63,21073.17,21414.63,228300],["2025-01-13",21219.51,21219.51,20487.8,20487.8,194700],["2025-01-14",20829.27,20975.61,20195.12,20780.49,1043200],["2025-01-15",20195.12,20975.61,20195.12,20487.8,50000],["2025-01-16",20390.24,20585.37,20390.24,20487.8,89500],["2025-01-17",20487.8,20682.93,20341.46,20487.8,121200],["2025-01-20",20390.24,20634.15,20146.34,20487.8,335800],["2025-01-21",20487.8,20487.8,20243.9,20243.9,377321],["2025-01-22",20439.02,20439.02,19804.88,20390.24,764512],["2025-01-23",20341.46,20439.02,20048.78,20439.02,286980],["2025-01-24",20682.93,20682.93,20292.68,20439.02,436843],["2025-02-03",20390.24,20390.24,20097.56,20390.24,135200],["2025-02-04",20048.78,20731.71,18975.61,20000.0,423979],["2025-02-05",20000.0,20390.24,20000.0,20390.24,580502],["2025-02-06",20390.24,20390.24,19902.44,20390.24,497782],["2025-02-07",20390.24,20390.24,19902.44,20292.68,256700],["2025-02-10",20243.9,20243.9,19951.22,20146.34,708500],["2025-02-11",20146.34,20195.12,19658.54,19658.54,137300],["2025-02-12",19658.54,19951.22,18585.37,18585.37,204000],["2025-02-13",19024.39,19024.39,17463.41,17853.66,547300],["2025-02-14",17804.88,18780.49,17756.1,18731.71,353157],["2025-02-17",18585.37,19463.41,18536.59,19414.63,240900],["2025-02-18",19414.63,19707.32,19219.51,19707.32,183900],["2025-02-19",19853.66,20000.0,19414.63,19951.22,271600],["2025-02-20",19951.22,20390.24,19512.2,20341.46,321500],["2025-02-21",20292.68,20487.8,19804.88,20195.12,502400],["2025-02-24",20390.24,20487.8,19853.66,20390.24,144300],["2025-02-25",20390.24,20487.8,20000.0,20487.8,169000],["2025-02-26",20487.8,20487.8,20000.0,20390.24,1060400],["2025-02-27",20341.46,20390.24,20000.0,20390.24,691700],["2025-02-28",20390.24,20390.24,20000.0,20243.9,714200],["2025-03-03",20243.9,20243.9,19902.44,20195.12,760502],["2025-03-04",20146.34,20243.9,20048.78,20243.9,507200],["2025-03-05",20243.9,20243.9,19902.44,20097.56,163900],["2025-03-06",20048.78,20341.46,19853.66,20341.46,187600],["2025-03-07",20341.46,20341.46,20000.0,20292.68,807100],["2025-03-10",20292.68,20292.68,19512.2,20000.0,297800],["2025-03-11",20000.0,20000.0,19658.54,20000.0,233000],["2025-03-12",19902.44,20000.0,19609.76,19609.76,225500],["2025-03-13",19609.76,19902.44,19463.41,19902.44,229800],["2025-03-14",19902.44,19951.22,19024.39,19902.44,219500],["2025-03-17",19560.98,19902.44,19560.98,19609.76,730600],["2025-03-18",19756.1,19756.1,19073.17,19512.2,929400],["2025-03-19",19512.2,19853.66,19268.29,19853.66,316200],["2025-03-20",19804.88,20000.0,19512.2,20000.0,353400],["2025-03-21",20000.0,20000.0,19512.2,19951.22,1118600],["2025-03-24",19951.22,20097.56,19512.2,20097.56,729000],["2025-03-25",20097.56,20097.56,19609.76,19707.32,271000],["2025-03-26",19756.1,19756.1,19512.2,19512.2,868400],["2025-03-27",19512.2,19512.2,19414.63,19414.63,727600],["2025-03-28",19414.63,19707.32,19365.85,19707.32,274500],["2025-03-31",19707.32,19707.32,19463.41,19707.32,236300],["2025-04-01",19707.32,19707.32,