{"sym":"DSC","index":false,"bars":[["2018-01-05",5240.38,5240.38,5240.38,5240.38,100],["2018-01-08",5989.01,5989.01,5989.01,5989.01,100],["2018-01-09",5989.01,5989.01,5989.01,5989.01,22700],["2018-01-10",6869.74,6869.74,6869.74,6869.74,100],["2018-01-11",7882.59,7882.59,7882.59,7882.59,2100],["2018-01-12",9027.55,9027.55,9027.55,9027.55,3100],["2018-01-15",9027.55,9027.55,9027.55,9027.55,0],["2018-01-16",10348.65,10348.65,10348.65,10348.65,100],["2018-01-17",11889.94,11889.94,11405.54,11405.54,8200],["2018-01-18",13343.16,13343.16,11009.21,11581.68,6700],["2018-01-19",11229.39,12726.64,10568.84,11009.21,27650],["2018-01-22",11053.24,11449.57,11009.21,11449.57,93750],["2018-01-23",11053.24,11889.94,11009.21,11889.94,54100],["2018-01-24",11273.43,11889.94,11185.35,11889.94,73200],["2018-01-25",12110.13,12154.16,12066.09,12066.09,63900],["2018-01-26",12154.16,12198.2,11889.94,11889.94,10200],["2018-01-29",11978.02,11978.02,11625.72,11669.76,4000],["2018-01-30",12330.31,12330.31,12110.13,12110.13,300],["2018-01-31",12330.31,12330.31,11801.87,12110.13,1400],["2018-02-01",11889.94,12110.13,11845.91,11845.91,4400],["2018-02-02",11978.02,11978.02,11889.94,11889.94,550],["2018-02-05",11889.94,11889.94,11889.94,11889.94,9300],["2018-02-06",11449.57,11889.94,11009.21,11889.94,13100],["2018-02-07",13167.01,13167.01,11889.94,11889.94,1100],["2018-02-08",12550.5,12550.5,11449.57,11449.57,1750],["2018-02-09",12066.09,12066.09,11361.5,11669.76,2700],["2018-02-12",12110.13,12110.13,11889.94,11933.98,6300],["2018-02-13",11933.98,12022.05,11933.98,11933.98,3500],["2018-02-21",12330.31,12550.5,12330.31,12330.31,2900],["2018-02-22",14091.78,14091.78,11978.02,11978.02,30700],["2018-02-23",12330.31,12330.31,12330.31,12330.31,0],["2018-02-26",12418.38,12770.68,12286.27,12286.27,6100],["2018-02-27",11933.98,11978.02,11889.94,11889.94,7500],["2018-02-28",11978.02,12110.13,11889.94,11889.94,13800],["2018-03-01",10260.58,13783.53,10260.58,13783.53,33800],["2018-03-02",14972.52,15016.56,13739.49,14091.78,85519],["2018-03-05",14400.04,14400.04,13959.67,14356.0,22000],["2018-03-06",14179.86,14972.52,14135.82,14488.12,43300],["2018-03-07",15148.67,16645.92,14752.34,16645.92,21100],["2018-03-08",15412.89,16293.63,15412.89,16293.63,24500],["2018-03-09",15853.26,17526.66,15853.26,16293.63,14335],["2018-03-12",17614.73,19156.02,17614.73,19156.02,69000],["2018-03-13",21578.04,21886.3,21401.9,21886.3,19400],["2018-03-14",24220.25,24220.25,20389.05,21137.68,23710],["2018-03-15",20697.31,21930.34,20697.31,21798.23,12025],["2018-03-16",22855.11,23339.52,21578.04,22238.6,93100],["2018-03-19",24176.22,25673.47,24176.22,24440.44,13110],["2018-03-20",24440.44,25981.73,24440.44,25981.73,326605],["2018-03-21",25761.54,26642.28,25100.99,26642.28,39050],["2018-03-22",26422.09,29945.04,26113.84,29901.0,66000],["2018-03-23",28623.94,28623.94,27743.2,27963.38,8000],["2018-03-26",28447.79,30825.78,28447.79,30825.78,4900],["2018-03-27",32543.21,35009.28,28447.79,35009.28,6205],["2018-03-28",33776.24,35229.46,32146.88,32146.88,2070],["2018-03-29",33467.99,35890.01,33467.99,35890.01,207800],["2018-03-30",36110.2,37431.3,36022.12,36550.56,36000],["2018-04-02",40293.69,40293.69,36110.2,36110.2,13700],["2018-04-03",37211.12,37211.12,34348.72,35625.79,3600],["2018-04-04",34833.13,36330.38,34833.13,36110.2,51561],["2018-04-05",36154.23,36462.49,36066.16,36462.49,34700],["2018-04-06",36374.42,36550.56,35669.83,35669.83,31600],["2018-04-09",35229.46,35229.46,34348.72,34348.72,15400],["2018-04-10",35449.64,35625.79,34392.76,34392.76,2200],["2018-04-11",33908.36,33908.36,32146.88,33027.62,8600],["2018-04-12",31750.55,32102.85,30385.41,31090.0,7500],["2018-04-13",28403.75,33027.62,28403.75,31045.96,5600],["2018-04-16",31266.15,32367.07,31266.15,31926.7,9500],["2018-04-17",32587.25,33996.43,32587.25,33996.43,66200],["2018-04-18",33908.36,34084.5,33908.36,34084.5,20100],["2018-04-19",33027.62,33027.62,32190.92,32983.58,1200],["2018-04-20",32146.88,33247.8,32146.88,33247.8,10100],["2018-04-23",33115.69,33335.88,32146.88,32411.1,30400],["2018-04-24",32983.58,33071.66,32146.88,33071.66,34400],["2018-04-26",33027.62,33512.02,33027.62,33467.99,108300],["2018-04-27",33908.36,38312.04,33908.36,38312.04,58500],["2018-05-02",36330.38,37211.12,36330.38,37211.12,2300],["2018-05-03",37211.12,37211.12,36550.56,36550.56,2500],["2018-05-04",42055.17,42055.17,37651.49,37651.49,200],["2018-05-07",41834.98,41834.98,35669.83,37827.63,16300],["2018-05-08",37651.49,37871.67,34789.09,35669.83,13700],["2018-05-09",37563.41,43156.09,36990.93,43156.09,21700],["2018-05-10",41834.98,45798.3,39853.33,45798.3,33400],["2018-05-11",40998.28,50201.98,40954.25,50201.98,18618],["2018-05-14",44697.38,47779.95,43596.46,43596.46,1200],["2018-05-15",41834.98,41834.98,40954.25,41394.62,2800],["2018-05-16",40954.25,40954.25,40734.06,40734.06,1700],["2018-05-17",41394.62,41394.62,39192.77,40073.51,9800],["2018-05-18",39765.25,43596.46,39765.25,43596.46,3300],["2018-05-21",41834.98,44036.82,41834.98,44036.82,1000],["2018-05-22",42715.72,42715.72,41834.98,41834.98,3700],["2018-05-23",41967.09,41967.09,41967.09,41967.09,0],["2018-05-24",41834.98,42275.35,41834.98,41834.98,700],["2018-05-25",41834.98,41834.98,40734.06,41394.62,8200],["2018-05-28",41394.62,41394.62,39633.14,39633.14,14900],["2018-05-29",39853.33,40073.51,38532.22,39853.33,29600],["2018-05-30",37959.74,38356.07,37871.67,37871.67,12100],["2018-05-31",38179.93,38312.04,38179.93,38312.04,2500],["2018-06-01",39633.14,40161.58,39016.63,40073.51,14000],["2018-06-04",39633.14,41834.98,39633.14,41834.98,2800],["2018-06-05",42055.17,42055.17,41614.8,41614.8,900],["2018-06-06",41834.98,42055.17,41834.98,41834.98,2100],["2018-06-07",41394.62,41834.98,41394.62,41834.98,6100],["2018-06-08",41746.91,42715.72,41746.91,42715.72,1300],["2018-06-11",40073.51,40073.51,40073.51,40073.51,1600],["2018-06-12",40073.51,40073.51,40073.51,40073.51,0],["2018-06-13",40073.51,40073.51,40073.51,40073.51,0],["2018-06-14",40073.51,40073.51,40073.51,40073.51,50000],["2018-06-15",40073.51,40073.51,40073.51,40073.51,100],["2018-06-18",41394.62,41834.98,39192.77,39192.77,1900],["2018-06-19",38532.22,38532.22,37871.67,37871.67,6000],["2018-06-20",38312.04,38312.04,36550.56,36550.56,5200],["2018-06-21",37431.3,38268.0,37431.3,37431.3,5800],["2018-06-22",37431.3,38664.33,37431.3,38312.04,5500],["2018-06-25",37431.3,37431.3,37431.3,37431.3,1000],["2018-06-26",37431.3,40073.51,36990.93,40073.51,190700],["2018-06-27",39765.25,40117.55,39633.14,40117.55,247900],["2018-06-28",38488.18,38488.18,37431.3,37431.3,4700],["2018-06-29",35890.01,36110.2,35009.28,35009.28,10300],["2018-07-02",32675.32,32675.32,30385.41,30385.41,86000],["2018-07-03",26862.46,26906.5,26862.46,26906.5,1500],["2018-07-04",30341.37,30341.37,30297.34,30341.37,1000],["2018-07-05",30825.78,30825.78,27302.83,29945.04,2100],["2018-07-06",27611.09,27611.09,27082.65,27523.02,5200],["2018-07-09",27434.94,27434.94,23779.89,25541.36,12200],["2018-07-10",27919.35,27919.35,24880.81,25541.36,9100],["2018-07-11",23603.74,28139.53,23603.74,27214.76,2500],["2018-07-12",24880.81,26113.84,24220.25,26069.8,900],["2018-07-13",26422.09,26422.09,24660.62,24660.62,700],["2018-07-16",23119.33,23779.89,21401.9,23779.89,25900],["2018-07-17",25497.32,25497.32,23779.89,23779.89,45700],["2018-07-18",23779.89,27082.65,22458.78,27082.65,13500],["2018-07-19",28579.9,28579.9,24000.07,27743.2,3600],["2018-07-20",27743.2,29945.04,26598.24,29945.04,24350],["2018-07-23",29945.04,29945.04,28183.57,28183.57,400],["2018-07-24",29901.0,29901.0,29901.0,29901.0,100],["2018-07-25",29901.0,29901.0,29901.0,29901.0,0],["2018-07-26",25629.43,30825.78,25629.43,26422.09,8100],["2018-07-27",30605.59,30605.59,30605.59,30605.59,100],["2018-07-30",26025.76,30561.56,26025.76,26422.09,800],["2018-07-31",27170.72,27170.72,24088.14,26422.09,1400],["2018-08-01",25981.73,25981.73,25981.73,25981.73,5200],["2018-08-02",25541.36,29372.56,25541.36,29372.56,4900],["2018-08-03",25409.25,25629.43,25409.25,25585.4,600],["2018-08-06",27170.72,27214.76,24880.81,24880.81,1300],["2018-08-07",27258.79,27258.79,27082.65,27082.65,400],["2018-08-08",27126.68,27126.68,27126.68,27126.68,0],["2018-08-09",23779.89,24924.84,23075.3,24660.62,6700],["2018-08-10",24880.81,24880.81,23339.52,24616.59,2000],["2018-08-13",24132.18,24132.18,22678.96,23867.96,12000],["2018-08-14",22811.08,23735.85,22811.08,23647.77,32500],["2018-08-15",25937.69,25937.69,23779.89,23779.89,22200],["2018-08-16",24000.07,24000.07,23119.33,23823.92,19800],["2018-08-17",24572.55,24572.55,22238.6,23427.59,13800],["2018-08-20",23163.37,23559.7,22018.41,22018.41,6400],["2018-08-21",23427.59,23427.59,22018.41,22458.78,4400],["2018-08-22",23163.37,23163.37,22018.41,22062.45,2200],["2018-08-23",22194.56,22899.15,22194.56,22855.11,1000],["2018-08-24",24660.62,24660.62,23251.44,23251.44,300],["2018-08-27",22899.15,23339.52,22899.15,22899.15,17500],["2018-08-28",23075.3,23207.41,23075.3,23075.3,800],["2018-08-29",23559.7,23559.7,22018.41,23119.33,6500],["2018-08-30",22458.78,23559.7,22458.78,23559.7,1100],["2018-08-31",23471.63,23471.63,22106.49,22106.49,1600],["2018-09-04",23251.44,23251.44,23251.44,23251.44,100],["2018-09-05",23207.41,23339.52,22018.41,22062.45,500],["2018-09-06",21578.04,22414.74,21578.04,22414.74,400],["2018-09-07",22018.41,22414.74,21578.04,21578.04,7100],["2018-09-10",21489.97,21534.01,21137.68,21137.68,800],["2018-09-11",19156.02,21225.75,18935.83,18935.83,5100],["2018-09-12",20256.94,20256.94,16689.96,16689.96,7600],["2018-09-13",14972.52,17086.29,14664.26,14840.41,24400],["2018-09-14",16469.77,16689.96,15060.59,15853.26,4100],["2018-09-17",16689.96,16733.99,14620.23,14796.37,17900],["2018-09-18",14400.04,14400.04,12770.68,12902.79,19100],["2018-09-19",11978.02,13167.01,11889.94,11889.94,5800],["2018-09-20",13211.05,13563.34,10436.73,12198.2,16600],["2018-09-21",10348.65,12330.31,10040.4,12330.31,4200],["2018-09-24",11757.83,12770.68,11757.83,12770.68,2200],["2018-09-25",12770.68,12770.68,11889.94,12418.38,7500],["2018-09-26",12330.31,12330.31,11845.91,11889.94,8000],["2018-09-27",11889.94,12330.31,11361.5,12286.27,12400],["2018-09-28",11933.98,12242.24,11933.98,12110.13,6500],["2018-10-01",11978.02,12022.05,11845.91,11845.91,16200],["2018-10-02",11889.94,11889.94,11405.54,11889.94,19900],["2018-10-03",11449.57,11889.94,10656.91,10656.91,5200],["2018-10-04",10833.06,10833.06,9247.73,9247.73,42800],["2018-10-05",9247.73,9820.21,8455.07,9247.73,16800],["2018-10-08",8895.44,8895.44,8851.4,8851.4,2600],["2018-10-09",8895.44,8895.44,8014.7,8014.7,10500],["2018-10-10",7926.63,8763.33,7926.63,8763.33,3100],["2018-10-11",8367.0,8367.0,7354.15,8058.74,5400],["2018-10-12",7618.37,8807.36,7530.3,8763.33,1600],["2018-10-15",7750.48,8367.0,7750.48,8367.0,900],["2018-10-16",8367.0,8367.0,8058.74,8146.81,500],["2018-10-17",8763.33,8763.33,8014.7,8543.14,2400],["2018-10-18",8367.0,8367.0,7089.93,7838.55,6200],["2018-10-19",8190.85,8190.85,7045.89,7266.08,7600],["2018-10-22",6605.52,7794.52,6605.52,7045.89,3600],["2018-10-23",7442.22,7618.37,7089.93,7089.93,2100],["2018-10-24",7001.86,7001.86,6825.71,6825.71,2100],["2018-10-25",7045.89,7442.22,7045.89,7442.22,600],["2018-10-26",7530.3,7530.3,7530.3,7530.3,100],["2018-10-29",7530.3,7530.3,7530.3,7530.3,0],["2018-10-30",6429.38,7354.15,6429.38,7045.89,1500],["2018-10-31",7442.22,7442.22,6253.23,6825.71,6800],["2018-11-01",6825.71,6825.71,6825.71,6825.71,0],["2018-11-02",6605.52,6605.52,6605.52,6605.52,1800],["2018-11-05",5944.97,5944.97,5944.97,5944.97,300],["2018-11-06",5944.97,5944.97,5944.97,5944.97,0],["2018-11-07",6693.6,6781.67,6341.3,6781.67,2800],["2018-11-08",5812.86,6165.16,5812.86,6165.16,1000],["2018-11-09",6121.12,6121.12,6121.12,6121.12,0],["2018-11-12",5240.38,6605.52,5240.38,6165.16,800],["2018-11-13",5504.6,5504.6,5328.46,5328.46,1100],["2018-11-14",5372.49,5372.49,5372.49,5372.49,0],["2018-11-15",5372.49,5372.49,5372.49,5372.49,0],["2018-11-16",4711.94,6033.04,4711.94,6033.04,1000],["2018-11-19",5240.38,5240.38,5240.38,5240.38,100],["2018-11-20",5548.64,5548.64,5548.64,5548.64,300],["2018-11-21",5680.75,5680.75,5680.75,5680.75,100],["2018-11-22",5592.68,5592.68,5592.68,5592.68,100],["2018-11-23",4932.12,6121.12,4932.12,6121.12,900],["2018-11-26",5724.79,6077.08,5724.79,6077.08,1100],["2018-11-27",6385.34,6385.34,6385.34,6385.34,100],["2018-11-28",5460.57,6473.41,5460.57,6473.41,200],["2018-11-29",5240.38,6385.34,5196.35,6385.34,400],["2018-11-30",5372.49,5944.97,4844.05,5944.97,900],["2018-12-03",5416.53,5416.53,5372.49,5372.49,600],["2018-12-04",5636.71,5944.97,5592.68,5944.97,600],["2018-12-05",5768.82,5812.86,5768.82,5812.86,200],["2018-12-06",5504.6,5504.6,5504.6,5504.6,200],["2018-12-07",5504.6,5504.6,5504.6,5504.6,500],["2018-12-10",5724.79,5724.79,5724.79,5724.79,100],["2018-12-11",5724.79,5724.79,5724.79,5724.79,0],["2018-12-12",5724.79,5724.79,5724.79,5724.79,0],["2018-12-13",5724.79,5724.79,5724.79,5724.79,600],["2018-12-14",5724.79,5724.79,5724.79,5724.79,0],["2018-12-17",5724.79,5724.79,5724.79,5724.79,0],["2018-12-18",5284.42,5284.42,5284.42,5284.42,500],["2018-12-19",5284.42,5284.42,5284.42,5284.42,100],["2018-12-20",5284.42,5284.42,5284.42,5284.42,0],["2018-12-21",5328.46,5328.46,5328.46,5328.46,200],["2018-12-24",5284.42,5284.42,5284.42,5284.42,200],["2018-12-25",5284.42,5284.42,5284.42,5284.42,100],["2018-12-26",5108.27,5108.27,5108.27,5108.27,100],["2018-12-27",5284.42,5372.49,5284.42,5372.49,1100],["2018-12-28",5636.71,5636.71,5328.46,5328.46,6300],["2019-01-02",5328.46,5328.46,5284.42,5284.42,11000],["2019-01-03",5240.38,5240.38,5196.35,5196.35,400],["2019-01-04",5196.35,5284.42,5196.35,5284.42,3500],["2019-01-07",4755.98,4755.98,4755.98,4755.98,100],["2019-01-08",5152.31,5152.31,5152.31,5152.31,3000],["2019-01-09",4535.79,5196.35,4535.79,5196.35,1200],["2019-01-10",4227.54,4227.54,4227.54,4227.54,100],["2019-01-11",4844.05,4844.05,4844.05,4844.05,100],["2019-01-14",5548.64,5548.64,5548.64,5548.64,300],["2019-01-15",6341.3,6341.3,5724.79,6341.3,18100],["2019-01-16",6957.82,6957.82,6341.3,6913.78,2700],["2019-01-17",7089.93,7442.22,7045.89,7266.08,8300],["2019-01-18",6473.41,6957.82,6429.38,6957.82,1800],["2019-01-21",5680.75,6121.12,5680.75,5680.75,25300],["2019-01-22",5724.79,5724.79,5724.79,5724.79,0],["2019-01-23",5372.49,5372.49,5196.35,5240.38,4600],["2019-01-24",5724.79,5989.01,5724.79,5989.01,2900],["2019-01-25",6781.67,6781.67,5944.97,5944.97,4400],["2019-01-28",5372.49,5372.49,5328.46,5328.46,200],["2019-01-29",5724.79,6165.16,5724.79,5944.97,2500],["2019-01-30",5944.97,5944.97,5944.97,5944.97,11500],["2019-01-31",6077.08,6165.16,6077.08,6077.08,34300],["2019-02-01",6121.12,6253.23,6077.08,6121.12,47500],["2019-02-11",6121.12,6121.12,6121.12,6121.12,3600],["2019-02-12",6121.12,6385.34,6121.12,6121.12,35900],["2019-02-13",6121.12