{"sym":"DVN","index":false,"bars":[["2017-05-19",11118.11,11118.11,11118.11,11118.11,10000],["2017-05-22",12728.32,12728.32,12728.32,12728.32,57100],["2017-05-23",14568.56,14568.56,14491.88,14568.56,2729600],["2017-05-24",16715.51,16715.51,16485.48,16715.51,790700],["2017-05-25",19092.48,19092.48,19092.48,19092.48,490600],["2017-05-26",21929.52,21929.52,20702.69,21929.52,4170072],["2017-05-29",21086.07,24919.91,21086.07,21776.16,1580735],["2017-05-30",24996.58,24996.58,19859.25,20549.34,1734000],["2017-05-31",19935.92,21086.07,19245.83,19475.86,849050],["2017-06-01",19935.92,19935.92,17252.24,17712.3,1023485],["2017-06-02",17788.98,19552.54,16562.15,18019.01,658300],["2017-06-05",17942.33,19935.92,17942.33,19015.8,615430],["2017-06-06",19169.16,19169.16,17942.33,18172.36,1029930],["2017-06-07",18249.04,18709.1,18172.36,18249.04,692700],["2017-06-08",18249.04,18479.07,18095.68,18172.36,569660],["2017-06-09",18172.36,18249.04,17482.27,17558.95,775813],["2017-06-12",17635.63,17635.63,16792.18,16792.18,700297],["2017-06-13",16868.86,17022.21,15795.39,16332.12,755860],["2017-06-14",16102.09,18632.42,16102.09,18402.39,1356785],["2017-06-15",18402.39,19245.83,18172.36,18325.71,975070],["2017-06-16",17635.63,18555.74,17635.63,17865.66,1103783],["2017-06-19",17712.3,18019.01,17328.92,17635.63,511900],["2017-06-20",17635.63,19015.8,17635.63,18249.04,783980],["2017-06-21",18785.77,18862.45,18325.71,18555.74,885339],["2017-06-22",18555.74,18555.74,17635.63,17865.66,12657710],["2017-06-23",17788.98,17788.98,17328.92,17328.92,678130],["2017-06-26",17405.6,17405.6,16715.51,16792.18,776470],["2017-06-27",17022.21,17022.21,16638.83,16792.18,406000],["2017-06-28",16868.86,17405.6,16638.83,17022.21,290010],["2017-06-29",17022.21,17405.6,16868.86,16868.86,197390],["2017-06-30",17022.21,18785.77,16868.86,17175.57,704280],["2017-07-03",17865.66,17865.66,16868.86,17022.21,687160],["2017-07-04",17022.21,17022.21,16332.12,16715.51,769800],["2017-07-05",16638.83,16868.86,16485.48,16638.83,165650],["2017-07-06",16485.48,16638.83,16485.48,16562.15,269530],["2017-07-07",16562.15,16945.54,16485.48,16638.83,397750],["2017-07-10",16485.48,16715.51,16178.77,16408.8,326210],["2017-07-11",16102.09,16332.12,15335.33,15718.71,528731],["2017-07-12",15718.71,15795.39,15412.0,15488.68,269180],["2017-07-13",15488.68,16255.45,15488.68,15872.06,146500],["2017-07-14",15948.74,15948.74,15642.03,15718.71,189650],["2017-07-17",15642.03,15642.03,15028.62,15181.97,405200],["2017-07-18",14338.53,14951.94,14338.53,14415.21,400923],["2017-07-19",14261.85,14491.88,14185.18,14338.53,444900],["2017-07-20",14338.53,14338.53,13035.03,13571.76,599660],["2017-07-21",13571.76,14721.91,13571.76,14261.85,519300],["2017-07-24",14108.5,14185.18,13878.47,14031.82,125790],["2017-07-25",14108.5,14108.5,13648.44,13955.15,144200],["2017-07-26",13878.47,14031.82,13725.12,13801.79,276520],["2017-07-27",14031.82,14568.56,13801.79,14031.82,128809],["2017-07-28",14108.5,14108.5,13801.79,13801.79,200080],["