19414.63,19512.2,218400],["2025-04-02",19512.2,19658.54,19317.07,19658.54,208000],["2025-04-03",19658.54,19658.54,18292.68,18292.68,146300],["2025-04-04",18097.56,19414.63,17073.17,19414.63,190900],["2025-04-08",19024.39,19024.39,18146.34,18536.59,147300],["2025-04-09",18048.78,18536.59,17365.85,18439.02,508800],["2025-04-10",19024.39,19609.76,18926.83,19268.29,216600],["2025-04-11",19512.2,20487.8,18975.61,20000.0,885600],["2025-04-14",20000.0,20341.46,19512.2,20097.56,358800],["2025-04-15",20878.05,20878.05,19512.2,20097.56,235300],["2025-04-16",20048.78,20097.56,19560.98,20000.0,286100],["2025-04-17",19902.44,19902.44,19609.76,19902.44,292200],["2025-04-18",19951.22,20097.56,19658.54,20000.0,297500],["2025-04-21",19804.88,20000.0,19707.32,20000.0,319000],["2025-04-22",20000.0,20487.8,19707.32,20487.8,381400],["2025-04-23",20926.83,21414.63,20487.8,21365.85,415400],["2025-04-24",21512.2,21609.76,21365.85,21463.41,367500],["2025-04-25",21951.22,21951.22,21317.07,21560.98,705579],["2025-04-28",21560.98,21609.76,21024.39,21463.41,1078900],["2025-04-29",21170.73,21365.85,20975.61,21365.85,526300],["2025-05-05",21512.2,21512.2,20975.61,21365.85,288300],["2025-05-06",21365.85,21365.85,20975.61,21317.07,346000],["2025-05-07",21317.07,21365.85,20829.27,21365.85,2740679],["2025-05-08",21317.07,21463.41,20975.61,21463.41,488600],["2025-05-09",21414.63,21414.63,21121.95,21414.63,421700],["2025-05-12",21414.63,21414.63,21073.17,21414.63,481100],["2025-05-13",21365.85,21365.85,21121.95,21365.85,476700],["2025-05-14",21317.07,21365.85,21170.73,21365.85,453300],["2025-05-15",21317.07,21317.07,21121.95,21121.95,403500],["2025-05-16",21121.95,21121.95,20829.27,20829.27,525300],["2025-05-19",20829.27,21268.29,20634.15,21268.29,513700],["2025-05-20",21268.29,21902.44,21219.51,21853.66,1557000],["2025-05-21",22292.68,22292.68,21609.76,22243.9,468000],["2025-05-22",22243.9,22243.9,21853.66,21853.66,427500],["2025-05-23",21853.66,21951.22,21512.2,21560.98,1515120],["2025-05-26",21756.1,21756.1,20926.83,21268.29,582900],["2025-05-27",21024.39,21756.1,20878.05,21756.1,577600],["2025-05-28",21609.76,22097.56,21365.85,21951.22,653100],["2025-05-29",21463.41,22390.24,21463.41,22000.0,555300],["2025-05-30",22000.0,22000.0,21658.54,21902.44,495500],["2025-06-02",21902.44,21902.44,21560.98,21560.98,572036],["2025-06-03",21804.88,21804.88,21414.63,21756.1,721680],["2025-06-04",21512.2,21756.1,21512.2,21560.98,744300],["2025-06-05",21609.76,21658.54,21170.73,21170.73,741500],["2025-06-06",21268.29,21268.29,20829.27,21073.17,771500],["2025-06-09",20926.83,21219.51,20731.71,21219.51,517100],["2025-06-10",21170.73,21414.63,20878.05,21414.63,594400],["2025-06-11",21317.07,21365.85,20926.83,21365.85,1052400],["2025-06-12",21219.51,21463.41,21073.17,21463.41,463700],["2025-06-13",21414.63,21414.63,21024.39,21073.17,532800],["2025-06-16",21219.51,21268.29,20926.83,21268.29,530200],["2025-06-17",21024.39,21317.07,21024.39,21219.51,425300],["2025