,6165.16,6121.12,6165.16,16900],["2019-02-14",6341.3,6385.34,6165.16,6165.16,21200],["2019-02-15",6165.16,6165.16,6165.16,6165.16,9100],["2019-02-18",6165.16,6825.71,6165.16,6385.34,4700],["2019-02-19",6825.71,7001.86,6693.6,6825.71,6400],["2019-02-20",6649.56,6649.56,6605.52,6649.56,7100],["2019-02-21",6825.71,6825.71,6605.52,6605.52,5900],["2019-02-22",6825.71,6825.71,6605.52,6605.52,15800],["2019-02-25",6605.52,6605.52,6605.52,6605.52,15700],["2019-02-26",6781.67,6781.67,6605.52,6605.52,3600],["2019-02-27",6781.67,6781.67,6605.52,6605.52,5100],["2019-02-28",6605.52,6781.67,6605.52,6649.56,2500],["2019-03-01",5989.01,6693.6,5989.01,6605.52,300],["2019-03-04",6649.56,6737.63,6605.52,6605.52,1700],["2019-03-05",6825.71,6825.71,6605.52,6605.52,3700],["2019-03-06",6605.52,6605.52,6385.34,6385.34,3100],["2019-03-07",6649.56,6649.56,6605.52,6605.52,600],["2019-03-08",6605.52,6605.52,6605.52,6605.52,5100],["2019-03-11",6385.34,6385.34,6297.27,6297.27,35200],["2019-03-12",6341.3,6693.6,6253.23,6297.27,35200],["2019-03-13",6385.34,6605.52,6385.34,6605.52,12400],["2019-03-14",6605.52,6605.52,6297.27,6561.49,8300],["2019-03-15",6605.52,6605.52,6605.52,6605.52,2100],["2019-03-18",6605.52,7530.3,6605.52,7530.3,15700],["2019-03-19",7486.26,8146.81,7442.22,8146.81,9200],["2019-03-20",9027.55,9159.66,9027.55,9159.66,10900],["2019-03-21",10436.73,10480.76,8367.0,8807.36,29800],["2019-03-22",8807.36,8807.36,8058.74,8058.74,10400],["2019-03-25",8058.74,8058.74,7442.22,7442.22,8800],["2019-03-26",6605.52,7574.33,6605.52,7486.26,3900],["2019-03-27",7398.19,7442.22,7398.19,7442.22,5200],["2019-03-28",7310.11,7486.26,7310.11,7486.26,4700],["2019-03-29",7398.19,7398.19,7045.89,7045.89,3500],["2019-04-01",6561.49,6605.52,6429.38,6517.45,5400],["2019-04-02",7133.97,7486.26,7133.97,7266.08,2000],["2019-04-03",6825.71,6825.71,6825.71,6825.71,100],["2019-04-04",7706.44,7706.44,6825.71,6825.71,2700],["2019-04-05",7398.19,7398.19,7001.86,7001.86,1600],["2019-04-08",7266.08,7750.48,7266.08,7310.11,6300],["2019-04-09",6957.82,7398.19,6957.82,7398.19,200],["2019-04-10",6825.71,7045.89,6605.52,6869.74,4200],["2019-04-11",6605.52,6825.71,6517.45,6825.71,1800],["2019-04-12",6385.34,7045.89,6253.23,7045.89,7400],["2019-04-16",6297.27,6297.27,6297.27,6297.27,0],["2019-04-17",6385.34,6605.52,6297.27,6297.27,3000],["2019-04-18",6605.52,6605.52,6341.3,6605.52,1400],["2019-04-19",6825.71,6825.71,6825.71,6825.71,300],["2019-04-22",6165.16,6165.16,5856.9,5856.9,12600],["2019-04-23",6165.16,6385.34,6165.16,6341.3,6600],["2019-04-24",6517.45,6517.45,6517.45,6517.45,200],["2019-04-25",6165.16,6165.16,5812.86,5812.86,1400],["2019-04-26",6033.04,6077.08,6033.04,6077.08,200],["2019-05-02",6077.08,6077.08,6077.08,6077.08,0],["2019-05-03",6077.08,6077.08,6077.08,6077.08,0],["2019-05-06",5460.57,5460.57,5416.53,5416.53,300],["2019-05-07",5284.42,5900.93,5284.42,5900.93,500],["2019-05-08",5636.71,6077.08,5636.71,6077.08,50700],["2019-05-09",5680.75,5680.75,5680.75,5680.75,0],["2019-05-10",5900.93,6253.23,5724.79,6253.23,1300],["2019-05-13",5900.93,5900.93,5900.93,5900.93,100],["2019-05-14",5900.93,5900.93,5724.79,5724.79,5600],["2019-05-15",5724.79,5724.79,5724.79,5724.79,15000],["2019-05-16",5724.79,5900.93,5724.79,5900.93,55100],["2019-05-17",6385.34,6385.34,5724.79,6165.16,62500],["2019-05-20",5856.9,6121.12,5768.82,6121.12,16600],["2019-05-21",6385.34,6385.34,5812.86,5812.86,16200],["2019-05-22",5812.86,5944.97,5724.79,5724.79,41300],["2019-05-23",5768.82,5944.97,5768.82,5812.86,12500],["2019-05-24",5812.86,5812.86,5724.79,5812.86,8600],["2019-05-27",5768.82,6517.45,5724.79,6385.34,115000],["2019-05-28",6385.34,6605.52,6121.12,6473.41,80100],["2019-05-29",6561.49,6561.49,6385.34,6429.38,12000],["2019-05-30",6341.3,6341.3,5944.97,6033.04,27900],["2019-05-31",5944.97,6165.16,5944.97,6033.04,50200],["2019-06-03",6709.65,6709.65,6033.04,6145.81,8600],["2019-06-04",6089.43,6089.43,5638.36,5638.36,24400],["2019-06-05",5638.36,5751.13,5412.83,5412.83,14400],["2019-06-06",5638.36,5638.36,5525.59,5525.59,20900],["2019-06-07",5525.59,5525.59,5187.29,5300.06,17700],["2019-06-10",5300.06,5412.83,5130.91,5130.91,22100],["2019-06-11",5243.67,5243.67,4736.22,5074.52,20100],["2019-06-12",5074.52,5130.91,4961.76,4961.76,300],["2019-06-13",5130.91,5130.91,5074.52,5074.52,3100],["2019-06-14",5018.14,5074.52,4905.37,5018.14,9600],["2019-06-17",5074.52,5074.52,5018.14,5018.14,3000],["2019-06-18",5074.52,5074.52,4848.99,4848.99,14400],["2019-06-19",4961.76,5356.44,4848.99,5243.67,10900],["2019-06-20",5243.67,5243.67,5243.67,5243.67,400],["2019-06-21",5187.29,5356.44,5187.29,5300.06,5800],["2019-06-24",5187.29,5187.29,5074.52,5130.91,4500],["2019-06-25",5243.67,5243.67,4961.76,5074.52,6500],["2019-06-26",5074.52,5074.52,4961.76,5018.14,20200],["2019-06-27",4905.37,5018.14,4905.37,4961.76,18300],["2019-06-28",5018.14,5525.59,5018.14,5074.52,2500],["2019-07-01",5525.59,5525.59,5074.52,5074.52,800],["2019-07-02",5130.91,5130.91,5074.52,5074.52,3500],["2019-07-03",5356.44,5356.44,5018.14,5074.52,17800],["2019-07-04",5074.52,5187.29,4961.76,5074.52,5800],["2019-07-05",5074.52,5074.52,5074.52,5074.52,400],["2019-07-08",5074.52,5074.52,4961.76,4961.76,5500],["2019-07-09",4905.37,5074.52,4905.37,4961.76,900],["2019-07-10",5018.14,5074.52,5018.14,5074.52,5200],["2019-07-11",4736.22,5074.52,4736.22,5074.52,6000],["2019-07-12",5074.52,5074.52,5074.52,5074.52,600],["2019-07-15",5074.52,5074.52,5074.52,5074.52,200],["2019-07-16",5074.52,5074.52,5074.52,5074.52,0],["2019-07-17",5074.52,5187.29,4679.84,5187.29,2000],["2019-07-18",4848.99,4848.99,4848.99,4848.99,1700],["2019-07-19",5018.14,5018.14,4792.61,4792.61,3300],["2019-07-22",4961.76,4961.76,4792.61,4792.61,1900],["2019-07-23",5018.14,5018.14,4792.61,4792.61,300],["2019-07-24",5074.52,5074.52,5074.52,5074.52,100],["2019-07-25",4679.84,4792.61,4679.84,4792.61,8500],["2019-07-26",4679.84,4679.84,4679.84,4679.84,10200],["2019-07-29",5018.14,5018.14,5018.14,5018.14,100],["2019-07-30",4848.99,4848.99,4848.99,4848.99,300],["2019-07-31",4736.22,4848.99,4736.22,4848.99,1000],["2019-08-01",4623.46,4679.84,4623.46,4679.84,1100],["2019-08-02",4848.99,4848.99,4567.07,4567.07,400],["2019-08-05",4567.07,4567.07,3946.85,3946.85,14100],["2019-08-06",3946.85,3946.85,3890.47,3890.47,1000],["2019-08-07",4228.77,4341.54,4228.77,4285.15,1800],["2019-08-08",4285.15,4285.15,4285.15,4285.15,100],["2019-08-09",4228.77,4228.77,4228.77,4228.77,200],["2019-08-12",4228.77,4228.77,4228.77,4228.77,0],["2019-08-13",4228.77,4228.77,4228.77,4228.77,0],["2019-08-14",4228.77,4228.77,4228.77,4228.77,0],["2019-08-15",4228.77,4228.77,4228.77,4228.77,0],["2019-08-16",4172.39,4228.77,4172.39,4172.39,3000],["2019-08-19",3946.85,3946.85,3946.85,3946.85,8500],["2019-08-20",4172.39,4228.77,4172.39,4228.77,1200],["2019-08-21",4116.0,4228.77,4116.0,4228.77,200],["2019-08-22",3890.47,4397.92,3890.47,4397.92,500],["2019-08-23",4228.77,4228.77,4228.77,4228.77,200],["2019-08-26",4059.62,4172.39,4059.62,4172.39,300],["2019-08-27",4454.3,4454.3,4285.15,4285.15,800],["2019-08-28",4172.39,4172.39,3890.47,4003.24,600],["2019-08-29",3946.85,4172.39,3946.85,4116.0,800],["2019-08-30",3946.85,3946.85,3664.93,3664.93,600],["2019-09-03",4116.0,4116.0,4116.0,4116.0,200],["2019-09-04",4116.0,4116.0,4116.0,4116.0,0],["2019-09-05",4116.0,4116.0,4116.0,4116.0,0],["2019-09-06",3608.55,3608.55,3608.55,3608.55,3100],["2019-09-09",4059.62,4059.62,4059.62,4059.62,100],["2019-09-10",3664.93,3946.85,3664.93,3946.85,3200],["2019-09-11",3777.7,3777.7,3777.7,3777.7,300],["2019-09-12",3777.7,3777.7,3777.7,3777.7,0],["2019-09-13",3664.93,3721.32,3664.93,3721.32,1100],["2019-09-16",3721.32,3721.32,3664.93,3664.93,1100],["2019-09-17",3664.93,3664.93,3608.55,3608.55,600],["2019-09-18",3664.93,3664.93,3608.55,3608.55,900],["2019-09-19",3608.55,3608.55,3608.55,3608.55,500],["2019-09-20",3552.17,3552.17,3552.17,3552.17,1000],["2019-09-23",3552.17,3552.17,3552.17,3552.17,5400],["2019-09-24",3552.17,3552.17,3495.78,3495.78,3800],["2019-09-25",3552.17,3552.17,3552.17,3552.17,0],["2019-09-26",3664.93,3664.93,3664.93,3664.93,100],["2019-09-27",3664.93,3664.93,3552.17,3552.17,2000],["2019-09-30",3834.08,3834.08,3608.55,3608.55,8700],["2019-10-01",3495.78,3721.32,3495.78,3721.32,200],["2019-10-02",3834.08,3834.08,3834.08,3834.08,100],["2019-10-03",3721.32,3721.32,3721.32,3721.32,100],["2019-10-04",3608.55,3608.55,3608.55,3608.55,200],["2019-10-07",3834.08,3834.08,3834.08,3834.08,100],["2019-10-08",3946.85,3946.85,3946.85,3946.85,100],["2019-10-09",4059.62,4059.62,4059.62,4059.62,100],["2019-10-10",4116.0,4116.0,4116.0,4116.0,100],["2019-10-11",4116.0,4116.0,4116.0,4116.0,0],["2019-10-14",3664.93,3721.32,3664.93,3721.32,1200],["2019-10-15",3270.25,4003.24,3270.25,4003.24,200],["2019-10-16",4059.62,4059.62,4059.62,4059.62,100],["2019-10-17",4059.62,4059.62,4059.62,4059.62,0],["2019-10-18",4059.62,4059.62,4059.62,4059.62,0],["2019-10-21",3495.78,3495.78,3495.78,3495.78,9300],["2019-10-22",3495.78,3495.78,3157.48,3157.48,10600],["2019-10-23",3157.48,3157.48,3157.48,3157.48,0],["2019-10-24",3383.02,3383.02,3383.02,3383.02,100],["2019-10-25",3383.02,3383.02,3383.02,3383.02,0],["2019-10-28",3383.02,3383.02,3383.02,3383.02,0],["2019-10-29",3383.02,3383.02,3383.02,3383.02,100],["2019-10-30",3383.02,3383.02,3213.87,3213.87,200],["2019-10-31",3383.02,3664.93,3383.02,3552.17,400],["2019-11-01",3552.17,3552.17,3552.17,3552.17,0],["2019-11-04",3383.02,3383.02,3383.02,3383.02,3100],["2019-11-05",3326.63,3439.4,2875.56,3439.4,4700],["2019-11-06",3270.25,3270.25,3270.25,3270.25,600],["2019-11-07",3270.25,3270.25,2875.56,3270.25,1700],["2019-11-08",2875.56,3721.32,2875.56,3664.93,1300],["2019-11-11",3044.71,3664.93,3044.71,3664.93,200],["2019-11-12",3890.47,3890.47,3890.47,3890.47,100],["2019-11-13",3326.63,3495.78,3326.63,3326.63,5000],["2019-11-14",3101.1,3101.1,2931.95,2931.95,2600],["2019-11-15",2931.95,2988.33,2931.95,2988.33,1400],["2019-11-18",3101.1,3101.1,3101.1,3101.1,900],["2019-11-19",3101.1,3157.48,3101.1,3157.48,1000],["2019-11-20",3044.71,3101.1,3044.71,3101.1,800],["2019-11-21",3101.1,3101.1,3101.1,3101.1,0],["2019-11-22",3157.48,3157.48,3157.48,3157.48,2500],["2019-11-25",3157.48,3157.48,3157.48,3157.48,700],["2019-11-26",3157.48,3157.48,3157.48,3157.48,0],["2019-11-27",3157.48,3157.48,3157.48,3157.48,0],["2019-11-28",3157.48,3157.48,3157.48,3157.48,0],["2019-11-29",3157.48,3157.48,3157.48,3157.48,0],["2019-12-02",3157.48,3157.48,2762.8,2762.8,2500],["2019-12-03",2819.18,3101.1,2819.18,3101.1,400],["2019-12-04",2875.56,2875.56,2875.56,2875.56,0],["2019-12-05",3101.1,3101.1,3101.1,3101.1,1100],["2019-12-06",3101.1,3101.1,2819.18,2819.18,2000],["2019-12-09",3044.71,3044.71,3044.71,3044.71,100],["2019-12-10",3044.71,3044.71,3044.71,3044.71,0],["2019-12-11",3044.71,3044.71,3044.71,3044.71,5000],["2019-12-12",3101.1,3383.02,3044.71,3044.71,11900],["2019-12-13",3101.1,3101.1,3101.1,3101.1,3300],["2019-12-16",3270.25,3270.25,3270.25,3270.25,300],["2019-12-17",3270.25,3270.25,3270.25,3270.25,0],["2019-12-18",3270.25,3270.25,3270.25,3270.25,0],["2019-12-19",3270.25,3270.25,3270.25,3270.25,0],["2019-12-20",3270.25,3270.25,3270.25,3270.25,0],["2019-12-23",2931.95,2931.95,2931.95,2931.95,600],["2019-12-24",2931.95,2931.95,2931.95,2931.95,0],["2019-12-25",2931.95,2931.95,2931.95,2931.95,0],["2019-12-26",2931.95,2931.95,2931.95,2931.95,0],["2019-12-27",2931.95,2931.95,2931.95,2931.95,0],["2019-12-30",2762.8,2762.8,2537.26,2650.03,600],["2019-12-31",2819.18,2819.18,2819.18,2819.18,4000],["2020-01-02",3044.71,3157.48,3044.71,3157.48,700],["2020-01-03",2875.56,2875.56,2762.8,2762.8,200],["2020-01-06",2819.18,2819.18,2819.18,2819.18,0],["2020-01-07",2819.18,2819.18,2819.18,2819.18,0],["2020-01-08",2819.18,2819.18,2819.18,2819.18,0],["2020-01-09",2819.18,2819.18,2819.18,2819.18,0],["2020-01-10",2819.18,2819.18,2819.18,2819.18,9000],["2020-01-13",2819.18,2819.18,2819.18,2819.18,1300],["2020-01-14",2819.18,2819.18,2819.18,2819.18,0],["2020-01-15",2819.18,2819.18,2819.18,2819.18,0],["2020-01-16",2819.18,2819.18,2819.18,2819.18,0],["2020-01-17",2819.18,2819.18,2819.18,2819.18,0],["2020-01-20",2819.18,2819.18,2819.18,2819.18,0],["2020-01-21",2819.18,2819.18,2819.18,2819.18,0],["2020-01-22",2537.26,2537.26,2537.26,2537.26,1500],["2020-01-30",2537.26,2537.26,2537.26,2537.26,0],["2020-01-31",2537.26,2537.26,2537.26,2537.26,0],["2020-02-03",2875.56,2875.56,2875.56,2875.56,400],["2020-02-04",2875.56,2875.56,2875.56,2875.56,400],["2020-02-05",2875.56,2875.56,2875.56,2875.56,0],["2020-02-06",2537.26,2875.56,2537.26,2875.56,4300],["2020-02-07",2875.56,2875.56,2875.56,2875.56,2000],["2020-02-10",2875.56,2875.56,2875.56,2875.56,3000],["2020-02-11",2875.56,2931.95,2875.56,2931.95,1300],["2020-02-12",2875.56,2875.56,2875.56,2875.56,0],["2020-02-13",2875.56,2875.56,2875.56,2875.56,0],["2020-02-14",2875.56,2875.56,2875.56,2875.56,0],["2020-02-17",2875.56,2875.56,2875.56,2875.56,0],["2020-02-18",3270.25,3270.25,2931.95,2931.95,3300],["2020-02-19",2875.56,2875.56,2875.56,2875.56,4900],["2020-02-20",2875.56,2875.56,2875.56,2875.56,0],["2020-02-21",2875.56,2875.56,2875.56,2875.56,0],["2020-02-24",2819.18,2819.18,2819.18,2819.18,5200],["2020-02-25",3157.48,3157.48,3157.48,3157.48,300],["2020-02-26",3157.48,3157.48,3157.48,3157.48,0],["2020-02-27",2875.56,2875.56,2875.56,2875.56,200],["2020-02-28",2875.56,2875.56,2875.56,2875.56,0],["2020-03-02",2593.65,2819.18,2593.65,2819.18,200],["2020-03-03",2706.41,2706.41,2706.41,2706.41,0],["2020-03-04",3101.1,3101.1,3101.1,3101.1,500],["2020-03-05",2762.8,2762.8,2762.8,2762.8,500],["2020-03-06",2762.8,2762.8,2762.8,2762.8,0],["2020-03-09",2762.8,2762.8,2762.8,2762.8,0],["2020-03-10",2762.8,2762.8,2762.8,2762.8,0],["2020-03-11",2762.8,2762.8,2762.8,2762.8,0],["2020-03-12",2762.8,2762.8,2762.8,2762.8,0],["2020-03-13",2368.11,2819.18,2368.11,2819.18,6300],["2020-03-16",2368.11,2368.11,2311.73,2311.73,3000],["2020-03-17",2311.73,2311.73,2311.73,2311.73,0],["2020-03-18",2650.03,2650.03,2650.03,2650.03,1800],["2020-03-19",2593.65,2593.65,2593.65,2593.65,300],["2020-03-20",2593.65,2593.65,2593.65,2593.65,100],["2020-03-23",2593.65,2593.65,2255.34,2255.34,2800],["2020-03-24",2593.65,2593.65,2593.65,2593.65,200],["2020-03-25",2593.65,2593.65,2593.65,2593.65,0],["2020-03-26",2593.65,2593.65,2593.65,2593.65,500],["2020-03-27",2537.26,2537.26,2537.26,2537.26,100],["2020-03-30",2537.26,2537.26,2537.26,2537.26,0],["2020-03-31",2480.88,2480.88,2480.88,2480.88,1000],["2020-04-01",2593.65,2593.65,2593.65,2593.65,100],["2020-04-03",2593.65,2593.65,2593.65,2593.65,1600],["2020-04-06",2593.65,2593.65,2593.65,2593.65,0],["2020-04-07",2480.88,2480.88,2311.73,2368.11,2100],["2020-04-08",2424.49,2424.49,2424.49,2424.49,0],["2020-04-09",2368.11,2593.65,2311.73,2593.65,3000],["2020-04-10",2650.03,2650.03,2650.03,2650.03,100],["2020-04-13