2017-07-31",13955.15,13955.15,13035.03,13035.03,1122139],["2017-08-01",13111.7,13111.7,12421.61,12574.97,1047940],["2017-08-02",12651.64,13801.79,12498.29,13341.73,557618],["2017-08-03",13495.09,14108.5,13418.41,13878.47,498380],["2017-08-04",13801.79,14031.82,13571.76,13725.12,323301],["2017-08-07",13725.12,13725.12,13265.06,13418.41,313710],["2017-08-08",13035.03,13571.76,13035.03,13265.06,172735],["2017-08-09",13188.38,13341.73,12958.35,13111.7,370270],["2017-08-10",13188.38,13341.73,13035.03,13265.06,182410],["2017-08-11",13265.06,13341.73,13111.7,13188.38,130550],["2017-08-14",13035.03,13188.38,12805.0,12805.0,878410],["2017-08-15",13035.03,13035.03,12574.97,12651.64,674504],["2017-08-16",12881.67,13188.38,12805.0,12805.0,431920],["2017-08-17",12958.35,12958.35,12574.97,12574.97,333706],["2017-08-18",12574.97,12728.32,12574.97,12574.97,253913],["2017-08-21",12651.64,12805.0,12574.97,12728.32,135045],["2017-08-22",12881.67,13801.79,12881.67,13188.38,1150450],["2017-08-23",13341.73,13341.73,12805.0,13035.03,360330],["2017-08-24",12881.67,13035.03,12805.0,12958.35,153919],["2017-08-25",12958.35,12958.35,12728.32,12728.32,310297],["2017-08-28",12805.0,12958.35,12651.64,12805.0,261100],["2017-08-29",12805.0,12881.67,12728.32,12728.32,242600],["2017-08-30",12728.32,12805.0,12651.64,12728.32,179600],["2017-08-31",12728.32,12805.0,12651.64,12728.32,194910],["2017-09-01",12651.64,12728.32,12574.97,12651.64,88900],["2017-09-05",12728.32,12728.32,12574.97,12651.64,130110],["2017-09-06",12651.64,12651.64,12498.29,12651.64,204470],["2017-09-07",12574.97,12651.64,12498.29,12651.64,134800],["2017-09-08",12574.97,12651.64,12574.97,12574.97,135050],["2017-09-11",12574.97,12574.97,12421.61,12498.29,257300],["2017-09-12",12498.29,12574.97,12421.61,12421.61,157931],["2017-09-13",12498.29,12498.29,12268.26,12268.26,243500],["2017-09-14",12268.26,12421.61,12191.58,12344.94,242910],["2017-09-15",12344.94,12805.0,12268.26,12651.64,319100],["2017-09-18",12651.64,12651.64,12344.94,12498.29,118740],["2017-09-19",12498.29,12574.97,12421.61,12498.29,89830],["2017-09-20",12498.29,12498.29,12421.61,12421.61,117700],["2017-09-21",12421.61,12498.29,12344.94,12421.61,127300],["2017-09-22",12421.61,12421.61,12268.26,12268.26,142360],["2017-09-25",12344.94,12574.97,12344.94,12498.29,216943],["2017-09-26",12498.29,12574.97,12344.94,12344.94,161757],["2017-09-27",12421.61,12498.29,12344.94,12344.94,262900],["2017-09-28",12421.61,12421.61,12268.26,12421.61,199820],["2017-09-29",12421.61,12421.61,12191.58,12191.58,105240],["2017-10-02",12268.26,12268.26,11731.52,11884.88,464390],["2017-10-03",11961.55,11961.55,11424.82,11501.49,405800],["2017-10-04",11578.17,11578.17,11348.14,11424.82,346800],["2017-10-05",11424.82,11808.2,11424.82,11501.49,114510],["2017-10-06",11654.85,11808.2,11501.49,11578.17,95200],["2017-10-09",11731.52,11731.52,11424.82,11578.17,88100],["2017-10-10",11501.49,11501.49,11348.14,11424.82,141520],["2017-10-11",11424.82,11424.82,11194.79,11271.46,206