-06-18",20975.61,21219.51,20975.61,20975.61,366600],["2025-06-19",20975.61,21268.29,20878.05,21268.29,1823592],["2025-06-20",20975.61,21268.29,20975.61,21268.29,847058],["2025-06-23",21170.73,21268.29,21024.39,21268.29,386000],["2025-06-24",21268.29,21365.85,21024.39,21219.51,428000],["2025-06-25",21317.07,21317.07,21073.17,21268.29,321300],["2025-06-26",21268.29,21268.29,21073.17,21121.95,345400],["2025-06-27",21219.51,21219.51,21073.17,21219.51,332700],["2025-06-30",21268.29,21317.07,21170.73,21317.07,314400],["2025-07-01",21317.07,21365.85,21170.73,21365.85,2713589],["2025-07-02",21365.85,21414.63,21317.07,21414.63,1997201],["2025-07-03",22878.05,22878.05,21560.98,21560.98,3380858],["2025-07-04",21658.54,21951.22,21658.54,21756.1,1033152],["2025-07-07",21853.66,21853.66,21170.73,21365.85,531600],["2025-07-08",21414.63,21414.63,20878.05,21268.29,677000],["2025-07-09",21317.07,21756.1,20878.05,21756.1,555500],["2025-07-10",21658.54,21902.44,21073.17,21560.98,2525411],["2025-07-11",21560.98,21804.88,21073.17,21804.88,551000],["2025-07-14",21902.44,22195.12,21756.1,21951.22,502900],["2025-07-15",21951.22,22097.56,21756.1,21804.88,348100],["2025-07-16",21365.85,21902.44,21365.85,21414.63,195500],["2025-07-17",21756.1,21756.1,20878.05,21707.32,936900],["2025-07-18",21756.1,21756.1,21268.29,21414.63,339900],["2025-07-21",21463.41,22048.78,21414.63,21463.41,1277200],["2025-07-22",21365.85,22000.0,21219.51,21853.66,3178751],["2025-07-23",21853.66,21853.66,21414.63,21658.54,350200],["2025-07-24",21707.32,21707.32,21365.85,21512.2,303900],["2025-07-25",21463.41,21560.98,21365.85,21463.41,296000],["2025-07-28",21463.41,21560.98,21365.85,21560.98,333600],["2025-07-29",21463.41,21512.2,20975.61,21414.63,351000],["2025-07-30",21414.63,21414.63,20975.61,21268.29,308400],["2025-07-31",21414.63,21414.63,21170.73,21268.29,307500],["2025-08-01",21365.85,21365.85,21121.95,21219.51,202800],["2025-08-04",21317.07,21317.07,21024.39,21219.51,330900],["2025-08-05",21268.29,21268.29,21024.39,21170.73,324000],["2025-08-06",21219.51,21219.51,20975.61,21121.95,313200],["2025-08-07",21121.95,21121.95,20975.61,21024.39,308300],["2025-08-08",21024.39,21024.39,20780.49,20878.05,323100],["2025-08-11",20926.83,20975.61,20829.27,20829.27,320900],["2025-08-12",20829.27,20829.27,20682.93,20829.27,336900],["2025-08-13",20926.83,20975.61,20682.93,20682.93,319700],["2025-08-14",20829.27,20878.05,20487.8,20487.8,400000],["2025-08-15",20487.8,20487.8,20146.34,20195.12,259900],["2025-08-18",20390.24,20731.71,20195.12,20731.71,415500],["2025-08-19",20780.49,20780.49,20341.46,20341.46,346600],["2025-08-20",20682.93,20682.93,20000.0,20390.24,334900],["2025-08-21",20487.8,20585.37,20390.24,20487.8,303900],["2025-08-22",20048.78,20487.8,20048.78,20487.8,386500],["2025-08-25",20487.8,20487.8,20097.56,20487.8,383800],["2025-08-26",20390.24,20487.8,20195.12,20390.24,425634],["2025-08-27",20390.24,20390.24,20146.34,20390.24,312200],["2025-08-28",20390.24,20