",2706.41,2706.41,2706.41,2706.41,100],["2020-04-14",2819.18,2819.18,2706.41,2706.41,2200],["2020-04-15",2762.8,2762.8,2762.8,2762.8,100],["2020-04-16",2762.8,2762.8,2762.8,2762.8,0],["2020-04-17",2762.8,2762.8,2762.8,2762.8,400],["2020-04-20",2762.8,2762.8,2762.8,2762.8,0],["2020-04-21",2762.8,2762.8,2762.8,2762.8,0],["2020-04-22",2762.8,2819.18,2762.8,2762.8,1100],["2020-04-23",2762.8,2762.8,2762.8,2762.8,0],["2020-04-24",2762.8,2762.8,2762.8,2762.8,0],["2020-04-27",2762.8,2762.8,2762.8,2762.8,0],["2020-04-28",3044.71,3044.71,3044.71,3044.71,100],["2020-04-29",3044.71,3044.71,3044.71,3044.71,0],["2020-05-04",3044.71,3044.71,3044.71,3044.71,0],["2020-05-05",3044.71,3044.71,3044.71,3044.71,0],["2020-05-06",3044.71,3044.71,3044.71,3044.71,0],["2020-05-07",3044.71,3044.71,3044.71,3044.71,0],["2020-05-08",3044.71,3044.71,3044.71,3044.71,0],["2020-05-11",3044.71,3044.71,3044.71,3044.71,0],["2020-05-12",3101.1,3326.63,2931.95,3326.63,1300],["2020-05-13",3101.1,3101.1,3101.1,3101.1,600],["2020-05-14",3101.1,3326.63,3101.1,3326.63,500],["2020-05-15",3439.4,3439.4,2762.8,2762.8,200],["2020-05-18",3101.1,3101.1,3101.1,3101.1,0],["2020-05-19",3439.4,3439.4,3439.4,3439.4,13400],["2020-05-20",3439.4,3439.4,3439.4,3439.4,0],["2020-05-21",3439.4,3439.4,3439.4,3439.4,0],["2020-05-22",3439.4,3439.4,3439.4,3439.4,0],["2020-05-25",3439.4,3439.4,3439.4,3439.4,0],["2020-05-26",3834.08,3834.08,3834.08,3834.08,100],["2020-05-27",4172.39,4172.39,4172.39,4172.39,100],["2020-05-28",3552.17,3946.85,3552.17,3946.85,1100],["2020-05-29",3946.85,3946.85,3946.85,3946.85,100],["2020-06-01",3946.85,3946.85,3946.85,3946.85,0],["2020-06-02",3946.85,3946.85,3946.85,3946.85,0],["2020-06-03",4228.77,4228.77,4228.77,4228.77,100],["2020-06-04",3608.55,3608.55,3608.55,3608.55,200],["2020-06-05",3608.55,3608.55,3608.55,3608.55,0],["2020-06-08",3608.55,3608.55,3608.55,3608.55,0],["2020-06-09",3157.48,3157.48,3101.1,3157.48,2800],["2020-06-10",2706.41,3439.4,2706.41,3439.4,200],["2020-06-11",3101.1,3495.78,2819.18,2875.56,1700],["2020-06-12",2988.33,2988.33,2988.33,2988.33,300],["2020-06-15",2988.33,2988.33,2988.33,2988.33,0],["2020-06-16",2988.33,2988.33,2988.33,2988.33,1000],["2020-06-17",2988.33,2988.33,2988.33,2988.33,2000],["2020-06-18",2988.33,2988.33,2988.33,2988.33,0],["2020-06-19",3326.63,3383.02,3326.63,3383.02,600],["2020-06-22",3326.63,3383.02,3326.63,3383.02,700],["2020-06-23",3383.02,3383.02,3383.02,3383.02,800],["2020-06-24",3383.02,3383.02,3383.02,3383.02,100],["2020-06-25",3383.02,3383.02,3383.02,3383.02,800],["2020-06-26",3383.02,3383.02,3383.02,3383.02,0],["2020-06-29",2988.33,2988.33,2988.33,2988.33,600],["2020-06-30",2931.95,2931.95,2931.95,2931.95,500],["2020-07-01",3326.63,3326.63,2819.18,2819.18,1100],["2020-07-02",3664.93,3664.93,3664.93,3664.93,1000],["2020-07-03",3890.47,3890.47,3890.47,3890.47,1000],["2020-07-06",4397.92,4397.92,4172.39,4172.39,200],["2020-07-07",4285.15,4285.15,4285.15,4285.15,0],["2020-07-08",4285.15,4285.15,4285.15,4285.15,0],["2020-07-09",4285.15,4285.15,4285.15,4285.15,0],["2020-07-10",4285.15,4285.15,4285.15,4285.15,0],["2020-07-13",4285.15,4285.15,4285.15,4285.15,0],["2020-07-14",4285.15,4285.15,4285.15,4285.15,0],["2020-07-15",4285.15,4285.15,4285.15,4285.15,0],["2020-07-16",4285.15,4285.15,4285.15,4285.15,0],["2020-07-17",4285.15,4285.15,4285.15,4285.15,0],["2020-07-20",4285.15,4285.15,4285.15,4285.15,0],["2020-07-21",4285.15,4285.15,4285.15,4285.15,0],["2020-07-22",4285.15,4285.15,4285.15,4285.15,0],["2020-07-23",4285.15,4285.15,4285.15,4285.15,0],["2020-07-24",4285.15,4285.15,4285.15,4285.15,0],["2020-07-27",4285.15,4285.15,4285.15,4285.15,0],["2020-07-28",4285.15,4285.15,4285.15,4285.15,0],["2020-07-29",4285.15,4285.15,4285.15,4285.15,0],["2020-07-30",4285.15,4285.15,4285.15,4285.15,0],["2020-07-31",4285.15,4285.15,4285.15,4285.15,0],["2020-08-03",4285.15,4285.15,4285.15,4285.15,0],["2020-08-04",4285.15,4285.15,4285.15,4285.15,0],["2020-08-05",4285.15,4285.15,4285.15,4285.15,0],["2020-08-06",4285.15,4285.15,4285.15,4285.15,0],["2020-08-07",4285.15,4285.15,4285.15,4285.15,0],["2020-08-10",4285.15,4285.15,4285.15,4285.15,0],["2020-08-11",4285.15,4285.15,4285.15,4285.15,0],["2020-08-12",4285.15,4285.15,4285.15,4285.15,0],["2020-08-13",4285.15,4285.15,4285.15,4285.15,0],["2020-08-14",4285.15,4285.15,4285.15,4285.15,0],["2020-08-17",4285.15,4285.15,4285.15,4285.15,0],["2020-08-18",4285.15,4285.15,4285.15,4285.15,0],["2020-08-19",4285.15,4285.15,4285.15,4285.15,0],["2020-08-20",4285.15,4285.15,4285.15,4285.15,0],["2020-08-21",4285.15,4285.15,4285.15,4285.15,0],["2020-08-24",4285.15,4285.15,4285.15,4285.15,0],["2020-08-25",4285.15,4285.15,4285.15,4285.15,0],["2020-08-26",4285.15,4285.15,4285.15,4285.15,0],["2020-08-27",4285.15,4285.15,4285.15,4285.15,0],["2020-08-28",4285.15,4285.15,4285.15,4285.15,0],["2020-08-31",4285.15,4285.15,4285.15,4285.15,0],["2020-09-01",4285.15,4285.15,4285.15,4285.15,0],["2020-09-03",4285.15,4285.15,4285.15,4285.15,0],["2020-09-04",4285.15,4285.15,4285.15,4285.15,0],["2020-09-07",4285.15,4285.15,4285.15,4285.15,0],["2020-09-08",4285.15,4285.15,4285.15,4285.15,0],["2020-09-09",4285.15,4285.15,4285.15,4285.15,0],["2020-09-10",4285.15,4285.15,4285.15,4285.15,0],["2020-09-11",3664.93,3664.93,3664.93,3664.93,7500],["2020-09-14",3157.48,3157.48,3157.48,3157.48,1000],["2020-09-15",3157.48,3157.48,3157.48,3157.48,200],["2020-09-16",3608.55,3608.55,3270.25,3270.25,3600],["2020-09-17",3608.55,3608.55,3608.55,3608.55,300],["2020-09-18",3608.55,3608.55,3608.55,3608.55,0],["2020-09-21",3608.55,3608.55,3608.55,3608.55,0],["2020-09-22",3608.55,3608.55,3608.55,3608.55,0],["2020-09-23",3608.55,3946.85,3552.17,3608.55,1000],["2020-09-24",3383.02,3946.85,3383.02,3946.85,1300],["2020-09-25",4003.24,4003.24,3044.71,3777.7,3500],["2020-09-28",3721.32,3721.32,3721.32,3721.32,0],["2020-09-29",3664.93,3664.93,3664.93,3664.93,100],["2020-09-30",4059.62,4059.62,4059.62,4059.62,100],["2020-10-01",3664.93,3946.85,3552.17,3552.17,12900],["2020-10-02",3157.48,4116.0,3157.48,3383.02,800],["2020-10-05",3383.02,3383.02,3383.02,3383.02,1500],["2020-10-06",3101.1,3777.7,2931.95,3777.7,3900],["2020-10-07",3495.78,3495.78,3495.78,3495.78,2100],["2020-10-08",3890.47,3890.47,3552.17,3552.17,3600],["2020-10-09",3777.7,3777.7,3552.17,3552.17,600],["2020-10-12",3608.55,3608.55,3608.55,3608.55,500],["2020-10-13",3157.48,3270.25,3157.48,3270.25,3000],["2020-10-14",3608.55,3608.55,3608.55,3608.55,500],["2020-10-15",3608.55,3608.55,3608.55,3608.55,0],["2020-10-16",3101.1,3101.1,3101.1,3101.1,100],["2020-10-19",3383.02,3383.02,3383.02,3383.02,500],["2020-10-20",3101.1,3383.02,3101.1,3383.02,1700],["2020-10-21",3101.1,3101.1,2931.95,2931.95,3300],["2020-10-22",3157.48,3326.63,3157.48,3326.63,400],["2020-10-23",3270.25,3270.25,3270.25,3270.25,1000],["2020-10-26",3270.25,3270.25,3270.25,3270.25,0],["2020-10-27",3270.25,3270.25,3270.25,3270.25,0],["2020-10-28",3270.25,3270.25,3270.25,3270.25,0],["2020-10-29",3270.25,3270.25,3270.25,3270.25,0],["2020-10-30",3383.02,3608.55,3270.25,3608.55,1900],["2020-11-02",3608.55,3664.93,3608.55,3664.93,1700],["2020-11-03",3608.55,3608.55,3608.55,3608.55,0],["2020-11-04",4059.62,4059.62,4059.62,4059.62,100],["2020-11-05",4059.62,4059.62,4059.62,4059.62,0],["2020-11-06",3495.78,3495.78,3495.78,3495.78,1000],["2020-11-09",3495.78,3495.78,3495.78,3495.78,0],["2020-11-10",3495.78,3495.78,3495.78,3495.78,0],["2020-11-11",3495.78,3495.78,3495.78,3495.78,0],["2020-11-12",3495.78,3495.78,3495.78,3495.78,0],["2020-11-13",3495.78,3495.78,3495.78,3495.78,0],["2020-11-16",3157.48,3157.48,3157.48,3157.48,2000],["2020-11-17",3157.48,3157.48,3157.48,3157.48,0],["2020-11-18",3495.78,3608.55,3495.78,3608.55,2500],["2020-11-19",3552.17,3552.17,3552.17,3552.17,0],["2020-11-20",3552.17,3552.17,3552.17,3552.17,0],["2020-11-23",3552.17,3552.17,3552.17,3552.17,0],["2020-11-24",3552.17,3552.17,3552.17,3552.17,0],["2020-11-25",3552.17,3552.17,3552.17,3552.17,0],["2020-11-26",3552.17,3552.17,3552.17,3552.17,0],["2020-11-27",3552.17,3552.17,3552.17,3552.17,0],["2020-11-30",3552.17,3552.17,3552.17,3552.17,0],["2020-12-01",3552.17,3552.17,3552.17,3552.17,0],["2020-12-02",3101.1,3101.1,3101.1,3101.1,1200],["2020-12-03",2875.56,2875.56,2875.56,2875.56,700],["2020-12-04",3270.25,3270.25,3270.25,3270.25,100],["2020-12-07",3270.25,3270.25,3270.25,3270.25,0],["2020-12-08",3270.25,3270.25,3270.25,3270.25,0],["2020-12-09",3270.25,3270.25,3270.25,3270.25,0],["2020-12-10",3383.02,3383.02,3383.02,3383.02,1600],["2020-12-11",3608.55,3608.55,2931.95,2931.95,3500],["2020-12-14",2988.33,3439.4,2988.33,3439.4,6100],["2020-12-15",3439.4,3439.4,3439.4,3439.4,0],["2020-12-16",3439.4,3439.4,3439.4,3439.4,5400],["2020-12-17",3439.4,3608.55,3439.4,3608.55,400],["2020-12-18",3552.17,3552.17,3552.17,3552.17,0],["2020-12-21",3552.17,3552.17,3552.17,3552.17,3600],["2020-12-22",3270.25,3608.55,3213.87,3552.17,6600],["2020-12-23",3664.93,3664.93,3664.93,3664.93,3100],["2020-12-24",3721.32,3777.7,3721.32,3777.7,2500],["2020-12-25",3777.7,3777.7,3777.7,3777.7,900],["2020-12-28",3777.7,3890.47,3777.7,3890.47,5500],["2020-12-29",3890.47,4397.92,3890.47,4397.92,4514500],["2020-12-30",4397.92,4623.46,4397.92,4510.69,9900],["2020-12-31",4510.69,4510.69,4510.69,4510.69,1100],["2021-01-04",4792.61,5074.52,4792.61,5074.52,25400],["2021-01-05",4848.99,4848.99,4848.99,4848.99,1000],["2021-01-06",4736.22,5243.67,4172.39,5074.52,16000],["2021-01-07",4848.99,4848.99,4848.99,4848.99,400],["2021-01-08",5469.21,5525.59,5356.44,5525.59,14600],["2021-01-11",5638.36,6314.96,5638.36,6314.96,17400],["2021-01-12",6427.73,6766.03,6202.2,6427.73,7400],["2021-01-13",6427.73,6427.73,6145.81,6145.81,6200],["2021-01-14",5638.36,6202.2,5525.59,6202.2,16900],["2021-01-15",5638.36,5638.36,5130.91,5130.91,26500],["2021-01-18",5243.67,5356.44,5187.29,5187.29,4500],["2021-01-19",5525.59,5525.59,4567.07,4792.61,10600],["2021-01-20",5074.52,5074.52,4961.76,5074.52,3900],["2021-01-21",5074.52,5187.29,4848.99,5187.29,6300],["2021-01-22",5074.52,5130.91,5018.14,5130.91,3000],["2021-01-25",5130.91,5130.91,4792.61,4848.99,4200],["2021-01-26",4848.99,4848.99,4848.99,4848.99,2100],["2021-01-27",4848.99,4848.99,4848.99,4848.99,3900],["2021-01-28",4848.99,4848.99,4848.99,4848.99,0],["2021-01-29",4510.69,4567.07,4228.77,4567.07,8500],["2021-02-01",4454.3,4454.3,4454.3,4454.3,0],["2021-02-02",4454.3,4454.3,4397.92,4397.92,8000],["2021-02-03",4397.92,4510.69,4397.92,4510.69,2000],["2021-02-04",4679.84,4792.61,4510.69,4792.61,7800],["2021-02-05",4623.46,4623.46,4510.69,4510.69,1100],["2021-02-08",4679.84,4679.84,4510.69,4510.69,2400],["2021-02-09",5074.52,5074.52,5074.52,5074.52,100],["2021-02-17",5074.52,5074.52,5074.52,5074.52,700],["2021-02-18",5074.52,5130.91,5074.52,5130.91,4100],["2021-02-19",5187.29,5187.29,4792.61,4792.61,800],["2021-02-22",4848.99,4848.99,4679.84,4679.84,7100],["2021-02-23",4736.22,4736.22,4679.84,4736.22,3900],["2021-02-24",4736.22,4792.61,4679.84,4736.22,17400],["2021-02-25",5356.44,5356.44,4792.61,5187.29,6700],["2021-02-26",5356.44,5356.44,5187.29,5356.44,800],["2021-03-01",5300.06,5300.06,4736.22,5243.67,5000],["2021-03-02",5130.91,5187.29,5130.91,5187.29,1900],["2021-03-03",5243.67,5243.67,4792.61,5074.52,5800],["2021-03-04",4848.99,4848.99,4848.99,4848.99,0],["2021-03-05",4905.37,5187.29,4905.37,5187.29,7300],["2021-03-08",5187.29,5187.29,4792.61,5130.91,12300],["2021-03-09",5243.67,5243.67,4905.37,4905.37,14800],["2021-03-10",4905.37,5638.36,4905.37,5581.98,30700],["2021-03-11",5130.91,5525.59,5074.52,5074.52,8300],["2021-03-12",5300.06,5300.06,5018.14,5018.14,4600],["2021-03-15",5074.52,5187.29,5074.52,5074.52,12100],["2021-03-16",5074.52,5863.89,4623.46,5863.89,63200],["2021-03-17",6484.11,6484.11,6484.11,6484.11,15700],["2021-03-18",7442.63,7442.63,7442.63,7442.63,73400],["2021-03-19",8513.92,8513.92,8513.92,8513.92,35500],["2021-03-22",9754.36,9754.36,9754.36,9754.36,81800],["2021-03-23",11163.95,11163.95,9754.36,11051.19,124000],["2021-03-24",10712.88,12404.39,10036.28,11615.02,57500],["2021-03-25",10149.05,11276.72,9867.13,10318.2,37300],["2021-03-26",9303.29,9472.44,9190.53,9190.53,68400],["2021-03-29",9190.53,9190.53,7837.32,8852.22,77700],["2021-03-30",8119.24,9303.29,8119.24,9303.29,20900],["2021-03-31",9359.68,10543.73,9359.68,10543.73,68600],["2021-04-01",12009.71,12009.71,9697.98,10600.12,51200],["2021-04-02",9641.6,10430.97,9641.6,10318.2,36600],["2021-04-05",9585.21,10149.05,9303.29,10036.28,8300],["2021-04-06",9923.51,9923.51,9303.29,9754.36,20800],["2021-04-07",9754.36,10149.05,9077.76,10036.28,25600],["2021-04-08",9979.9,10374.58,9359.68,9359.68,35000],["2021-04-09",9303.29,9810.75,9303.29,9528.83,24900],["2021-04-12",9416.06,9528.83,9416.06,9416.06,18700],["2021-04-13",9472.44,9472.44,9190.53,9190.53,9900],["2021-04-14",9303.29,9303.29,8626.69,8964.99,21600],["2021-04-15",9585.21,9585.21,8795.84,8908.61,4700],["2021-04-16",8964.99,8964.99,8739.46,8908.61,4000],["2021-04-19",8908.61,8908.61,8852.22,8852.22,3900],["2021-04-20",7780.94,8232.01,7780.94,8232.01,4900],["2021-04-22",8457.54,8795.84,7837.32,7837.32,12300],["2021-04-23",7329.87,7837.32,7329.87,7780.94,6100],["2021-04-26",7442.63,8119.24,7442.63,8006.47,4100],["2021-04-27",8006.47,8006.47,7329.87,7893.7,2700],["2021-04-28",7329.87,7329.87,7329.87,7329.87,600],["2021-04-29",7329.87,7893.7,7104.33,7104.33,800],["2021-05-04",6766.03,7104.33,6371.35,6371.35,2600],["2021-05-05",6596.88,7160.72,6596.88,6766.03,11900],["2021-05-06",6709.65,7611.79,6709.65,7611.79,8400],["2021-05-07",8175.62,8175.62,7555.4,7555.4,10100],["2021-05-10",7611.79,7611.79,7329.87,7386.25,10600],["2021-05-11",7386.25,7386.25,6766.03,7386.25,8500],["2021-05-12",7104.33,7329.87,7104.33,7273.48,5800],["2021-05-13",7329.87,7442.63,7273.48,7386.25,6500],["2021-05-14",7386.25,7386.25,6766.03,7273.48,6300],["2021-05-17",7273.48,7273.48,7047.95,7047.95,6400],["2021-05-18",7047.95,7160.72,6991.57,6991.57,6900],["2021-05-19",6991.57,6991.57,6653.26,6878.8,14700],["2021-05-20",6935.18,6935.18,6484.11,6484.11,4000],["2021-05-21",6202.2,6540.5,6202.2,6540.5,2600],["2021-05-24",6427.73,6935.18,6427.73,6935.18,3100],["2021-05-25",6935.18,6935.18,6766.03,6766.03,20900],["2021-05-26",6935.18,6935.18,6484.11,6766.03,19500],["2021-05-27",6878.8,6878.8,6258.58,6766.03,15200],["2021-05-28",6709.65,6822.42,6596.88,6709.65,13900],["2021-05-31",6766.03,7668.17,6766.03,7668.17,77900],["2021-06-01",8457.54,8457.54,8457.54,8457.54,24300],["2021-06-02",9697.98,9697.98,9190.53,9416.06,71400],["2021-06-03",9021.38,9472.44,8288.39,9359.68,78900],["2021-06-04",9190.53,9754.36,8457.54,9021.38,16100],["2021-06-07",9021.38,9021.38,7837.32,8232.01,17800],["2021-06-08",8062.85,8062.85,7837.32,7837.32,21100],["2021-06-09",9134.14,9134.14,7950.09,8457.54,7500],["2021-06-10",9190.53,9190.53,7724.55,7724.55,8200],["2021-06-11",7724.55,8119.24