510],["2017-10-12",11271.46,11348.14,11194.79,11271.46,221100],["2017-10-13",11271.46,11348.14,11194.79,11194.79,221300],["2017-10-16",11271.46,11271.46,11118.11,11118.11,214320],["2017-10-17",11118.11,11884.88,11118.11,11731.52,436110],["2017-10-18",11808.2,12574.97,11808.2,12574.97,1002569],["2017-10-19",12574.97,13188.38,12498.29,12651.64,632000],["2017-10-20",12651.64,12651.64,12191.58,12191.58,402330],["2017-10-23",12191.58,12268.26,11884.88,12268.26,505919],["2017-10-24",12114.91,12268.26,11884.88,12268.26,288510],["2017-10-25",12268.26,12958.35,12268.26,12728.32,572390],["2017-10-26",12651.64,12958.35,12344.94,12498.29,405100],["2017-10-27",12498.29,12805.0,12421.61,12728.32,379820],["2017-10-30",12805.0,13418.41,12805.0,13188.38,1472219],["2017-10-31",13188.38,13418.41,12728.32,12881.67,502760],["2017-11-01",12881.67,13035.03,12574.97,12574.97,229200],["2017-11-02",12574.97,12574.97,12114.91,12114.91,576830],["2017-11-03",12114.91,12114.91,11654.85,11961.55,448070],["2017-11-06",11808.2,12421.61,11808.2,12268.26,300400],["2017-11-07",12268.26,13035.03,12191.58,12344.94,184355],["2017-11-08",12191.58,12344.94,12114.91,12191.58,118099],["2017-11-09",12191.58,12574.97,12191.58,12421.61,190410],["2017-11-10",12498.29,12498.29,12191.58,12344.94,178725],["2017-11-13",12421.61,12881.67,12344.94,12574.97,739895],["2017-11-14",12651.64,13265.06,12651.64,13035.03,1159235],["2017-11-15",13035.03,14031.82,13035.03,14031.82,1768764],["2017-11-16",14031.82,14568.56,13955.15,14261.85,1081610],["2017-11-17",14261.85,14338.53,13648.44,13801.79,1020857],["2017-11-20",13495.09,14261.85,13495.09,13955.15,2308920],["2017-11-21",13955.15,14261.85,13725.12,13801.79,2208517],["2017-11-22",13801.79,15028.62,13801.79,14951.94,1878434],["2017-11-23",14875.27,15488.68,14338.53,14721.91,1104320],["2017-11-24",13648.44,15028.62,13648.44,14645.24,831687],["2017-11-27",14645.24,14951.94,14491.88,14721.91,788379],["2017-11-28",14721.91,14721.91,14185.18,14338.53,1088240],["2017-11-29",14185.18,14951.94,14185.18,14645.24,607660],["2017-11-30",14645.24,14798.59,14338.53,14415.21,731060],["2017-12-01",14568.56,16025.42,14415.21,15718.71,2354493],["2017-12-04",16102.09,17712.3,15718.71,17635.63,1724190],["2017-12-05",17635.63,18479.07,17022.21,17405.6,1763410],["2017-12-06",17405.6,17405.6,16332.12,16868.86,1613443],["2017-12-07",16868.86,17865.66,16792.18,17252.24,778340],["2017-12-08",17252.24,17252.24,16485.48,16715.51,698826],["2017-12-11",16562.15,16562.15,15335.33,15488.68,925770],["2017-12-12",15718.71,16025.42,13878.47,15181.97,1210140],["2017-12-13",15181.97,16025.42,15181.97,15795.39,822560],["2017-12-14",15795.39,16638.83,15642.03,16102.09,1144517],["2017-12-15",16178.77,16332.12,15718.71,15948.74,854110],["2017-12-18",16025.42,16485.48,15872.06,16025.42,837800],["2017-12-19",16102.09,16102.09,15565.36,15795.39,671555],["2017-12-20",15795.39,15795.39,15181.97,15335.33,1749357],["2017-12-21",15412.0,15795.39,15412.0,15488.68,410508],["2017-12-22",15488