390.24,20146.34,20341.46,346800],["2025-08-29",20487.8,20487.8,20292.68,20439.02,352100],["2025-09-03",20439.02,20439.02,20292.68,20390.24,331200],["2025-09-04",20390.24,20390.24,20146.34,20390.24,329100],["2025-09-05",20341.46,20390.24,20048.78,20390.24,1714384],["2025-09-08",20292.68,20292.68,19951.22,19951.22,321800],["2025-09-09",19951.22,20146.34,19707.32,20146.34,680800],["2025-09-10",19951.22,20097.56,19756.1,20097.56,352800],["2025-09-11",20048.78,20048.78,19707.32,20000.0,331900],["2025-09-12",20195.12,20390.24,19804.88,20390.24,1529200],["2025-09-15",20439.02,20439.02,19951.22,20146.34,316200],["2025-09-16",19951.22,20243.9,19951.22,20243.9,346500],["2025-09-17",20097.56,20195.12,19804.88,20097.56,467700],["2025-09-18",20097.56,20146.34,19853.66,20000.0,372400],["2025-09-19",20146.34,20146.34,19902.44,20000.0,397500],["2025-09-22",20048.78,20292.68,19707.32,19902.44,535954],["2025-09-23",20000.0,20000.0,19853.66,19951.22,293700],["2025-09-24",20000.0,20000.0,19756.1,20000.0,661900],["2025-09-25",19853.66,20048.78,19853.66,20048.78,588500],["2025-09-26",20048.78,20097.56,19853.66,20000.0,355500],["2025-09-29",20000.0,20243.9,19853.66,19902.44,296200],["2025-09-30",19902.44,20097.56,19609.76,19609.76,303500],["2025-10-01",19756.1,20243.9,19658.54,20243.9,409900],["2025-10-02",20243.9,20243.9,19902.44,20243.9,482700],["2025-10-03",20195.12,20195.12,19951.22,20097.56,366200],["2025-10-06",20048.78,20146.34,19951.22,20146.34,333400],["2025-10-07",20097.56,20097.56,19658.54,20048.78,316800],["2025-10-08",19902.44,20146.34,19853.66,20146.34,327700],["2025-10-09",20146.34,20195.12,19853.66,20195.12,306900],["2025-10-10",20146.34,20195.12,19951.22,20195.12,389900],["2025-10-13",20195.12,20195.12,19902.44,20195.12,389900],["2025-10-14",20195.12,20195.12,19951.22,20097.56,320900],["2025-10-15",19951.22,20146.34,19902.44,20000.0,390200],["2025-10-16",19804.88,20000.0,19804.88,19853.66,328300],["2025-10-17",19804.88,19902.44,19512.2,19658.54,284500],["2025-10-20",19658.54,19658.54,19121.95,19560.98,2360164],["2025-10-21",19560.98,19707.32,19414.63,19707.32,311300],["2025-10-22",19804.88,20000.0,19512.2,20000.0,336900],["2025-10-23",20000.0,20450.0,19900.0,20150.0,2038291],["2025-10-24",20150.0,20250.0,19950.0,20250.0,479200],["2025-10-27",20200.0,20250.0,20050.0,20200.0,624900],["2025-10-28",20200.0,20200.0,20000.0,20200.0,319000],["2025-10-29",20150.0,20250.0,20050.0,20200.0,646400],["2025-10-30",20100.0,20350.0,20100.0,20200.0,288900],["2025-10-31",20100.0,20300.0,20050.0,20150.0,370900],["2025-11-03",20250.0,20300.0,20050.0,20100.0,309100],["2025-11-04",20150.0,20150.0,20000.0,20100.0,2577244],["2025-11-05",20100.0,20100.0,20000.0,20100.0,296900],["2025-11-06",20100.0,20100.0,19900.0,20100.0,360900],["2025-11-07",20000.0,20050.0,19950.0,20000.0,328900],["2025-11-10",20200.0,20200.0,18700.0,20150.0,393500],["2025-11-11",20200.0,20200.0,19850.0,20100.0,393900],["2025-11-12",20100.0,20150.0,19950.0,20150.0,451