,7724.55,8119.24,19700],["2021-06-14",7837.32,7837.32,7611.79,7837.32,16800],["2021-06-15",8175.62,8175.62,7837.32,7837.32,1600],["2021-06-16",7837.32,7893.7,7611.79,7611.79,4700],["2021-06-17",7329.87,7893.7,6991.57,7893.7,18800],["2021-06-18",7611.79,7611.79,7273.48,7611.79,6700],["2021-06-21",7386.25,7499.02,7329.87,7499.02,8100],["2021-06-22",7499.02,7499.02,7047.95,7329.87,13400],["2021-06-23",7329.87,7386.25,7329.87,7329.87,3000],["2021-06-24",7442.63,7442.63,7160.72,7329.87,2400],["2021-06-25",7329.87,7499.02,7160.72,7499.02,9800],["2021-06-28",8401.16,8401.16,8344.77,8401.16,40500],["2021-06-29",9641.6,9641.6,9641.6,9641.6,44800],["2021-06-30",11051.19,11051.19,11051.19,11051.19,267600],["2021-07-01",12404.39,12404.39,9472.44,10769.27,108700],["2021-07-02",10712.88,10938.42,10656.5,10712.88,50100],["2021-07-05",9528.83,10430.97,9416.06,9697.98,74200],["2021-07-06",9416.06,10149.05,8908.61,8908.61,60000],["2021-07-07",8908.61,9303.29,8232.01,8964.99,16500],["2021-07-08",8908.61,9021.38,8795.84,8908.61,15900],["2021-07-09",8964.99,8964.99,7950.09,8795.84,7600],["2021-07-12",7724.55,7780.94,7555.4,7668.17,63600],["2021-07-13",7668.17,7893.7,7668.17,7837.32,22700],["2021-07-14",7837.32,8513.92,7837.32,7837.32,4700],["2021-07-15",7780.94,8401.16,7780.94,8288.39,8300],["2021-07-16",8006.47,8401.16,8006.47,8344.77,20400],["2021-07-19",8288.39,8288.39,7950.09,8006.47,18700],["2021-07-20",7724.55,8457.54,7724.55,8401.16,18200],["2021-07-21",8401.16,8513.92,8062.85,8344.77,8600],["2021-07-22",8683.07,8739.46,8570.31,8570.31,7300],["2021-07-23",8626.69,8626.69,8175.62,8175.62,7800],["2021-07-26",8175.62,8175.62,7950.09,8175.62,6200],["2021-07-27",8006.47,8626.69,8006.47,8626.69,600],["2021-07-28",8062.85,8062.85,7893.7,8062.85,38700],["2021-07-29",9134.14,9134.14,8006.47,8175.62,4500],["2021-07-30",8457.54,8457.54,8175.62,8288.39,12900],["2021-08-02",8119.24,8344.77,8119.24,8232.01,16100],["2021-08-03",8344.77,8344.77,8175.62,8288.39,11100],["2021-08-04",8288.39,8457.54,8232.01,8401.16,11100],["2021-08-05",8457.54,8626.69,8457.54,8626.69,7600],["2021-08-06",8739.46,9585.21,8626.69,8683.07,18200],["2021-08-09",10092.66,10092.66,8457.54,9585.21,42400],["2021-08-10",10092.66,10092.66,9021.38,9246.91,54200],["2021-08-11",9303.29,9303.29,9021.38,9021.38,13800],["2021-08-12",8908.61,8908.61,8626.69,8626.69,23600],["2021-08-13",8739.46,9021.38,8739.46,9021.38,13000],["2021-08-16",9134.14,9585.21,8964.99,9190.53,26500],["2021-08-17",9359.68,10149.05,9190.53,9190.53,8400],["2021-08-18",9867.13,9867.13,9416.06,9416.06,7100],["2021-08-19",9416.06,10882.03,9246.91,10882.03,480400],["2021-08-20",12122.47,12178.86,11389.49,12178.86,238700],["2021-08-23",12742.69,13983.13,12178.86,13983.13,72700],["2021-08-24",14095.9,14716.12,11671.4,11840.56,332500],["2021-08-25",11276.72,12291.62,11276.72,12235.24,92900],["2021-08-26",12178.86,12404.39,11896.94,11953.32,57000],["2021-08-27",12178.86,12178.86,10994.8,11558.64,100000],["2021-08-30",11840.56,12066.09,11502.25,12066.09,53200],["2021-08-31",11840.56,12122.47,11558.64,11840.56,57000],["2021-09-01",11671.4,11840.56,11558.64,11727.79,31000],["2021-09-06",12404.39,12968.23,11502.25,11727.79,134000],["2021-09-07",11727.79,11840.56,11558.64,11558.64,35700],["2021-09-08",11727.79,11727.79,9923.51,10712.88,49900],["2021-09-09",11445.87,11953.32,10994.8,11163.95,33600],["2021-09-10",11107.57,11615.02,11107.57,11163.95,53300],["2021-09-13",11163.95,11784.17,11163.95,11276.72,64800],["2021-09-14",11333.1,11389.49,11107.57,11276.72,13400],["2021-09-15",10938.42,11276.72,10882.03,11107.57,19700],["2021-09-16",11107.57,11727.79,10994.8,11333.1,50600],["2021-09-17",11502.25,11502.25,10825.65,11502.25,40700],["2021-09-20",11389.49,11840.56,10487.35,11333.1,48300],["2021-09-21",10712.88,11276.72,10712.88,11276.72,53900],["2021-09-22",11220.34,11727.79,10994.8,11333.1,41200],["2021-09-23",11333.1,11558.64,11051.19,11051.19,43400],["2021-09-24",11051.19,11220.34,10712.88,10712.88,45900],["2021-09-27",10712.88,10769.27,10430.97,10543.73,40600],["2021-09-28",10656.5,11163.95,10600.12,11051.19,19300],["2021-09-29",11220.34,11220.34,10712.88,10994.8,5600],["2021-09-30",11107.57,11107.57,10882.03,10938.42,7800],["2021-10-01",11220.34,11220.34,10825.65,10938.42,26200],["2021-10-04",11163.95,11163.95,10318.2,10712.88,16700],["2021-10-05",11107.57,11107.57,10882.03,10882.03,8000],["2021-10-06",10994.8,11051.19,10600.12,10712.88,10100],["2021-10-07",10769.27,10994.8,10430.97,10938.42,6700],["2021-10-08",10994.8,10994.8,10712.88,10769.27,4500],["2021-10-11",10938.42,10938.42,10430.97,10656.5,21700],["2021-10-12",10656.5,10769.27,10600.12,10656.5,16700],["2021-10-13",11333.1,11333.1,10600.12,10712.88,29400],["2021-10-14",10825.65,10938.42,10600.12,10882.03,29800],["2021-10-15",10712.88,11163.95,10656.5,11107.57,105100],["2021-10-18",11163.95,11389.49,10938.42,10938.42,35900],["2021-10-19",11163.95,11276.72,11163.95,11220.34,41800],["2021-10-20",11163.95,11220.34,10769.27,11163.95,33900],["2021-10-21",11107.57,11163.95,10656.5,10712.88,28700],["2021-10-22",10712.88,10825.65,10374.58,10712.88,107900],["2021-10-25",11276.72,11276.72,10374.58,10374.58,40000],["2021-10-26",10656.5,10994.8,10149.05,10430.97,73000],["2021-10-27",10430.97,10543.73,10149.05,10430.97,30300],["2021-10-28",10430.97,10882.03,10430.97,10430.97,18000],["2021-10-29",10430.97,10600.12,10149.05,10374.58,50400],["2021-11-01",10543.73,10712.88,10430.97,10656.5,39000],["2021-11-02",10600.12,10882.03,10543.73,10656.5,52900],["2021-11-03",10656.5,11163.95,10656.5,10994.8,148400],["2021-11-04",11051.19,12348.01,11051.19,12122.47,150100],["2021-11-05",12122.47,12517.16,11784.17,11840.56,39900],["2021-11-08",11276.72,11953.32,11276.72,11840.56,85800],["2021-11-09",11784.17,11840.56,11333.1,11502.25,58900],["2021-11-10",11615.02,11615.02,11333.1,11389.49,48200],["2021-11-11",11389.49,11389.49,10769.27,11333.1,50900],["2021-11-12",11333.1,12799.08,11107.57,12799.08,171300],["2021-11-15",14095.9,14265.05,12855.46,14265.05,130400],["2021-11-16",14490.58,16294.86,14490.58,15731.02,219000],["2021-11-17",15731.02,15787.41,13532.06,14941.65,125600],["2021-11-18",14095.9,16069.33,14095.9,15505.49,107700],["2021-11-19",15223.57,15787.41,13926.75,13983.13,127900],["2021-11-22",14603.35,15110.8,13532.06,15110.8,55100],["2021-11-23",13870.37,13870.37,12686.31,13813.98,62500],["2021-11-24",15223.57,15223.57,14152.28,14659.74,34800],["2021-11-25",14603.35,14772.5,14039.52,14095.9,63000],["2021-11-26",13983.13,14095.9,13532.06,13532.06,38300],["2021-11-29",15110.8,15110.8,12799.08,13926.75,58900],["2021-11-30",13193.76,13588.45,13193.76,13306.53,35300],["2021-12-01",13193.76,13813.98,12573.54,13532.06,19800],["2021-12-02",13362.91,13813.98,13306.53,13362.91,25000],["2021-12-03",13250.15,13306.53,12799.08,12799.08,34200],["2021-12-06",12742.69,12799.08,11727.79,11784.17,23500],["2021-12-07",12235.24,12629.93,11671.4,12235.24,13900],["2021-12-08",12009.71,12178.86,12009.71,12122.47,17600],["2021-12-09",12122.47,12517.16,11276.72,12517.16,40500],["2021-12-10",12517.16,13137.38,12517.16,12629.93,27200],["2021-12-13",13250.15,13250.15,12742.69,13080.99,8700],["2021-12-14",13080.99,13080.99,12742.69,12911.84,16000],["2021-12-15",13193.76,13193.76,12404.39,12629.93,31300],["2021-12-16",12404.39,12404.39,12348.01,12348.01,7400],["2021-12-17",12404.39,12686.31,11784.17,12686.31,46900],["2021-12-20",13137.38,13137.38,12348.01,12348.01,14800],["2021-12-21",12235.24,12348.01,12122.47,12122.47,20900],["2021-12-22",12066.09,12517.16,11840.56,11953.32,59700],["2021-12-23",11953.32,11953.32,11333.1,11615.02,30300],["2021-12-24",11615.02,11840.56,11615.02,11784.17,22500],["2021-12-27",11784.17,12122.47,11784.17,11784.17,10200],["2021-12-28",11840.56,11840.56,11558.64,11671.4,35900],["2021-12-29",11671.4,12122.47,11671.4,11784.17,11300],["2021-12-30",11896.94,13080.99,11840.56,12968.23,55600],["2021-12-31",12686.31,13024.61,12460.78,12517.16,19300],["2022-01-04",12460.78,12742.69,11502.25,12404.39,74400],["2022-01-05",12122.47,12235.24,11953.32,12009.71,36100],["2022-01-06",11953.32,12066.09,11840.56,12066.09,27600],["2022-01-07",11840.56,12573.54,11840.56,12517.16,62500],["2022-01-10",12404.39,12460.78,12122.47,12178.86,52800],["2022-01-11",12009.71,12291.62,12009.71,12235.24,9600],["2022-01-12",12178.86,12291.62,11558.64,12066.09,40300],["2022-01-13",11953.32,11953.32,11615.02,11671.4,15600],["2022-01-14",11671.4,11840.56,11502.25,11840.56,26600],["2022-01-17",11615.02,11615.02,10149.05,10938.42,43800],["2022-01-18",10712.88,10712.88,10543.73,10712.88,8300],["2022-01-19",10712.88,11220.34,9697.98,11220.34,7400],["2022-01-20",11389.49,11389.49,11220.34,11220.34,1700],["2022-01-21",11276.72,11333.1,11276.72,11333.1,15800],["2022-01-24",10825.65,10825.65,10712.88,10712.88,18700],["2022-01-25",9190.53,11502.25,9190.53,11276.72,11400],["2022-01-26",11389.49,11389.49,10149.05,10149.05,5200],["2022-01-27",11727.79,11727.79,9867.13,10712.88,2700],["2022-01-28",10374.58,10600.12,10374.58,10430.97,9500],["2022-02-07",10430.97,11276.72,10430.97,11276.72,6000],["2022-02-08",10149.05,11220.34,10149.05,10487.35,8900],["2022-02-09",10543.73,10825.65,9810.75,10430.97,13600],["2022-02-10",10487.35,11220.34,10487.35,10769.27,10200],["2022-02-11",11051.19,11107.57,10825.65,11107.57,1200],["2022-02-14",10712.88,10882.03,10712.88,10825.65,2100],["2022-02-15",11051.19,11051.19,10712.88,10712.88,4000],["2022-02-16",10825.65,10825.65,10825.65,10825.65,1900],["2022-02-17",10543.73,11051.19,10543.73,11051.19,2500],["2022-02-18",10938.42,11051.19,10656.5,11051.19,2000],["2022-02-21",11107.57,11276.72,11107.57,11276.72,2600],["2022-02-22",11107.57,11333.1,10938.42,11220.34,9100],["2022-02-23",11163.95,11220.34,10938.42,10994.8,20400],["2022-02-24",10938.42,11558.64,10149.05,11163.95,24700],["2022-02-25",11276.72,11276.72,10712.88,11163.95,19400],["2022-02-28",10712.88,10994.8,10487.35,10712.88,8900],["2022-03-01",10205.43,10882.03,10149.05,10656.5,8000],["2022-03-02",10318.2,10318.2,10149.05,10318.2,20000],["2022-03-03",10374.58,11784.17,10318.2,11333.1,36200],["2022-03-04",11276.72,11727.79,11276.72,11615.02,48800],["2022-03-07",11333.1,11389.49,10994.8,11276.72,24000],["2022-03-08",11107.57,12686.31,11051.19,11445.87,21600],["2022-03-09",11107.57,11276.72,11107.57,11107.57,30100],["2022-03-10",10938.42,11840.56,10938.42,11051.19,8700],["2022-03-11",11107.57,11276.72,10938.42,11276.72,20400],["2022-03-14",11163.95,11163.95,10712.88,10769.27,19400],["2022-03-15",10938.42,10994.8,10600.12,10769.27,4600],["2022-03-16",10825.65,11163.95,10825.65,11051.19,700],["2022-03-17",11220.34,11220.34,10769.27,10769.27,6300],["2022-03-18",11163.95,11163.95,10994.8,10994.8,2000],["2022-03-21",10994.8,11107.57,10882.03,10882.03,5300],["2022-03-22",10938.42,10938.42,10769.27,10938.42,9800],["2022-03-23",11051.19,11051.19,10769.27,10882.03,13500],["2022-03-24",10882.03,10882.03,10769.27,10825.65,15600],["2022-03-25",10825.65,11107.57,10769.27,10825.65,7500],["2022-03-28",11051.19,11051.19,10487.35,10543.73,27500],["2022-03-29",10600.12,11107.57,10600.12,11051.19,7300],["2022-03-30",10882.03,10882.03,10712.88,10712.88,15000],["2022-03-31",10712.88,10712.88,10600.12,10712.88,4600],["2022-04-01",10543.73,10882.03,10543.73,10600.12,3400],["2022-04-04",10712.88,11107.57,10712.88,10938.42,4300],["2022-04-05",10994.8,10994.8,10769.27,10882.03,11500],["2022-04-06",10938.42,10938.42,10769.27,10769.27,2300],["2022-04-07",10825.65,10825.65,10487.35,10487.35,1600],["2022-04-08",10769.27,10769.27,9585.21,9867.13,7000],["2022-04-12",10092.66,10430.97,10092.66,10430.97,1300],["2022-04-13",10092.66,10092.66,9472.44,9867.13,15800],["2022-04-14",9867.13,10092.66,9867.13,10092.66,5300],["2022-04-15",9528.83,10036.28,9021.38,9867.13,5200],["2022-04-18",9810.75,9810.75,8006.47,8964.99,8500],["2022-04-19",8683.07,8683.07,7386.25,7386.25,19800],["2022-04-20",7724.55,8006.47,7724.55,7724.55,10100],["2022-04-21",7724.55,7724.55,6766.03,7611.79,34600],["2022-04-22",7499.02,7499.02,6935.18,6935.18,5100],["2022-04-25",8006.47,8006.47,6145.81,6145.81,13000],["2022-04-26",6145.81,6596.88,5863.89,6202.2,21000],["2022-04-27",7217.1,7217.1,7217.1,7217.1,600],["2022-04-28",7217.1,7442.63,7047.95,7047.95,2500],["2022-04-29",7104.33,7611.79,7104.33,7217.1,3500],["2022-05-04",7273.48,7442.63,7273.48,7386.25,700],["2022-05-05",6766.03,7329.87,6653.26,6766.03,13900],["2022-05-06",6709.65,6709.65,5920.28,6653.26,8200],["2022-05-09",6314.96,6314.96,5469.21,5469.21,7700],["2022-05-10",4961.76,5976.66,4905.37,5976.66,20300],["2022-05-11",5976.66,5976.66,5976.66,5976.66,9300],["2022-05-12",6822.42,6822.42,6822.42,6822.42,16400],["2022-05-13",7668.17,7837.32,6878.8,7724.55,59300],["2022-05-16",7780.94,7780.94,6766.03,6766.03,5600],["2022-05-17",6766.03,7724.55,6371.35,7273.48,21400],["2022-05-18",6878.8,7499.02,6766.03,7499.02,8100],["2022-05-19",7499.02,7780.94,7104.33,7104.33,4500],["2022-05-20",7104.33,7893.7,7104.33,7442.63,20100],["2022-05-23",7611.79,7611.79,7555.4,7611.79,1200],["2022-05-24",7611.79,7611.79,7611.79,7611.79,500],["2022-05-25",7217.1,8457.54,6766.03,8457.54,18000],["2022-05-26",8006.47,8006.47,8006.47,8006.47,400],["2022-05-27",7893.7,7893.7,7893.7,7893.7,1400],["2022-05-30",6709.65,7668.17,6709.65,7668.17,12700],["2022-05-31",7329.87,7780.94,7329.87,7668.17,500],["2022-06-01",6878.8,7611.79,6878.8,7555.4,2600],["2022-06-02",7442.63,7555.4,7442.63,7555.4,600],["2022-06-03",6822.42,7668.17,6822.42,7104.33,5800],["2022-06-06",6935.18,7724.55,6878.8,7329.87,1200],["2022-06-07",6653.26,7668.17,6653.26,7442.63,9400],["2022-06-08",7611.79,7724.55,7611.79,7724.55,4800],["2022-06-09",8175.62,8175.62,7780.94,7893.7,2700],["2022-06-10",7893.7,7893.7,7893.7,7893.7,0],["2022-06-13",7047.95,7329.87,6822.42,6822.42,9800],["2022-06-14",6822.42,7217.1,6766.03,7217.1,13300],["2022-06-15",6709.65,7273.48,6709.65,7273.48,3800],["2022-06-16",7329.87,7329.87,6709.65,7329.87,5500],["2022-06-17",7047.95,7329.87,6540.5,6540.5,8100],["2022-06-20",6145.81,7217.1,6145.81,6314.96,13200],["2022-06-21",6766.03,7047.95,6258.58,6653.26,3900],["2022-06-22",7217.1,7217.1,7047.95,7217.1,11300],["2022-06-23",6145.81,7950.09,6145.81,7780.94,17100],["2022-06-24",7273.48,7273.48,7273.48,7273.48,22200],["2022-06-27",8344.77,8344.77,6202.2,7611.79,8500],["2022-06-28",6878.8,7273.48,5469.21,7273.48,28600],["2022-06-29",7386.25,7386.25,7386.25,7386.25,4700],["2022-06-30",8457.54,8457.54,8457.54,8457.54,17000],["2022-07-01",9697.98,9697.98,8570.31,9697.98,128000],["2022-07-04",10600.12,10882.03,10149.05,10882.03,47200],["2022-07-05",10882.03,12291.62,9528.83,10712.88,70200],["2022-07-06",10600.12,10600.12,9867.13,9867.13,44000],["2022-07-07",8401.16,11163.95,8401.16,11163.95,5500],["2022-07-08",9021.38,10430.97,8852.22,10430.97,43600],["2022-07-11",9923.51,10149.05,9021.38