.68,15565.36,15181.97,15258.65,391800],["2017-12-25",15412.0,15412.0,14721.91,14721.91,1179215],["2017-12-26",14798.59,16025.42,14645.24,15948.74,1362287],["2017-12-27",16025.42,16485.48,15565.36,15718.71,1189475],["2017-12-28",15642.03,16255.45,15565.36,15948.74,573520],["2017-12-29",16102.09,16408.8,15872.06,15872.06,1327395],["2018-01-02",16178.77,17482.27,15872.06,17098.89,1836374],["2018-01-03",17022.21,17865.66,16945.54,17175.57,1748999],["2018-01-04",17252.24,17558.95,16792.18,16945.54,1928425],["2018-01-05",17098.89,17865.66,16868.86,17252.24,1972216],["2018-01-08",17252.24,19092.48,17252.24,19092.48,3990328],["2018-01-09",19092.48,20319.31,19092.48,20319.31,2629933],["2018-01-10",20319.31,20549.34,19399.19,19705.89,2143097],["2018-01-11",19552.54,21009.4,19015.8,20395.98,2321249],["2018-01-12",20626.01,20702.69,19399.19,19705.89,1860001],["2018-01-15",19552.54,19859.25,19399.19,19629.22,1133460],["2018-01-16",19629.22,20242.63,19169.16,19859.25,1771709],["2018-01-17",19935.92,20319.31,18479.07,18785.77,1584891],["2018-01-18",19015.8,19015.8,17865.66,18632.42,2099897],["2018-01-19",18862.45,19552.54,18785.77,19092.48,1000733],["2018-01-22",19169.16,19629.22,19015.8,19169.16,1164700],["2018-01-23",19322.51,21316.1,19322.51,21316.1,4809905],["2018-01-24",21316.1,22312.9,20932.72,21239.43,1789985],["2018-01-25",21546.13,21546.13,20702.69,20856.04,1686316],["2018-01-26",20779.37,20856.04,20012.6,20242.63,1876985],["2018-01-29",20626.01,21392.78,20089.28,20472.66,1049469],["2018-01-30",20472.66,20472.66,19705.89,20012.6,1174840],["2018-01-31",19935.92,20549.34,18862.45,19015.8,1790200],["2018-02-01",19169.16,19322.51,18019.01,18249.04,1421106],["2018-02-02",18019.01,18709.1,17865.66,18479.07,727584],["2018-02-05",18479.07,18479.07,15872.06,16025.42,1016730],["2018-02-06",15335.33,15642.03,14645.24,14798.59,2679487],["2018-02-07",15412.0,16562.15,15412.0,15872.06,1169649],["2018-02-08",16102.09,16102.09,15181.97,15258.65,573352],["2018-02-09",14875.27,15335.33,14261.85,15335.33,962760],["2018-02-12",15488.68,16562.15,15488.68,16485.48,465699],["2018-02-13",16868.86,17022.21,16408.8,16945.54,482483],["2018-02-21",16792.18,17865.66,16792.18,17252.24,494730],["2018-02-22",17328.92,17328.92,16102.09,16485.48,825990],["2018-02-23",16562.15,17252.24,16562.15,17022.21,539078],["2018-02-26",17022.21,17405.6,16485.48,16562.15,554070],["2018-02-27",16868.86,16868.86,16255.45,16638.83,626130],["2018-02-28",16485.48,16638.83,16255.45,16408.8,491410],["2018-03-01",16485.48,16485.48,16102.09,16178.77,584947],["2018-03-02",16102.09,16102.09,15795.39,16025.42,553546],["2018-03-05",15948.74,16638.83,15565.36,15642.03,713133],["2018-03-06",15642.03,16025.42,15642.03,16025.42,452299],["2018-03-07",16025.42,16255.45,15795.39,16178.77,731560],["2018-03-08",16332.12,17252.24,16255.45,17252.24,1268300],["2018-03-09",17405.6,17788.98,16868.86,17098.89,626180],["2018-03-12",17175.57,17175.57,16485.48,16715.51,506930],["2018-03-13",16638.83,16638.83,16332.12