500],["2025-11-13",20150.0,20200.0,20050.0,20150.0,404400],["2025-11-14",20150.0,20150.0,19900.0,20150.0,356900],["2025-11-17",20150.0,20150.0,19500.0,19500.0,413800],["2025-11-18",19950.0,20000.0,19450.0,20000.0,390200],["2025-11-19",20050.0,20050.0,19500.0,19900.0,313900],["2025-11-20",20000.0,20050.0,19600.0,19750.0,340500],["2025-11-21",19500.0,20000.0,19500.0,20000.0,998900],["2025-11-24",20000.0,20000.0,19650.0,19950.0,317900],["2025-11-25",19900.0,20000.0,19600.0,20000.0,271900],["2025-11-26",19950.0,19950.0,19700.0,19950.0,296900],["2025-11-27",19950.0,19950.0,19600.0,19800.0,327900],["2025-11-28",19800.0,19800.0,19550.0,19550.0,291500],["2025-12-01",19850.0,19850.0,19500.0,19600.0,594600],["2025-12-02",19650.0,19650.0,19400.0,19500.0,268400],["2025-12-03",19450.0,19650.0,19350.0,19650.0,323900],["2025-12-04",19700.0,19700.0,19550.0,19700.0,255900],["2025-12-05",19750.0,19750.0,19500.0,19600.0,336900],["2025-12-08",19700.0,19700.0,19300.0,19500.0,253900],["2025-12-09",19500.0,19700.0,19100.0,19700.0,373600],["2025-12-10",19650.0,19700.0,19500.0,19700.0,285000],["2025-12-11",19700.0,19800.0,19650.0,19700.0,269900],["2025-12-12",19750.0,19750.0,19400.0,19650.0,242600],["2025-12-15",19700.0,19700.0,18800.0,18800.0,361300],["2025-12-16",18900.0,19700.0,18500.0,19700.0,301300],["2025-12-17",19700.0,19700.0,18350.0,19700.0,362900],["2025-12-18",20400.0,20400.0,19500.0,19700.0,371300],["2025-12-19",19700.0,19700.0,19000.0,19550.0,356700],["2025-12-22",19500.0,19500.0,19050.0,19400.0,305200],["2025-12-23",19450.0,19450.0,19200.0,19250.0,263400],["2025-12-24",19250.0,19300.0,18950.0,19000.0,314100],["2025-12-25",19200.0,19600.0,18950.0,19600.0,356517],["2025-12-26",19400.0,19400.0,19100.0,19200.0,286800],["2025-12-29",19350.0,19350.0,18650.0,18650.0,300800],["2025-12-30",19100.0,19300.0,18850.0,19300.0,316000],["2025-12-31",19300.0,19300.0,19000.0,19000.0,287700],["2026-01-05",19000.0,19050.0,18900.0,18950.0,244800],["2026-01-06",18950.0,19000.0,18800.0,18800.0,266900],["2026-01-07",19000.0,19350.0,18800.0,19250.0,303900],["2026-01-08",19250.0,19300.0,18900.0,19250.0,291900],["2026-01-09",19250.0,19600.0,19100.0,19600.0,415600],["2026-01-12",19600.0,19600.0,19400.0,19600.0,276900],["2026-01-13",19800.0,20350.0,19450.0,20350.0,342400],["2026-01-14",20350.0,20400.0,19900.0,20350.0,339300],["2026-01-15",20150.0,20250.0,19750.0,20250.0,1048600],["2026-01-16",20450.0,20450.0,20000.0,20300.0,823500],["2026-01-19",20250.0,20400.0,20250.0,20250.0,290800],["2026-01-20",20100.0,20350.0,20100.0,20350.0,304400],["2026-01-21",20250.0,20250.0,18950.0,18950.0,247700],["2026-01-22",19600.0,20000.0,19600.0,20000.0,392000],["2026-01-23",20000.0,20250.0,19900.0,20100.0,295800],["2026-01-26",20100.0,20100.0,19000.0,20050.0,517900],["2026-01-27",20100.0,20100.0,19750.0,20100.0,326500],["2026-01-28",20100.0,20150.0,19750.0,20050.0,272300],["2026-01-29",20100.0,20100.0,19650.0,19950.0,326900],["2026-01-30",19950.0,19950.0,19400.