,10149.05,6700],["2022-07-12",11558.64,11558.64,10825.65,11558.64,41500],["2022-07-13",13250.15,13250.15,11445.87,12122.47,111200],["2022-07-14",12122.47,12178.86,11727.79,12178.86,53500],["2022-07-15",11558.64,12404.39,11558.64,12404.39,47400],["2022-07-18",11389.49,12968.23,11276.72,12968.23,121900],["2022-07-19",12742.69,13193.76,12404.39,12742.69,43800],["2022-07-20",12968.23,13419.3,12968.23,12968.23,58000],["2022-07-21",12911.84,13362.91,11333.1,12968.23,61400],["2022-07-22",12911.84,13080.99,11445.87,12573.54,21100],["2022-07-25",12348.01,12911.84,10882.03,11333.1,30200],["2022-07-26",11784.17,11784.17,11727.79,11727.79,2200],["2022-07-27",12291.62,12291.62,10825.65,11896.94,2400],["2022-07-28",11333.1,12066.09,10825.65,11784.17,16000],["2022-07-29",12122.47,12629.93,11953.32,12629.93,115500],["2022-08-01",13250.15,13532.06,12742.69,13475.68,53600],["2022-08-02",13250.15,14265.05,13250.15,13362.91,89700],["2022-08-03",13475.68,13813.98,12122.47,12122.47,193200],["2022-08-04",11558.64,12122.47,11389.49,11502.25,42600],["2022-08-05",12686.31,12686.31,11558.64,12517.16,27300],["2022-08-08",11727.79,11953.32,11727.79,11727.79,7800],["2022-08-09",12348.01,12348.01,10994.8,11333.1,47200],["2022-08-10",10149.05,11558.64,10149.05,11558.64,61500],["2022-08-11",9641.6,12348.01,9585.21,12348.01,156100],["2022-08-12",12404.39,13137.38,11840.56,13137.38,182000],["2022-08-15",14659.74,14941.65,13926.75,14941.65,241800],["2022-08-16",16858.7,17027.85,15110.8,17027.85,121200],["2022-08-17",19114.04,19283.19,17027.85,19283.19,299600],["2022-08-18",18042.75,20580.01,18042.75,19283.19,51800],["2022-08-19",18042.75,19170.42,16802.31,17309.76,39900],["2022-08-22",17309.76,19114.04,16633.16,17591.68,50400],["2022-08-23",16689.55,19677.88,16689.55,19677.88,65600],["2022-08-24",18042.75,20805.55,18042.75,20692.78,65700],["2022-08-25",19057.66,21989.6,17253.38,17253.38,263200],["2022-08-26",18042.75,18042.75,15618.26,15618.26,106100],["2022-08-29",13532.06,15843.79,13532.06,14490.58,37700],["2022-08-30",14434.2,15900.17,14377.82,15449.11,132300],["2022-08-31",15731.02,15731.02,13419.3,13419.3,409800],["2022-09-05",12122.47,13588.45,11896.94,12686.31,18600],["2022-09-06",11276.72,13306.53,11276.72,12573.54,110000],["2022-09-07",11163.95,12968.23,11163.95,12573.54,108700],["2022-09-08",11333.1,13757.6,11333.1,13757.6,121600],["2022-09-09",13757.6,13757.6,11276.72,13419.3,2695200],["2022-09-12",13250.15,13250.15,13250.15,13250.15,6900],["2022-09-13",15223.57,15223.57,13813.98,15223.57,246600],["2022-09-14",15505.49,15731.02,14321.43,15054.42,54900],["2022-09-15",15505.49,16802.31,15223.57,15787.41,65500],["2022-09-16",15787.41,16464.01,15787.41,16464.01,62500],["2022-09-19",16464.01,16464.01,15505.49,16069.33,78500],["2022-09-20",15392.72,16238.48,14659.74,16238.48,232500],["2022-09-21",15618.26,17478.92,15618.26,17478.92,77600],["2022-09-22",17760.83,17760.83,16858.7,17197.0,364600],["2022-09-23",17760.83,18606.59,16971.46,17760.83,236900],["2022-09-26",17760.83,17760.83,15223.57,17478.92,227700],["2022-09-27",16745.93,18042.75,16745.93,17760.83,236900],["2022-09-28",17197.0,17986.37,16915.08,17760.83,305800],["2022-09-29",17760.83,19452.34,17535.3,18775.74,178500],["2022-09-30",18606.59,18606.59,17591.68,18268.29,156400],["2022-10-03",17760.83,18888.51,16915.08,18888.51,1537400],["2022-10-04",18042.75,19565.11,18042.75,19565.11,248700],["2022-10-05",20298.1,22384.29,20298.1,21425.77,168900],["2022-10-06",21143.85,21876.84,20861.93,21651.3,133400],["2022-10-07",21594.92,21989.6,20918.31,21707.69,154800],["2022-10-10",21425.77,23342.81,20861.93,22609.82,210500],["2022-10-11",21313.0,23681.11,21313.0,22666.21,218000],["2022-10-12",22553.44,24414.1,21707.69,24075.8,377200],["2022-10-13",23117.28,25541.77,23117.28,24244.95,222500],["2022-10-14",24526.87,24808.78,23455.58,24244.95,213000],["2022-10-17",23455.58,24075.8,22609.82,23681.11,183900],["2022-10-18",23399.19,23793.88,23399.19,23624.73,86000],["2022-10-19",22102.37,24075.8,22102.37,23511.96,117800],["2022-10-20",23117.28,24808.78,22553.44,24470.48,155600],["2022-10-21",23681.11,25090.7,23681.11,25090.7,2008700],["2022-10-24",24244.95,24244.95,20580.01,23399.19,149600],["2022-10-25",23681.11,23681.11,22609.82,22778.97,65700],["2022-10-26",22102.37,23399.19,22102.37,23173.66,28600],["2022-10-27",22778.97,24470.48,22722.59,24470.48,55500],["2022-10-28",23681.11,24583.25,23681.11,24414.1,84100],["2022-10-31",23850.26,25936.46,23850.26,24470.48,51400],["2022-11-01",23963.03,25654.54,23850.26,25541.77,88300],["2022-11-02",25090.7,25936.46,24470.48,25936.46,76000],["2022-11-03",25372.62,26500.29,24808.78,26500.29,91500],["2022-11-04",27627.96,27627.96,25090.7,25823.69,127400],["2022-11-07",25372.62,25372.62,22722.59,22722.59,67800],["2022-11-08",24752.4,24752.4,21989.6,24752.4,77200],["2022-11-09",24808.78,24808.78,23455.58,24808.78,80500],["2022-11-10",23737.49,24357.71,22553.44,24357.71,39800],["2022-11-11",22722.59,24188.56,22722.59,24188.56,26100],["2022-11-14",22722.59,24019.41,21989.6,23399.19,58200],["2022-11-15",22609.82,24132.18,22045.99,22553.44,68700],["2022-11-16",22045.99,24357.71,21989.6,24357.71,37200],["2022-11-17",22891.74,27064.13,22891.74,27007.74,77900],["2022-11-18",24526.87,27909.88,24526.87,27627.96,61200],["2022-11-21",25372.62,30447.14,25372.62,30447.14,232100],["2022-11-22",29319.47,32082.27,28191.8,32082.27,190300],["2022-11-23",31631.2,36592.96,27176.89,27176.89,199800],["2022-11-24",27120.51,27120.51,27064.13,27064.13,175800],["2022-11-25",23004.51,25372.62,23004.51,23004.51,115300],["2022-11-28",20354.48,23624.73,20128.94,23399.19,256600],["2022-11-29",20016.18,22835.36,19452.34,21482.15,583800],["2022-11-30",19452.34,20241.71,17197.0,20241.71,594200],["2022-12-01",19226.81,20072.56,19226.81,19734.26,454000],["2022-12-02",19677.88,20580.01,18155.52,19395.96,291400],["2022-12-05",19452.34,19734.26,18888.51,19226.81,268400],["2022-12-06",19508.72,19621.49,16915.08,17197.0,518800],["2022-12-07",16351.24,16633.16,15223.57,15223.57,180300],["2022-12-08",15110.8,16802.31,14095.9,15223.57,318700],["2022-12-09",13588.45,15787.41,13532.06,15110.8,493700],["2022-12-12",14659.74,15505.49,13532.06,15392.72,381400],["2022-12-13",14095.9,16182.09,13813.98,16182.09,460000],["2022-12-14",16069.33,16633.16,14265.05,16294.86,632000],["2022-12-15",16012.94,16633.16,14941.65,16125.71,670500],["2022-12-16",15618.26,16069.33,14941.65,15223.57,1060600],["2022-12-19",15110.8,16294.86,14941.65,15956.56,614300],["2022-12-20",15900.17,16012.94,14095.9,14321.43,565400],["2022-12-21",14941.65,15167.19,13250.15,13532.06,256200],["2022-12-22",13250.15,13870.37,12178.86,12686.31,279200],["2022-12-23",12629.93,12855.46,11840.56,12855.46,211100],["2022-12-26",12968.23,13362.91,12517.16,12911.84,198900],["2022-12-27",12404.39,13813.98,12404.39,13701.21,205300],["2022-12-28",12911.84,14321.43,12911.84,14208.67,205100],["2022-12-29",13870.37,14546.97,13870.37,14490.58,216700],["2022-12-30",14265.05,14828.89,13870.37,14265.05,211000],["2023-01-03",14490.58,14716.12,13701.21,14490.58,301800],["2023-01-04",15731.02,15731.02,14208.67,14377.82,240200],["2023-01-05",15167.19,15167.19,13813.98,14208.67,246400],["2023-01-06",14265.05,14434.2,13080.99,13419.3,241700],["2023-01-09",13701.21,13701.21,12686.31,13588.45,1147700],["2023-01-10",13532.06,13532.06,13080.99,13475.68,38200],["2023-01-11",13532.06,13532.06,13024.61,13193.76,43100],["2023-01-12",13419.3,13475.68,12517.16,12968.23,63400],["2023-01-13",12404.39,12855.46,12404.39,12573.54,69700],["2023-01-16",12629.93,13250.15,12460.78,13193.76,109000],["2023-01-17",13250.15,13757.6,13080.99,13532.06,115800],["2023-01-18",13419.3,13701.21,13419.3,13701.21,90600],["2023-01-19",13475.68,13757.6,13419.3,13701.21,101900],["2023-01-27",13588.45,13870.37,13588.45,13813.98,115100],["2023-01-30",13757.6,14095.9,13701.21,14095.9,130900],["2023-01-31",13813.98,14434.2,13813.98,14434.2,153100],["2023-02-01",14095.9,14546.97,13983.13,14490.58,291000],["2023-02-02",14321.43,14321.43,13588.45,13701.21,185900],["2023-02-03",13701.21,13701.21,13306.53,13588.45,144000],["2023-02-06",13362.91,13701.21,13306.53,13532.06,97700],["2023-02-07",13475.68,13701.21,13024.61,13024.61,57600],["2023-02-08",13419.3,13419.3,12629.93,12968.23,83800],["2023-02-09",12968.23,13306.53,12968.23,13306.53,105000],["2023-02-10",13137.38,13250.15,12855.46,13137.38,43100],["2023-02-13",13024.61,13250.15,12460.78,12855.46,209900],["2023-02-14",12911.84,12968.23,12629.93,12855.46,109500],["2023-02-15",12799.08,13193.76,12799.08,13080.99,210500],["2023-02-16",13024.61,13362.91,12911.84,13137.38,212200],["2023-02-17",13024.61,13137.38,12629.93,12629.93,77700],["2023-02-20",12968.23,13024.61,12348.01,12460.78,406000],["2023-02-21",12460.78,12686.31,11896.94,12066.09,137200],["2023-02-22",12066.09,12291.62,11445.87,11445.87,91400],["2023-02-23",11333.1,11389.49,10318.2,10656.5,163700],["2023-02-24",10487.35,10769.27,10430.97,10656.5,98200],["2023-02-27",10656.5,10656.5,10092.66,10205.43,88600],["2023-02-28",10205.43,10712.88,10205.43,10712.88,84300],["2023-03-01",10656.5,11558.64,10543.73,10938.42,38300],["2023-03-02",10882.03,10938.42,10600.12,10712.88,31200],["2023-03-03",10712.88,10712.88,10430.97,10430.97,24000],["2023-03-06",10149.05,10712.88,10149.05,10712.88,135600],["2023-03-07",10543.73,10543.73,10318.2,10430.97,28200],["2023-03-08",10374.58,10825.65,10374.58,10769.27,36700],["2023-03-09",10938.42,11276.72,10712.88,10882.03,38400],["2023-03-10",10882.03,11333.1,10882.03,11276.72,42700],["2023-03-13",11163.95,11727.79,10769.27,11558.64,73200],["2023-03-14",11558.64,11615.02,11163.95,11615.02,54500],["2023-03-15",11502.25,12629.93,11502.25,12460.78,147300],["2023-03-16",12066.09,12235.24,11558.64,12235.24,69600],["2023-03-17",11953.32,12291.62,11840.56,12178.86,60700],["2023-03-20",12178.86,12178.86,11727.79,12066.09,13300],["2023-03-21",11615.02,11953.32,11558.64,11953.32,25800],["2023-03-22",11840.56,12178.86,11840.56,12009.71,55400],["2023-03-23",11840.56,12009.71,11784.17,12009.71,17400],["2023-03-24",12122.47,12629.93,11840.56,11953.32,38600],["2023-03-27",12460.78,12460.78,11840.56,12066.09,30400],["2023-03-28",11953.32,11953.32,11727.79,11840.56,29300],["2023-03-29",11671.4,11896.94,11615.02,11784.17,19400],["2023-03-30",11615.02,12066.09,11445.87,12009.71,179400],["2023-03-31",11896.94,12573.54,11896.94,12517.16,211500],["2023-04-03",12404.39,13250.15,12404.39,13193.76,241300],["2023-04-04",13080.99,13137.38,12855.46,13024.61,150600],["2023-04-05",12911.84,13193.76,12686.31,13137.38,145600],["2023-04-06",12968.23,13475.68,12968.23,13137.38,108200],["2023-04-07",13137.38,13306.53,13080.99,13306.53,100900],["2023-04-10",13306.53,14659.74,13250.15,14546.97,415600],["2023-04-11",14377.82,15167.19,14377.82,15167.19,216400],["2023-04-12",15167.19,15223.57,14716.12,14772.5,160000],["2023-04-13",14772.5,14772.5,14265.05,14377.82,105700],["2023-04-14",14377.82,14941.65,14377.82,14659.74,436100],["2023-04-17",14659.74,14941.65,14321.43,14659.74,71100],["2023-04-18",14659.74,14828.89,14321.43,14772.5,172000],["2023-04-19",14885.27,14885.27,14434.2,14603.35,78000],["2023-04-20",14546.97,15505.49,14546.97,15279.96,228400],["2023-04-21",15336.34,15787.41,15110.8,15223.57,284500],["2023-04-24",14998.04,15787.41,14603.35,14941.65,137300],["2023-04-25",14603.35,14998.04,14377.82,14659.74,82400],["2023-04-26",14377.82,15223.57,14377.82,14998.04,197000],["2023-04-27",14941.65,15279.96,14941.65,14941.65,74000],["2023-04-28",14998.04,15279.96,14659.74,14885.27,39500],["2023-05-04",14885.27,15110.8,14490.58,14772.5,38000],["2023-05-05",14885.27,14885.27,13870.37,14434.2,95400],["2023-05-08",14546.97,14828.89,14434.2,14546.97,97600],["2023-05-09",14659.74,14659.74,14321.43,14659.74,61700],["2023-05-10",14377.82,14659.74,14377.82,14490.58,36300],["2023-05-11",14377.82,14828.89,14377.82,14716.12,35900],["2023-05-12",14659.74,14885.27,14546.97,14885.27,68000],["2023-05-15",15110.8,15731.02,14772.5,14941.65,99500],["2023-05-16",15167.19,15223.57,14885.27,15223.57,45200],["2023-05-17",15054.42,15843.79,15054.42,15674.64,137100],["2023-05-18",15561.87,16125.71,15505.49,15956.56,81000],["2023-05-19",15787.41,16125.71,15618.26,16125.71,67100],["2023-05-22",16069.33,16069.33,15223.57,15731.02,226900],["2023-05-23",15505.49,15505.49,14998.04,15336.34,74700],["2023-05-24",15167.19,15336.34,14885.27,14885.27,137500],["2023-05-25",15054.42,15054.42,14152.28,14265.05,172200],["2023-05-26",14941.65,14998.04,14321.43,14321.43,121100],["2023-05-29",14265.05,14828.89,13926.75,14490.58,247200],["2023-05-30",14377.82,14490.58,14095.9,14265.05,167600],["2023-05-31",15858.76,16425.15,15373.29,16425.15,55900],["2023-06-01",17153.36,18528.86,16991.53,18043.39,192200],["2023-06-02",18043.39,18447.95,16991.53,16991.53,162800],["2023-06-05",17315.18,17800.65,16506.06,17800.65,245400],["2023-06-06",17719.74,17719.74,16991.53,17557.92,186100],["2023-06-07",17396.09,17962.48,17153.36,17315.18,80000],["2023-06-08",16991.53,17477.0,16829.71,17477.0,114500],["2023-06-09",17153.36,17396.09,16910.62,17396.09,38400],["2023-06-12",16991.53,17719.74,16991.53,17557.92,155300],["2023-06-13",17396.09,18124.3,17396.09,18043.39,218800],["2023-06-14",17800.65,18205.21,17153.36,17234.27,160400],["2023-06-15",17477.0,17477.0,16991.53,17072.44,28500],["2023-06-16",17234.27,17962.48,17234.27,17719.74,327800],["2023-06-19",17234.27,17962.48,17234.27,17557.92,71900],["2023-06-20",17234.27,17800.65,16991.53,17800.65,294700],["2023-06-21",17557.92,18043.39,17396.09,17962.48,292600],["2023-06-22",17962.48,18933.42,17719.74,18528.86,343600],["2023-06-23",18609.77,19014.33,18205.21,18528.86,246500],["2023-06-26",18528.86,20551.66,18447.95,20066.19,450100],["2023-06-27",19823.45,21037.13,19418.89,21037.13,450900],["2023-06-28",20147.1,21441.69,20147.1,21198.96,392200],["2023-06-29",20632.57,21684.43,20228.01,20632.57,507900],["2023-06-30",20551.66,21360.78,20308.93,21360.78,501500],["2023-07-03",21037.13,22250.82,20956.22,21441.69,388200],["2023-07-04",21037.13,22008.08,21037.13,21846.26,366400],["2023-07-05",21441.69,22088.99,21037.13,21198.96,310300],["2023-07-06",21037.13,21441.69,19985.28,20228.01,271600],["2023-07-07",19985.28,20228.01,19418.89,19742.54,284800],["2023-07-10",19499.81,20875.31,19499.81,19904.37,393400],["2023-07-11",19742.54,20551.66,19499.81,20066.19,366900],["2023-07-12",19418.89,20147.1,19418.89,19904.37,524700],["2023-07-13",19580.72,20228.01,19580.72,20066.19,185200],["2023-07-14",19904.37,20551.66,19823.45,20228.01,569800],["2023-07-17",20551.66,20956.22,20066.19,20389.84,428600],["2023-07-18",19985.28,20551.66,19418.89,19742.54,454900],["2023-07-19",19418.89,20147.1,19418.89,19661.63,291500],["2023-07-20",19418.89,20470.75,19418.89,20066.19,998000],["2023-07-21",19823.45,21684.43,19823.45,20389.84,767800],["2023