,16638.83,542090],["2018-03-14",16792.18,16792.18,16332.12,16408.8,448680],["2018-03-15",16408.8,16408.8,16178.77,16332.12,552930],["2018-03-16",16255.45,16485.48,16102.09,16255.45,574110],["2018-03-19",16332.12,16332.12,15872.06,15948.74,503193],["2018-03-20",15718.71,15795.39,15488.68,15718.71,718650],["2018-03-21",15718.71,16408.8,15642.03,15948.74,430610],["2018-03-22",16102.09,16102.09,15718.71,15872.06,225762],["2018-03-23",15488.68,15488.68,14721.91,15412.0,885691],["2018-03-26",15258.65,15412.0,15181.97,15335.33,309610],["2018-03-27",15335.33,15718.71,15105.3,15181.97,359614],["2018-03-28",15181.97,15258.65,14645.24,14798.59,697150],["2018-03-29",12651.64,14951.94,12651.64,14491.88,717960],["2018-03-30",14491.88,14721.91,14338.53,14568.56,254000],["2018-04-02",14798.59,14951.94,14491.88,14645.24,362800],["2018-04-03",14645.24,14645.24,14261.85,14338.53,254600],["2018-04-04",14568.56,14568.56,14108.5,14415.21,487700],["2018-04-05",14491.88,14491.88,14108.5,14108.5,406700],["2018-04-06",14185.18,14261.85,13801.79,14108.5,583000],["2018-04-09",14108.5,14108.5,13418.41,13571.76,725000],["2018-04-10",13418.41,13418.41,12651.64,12881.67,750700],["2018-04-11",12881.67,13265.06,12498.29,12958.35,453800],["2018-04-12",12958.35,13341.73,12728.32,13265.06,471400],["2018-04-13",13265.06,13725.12,13265.06,13418.41,300100],["2018-04-16",13035.03,13341.73,12958.35,13188.38,196300],["2018-04-17",13111.7,13188.38,12881.67,13035.03,194014],["2018-04-18",13035.03,13341.73,12805.0,12958.35,271500],["2018-04-19",12881.67,12958.35,12651.64,12728.32,292600],["2018-04-20",12805.0,13188.38,12805.0,13035.03,362400],["2018-04-23",13188.38,13188.38,12268.26,12651.64,400500],["2018-04-24",12651.64,12651.64,12344.94,12421.61,267100],["2018-04-26",12574.97,12574.97,11961.55,12268.26,501400],["2018-04-27",12344.94,12344.94,12038.23,12268.26,351600],["2018-05-02",12268.26,12498.29,12191.58,12421.61,225000],["2018-05-03",12268.26,12574.97,12114.91,12498.29,310000],["2018-05-04",12421.61,13111.7,12421.61,12958.35,419700],["2018-05-07",13035.03,13418.41,12881.67,13341.73,237300],["2018-05-08",13341.73,13341.73,12881.67,13111.7,252700],["2018-05-09",13111.7,13111.7,12881.67,13035.03,174100],["2018-05-10",12881.67,12958.35,12651.64,12728.32,218400],["2018-05-11",12651.64,12881.67,12651.64,12881.67,130600],["2018-05-14",12881.67,12958.35,12728.32,12805.0,52900],["2018-05-15",12881.67,13188.38,12805.0,12881.67,76700],["2018-05-16",12881.67,12881.67,12651.64,12651.64,163000],["2018-05-17",12651.64,12728.32,12574.97,12651.64,50300],["2018-05-18",12651.64,12651.64,12344.94,12574.97,128400],["2018-05-21",12728.32,12728.32,12268.26,12421.61,92900],["2018-05-22",12651.64,12651.64,11884.88,11961.55,196800],["2018-05-23",11884.88,12114.91,11731.52,12114.91,103000],["2018-05-24",12268.26,12268.26,11654.85,11731.52,96100],["2018-05-25",11731.52,11808.2,11424.82,11424.82,135500],["2018-05-28",11501.49,11501.49,10581.38,10811.4,358100],["2018-05-29",11271.46,11271.46,10734.73,