0,19900.0,586000],["2026-02-02",19800.0,19950.0,19650.0,19850.0,272000],["2026-02-03",19900.0,19900.0,19400.0,19800.0,310300],["2026-02-04",19800.0,19800.0,19100.0,19250.0,258900],["2026-02-05",19800.0,19800.0,19300.0,19600.0,521400],["2026-02-06",19250.0,19900.0,19200.0,19600.0,340400],["2026-02-09",19750.0,19750.0,19400.0,19600.0,304300],["2026-02-10",19600.0,19600.0,19000.0,19500.0,301300],["2026-02-11",19500.0,19600.0,18550.0,19400.0,432600],["2026-02-12",19500.0,19500.0,18350.0,19000.0,304900],["2026-02-13",19000.0,19500.0,18700.0,19500.0,318600],["2026-02-23",19450.0,19450.0,19000.0,19450.0,293900],["2026-02-24",19400.0,19400.0,19050.0,19300.0,256900],["2026-02-25",19300.0,19300.0,18600.0,18950.0,536900],["2026-02-26",18950.0,18950.0,18400.0,18400.0,611400],["2026-02-27",18750.0,18750.0,18300.0,18500.0,340900],["2026-03-02",18450.0,18600.0,18100.0,18600.0,282800],["2026-03-03",18450.0,18650.0,18200.0,18650.0,299200],["2026-03-04",18600.0,18600.0,18300.0,18550.0,252900],["2026-03-05",18550.0,18750.0,18350.0,18750.0,286300],["2026-03-06",18750.0,18750.0,18550.0,18650.0,319000],["2026-03-09",18450.0,18450.0,17350.0,18250.0,340900],["2026-03-10",18350.0,18600.0,18100.0,18600.0,263900],["2026-03-11",18750.0,19000.0,18350.0,19000.0,293900],["2026-03-12",19100.0,19100.0,18800.0,19000.0,289900],["2026-03-13",18950.0,18950.0,18700.0,18850.0,308900],["2026-03-16",18750.0,19000.0,18600.0,19000.0,336100],["2026-03-17",19000.0,19150.0,18600.0,18950.0,294400],["2026-03-18",19200.0,19200.0,18200.0,18700.0,887500],["2026-03-19",18650.0,18900.0,18300.0,18500.0,267500],["2026-03-20",18850.0,18850.0,18300.0,18350.0,322300],["2026-03-23",18500.0,18500.0,17750.0,18350.0,288800],["2026-03-24",17800.0,18600.0,17800.0,18600.0,283800],["2026-03-25",18550.0,18600.0,18200.0,18600.0,502900],["2026-03-26",18600.0,18600.0,18050.0,18350.0,297300],["2026-03-27",18700.0,18700.0,18100.0,18350.0,424900],["2026-03-30",18400.0,18400.0,17950.0,18350.0,306900],["2026-03-31",18350.0,18400.0,18100.0,18300.0,299500],["2026-04-01",18500.0,18500.0,18050.0,18500.0,356200],["2026-04-02",18400.0,18500.0,18050.0,18500.0,385900],["2026-04-03",18450.0,18700.0,18350.0,18600.0,341200],["2026-04-06",18600.0,18600.0,18150.0,18600.0,260700],["2026-04-07",18500.0,18650.0,18150.0,18650.0,323300],["2026-04-08",18650.0,18700.0,18300.0,18700.0,382900],["2026-04-09",18750.0,18750.0,18300.0,18600.0,273000],["2026-04-10",18850.0,18850.0,18400.0,18650.0,337900],["2026-04-13",18700.0,18700.0,18400.0,18650.0,293900],["2026-04-14",18850.0,18850.0,18100.0,18100.0,284500],["2026-04-15",18150.0,18500.0,18100.0,18500.0,292400],["2026-04-16",18500.0,18500.0,18250.0,18400.0,283200],["2026-04-17",18400.0,18450.0,18000.0,18450.0,320900],["2026-04-20",18400.0,18600.0,18050.0,18600.0,274100],["2026-04-21",18250.0,18650.0,18150.0,18150.0,330200],["2026-04-22",18400.0,18400.0,18000.0,18000.0,280800],["2026-04-23",18100.0,18150.0,17900.0,18100.0,331400],["2026-04-24",18250.0,18600