-07-24",20389.84,20713.49,19742.54,20389.84,715900],["2023-07-25",19742.54,20308.93,19418.89,19499.81,419100],["2023-07-26",19418.89,19742.54,19176.16,19176.16,385600],["2023-07-27",19257.07,19337.98,18367.04,18609.77,493800],["2023-07-28",18690.68,19257.07,18367.04,19095.25,313100],["2023-07-31",19418.89,19742.54,18933.42,19014.33,143400],["2023-08-01",18933.42,19176.16,18528.86,18528.86,240900],["2023-08-02",18690.68,18771.6,18447.95,18771.6,88300],["2023-08-03",18771.6,18771.6,18286.12,18447.95,149100],["2023-08-04",17800.65,19014.33,15696.94,18852.51,238300],["2023-08-07",18771.6,18771.6,18447.95,18771.6,82000],["2023-08-08",18933.42,19337.98,18609.77,18852.51,196600],["2023-08-09",18852.51,18852.51,18447.95,18609.77,101300],["2023-08-10",18690.68,18771.6,18367.04,18609.77,171400],["2023-08-11",18528.86,18609.77,17881.56,18528.86,194400],["2023-08-14",18367.04,18771.6,18205.21,18609.77,201000],["2023-08-15",18609.77,18609.77,18124.3,18124.3,86100],["2023-08-16",18286.12,18286.12,17800.65,17881.56,167200],["2023-08-17",17800.65,18528.86,17800.65,17962.48,176800],["2023-08-18",17962.48,18528.86,16182.41,16182.41,251200],["2023-08-21",16182.41,17315.18,16182.41,16586.97,187100],["2023-08-22",16182.41,16910.62,15858.76,16667.88,136900],["2023-08-23",16425.15,16991.53,16344.24,16425.15,25400],["2023-08-24",16344.24,17800.65,16182.41,16991.53,141200],["2023-08-25",16748.8,17396.09,16667.88,17315.18,149300],["2023-08-28",17638.83,17638.83,17072.44,17315.18,157600],["2023-08-29",16829.71,17638.83,16586.97,17072.44,282300],["2023-08-30",16829.71,17396.09,16506.06,17153.36,390000],["2023-08-31",17234.27,17557.92,17153.36,17396.09,291500],["2023-09-05",17396.09,17477.0,16910.62,17234.27,213700],["2023-09-06",17315.18,17800.65,17153.36,17477.0,260000],["2023-09-07",17477.0,17719.74,17234.27,17396.09,199100],["2023-09-08",17477.0,18286.12,17477.0,17962.48,265700],["2023-09-11",17962.48,18205.21,17315.18,17315.18,212800],["2023-09-12",17315.18,18043.39,17315.18,17962.48,196100],["2023-09-13",17800.65,18447.95,17800.65,18043.39,217600],["2023-09-14",17962.48,18124.3,17315.18,17315.18,171300],["2023-09-15",17638.83,17638.83,16991.53,17234.27,130300],["2023-09-18",17315.18,17315.18,16829.71,16991.53,93700],["2023-09-19",16991.53,17072.44,16667.88,16667.88,107100],["2023-09-20",16829.71,17153.36,16829.71,16991.53,69500],["2023-09-21",17315.18,17800.65,16748.8,16748.8,157100],["2023-09-22",16910.62,17153.36,15777.85,16910.62,520300],["2023-09-25",16829.71,17234.27,15373.29,15373.29,285700],["2023-09-26",15373.29,16101.5,15373.29,15373.29,313200],["2023-09-27",15373.29,16101.5,14806.91,15616.03,155400],["2023-09-28",15777.85,15939.68,15373.29,15535.11,133100],["2023-09-29",15454.2,15858.76,15373.29,15696.94,238300],["2023-10-02",15373.29,15939.68,15049.64,15535.11,202300],["2023-10-03",15373.29,15616.03,14564.17,15616.03,214000],["2023-10-04",14564.17,16020.59,14564.17,15777.85,151400],["2023-10-05",14968.73,15777.85,14564.17,15130.55,446400],["2023-10-06",14725.99,14887.82,14564.17,14645.08,131900],["2023-10-09",14645.08,14725.99,14402.35,14483.26,155800],["2023-10-10",14645.08,14887.82,14564.17,14564.17,42200],["2023-10-11",14725.99,14725.99,14483.26,14645.08,61000],["2023-10-12",14806.91,14806.91,14564.17,14725.99,84600],["2023-10-13",14725.99,14806.91,14483.26,14645.08,46000],["2023-10-16",14725.99,15373.29,14725.99,14887.82,162900],["2023-10-17",15049.64,15211.47,14645.08,14725.99,69800],["2023-10-18",14887.82,14887.82,14240.52,14725.99,145700],["2023-10-19",14564.17,14806.91,14321.43,14402.35,72900],["2023-10-20",14564.17,14645.08,14159.61,14564.17,118200],["2023-10-23",14725.99,14725.99,14159.61,14159.61,18100],["2023-10-24",14240.52,14402.35,14159.61,14159.61,30800],["2023-10-25",14402.35,14564.17,14159.61,14240.52,18300],["2023-10-26",14159.61,14159.61,12379.54,12622.28,147100],["2023-10-27",12945.93,13107.75,12541.37,13107.75,46700],["2023-10-30",13107.75,13107.75,12541.37,12541.37,36600],["2023-10-31",12703.19,12703.19,11327.69,12055.9,60000],["2023-11-01",12055.9,12217.72,11651.34,12217.72,94800],["2023-11-02",12541.37,13350.49,12460.46,13269.58,184600],["2023-11-03",13188.67,13593.23,12945.93,13026.84,203100],["2023-11-06",13188.67,14725.99,13188.67,14725.99,399900],["2023-11-07",13997.79,14564.17,13755.05,13916.87,185700],["2023-11-08",14159.61,14968.73,14159.61,14645.08,144900],["2023-11-09",14564.17,16182.41,14483.26,14725.99,355600],["2023-11-10",14645.08,16586.97,13593.23,14564.17,262200],["2023-11-13",14321.43,14564.17,13997.79,14240.52,43500],["2023-11-14",13916.87,15777.85,13916.87,14402.35,118900],["2023-11-15",14968.73,14968.73,14159.61,14321.43,222300],["2023-11-16",14564.17,14564.17,13916.87,14159.61,126600],["2023-11-17",13835.96,15292.38,13835.96,14159.61,119100],["2023-11-20",14078.7,14240.52,13835.96,13916.87,98500],["2023-11-21",14078.7,14240.52,13755.05,13835.96,90400],["2023-11-22",13835.96,13997.79,13593.23,13835.96,112300],["2023-11-23",13755.05,13835.96,13188.67,13431.4,100100],["2023-11-24",13512.31,13512.31,13026.84,13107.75,76400],["2023-11-27",13107.75,13188.67,12945.93,13026.84,49800],["2023-11-28",13026.84,13026.84,12703.19,13026.84,95600],["2023-11-29",13269.58,13350.49,13188.67,13188.67,30400],["2023-11-30",13269.58,13431.4,13026.84,13269.58,61500],["2023-12-01",13350.49,13350.49,13188.67,13188.67,15700],["2023-12-04",13350.49,13916.87,13350.49,13755.05,186800],["2023-12-05",13755.05,13835.96,13431.4,13512.31,111500],["2023-12-06",13512.31,13835.96,13512.31,13755.05,83800],["2023-12-07",13674.14,13674.14,13107.75,13431.4,119900],["2023-12-08",13350.49,13512.31,13269.58,13269.58,41100],["2023-12-11",13350.49,13755.05,13269.58,13593.23,142500],["2023-12-12",12136.81,13755.05,12136.81,13674.14,122700],["2023-12-13",13512.31,14240.52,13512.31,13916.87,235900],["2023-12-14",14159.61,15211.47,14078.7,15130.55,574100],["2023-12-15",14968.73,16020.59,14968.73,16020.59,568200],["2023-12-18",15535.11,16506.06,15292.38,15696.94,1239500],["2023-12-19",15696.94,16101.5,14887.82,15130.55,621400],["2023-12-20",15454.2,15696.94,15049.64,15373.29,303500],["2023-12-21",15535.11,15616.03,15130.55,15211.47,133500],["2023-12-22",15373.29,16182.41,15130.55,15939.68,444500],["2023-12-25",15939.68,15939.68,15616.03,15696.94,63000],["2023-12-26",15696.94,15777.85,14645.08,15373.29,99800],["2023-12-27",15535.11,16182.41,15373.29,15939.68,364700],["2023-12-28",16020.59,16101.5,15454.2,15858.76,124900],["2023-12-29",15858.76,16101.5,15373.29,15939.68,84300],["2024-01-02",15454.2,16829.71,15454.2,15939.68,250800],["2024-01-03",15939.68,15939.68,15211.47,15616.03,127800],["2024-01-04",15535.11,15696.94,15292.38,15373.29,80200],["2024-01-05",15373.29,15454.2,14806.91,15454.2,234300],["2024-01-08",15535.11,15777.85,15373.29,15777.85,278600],["2024-01-09",15777.85,15858.76,15535.11,15535.11,106500],["2024-01-10",15616.03,15696.94,15211.47,15535.11,131100],["2024-01-11",15454.2,15696.94,15211.47,15535.11,183100],["2024-01-12",15696.94,15777.85,14968.73,15535.11,207700],["2024-01-15",15777.85,15777.85,15211.47,15616.03,64200],["2024-01-16",15696.94,15696.94,15211.47,15454.2,35100],["2024-01-17",15454.2,15696.94,15373.29,15454.2,89400],["2024-01-18",15535.11,15696.94,15454.2,15535.11,135800],["2024-01-19",15616.03,16586.97,15454.2,16586.97,519400],["2024-01-22",16344.24,17315.18,16263.32,17072.44,557900],["2024-01-23",16829.71,17153.36,16182.41,16748.8,352300],["2024-01-24",16667.88,16910.62,16263.32,16667.88,108600],["2024-01-25",16667.88,16667.88,16344.24,16586.97,32700],["2024-01-26",16586.97,16748.8,16263.32,16506.06,62000],["2024-01-29",16586.97,16667.88,16182.41,16425.15,100800],["2024-01-30",16506.06,16586.97,16182.41,16586.97,110200],["2024-01-31",16586.97,16910.62,16182.41,16506.06,92100],["2024-02-01",16506.06,16586.97,16344.24,16506.06,80400],["2024-02-02",16586.97,16829.71,16425.15,16425.15,104600],["2024-02-05",16586.97,16667.88,16344.24,16506.06,27700],["2024-02-06",16586.97,16586.97,16182.41,16425.15,185200],["2024-02-07",16425.15,16667.88,16182.41,16667.88,194800],["2024-02-15",16748.8,16829.71,16425.15,16586.97,88100],["2024-02-16",16667.88,17072.44,16425.15,17072.44,215200],["2024-02-19",16748.8,17315.18,16748.8,16991.53,222700],["2024-02-20",17072.44,17315.18,16667.88,17153.36,208800],["2024-02-21",17234.27,17315.18,16910.62,17072.44,80400],["2024-02-22",17072.44,17315.18,16748.8,16991.53,85000],["2024-02-23",16991.53,16991.53,16586.97,16829.71,176800],["2024-02-26",16829.71,16829.71,16506.06,16748.8,87700],["2024-02-27",16748.8,16991.53,16586.97,16829.71,61500],["2024-02-28",16991.53,17234.27,16667.88,16991.53,270000],["2024-02-29",17072.44,17153.36,16667.88,16910.62,105200],["2024-03-01",16910.62,17153.36,16667.88,17072.44,203700],["2024-03-04",17315.18,18124.3,16910.62,17315.18,234200],["2024-03-05",17557.92,17557.92,17234.27,17477.0,107700],["2024-03-06",17557.92,18367.04,17557.92,18286.12,357400],["2024-03-07",18286.12,19418.89,18205.21,19257.07,10690600],["2024-03-08",19014.33,20147.1,18609.77,19337.98,543200],["2024-03-11",19499.81,19499.81,18447.95,18933.42,262400],["2024-03-12",19014.33,19014.33,18124.3,18852.51,275300],["2024-03-13",18852.51,19823.45,18609.77,19580.72,420000],["2024-03-14",19823.45,19823.45,19014.33,19418.89,616700],["2024-03-15",19014.33,20228.01,19014.33,20147.1,1232300],["2024-03-18",20308.93,20551.66,19418.89,20228.01,507700],["2024-03-19",20228.01,20632.57,19661.63,20228.01,572100],["2024-03-20",19823.45,20470.75,19661.63,20066.19,133000],["2024-03-21",19823.45,21118.05,19337.98,19985.28,759700],["2024-03-22",19661.63,21037.13,19661.63,20551.66,1252900],["2024-03-25",20551.66,20956.22,19985.28,20228.01,265200],["2024-03-26",20308.93,20389.84,19823.45,20147.1,148300],["2024-03-27",20228.01,21037.13,19742.54,20470.75,1160400],["2024-03-28",20632.57,20632.57,19985.28,20470.75,140700],["2024-03-29",20389.84,20632.57,19904.37,20228.01,135900],["2024-04-01",20228.01,20228.01,19823.45,20147.1,141000],["2024-04-02",20147.1,20147.1,19742.54,19985.28,83200],["2024-04-03",19985.28,20228.01,19742.54,20066.19,193100],["2024-04-04",20066.19,20147.1,19661.63,20066.19,190500],["2024-04-05",20066.19,20066.19,19337.98,19661.63,173000],["2024-04-08",19661.63,19823.45,19014.33,19257.07,193800],["2024-04-09",19337.98,19337.98,19014.33,19176.16,108600],["2024-04-10",19257.07,19418.89,18852.51,19095.25,82700],["2024-04-11",18852.51,19095.25,18367.04,19014.33,173900],["2024-04-12",19176.16,19499.81,18933.42,19499.81,128000],["2024-04-15",19661.63,19661.63,18609.77,19095.25,173500],["2024-04-16",19095.25,19095.25,17962.48,18609.77,146400],["2024-04-17",18933.42,18933.42,17881.56,18043.39,78600],["2024-04-19",18447.95,18528.86,17477.0,18205.21,164900],["2024-04-22",18205.21,19014.33,18205.21,18852.51,109900],["2024-04-23",18852.51,18933.42,18205.21,18447.95,60500],["2024-04-24",18690.68,19418.89,18447.95,18933.42,124500],["2024-04-25",18933.42,19014.33,18367.04,18852.51,102100],["2024-04-26",18933.42,18933.42,18043.39,18286.12,65800],["2024-05-02",18609.77,18609.77,17800.65,18447.95,166000],["2024-05-03",18609.77,18609.77,18124.3,18205.21,73700],["2024-05-06",18367.04,18690.68,17881.56,18609.77,94500],["2024-05-07",18771.6,19095.25,18447.95,19095.25,189500],["2024-05-08",19176.16,19742.54,18933.42,19742.54,318900],["2024-05-09",19823.45,19985.28,19418.89,19742.54,132000],["2024-05-10",19904.37,19904.37,19014.33,19580.72,111800],["2024-05-13",19580.72,21279.87,19095.25,20794.4,859200],["2024-05-14",20794.4,21037.13,20228.01,20389.84,718700],["2024-05-15",20794.4,21037.13,20470.75,20794.4,337400],["2024-05-16",21037.13,21522.61,20713.49,21118.05,431200],["2024-05-17",21279.87,21441.69,20632.57,21118.05,386600],["2024-05-20",21279.87,21360.78,20632.57,20875.31,357900],["2024-05-21",20875.31,21279.87,20470.75,20956.22,326000],["2024-05-22",20956.22,21765.34,20875.31,21441.69,613700],["2024-05-23",21360.78,21927.17,21198.96,21846.26,487700],["2024-05-24",21846.26,21927.17,19904.37,21037.13,724600],["2024-05-27",21279.87,21441.69,19985.28,20794.4,440700],["2024-05-28",20794.4,21037.13,20228.01,21037.13,400200],["2024-05-29",21198.96,21279.87,20308.93,20794.4,244000],["2024-05-30",20794.4,20875.31,19661.63,20551.66,722800],["2024-05-31",20632.57,20875.31,20066.19,20632.57,397500],["2024-06-03",20632.57,21037.13,20228.01,20551.66,415600],["2024-06-04",20713.49,20713.49,20228.01,20470.75,195700],["2024-06-05",20551.66,20794.4,20228.01,20551.66,217600],["2024-06-06",20632.57,20794.4,20228.01,20551.66,431500],["2024-06-07",20470.75,20713.49,20228.01,20713.49,251000],["2024-06-10",20713.49,20875.31,20389.84,20632.57,248400],["2024-06-11",20632.57,20713.49,19985.28,20470.75,878300],["2024-06-12",20470.75,21603.52,20228.01,21603.52,1396000],["2024-06-13",21603.52,22655.38,21522.61,22493.55,1018500],["2024-06-14",22736.29,22817.2,20713.49,22250.82,1521300],["2024-06-17",22250.82,22655.38,20956.22,21684.43,1766200],["2024-06-18",21684.43,21927.17,20632.57,21441.69,1135800],["2024-06-19",21441.69,21846.26,21279.87,21684.43,686800],["2024-06-20",21684.43,21846.26,20470.75,21279.87,908800],["2024-06-21",21279.87,21684.43,20147.1,20956.22,850600],["2024-06-24",20956.22,21360.78,19985.28,20308.93,693800],["2024-06-25",20470.75,20632.57,19985.28,20389.84,398900],["2024-06-26",20389.84,20632.57,20147.1,20228.01,458000],["2024-06-27",20551.66,21037.13,20308.93,20794.4,257400],["2024-06-28",20794.4,21037.13,19176.16,19823.45,852000],["2024-07-01",19823.45,19985.28,19418.89,19985.28,214500],["2024-07-02",19742.54,20228.01,19337.98,19742.54,481300],["2024-07-03",19823.45,20066.19,19014.33,19904.37,1154400],["2024-07-04",19823.45,20066.19,19418.89,19661.63,339200],["2024-07-05",19499.81,20470.75,19418.89,20470.75,815100],["2024-07-08",20147.1,20551.66,19499.81,20308.93,1151780],["2024-07-09",20147.1,20632.57,19904.37,20551.66,459360],["2024-07-10",20308.93,20632.57,19580.72,20228.01,678600],["2024-07-11",20389.84,20632.57,20066.19,20147.1,119500],["2024-07-12",20228.01,20308.93,19742.54,20228.01,230900],["2024-07-15",20066.19,20389.84,19823.45,20066.19,112700],["2024-07-16",19985.28,20228.01,19823.45,20066.19,95500],["2024-07-17",19904.37,20228.01,18205.21,19095.25,459700],["2024-07-18",19095.25,19418.89,18447.95,19257.07,207700],["2024-07-19",18771.6,19337.98,18043.39,18609.77,185500],["2024-07-22",18447.95,19014.33,17557.92,17800.65,266700],["2024-07-23",17881.56,17962.48,16182.41,17881.56,158200],["2024-07-24",17800.65,18205.21,16991.53,17638.83,162200],["2024-07-25",17396.09,17800.65,17153.36,17638.83,85900],["2024-07-26",17396.09,17881.56,17234.27,17800.65,80400],["2024-07-29",17638.83,18043.39,17477.0,17881.56,59300],["2024-07-30",17881.56,18205.21,17315.18,17638.83,48900],["2024-07-31",17557.92,17800.65,17153.36,17396.09,126600],["2024-08-01",17396.09,17719.74,16263.32,17477.0,134100],["2024-08-02",16991.53,17800.65,16748.8,17477.0,133200],["2024-08-05",16991.53,17638.83,15777.85,16182.41,213200],["2024-08-06",16182.41,16991.53,15858.76,16586.97,96500],["2024-08-07",16586.97,16667.88,16344.24,16425.15,48200],["2024-08-08",16425.15,16586.97,16101.5,16506.06,51500],["2024-08-09",16344.24,16586.97,16020.59,16506.06,170400],["2024-08-12",16344.24,16586.97,16101.5,16506.06,118600],["2024-08-13",16425.15,16586.97,16182.41,16425.15,65300],["2024-08-14",16991.53,17315.18,16586.97,17153.36,291800],["2024-08-15",17153.36,17396.09,16667.88,16829.71,94900],["2024-08-16",16991.53,18124.3,16748.8,17800.65,401800],["2024-08-19",17719.74,18205.21,17638.83,17962.48,151400],["2024-08-20",18043.39,18367.04,17477.0,17962.48,159000],["2024-08-21",18043.39,18205.21,17800.65,18124.3,185800],["2024-08-22",17396.09,18447.95,17315.18,18043.39,130900],["2024-08-23",17881.56,17962.48,17638.83,17881.56,32100],["2024-08-26",17881.56,18205.21,17719.74,17962.48,66500],["2024-08-27",17234.27,18124.3,17234.27,17962.48,84100],["2024-08-28",18043.39,18043.39,17638.83,17962.48,33600],["2024-08-29",17962.48,18447.95,17719.74,18447.95,302400],["2024-08-30",18447.95,18609.77,18124.3,18447.95,93500],["2024-09-04",18205.21,18367.04,17638.83,18043.39,48300],["2024-09-05",18124.3,18205.21,17638.83,17881.56,67300],["2024-09-06",17962.48,18043.39,17477.0,17881.56,26300],["2024-09-09",17962.48,18043.39,17315.18,17800.65,62500],["2024-09-10",17800.65,18043.39,17234.27,17638.83,58500],["2024-09-11",17557.92,17638.83,17234.27,17477.0,24800],["2024-09-12",17557.92,17638.83,17234.27,17477.0,29300],["2024-09-13",17557.92,17557.92,17234.27,17234.27,19100],["2024-09-16",17477.0,17800.65,17315.18,17315.18,32300],["2024-09-17",17557.92,17638.83,16910.62,17638.83,88300],["2024-09-18",17638.83,17800.65,17315.18,17396.09,81500],["2024-09-19",17638.83,17638.83,17477.0,17557.92,27400],["2024-09-20",17800.65,18043.39,17477.0,17719.74,60300],["2024-09-23",17800.65,18043.39,17557.92,17881.56,66300],["2024-09-24",18124.3,18205.21,17800.65,17962.48,65500],["2024-09-25",18205.21,18609.77,18205.21,18609.77,181600],["2024-09-26",18609.77,19337.98,18609.77,19257.07,262400],["2024-09-27",19418.89,19418.89,18771.6,19176.16,188300],["2024-09-30",18933.42,19661.63,18933.42,19580.72,356300],["2024-10-01",19499.81,19580.72,18933.42,19257.07,505200],["2024-10-02",18933.42,19257.07,18447.95,18852.51,466100],["2024-10-03",18852.51,19014.33,18205.21,18367.04,251500],["2024-10-04",18609.77,18609.77,18043.39,18124.3,54200],["2024-10-07",18447.95,18690.68,18124.3,18609.77,91200],["2024-10-08",18690.68,19014.33,18447.95,18771.6,249400],["2024-10-09",18933.42,19095.25,18771.6,18933.42,151500],["2024-10-10",19095.25,19176.16,18852.51,19014.33,132800],["2024-10-11",19014.33,19095.25,18771.6,18933.42,129600],["2024-10-14",18933.42,19014.33,18528.86,18609.77,134000],["2024-10-24",19014.33,19257.07,18205.21,18205.21,203700],["2024-10-25",18609.77,18609.77,18043.39,18407.49,52200],["2024-10-28",18205.21,18407.49,17719.74,17719.74,43400],["2024-10-29",17719.74,17800.65,17153.36,17477.0,122300],["2024-10-30",17719.74,17719.74,17031.99,17072.44,63900],["2024-10-31",16829.71,17315.18,16506.06,16667.88,70500],["2024-11-01",16222.87,16708.34,16182.41,16182.41,71700],["2024-11-04",16748.8,16748.8,16020.59,16182.41,91200],["2024-11-05",16303.78,16425.15,16101.5,16182.41,14000],["2024-11-06",16425.15,16425.15,15939.68,16101.5,88500],["2024-11-07",16465.6,16465.6,16020.59,16101.5,80200],["2024-11-08",16222.87,16222.87,15818.31,15858.76,93600],["2024-11-11",15656.48,16020.59,15373.29,15858.76,44300],["2024-11-12",16101.5,16101.5,15413.75,15413.75,60000],["2024-11-13",14847.36,15494.66,14361.89,15130.55,318200],["2024-11-14",15211.47,15373.29,14645.08,15211.47,90600],["2024-11-15",15171.01,15171.01,14564.17,14685.54,46700],["2024-11-18",14725.99,14887.82,14645.08,14685.54,56200],["2024-11-19",14685.54,14806.91,14402.35,14402.35,37500],["2024-11-20",14604.63,14928.27,14280.98,14564.17,35700],["2024-11-21",14685.54,14725.99,14402.35,14564.17,14300],["2024-11-22",14725.99,14725.99,14442.8,14564.17,29200],["2024-11-25",14523.71,14523.71,14280.98,14361.89,38000],["2024-11-26",14361.89,14523.71,14321.43,14402.35,55100],["2024-11-27",14523.71,14523.71,14321.43,14402.35,21600],["2024-11-28",14523.71,14523.71,14200.07,14321.43,22600],["2024-11-29",14038.24,14402.35,14038.24,14321.43,51100],["2024-12-02",14483.26,14483.26,14159.61,14159.61,37200],["2024-12-03",14038.24,14159.61,13916.87,14119.15,30200],["2024-12-04",14119.15,14119.15,13755.05,13835.96,68400],["2024-12-05",13835.96,14604.63,13593.23,14321.43,180300],["2024-12-06",14402.35,14685.54,14361.89,14442.8,65000],["2024-12-09",14806.91,14806.91,14483.26,14685.54,64600],["2024-12-10",14766.45,14766.45,14402.35,14402.35,20100],["2024-12-11",14402.35,14483.26,14200.07,14321.43,24300],["2024-12-12",14321.43,14321.43,14159.61,14240.52,38500],["2024-12-13",14119.15,14240.52,13916.87,13997.79,26300],["2024-12-16",13997.79,14321.43,13916.87,14119.15,18500],["2024-12-17",14119.15,14159.61,13957.33,14119.15,18700],["2024-12-18",14119.15,14159.61,13957.33,14159.61,15400],["2024-12-19",13755.05,14038.24,13755.05,13876.42,139700],["2024-12-20",14725.99,14725.99,13795.51,13835.96,32000],["2024-12-23",13835.96,14119.15,13835.96,13876.42,37200],["2024-12-24",13795.51,13876.42,13512.31,13835.96,35300],["2024-12-25",13795.51,14119.15,13755.05,13835.96,86800],["2024-12-26",13835.96,13957.33,13795.51,13835.96,44400],["2024-12-27",13835.96,13835.96,13674.14,13674.14,24600],["2024-12-30",13674.14,13674.14,13552.77,13552.77,32300],["2024-12-31",13390.95,13755.05,13390.95,13593.23,16800],["2025-01-02",13593.23,13755.05,13512.31,13633.68,15300],["2025-01-03",13755.05,13755.05,13471.86,13471.86,40200],["2025-01-06",13512.31,13755.05,13026.84,13026.84,89300],["2025-01-07",13552.77,13552.77,12784.1,13026.84,79700],["2025-01-08",13026.84,13067.3,12784.1,12784.1,25000],["2025-01-09",12784.1,12784.1,12420.0,12662.74,73200],["2025-01-10",12662.74,12703.19,12136.81,12420.0,93600],["2025-01-13",12420.0,12460.46,11732.25,12015.44,67400],["2025-01-14",12420.0,12420.0,11327.69,11813.16,120900],["2025-01-15",12015.44,12136.81,11570.42,11610.88,37900],["2025-01-16",11610.88,12379.54,11610.88,12015.44,120900],["2025-01-17",11732.25,12298.63,11732.25,12136.81,31700],["2025-01-20",12298.63,12298.63,12055.9,12136.81,25100],["2025-01-21",12177.26,12177.26,11813.16,12096.35,58900],["2025-01-22",12096.35,12136.81,11327.69,11408.6,177600],["2025-01-23",11894.07,11894.07,11610.88,11853.62,25100],["2025-01-24",11934.53,11934.53,11651.34,11732.25,30400],["2025-02-03",11934.53,12096.35,11732.25,12055.9,33800],["2025-02-04",12298.63,12298.63,12136.81,12298.63,51700],["2025-02-05",12460.46,12460.46,12177.26,12177.26,52600],["2025-02-06",12258.18,12541.37,12177.26,12298.63,101700],["2025-02-07",12217.72,12298.63,12136.81,12217.72,61200],["2025-02-10",12217.72,12258.18,11732.25,12055.9,62400],["2025-02-11",12055.9,12379.54,12015.44,12298.63,103100],["2025-02-12",12298.63,12339.09,12177.26,12298.63,104300],["2025-02-13",12420.0,12622.28,12379.54,12541.37,47800],["2025-02-14",12541.37,12703.19,12460.46,12581.82,65000],["2025-02-17",12784.1,12905.47,12420.0,12824.56,80400],["2025-02-18",12865.02,12986.38,12824.56,12824.56,56900],["2025-02-19",12905.47,12945.93,12824.56,12865.02,47800],["2025-02-20",12945.93,13107.75,12945.93,13067.3,63800],["2025-02-21",13188.67,13674.14,13107.75,13593.23,106200],["2025-02-24",13876.42,13997.79,13633.68,13997.79,153500],["2025-02-25",14119.15,14119.15,13714.59,14038.24,118200],["2025-02-26",14119.15,14119.15,13755.05,13876.42,103300],["2025-02-27",13997.79,13997.79,13633.68,13957.33,51500],["2025-02-28",14038.24,14038.24,13512.31,13876.42,49500],["2025-03-03",13755.05,13876.42,13633.68,13876.42,60300],["2025-03-04",13755.05,13755.05,13512.31,13633.68,79900],["2025-03-05",13512.31,13714.59,13512.31,13552.77,27700],["2025-03-06",13633.68,13755.05,13471.86,13755.05,60800],["2025-03-07",13755.05,13755.05,13633.68,13674.14,56100],["2025-03-10",13593.23,13795.51,13593.23,13674.14,29400],["2025-03-11",13633.68,13674.14,13431.4,13552.77,56400],["2025-03-12",13593.23,13593.23,13390.95,13512.31,34800],["2025-03-13",13552.77,13552.77,13390.95,13390.95,38300],["2025-03-14",13431.4,13552.77,13148.21,13148.21,53800],["2025-03-17",13107.75,13148.21,12865.02,12945.93,86300],["2025-03-18",13431.4,13431.4,12824.56,13148.21,49000],["2025-03-19",13188.67,13188.67,12986.38,13188.67,47700],["2025-03-20",13067.3,13188.67,12945.93,12986.38,49700],["2025-03-21",12986.38,13067.3,12945.93,13067.3,55500],["2025-03-24",13148.21,13350.49,12986.38,13148.21,81500],["2025-03-25",13269.58,13269.58,13026.84,13107.75,26500],["2025-03-26",13269.58,13310.03,13107.75,13229.12,44300],["2025-03-27",13269.58,13350.49,13148.21,13269.58,16200],["2025-03-28",13067.3,13229.12,13067.3,13067.3,62500],["2025-03-31",13067.3,13188.67,12945.93,13026.84,36400],["2025-04-01",13067.3,13148.21,13026.84,13107.75,32500],["2025-04-02",13390.95,13916.87,13107.75,13916.87,127500],["2025-04-03",13552.77,13552.77,12945.93,12945.93,127300],["2025-04-04",12055.9,12703.19,12055.9,12703.19,174600],["2025-04-08",11853.62,12581.82,11853.62,11853.62,71900],["2025-04-09",11044.5,11287.23,11044.5,11044.5,227000],["2025-04-10",11813.16,11813.16,11813.16,11813.16,25000],["2025-04-11",12339.09,12339.09,11691.79,12136.81,114300],["2025-04-14",12136.81,12420.0,11974.98,12339.09,66300],["2025-04-15",12298.63,12298.63,11813.16,12096.35,59100],["2025-04-16",12217.72,12217.72,11529.97,11813.16,26700],["2025-04-17",12136.81,12136.81,11853.62,12096.35,10000],["2025-04-18",12096.35,12460.46,12096.35,12379.54,53300],["2025-04-21",12258.18,12420.0,12055.9,12055.9,43300],["2025-04-22",12055.9,12055.9,11246.78,11327.69,65100],["2025-04-23",11489.51,11853.62,11206.32,11732.25,49700],["2025-04-24",12015.44,12055.9,11651.34,12015.44,11800],["2025-04-25",12217.72,12217.72,11813.16,12096.35,14300],["2025-04-28",12258.18,12339.09,12096.35,12217.72,46200],["2025-04-29",12784.1,12784.1,12217.72,12339.09,22000],["2025-05-05",12298.63,12865.02,12177.26,12420.0,15700],["2025-05-06",12662.74,12662.74,12177.26,12379.54,45300],["2025-05-07",12541.37,12541.37,12258.18,12420.0,28900],["2025-05-08",12420.0,12460.46,12258.18,12379.54,14800],["2025-05-09",12420.0,12460.46,12258.18,12298.63,35900],["2025-05-12",12420.0,12460.46,11489.51,12339.09,33500],["2025-05-13",12460.46,12865.02,12298.63,12622.28,69800],["2025-05-14",12703.19,12743.65,12581.82,12703.19,38700],["2025-05-15",12945.93,12945.93,12460.46,12662.74,28100],["2025-05-16",12703.19,12824.56,12541.37,12662.74,47300],["2025-05-19",12581.82,12703.19,12460.46,12460.46,13300],["2025-05-20",12298.63,12581.82,12298.63,12500.91,12500],["2025-05-21",12622.28,12622.28,12096.35,12420.0,28800],["2025-05-22",12420.0,12541.37,12217.72,12379.54,31200],["2025-05-23",12177.26,12298.63,12136.81,12298.63,4200],["2025-05-26",11772.7,12500.91,11772.7,12420.0,36400],["2025-05-27",12541.37,12541.37,12258.18,12420.0,69500],["2025-05-28",12581.82,12905.47,12500.91,12622.28,76900],["2025-05-29",12703.19,12703.19,12460.46,12581.82,10500],["2025-05-30",12662.74,12662.74,12298.63,12541.37,50200],["2025-06-02",12541.37,12743.65,12379.54,12703.19,73700],["2025-06-03",12824.56,13026.84,12703.19,12986.38,266400],["2025-06-04",13067.3,13067.3,12703.19,12945.93,96200],["2025-06-05",12945.93,12945.93,12703.19,12743.65,60100],["2025-06-06",12743.65,12784.1,12460.46,12541.37,17600],["2025-06-09",12581.82,12622.28,12298.63,12581.82,37100],["2025-06-10",12581.82,12784.1,12339.09,12784.1,33500],["2025-06-11",12460.46,12622.28,12379.54,12581.82,20200],["2025-06-12",12581.82,12662.74,12420.0,12420.0,11500],["2025-06-13",12420.0,12500.91,12055.9,12217.72,51200],["2025-06-16",12136.81,12379.54,12015.44,12217.72,75200],["2025-06-17",12460.46,12460.46,12096.35,12136.81,32200],["2025-06-18",12136.81,12339.09,12015.44,12015.44,28100],["2025-06-19",12015.44,12055.9,11327.69,12015.44,56400],["2025-06-20",12015.44,12096.35,11894.07,11974.98,27200],["2025-06-23",11974.98,11974.98,11732.25,11934.53,16300],["2025-06-24",11934.53,12055.9,11732.25,11934.53,58300],["2025-06-25",11974.98,11974.98,11813.16,11853.62,9900],["2025-06-26",11813.16,11894.07,11732.25,11853.62,46500],["2025-06-27",11813.16,12015.44,11813.16,12015.44,38200],["2025-06-30",12136.81,12136.81,11974.98,12055.9,20800],["2025-07-01",12136.81,12258.18,11974.98,12096.35,74000],["2025-07-02",12258.18,12298.63,11974.98,12177.26,100900],["2025-07-03",12298.63,12420.0,12177.26,12177.26,78800],["2025-07-04",12339.09,12339.09,12015.44,12217.72,20600],["2025-07-07",12339.09,12339.09,12177.26,12258.18,98600],["2025-07-08",12258.18,12379.54,12258.18,12258.18,71700],["2025-07-09",12460.46,12865.02,12298.63,12541.37,109000],["2025-07-10",12581.82,12865.02,12420.0,12865.02,235400],["2025-07-11",12905.47,13714.59,12905.47,13431.4,359700],["2025-07-14",13552.77,13755.05,13026.84,13188.67,178600],["2025-07-15",13188.67,13674.14,13148.21,13471.86,274100],["2025-07-16",13350.49,13916.87,13229.12,13471.86,119500],["2025-07-17",13755.05,13916.87,13512.31,13633.68,272200],["2025-07-18",13835.96,14078.7,13755.05,13997.79,215100],["2025-07-21",14038.24,14240.52,13674.14,13835.96,132700],["2025-07-22",13916.87,13916.87,13431.4,13876.42,115900],["2025-07-23",14078.7,14564.17,13876.42,13916.87,185800],["2025-07-24",14078.7,14159.61,13593.23,13755.05,84400],["2025-07-25",13593.23,13997.79,13593.23,13997.79,199800],["2025-07-28",14442.8,14968.73,14240.52,14968.73,797100],["2025-07-29",15737.39,15737.39,14402.35,14402.35,620500],["2025-07-30",14078.7,14968.73,14038.24,14442.8,220500],["2025-07-31",14483.26,14928.27,14119.15,14321.43,278900],["2025-08-01",14685.54,14685.54,14119.15,14159.61,193100],["2025-08-04",14159.61,14523.71,14119.15,14483.26,152800],["2025-08-05",14806.91,14847.36,14078.7,14402.35,516300],["2025-08-06",14564.17,14766.45,14483.26,14766.45,247400],["2025-08-07",15292.38,15292.38,14564.17,14887.82,256800],["2025-08-08",14968.73,15130.55,14564.17,14766.45,236700],["2025-08-11",14928.27,14968.73,14685.54,14847.36,268500],["2025-08-12",14806.91,14968.73,14483.26,14725.99,303500],["2025-08-13",14725.99,14887.82,14402.35,14685.54,168600],["2025-08-14",14685.54,14968.73,14604.63,14806.91,278900],["2025-08-15",14968.73,15818.31,14887.82,15818.31,976700],["2025-08-18",16910.62,16910.62,16910.62,16910.62,219800],["2025-08-19",18083.84,18083.84,17800.65,18083.84,2026100],["2025-08-20",19095.25,19135.7,16829.71,19135.7,1360500],["2025-08-21",19216.61,19216.61,17800.65,17800.65,792400],["2025-08-22",17760.2,17760.2,16586.97,17112.9,1208500],["2025-08-25",17193.81,17193.81,16061.04,16061.04,461400],["2025-08-26",16263.32,16829.71,16182.41,16748.8,314800],["2025-08-27",16748.8,17072.44,16182.41,16182.41,411900],["2025