.0,17900.0,18600.0,295100],["2026-04-28",18500.0,18800.0,18000.0,18800.0,386000],["2026-04-29",18550.0,18550.0,18250.0,18350.0,379100],["2026-05-04",18400.0,18500.0,18100.0,18300.0,964600],["2026-05-05",18350.0,18350.0,18050.0,18200.0,267900],["2026-05-06",18300.0,18300.0,18050.0,18300.0,298100],["2026-05-07",18350.0,18350.0,18100.0,18300.0,364600],["2026-05-08",18300.0,18300.0,18050.0,18250.0,309200],["2026-05-11",18300.0,18300.0,17900.0,18100.0,301400],["2026-05-12",18200.0,18200.0,17500.0,18000.0,306000],["2026-05-13",18050.0,18050.0,17500.0,18050.0,273900],["2026-05-14",18000.0,18100.0,17750.0,18050.0,269500],["2026-05-15",18050.0,18050.0,17750.0,17900.0,282300],["2026-05-18",18050.0,18050.0,17600.0,18000.0,624900],["2026-05-19",17800.0,18000.0,17800.0,18000.0,247700],["2026-05-20",18000.0,18000.0,17700.0,18000.0,287000],["2026-05-21",18000.0,18050.0,17700.0,18050.0,318900],["2026-05-22",18100.0,18150.0,17800.0,18150.0,290700],["2026-05-25",18150.0,18250.0,18050.0,18200.0,249700],["2026-05-26",18250.0,18250.0,18150.0,18200.0,263900],["2026-05-27",18200.0,18200.0,17850.0,18200.0,329900],["2026-05-28",18150.0,18150.0,17900.0,18150.0,253900],["2026-05-29",18150.0,18150.0,17900.0,17950.0,266900],["2026-06-01",17900.0,18000.0,17750.0,17950.0,249900],["2026-06-02",17800.0,18000.0,17550.0,17950.0,613900],["2026-06-03",17850.0,17850.0,17600.0,17850.0,575900],["2026-06-04",17850.0,17850.0,17600.0,17850.0,569334],["2026-06-05",17950.0,17950.0,17750.0,17850.0,253400],["2026-06-08",17950.0,17950.0,17550.0,17600.0,288900],["2026-06-09",17750.0,18000.0,17300.0,18000.0,625900],["2026-06-10",18000.0,18100.0,17650.0,18100.0,245300],["2026-06-11",18100.0,18100.0,17700.0,17700.0,240700],["2026-06-12",17700.0,17700.0,17500.0,17700.0,253900],["2026-06-15",17800.0,17800.0,17500.0,17700.0,278900],["2026-06-16",17800.0,17800.0,17500.0,17650.0,854500],["2026-06-17",17750.0,17750.0,17450.0,17650.0,230900],["2026-06-18",17650.0,17650.0,17450.0,17650.0,308900],["2026-06-19",17650.0,17650.0,17200.0,17500.0,274200],["2026-06-22",17650.0,17650.0,17150.0,17450.0,253900],["2026-06-23",17200.0,17450.0,17050.0,17450.0,267100],["2026-06-24",17400.0,17400.0,16950.0,17100.0,256700],["2026-06-25",17400.0,17400.0,16900.0,16900.0,290000],["2026-06-26",17200.0,17200.0,16050.0,17150.0,273900],["2026-06-29",17200.0,17250.0,17000.0,17250.0,218900],["2026-06-30",17400.0,17400.0,16900.0,17250.0,270900],["2026-07-01",17250.0,17500.0,16750.0,17500.0,273900],["2026-07-02",17400.0,17400.0,16950.0,17300.0,311900],["2026-07-03",17300.0,17300.0,16500.0,16500.0,285200],["2026-07-06",16500.0,17400.0,16350.0,17400.0,273000],["2026-07-07",17250.0,17500.0,16800.0,17500.0,291900],["2026-07-08",17500.0,17500.0,16900.0,17100.0,445200],["2026-07-09",17250.0,17250.0,16800.0,17100.0,1293900],["2026-07-10",17500.0,17500.0,16900.0,17050.0,337900],["2026-07-13",17050.0,17050.0,16750.0,16950.0,328900],["2026-07-14",17150.0,17150.0,16700.0,17050.0,403900],["2026-07-15",17