-08-28",16748.8,17315.18,16546.52,17315.18,440000],["2025-08-29",18286.12,18286.12,17396.09,17679.28,519100],["2025-09-03",18043.39,18043.39,17153.36,17679.28,236700],["2025-09-04",17638.83,17719.74,17274.72,17598.37,214000],["2025-09-05",18205.21,18205.21,17031.99,17153.36,202800],["2025-09-08",17153.36,17396.09,16425.15,16546.52,284200],["2025-09-09",16546.52,16789.25,16182.41,16627.43,149200],["2025-09-10",16708.34,16829.71,16344.24,16546.52,93600],["2025-09-11",16667.88,16708.34,15980.13,16627.43,194200],["2025-09-12",16870.16,17112.9,16627.43,16627.43,101300],["2025-09-15",17234.27,17234.27,16627.43,17072.44,112700],["2025-09-16",17072.44,17396.09,16748.8,16951.08,105900],["2025-09-17",16829.71,16829.71,16384.69,16667.88,139900],["2025-09-18",16991.53,17112.9,16586.97,16991.53,490800],["2025-09-19",17153.36,17193.81,16829.71,16991.53,98000],["2025-09-22",17193.81,17557.92,16829.71,16910.62,334400],["2025-09-23",17153.36,17153.36,16586.97,16870.16,97900],["2025-09-24",16910.62,16910.62,16586.97,16870.16,94900],["2025-09-25",16951.08,17112.9,16667.88,16829.71,140000],["2025-09-26",17072.44,17396.09,16870.16,17031.99,232900],["2025-09-29",17031.99,17396.09,16910.62,17072.44,139900],["2025-09-30",16991.53,17315.18,16708.34,17153.36,176500],["2025-10-01",17193.81,17193.81,16789.25,16829.71,116200],["2025-10-02",16829.71,16829.71,16182.41,16182.41,436100],["2025-10-03",16450.0,17000.0,16250.0,16600.0,140200],["2025-10-06",15850.0,17750.0,15850.0,17750.0,283600],["2025-10-07",17750.0,17750.0,17100.0,17500.0,108900],["2025-10-08",17750.0,17950.0,17350.0,17800.0,166200],["2025-10-09",17900.0,17900.0,17550.0,17800.0,102900],["2025-10-10",17700.0,18000.0,17650.0,17800.0,131600],["2025-10-13",17700.0,17700.0,17100.0,17700.0,159600],["2025-10-14",17800.0,17900.0,17400.0,17700.0,182600],["2025-10-15",17300.0,17650.0,17250.0,17500.0,58700],["2025-10-16",17450.0,17500.0,17150.0,17500.0,87000],["2025-10-17",17500.0,17500.0,16350.0,16900.0,172200],["2025-10-20",16850.0,17150.0,15750.0,15750.0,106700],["2025-10-21",15850.0,16000.0,15000.0,15800.0,156200],["2025-10-22",16100.0,16400.0,15600.0,16300.0,66300],["2025-10-23",16450.0,16700.0,15500.0,16100.0,46900],["2025-10-24",16100.0,16300.0,15050.0,16000.0,188100],["2025-10-27",16000.0,16100.0,15550.0,15850.0,37000],["2025-10-28",15700.0,15950.0,15150.0,15950.0,68100],["2025-10-29",15950.0,16300.0,15750.0,16100.0,38200],["2025-10-30",15750.0,16400.0,15750.0,16150.0,42700],["2025-10-31",16150.0,16200.0,15800.0,15800.0,50100],["2025-11-03",16300.0,16300.0,15300.0,15950.0,57200],["2025-11-04",16250.0,16250.0,15600.0,16200.0,85200],["2025-11-05",16200.0,16300.0,15800.0,15950.0,20300],["2025-11-06",16650.0,16650.0,15800.0,16000.0,80900],["2025-11-07",15900.0,16000.0,15600.0,15850.0,47800],["2025-11-10",15750.0,15850.0,15300.0,15450.0,48900],["2025-11-11",15800.0,15800.0,15000.0,15500.0,66800],["2025-11-12",15500.0,15750.0,15050.0,15700.0,29400],["2025-11-13",15750.0,15800.0,15150.0,15600.0,27900],["2025-11-14",15650.0,15750.0,15400.0,15600.0,41900],["2025-11-17",15600.0,15700.0,15400.0,15650.0,38700],["2025-11-18",15650.0,15750.0,15450.0,15500.0,36600],["2025-11-19",15500.0,15500.0,15350.0,15400.0,25800],["2025-11-20",15650.0,15700.0,15350.0,15550.0,18200],["2025-11-21",15550.0,15550.0,15300.0,15500.0,33700],["2025-11-24",15300.0,15600.0,15100.0,15300.0,26100],["2025-11-25",15300.0,15300.0,15050.0,15300.0,17200],["2025-11-26",15400.0,15450.0,15150.0,15400.0,30700],["2025-11-27",15600.0,15600.0,15150.0,15150.0,29000],["2025-11-28",15150.0,15500.0,15100.0,15150.0,46800],["2025-12-01",14650.0,15200.0,14650.0,14700.0,47800],["2025-12-02",14400.0,15400.0,14400.0,15000.0,46600],["2025-12-03",15000.0,15500.0,14550.0,15250.0,60400],["2025-12-04",15000.0,15350.0,15000.0,15300.0,23000],["2025-12-05",15300.0,15300.0,15000.0,15100.0,20500],["2025-12-08",14900.0,15200.0,14800.0,15200.0,50900],["2025-12-09",15200.0,15400.0,14800.0,15400.0,75900],["2025-12-10",15400.0,15500.0,15200.0,15450.0,55600],["2025-12-11",15200.0,15500.0,15100.0,15450.0,18400],["2025-12-12",15450.0,15450.0,14800.0,15000.0,90600],["2025-12-15",14900.0,15000.0,14700.0,14700.0,17200],["2025-12-16",14700.0,15400.0,14600.0,15400.0,82200],["2025-12-17",15400.0,15400.0,15000.0,15350.0,22800],["2025-12-18",15300.0,15300.0,14900.0,14900.0,48400],["2025-12-19",14950.0,15250.0,14900.0,15200.0,15700],["2025-12-22",15200.0,15500.0,15100.0,15500.0,72300],["2025-12-23",15500.0,15500.0,15200.0,15400.0,8500],["2025-12-24",15150.0,15300.0,15050.0,15250.0,11753000],["2025-12-25",15300.0,15300.0,15000.0,15000.0,10900],["2025-12-26",15050.0,15050.0,14750.0,15000.0,24500],["2025-12-29",15000.0,15000.0,14800.0,14800.0,9000],["2025-12-30",14750.0,14950.0,14750.0,14750.0,9200],["2025-12-31",14550.0,14950.0,14500.0,14500.0,61400],["2026-01-05",14500.0,14600.0,14200.0,14500.0,92000],["2026-01-06",14700.0,14700.0,14300.0,14700.0,72800],["2026-01-07",14850.0,14900.0,14650.0,14800.0,55800],["2026-01-08",14500.0,14800.0,14500.0,14800.0,62800],["2026-01-09",14750.0,14800.0,14150.0,14250.0,85200],["2026-01-12",14200.0,15200.0,14200.0,15000.0,237000],["2026-01-13",15100.0,15250.0,14800.0,15150.0,178300],["2026-01-14",15150.0,15200.0,14750.0,15100.0,180100],["2026-01-15",15050.0,15050.0,14700.0,15000.0,55800],["2026-01-16",15000.0,15100.0,13950.0,15000.0,241000],["2026-01-19",15000.0,15500.0,14100.0,15500.0,99100],["2026-01-20",15500.0,16500.0,14450.0,16500.0,171400],["2026-01-21",16100.0,16100.0,15350.0,15350.0,11733030],["2026-01-22",15000.0,15600.0,15000.0,15400.0,26399367],["2026-01-23",15400.0,15500.0,15100.0,15350.0,893700],["2026-01-26",15800.0,15800.0,14950.0,15150.0,24143846],["2026-01-27",15100.0,15100.0,14850.0,15000.0,15800],["2026-01-28",15100.0,15100.0,14800.0,15000.0,22900],["2026-01-29",15000.0,15050.0,14800.0,14950.0,22300],["2026-01-30",14900.0,15100.0,14800.0,15000.0,53900],["2026-02-02",15000.0,15000.0,13950.0,14950.0,23800],["2026-02-03",14950.0,15000.0,14400.0,14950.0,13500],["2026-02-04",14950.0,15350.0,14750.0,14900.0,25600],["2026-02-05",14900.0,14900.0,14600.0,14850.0,15500],["2026-02-06",14800.0,14800.0,13950.0,14250.0,74100],["2026-02-09",13500.0,14400.0,13500.0,14050.0,16800],["2026-02-10",14200.0,14450.0,14000.0,14050.0,34800],["2026-02-11",14050.0,14500.0,14050.0,14350.0,32500],["2026-02-12",14350.0,14550.0,14250.0,14450.0,29200],["2026-02-13",14450.0,14800.0,14300.0,14700.0,39600],["2026-02-23",14700.0,14850.0,14400.0,14800.0,19100],["2026-02-24",14900.0,15000.0,14600.0,15000.0,34300],["2026-02-25",15150.0,15150.0,14800.0,14900.0,45400],["2026-02-26",15050.0,15050.0,14800.0,14900.0,21400],["2026-02-27",14900.0,14950.0,14550.0,14800.0,60900],["2026-03-02",14850.0,14850.0,13950.0,14700.0,30200],["2026-03-03",14800.0,14850.0,14250.0,14650.0,65100],["2026-03-04",14800.0,14800.0,13650.0,14600.0,267000],["2026-03-05",14600.0,14800.0,14200.0,14550.0,42000],["2026-03-06",14650.0,14650.0,13950.0,14100.0,57800],["2026-03-09",13150.0,13800.0,13150.0,13150.0,145300],["2026-03-10",12700.0,13500.0,12550.0,13200.0,120200],["2026-03-11",13200.0,13500.0,12550.0,13200.0,76100],["2026-03-12",13200.0,13200.0,12700.0,12950.0,15300],["2026-03-13",12700.0,13400.0,12500.0,13400.0,97500],["2026-03-16",13050.0,13400.0,13050.0,13400.0,48200],["2026-03-17",13550.0,13550.0,13050.0,13100.0,58000],["2026-03-18",13400.0,13400.0,12800.0,12950.0,23800],["2026-03-19",12500.0,13000.0,12500.0,13000.0,8500],["2026-03-20",13000.0,13000.0,12200.0,12200.0,14400],["2026-03-23",12700.0,12700.0,11750.0,12050.0,39900],["2026-03-24",12100.0,12450.0,12000.0,12450.0,22700],["2026-03-25",12600.0,12800.0,12450.0,12700.0,23100],["2026-03-26",12700.0,12700.0,12500.0,12600.0,23400],["2026-03-27",12700.0,12850.0,12400.0,12800.0,41600],["2026-03-30",12450.0,12750.0,12450.0,12750.0,7300],["2026-03-31",12850.0,13000.0,12650.0,12950.0,28600],["2026-04-01",13000.0,13200.0,13000.0,13150.0,25600],["2026-04-02",13300.0,13300.0,12650.0,13150.0,28300],["2026-04-03",13250.0,13250.0,12800.0,13000.0,21400],["2026-04-06",12750.0,13100.0,12750.0,13050.0,10800],["2026-04-07",12800.0,13200.0,12750.0,13200.0,8100],["2026-04-08",13200.0,13700.0,13200.0,13600.0,62500],["2026-04-09",13600.0,13750.0,13250.0,13500.0,9600],["2026-04-10",13500.0,13500.0,13100.0,13100.0,29700],["2026-04-13",12850.0,13150.0,12850.0,13000.0,14200],["2026-04-14",13200.0,13200.0,12850.0,12850.0,18200],["2026-04-15",12900.0,13100.0,12900.0,13000.0,35000],["2026-04-16",13250.0,13300.0,12900.0,12900.0,14400],["2026-04-17",12950.0,13050.0,12900.0,13000.0,14600],["2026-04-20",13000.0,13000.0,12950.0,13000.0,5900],["2026-04-21",12850.0,13000.0,12800.0,13000.0,9100],["2026-04-22",12800.0,13000.0,12800.0,13000.0,1100],["2026-04-23",13000.0,13000.0,12700.0,12950.0,16900],["2026-04-24",12700.0,13200.0,12650.0,13000.0,17100],["2026-04-28",12750.0,13000.0,12700.0,12950.0,27100],["2026-04-29",13000.0,13000.0,12750.0,13000.0,9900],["2026-05-04",12750.0,13000.0,12750.0,12950.0,4700],["2026-05-05",12800.0,12950.0,12700.0,12950.0,1135760],["2026-05-06",12950.0,13050.0,12750.0,13050.0,13900],["2026-05-07",13100.0,13150.0,13050.0,13050.0,7200],["2026-05-08",12800.0,13050.0,12700.0,13050.0,13100],["2026-05-11",13050.0,13150.0,12800.0,12800.0,6400],["2026-05-12",13000.0,13500.0,12900.0,13100.0,12900],["2026-05-13",12700.0,13100.0,12700.0,13000.0,8700],["2026-05-14",13250.0,13250.0,12800.0,13000.0,9400],["2026-05-15",13000.0,13100.0,12950.0,13050.0,12400],["2026-05-18",13050.0,13300.0,12900.0,13100.0,43900],["2026-05-19",13100.0,13400.0,12850.0,12850.0,22300],["2026-05-20",12950.0,13150.0,12800.0,13000.0,25200],["2026-05-21",13200.0,13200.0,12850.0,12950.0,5900],["2026-05-22",12950.0,13100.0,12950.0,12950.0,7400],["2026-05-25",12850.0,13000.0,12800.0,12850.0,21400],["2026-05-26",12800.0,12950.0,12800.0,12800.0,11700],["2026-05-27",12800.0,12950.0,12700.0,12950.0,15200],["2026-05-28",12900.0,12950.0,12700.0,12700.0,12900],["2026-05-29",12750.0,12950.0,12700.0,12700.0,17700],["2026-06-01",12950.0,12950.0,12700.0,12700.0,14000],["2026-06-02",12700.0,12750.0,12600.0,12750.0,12800],["2026-06-03",12300.0,12800.0,12300.0,12800.0,7700],["2026-06-04",12700.0,12900.0,12650.0,12850.0,8200],["2026-06-05",12650.0,12850.0,12650.0,12850.0,10100],["2026-06-08",12650.0,12850.0,12500.0,12800.0,47400],["2026-06-09",12800.0,13600.0,12700.0,13600.0,18400],["2026-06-10",12900.0,13450.0,12800.0,13200.0,13800],["2026-06-11",12800.0,13000.0,12700.0,13000.0,8300],["2026-06-12",12800.0,13200.0,12800.0,13200.0,12000],["2026-06-15",13200.0,13350.0,13000.0,13300.0,15600],["2026-06-16",13300.0,13600.0,12950.0,13500.0,54900],["2026-06-17",13600.0,13900.0,13450.0,13600.0,19600],["2026-06-18",13850.0,13850.0,13000.0,13000.0,25000],["2026-06-19",12850.0,13450.0,12850.0,13350.0,26300],["2026-06-22",13050.0,13350.0,12950.0,13300.0,11000],["2026-06-23",13250.0,13350.0,12800.0,12800.0,19800],["2026-06-24",12850.0,13000.0,12800.0,13000.0,2900],["2026-06-25",12950.0,13100.0,12850.0,13000.0,7100],["2026-06-26",13150.0,13150.0,12750.0,12750.0,9600],["2026-06-29",12800.0,12950.0,12800.0,12900.0,6900],["2026-06-30",12950.0,13100.0,12800.0,12900.0,20600],["2026-07-01",12850.0,12950.0,12800.0,12950.0,35900],["2026-07-02",12950.0,13000.0,12800.0,12950.0,28400],["2026-07-03",13250.0,13500.0,12950.0,13400.0,76400],["2026-07-06",14000.0,14000.0,13200.0,13450.0,67300],["2026-07-07",13450.0,13600.0,13350.0,13450.0,48000],["2026-07-08",13500.0,13950.0,13500.0,13550.0,70000],["2026-07-09",13400.0,13550.0,13200.0,13300.0,332700],["2026-07-10",13250.0,13250.0,13000.0,13000.0,19700],["2026-07-13",12900.0,12900.0,12200.0,12200.0,212007],["2026-07-14",12200.0,12200.0,12050.0,12200.0,49400],["2026-07-15",12100.0,12150.0,11850.0,11850.0,27900],["2026-07-16",11850.0,11900.0,11250.0,11900.0,30400],["2026-07-17",11800.0,11900.0,11700.0,11700.0,10200],["2026-07-20",12050.0,12050.0,11200.0,11200.0,15600],["2026-07-21",11000.0,11350.0,10800.0,10800.0,26100],["2026-07-22",10800.0,11150.0,10200.0,10900.0,35100],["2026-07-23",10250.0,11000.0,10250.0,10500.0,22100],["2026-07-24",10500.0,10700.0,10450.0,10450.0,5500],["2026-07-27",10450.0,10450.0,10000.0,10350.0,50000],["2026-07-28",10400.0,10850.0,10050.0,10800.0,20700],["2026-07-29",10850.0,10900.0,10700.0,10700.0,14400],["2026-07-30",10800.0,10800.0,10300.0,10800.0,15000],["2026-07-31",10800.0,10800.0,10650.0,10800.0,7800],["2026-08-03",10800.0,11000.0,10700.0,11000.0,7500],["2026-08-04",10800.0,10800.0,10750.0,10800.0,11700],["2026-08-05",10650.0,10850.0,10500.0,10850.0,25400],["2026-08-06",10700.0,10850.0,10650.0,10650.0,4600],["2026-08-07",10850.0,10850.0,10750.0,10800.0,3700],["2026-08-10",10800.0,10950.0,10750.0,10950.0,20500],["2026-08-11",11250.0,11250.0,10850.0,11000.0,12900],["2026-08-12",11150.0,11150.0,10850.0,11000.0,18000],["2026-08-13",10750.0,11000.0,10750.0,10950.0,13200],["2026-08-14",10700.0,11000.0,10700.0,10900.0,1700],["2026-08-17",10650.0,10850.0,10500.0,10850.0,7700],["2026-08-18",10800.0,10950.0,10800.0,10850.0,15400],["2026-08-19",10800.0,10850.0,10550.0,10800.0,10700],["2026-08-20",10600.0,10800.0,10600.0,10800.0,6900],["2026-08-21",10600.0,11200.0,10600.0,10850.0,33600],["2026-08-24",10950.0,11200.0,10900.0,10900.0,14400],["2026-08-25",11000.0,11000.0,10650.0,10700.0,18800],["2026-08-26",10750.0,10800.0,10700.0,10700.0,27600],["2026-08-27",10700.0,10850.0,10650.0,10650.0,10000],["2026-08-28",10800.0,10800.0,10650.0,10800.0,15600],["2026-09-03",10650.0,10750.0,10650.0,10650.0,14900],["2026-09-04",10750.0,10850.0,10700.0,10850.0,245340],["2026-09-07",10750.0,10850.0,10100.0,10350.0,105500],["2026-09-08",10350.0,10450.0,10350.0,10350.0,10100],["2026-09-09",10350.0,10500.0,10350.0,10500.0,1800],["2026-09-10",10400.0,10500.0,10200.0,10300.0,10800],["2026-09-11",10250.0,10500.0,10000.0,10000.0,38800],["2026-09-14",9560.0,10300.0,9560.0,9730.0,33800],["2026-09-15",10050.0,10050.0,9700.0,9900.0,16700],["2026-09-16",10050.0,10350.0,9900.0,10100.0,18500],["2026-09-17",10300.0,10300.0,10050.0,10150.0,13300],["2026-09-18",10300.0,10300.0,9900.0,10200.0,22000],["2026-09-21",10400.0,10400.0,10000.0,10200.0,5400],["2026-09-22",10100.0,10250.0,9960.0,9960.0,11200],["2026-09-23",10000.0,10000.0,9960.0,10000.0,3200],["2026-09-24",10000.0,10000.0,9780.0,9800.0,4900],["2026-09-25",9970.0,9970.0,9950.0,9960.0,1400],["2026-09-28",9960.0,9960.0,9500.0,9930.0,17800],["2026-09-29",9920.0,9920.0,9550.0,9860.0,1300],["2026-09-30",9800.0,9800.0,9750.0,9760.0,1400],["2026-10-01",9700.0,9940.0,9500.0,9870.0,4400],["2026-10-02",9650.0,9870.0,9470.0,9470.0,15000],["2026-10-05",9300.0,9960.0,9300.0,9520.0,10800],["2026-10-06",9550.0,9650.0,9400.0,9630.0,46000],["2026-10-07",9700.0,9790.0,9600.0,9740.0,3600],["2026-10-08",9730.0,9780.0,9710.0,9760.0,11800],["2026-10-09",9760.0,9840.0,9450.0,9780.0,9900],["2026-10-12",9780.0,9840.0,9780.0,9830.0,1100]]}