350.0,17350.0,16750.0,17100.0,561580],["2026-07-16",17100.0,17250.0,16050.0,17150.0,312900],["2026-07-17",17400.0,17400.0,16750.0,17050.0,279900],["2026-07-20",16950.0,17100.0,16450.0,17100.0,279800],["2026-07-21",17100.0,17150.0,16700.0,17150.0,303900],["2026-07-22",17150.0,17150.0,16650.0,16900.0,272900],["2026-07-23",17100.0,17100.0,16450.0,17000.0,303200],["2026-07-24",17000.0,17200.0,16650.0,17150.0,324900],["2026-07-27",17350.0,17350.0,16750.0,17150.0,393900],["2026-07-28",17100.0,17350.0,16750.0,17350.0,684500],["2026-07-29",17300.0,17300.0,16900.0,17250.0,1178754],["2026-07-30",17250.0,17650.0,17050.0,17650.0,360200],["2026-07-31",17800.0,18050.0,17500.0,18000.0,857803],["2026-08-03",18500.0,18500.0,17700.0,18000.0,1376736],["2026-08-04",18500.0,18500.0,18000.0,18400.0,503900],["2026-08-05",18700.0,18950.0,18400.0,18950.0,392600],["2026-08-06",18950.0,19800.0,18950.0,19600.0,448800],["2026-08-07",19650.0,19800.0,19600.0,19800.0,528041],["2026-08-10",20200.0,20450.0,19850.0,20200.0,2179857],["2026-08-11",20800.0,20800.0,20000.0,20600.0,1167900],["2026-08-12",20800.0,20800.0,20650.0,20750.0,836443],["2026-08-13",21000.0,21000.0,20300.0,20750.0,543600],["2026-08-14",20650.0,20700.0,20250.0,20700.0,430000],["2026-08-17",20700.0,20750.0,20150.0,20750.0,390800],["2026-08-18",20800.0,20900.0,20800.0,20900.0,323900],["2026-08-19",20850.0,20900.0,20600.0,20900.0,355800],["2026-08-20",20900.0,21200.0,20750.0,21000.0,312000],["2026-08-21",21000.0,21150.0,21000.0,21150.0,384900],["2026-08-24",21300.0,21300.0,20100.0,21000.0,958200],["2026-08-25",21000.0,21000.0,20000.0,20500.0,503900],["2026-08-26",20500.0,20500.0,19900.0,20500.0,925117],["2026-08-27",20550.0,20550.0,20100.0,20300.0,458400],["2026-08-28",20300.0,20450.0,19200.0,20300.0,276300],["2026-09-03",20100.0,20300.0,19600.0,20300.0,307900],["2026-09-04",20800.0,20800.0,20250.0,20450.0,336600],["2026-09-07",20700.0,20800.0,20600.0,20800.0,303500],["2026-09-08",20700.0,21000.0,20700.0,20950.0,325900],["2026-09-09",21100.0,21100.0,20950.0,21100.0,273900],["2026-09-10",21300.0,21300.0,21050.0,21100.0,353900],["2026-09-11",21300.0,21300.0,21000.0,21250.0,287900],["2026-09-14",21400.0,21400.0,21050.0,21150.0,224300],["2026-09-15",21350.0,21350.0,20750.0,21200.0,331400],["2026-09-16",21200.0,21200.0,20400.0,21000.0,317900],["2026-09-17",21100.0,21100.0,20450.0,21100.0,353200],["2026-09-18",20750.0,21100.0,20500.0,21100.0,426300],["2026-09-21",20850.0,20850.0,20550.0,20850.0,329100],["2026-09-22",20950.0,20950.0,19400.0,19400.0,172700],["2026-09-23",18050.0,19500.0,18050.0,19500.0,265800],["2026-09-24",19500.0,19500.0,19050.0,19200.0,245600],["2026-09-25",19200.0,19400.0,18700.0,19200.0,267100],["2026-09-28",18950.0,19350.0,18500.0,19200.0,236600],["2026-09-29",18900.0,19150.0,18100.0,18350.0,267700],["2026-09-30",17450.0,18350.0,17100.0,18200.0,173600],["2026-10-01",18200.0,18250.0,17100.0,18200.0,179000],["2026-10-02",18200.0,18450.0,17650.0,18350.0,272700]]}