10964.76,161600],["2018-05-30",10964.76,11041.43,10734.73,10734.73,93000],["2018-05-31",10734.73,11041.43,10658.05,10964.76,601000],["2018-06-01",10811.4,11808.2,10811.4,11501.49,313000],["2018-06-04",11424.82,11654.85,11424.82,11578.17,140000],["2018-06-05",11578.17,11578.17,11348.14,11424.82,516900],["2018-06-06",11424.82,11501.49,11348.14,11501.49,210000],["2018-06-07",11501.49,11501.49,11348.14,11424.82,91900],["2018-06-08",11348.14,12268.26,11194.79,12191.58,450100],["2018-06-11",12268.26,13035.03,12038.23,12728.32,535400],["2018-06-12",12651.64,12805.0,12114.91,12191.58,144200],["2018-06-13",12191.58,12421.61,11884.88,12268.26,218900],["2018-06-14",12268.26,12268.26,11961.55,11961.55,166800],["2018-06-15",11884.88,12038.23,11884.88,11961.55,98900],["2018-06-18",11961.55,12344.94,11884.88,11961.55,189000],["2018-06-19",11961.55,11961.55,11118.11,11808.2,2423100],["2018-06-20",11654.85,11731.52,11578.17,11731.52,60200],["2018-06-21",11731.52,11731.52,11578.17,11654.85,48100],["2018-06-22",11578.17,11731.52,11501.49,11501.49,378600],["2018-06-25",11654.85,11961.55,11578.17,11731.52,122300],["2018-06-26",11654.85,11808.2,11501.49,11731.52,140000],["2018-06-27",11654.85,11808.2,11578.17,11808.2,131300],["2018-06-28",11654.85,11731.52,11424.82,11578.17,141900],["2018-06-29",11578.17,11578.17,11348.14,11424.82,101700],["2018-07-02",11578.17,11578.17,10888.08,10888.08,178100],["2018-07-03",11041.43,11194.79,10504.7,10734.73,241800],["2018-07-04",10734.73,10811.4,10581.38,10658.05,146000],["2018-07-05",10428.02,10581.38,9431.23,9967.96,230100],["2018-07-06",9737.93,10351.35,9584.58,10197.99,237200],["2018-07-09",10121.32,10274.67,9891.29,9891.29,124700],["2018-07-10",9967.96,9967.96,9814.61,9891.29,116000],["2018-07-11",9737.93,9891.29,9277.87,9891.29,326400],["2018-07-12",9661.26,9814.61,9584.58,9814.61,35000],["2018-07-13",9891.29,9967.96,9891.29,9967.96,55800],["2018-07-16",9967.96,10121.32,9891.29,9967.96,84600],["2018-07-17",9814.61,9967.96,9814.61,9891.29,45000],["2018-07-18",10044.64,10504.7,9891.29,10504.7,206400],["2018-07-19",10428.02,10581.38,10121.32,10428.02,147600],["2018-07-20",10581.38,10658.05,10274.67,10274.67,79000],["2018-07-23",10351.35,10351.35,10121.32,10121.32,99000],["2018-07-24",10121.32,10121.32,9891.29,9967.96,196100],["2018-07-25",9967.96,10274.67,9891.29,9967.96,112200],["2018-07-26",10121.32,10274.67,9891.29,10044.64,94200],["2018-07-27",10121.32,10121.32,9891.29,10121.32,51900],["2018-07-30",10197.99,10274.67,10121.32,10197.99,142100],["2018-07-31",10197.99,11118.11,10197.99,10811.4,421200],["2018-08-01",10811.4,10888.08,10581.38,10658.05,101600],["2018-08-02",10581.38,10581.38,10274.67,10351.35,172100],["2018-08-03",10351.35,10888.08,10351.35,10811.4,478300],["2018-08-06",10811.4,11961.55,10734.73,11808.2,1253200],["2018-08-07",11808.2,11884.88,11424.82,11501.49,196700],["2018-08-08",11348.14,11501.49,11271.46,11348.14,264000],["2018-08-09",11424.82,11731.52,11271.46,11348.14,303200],["2018-08-10",11271.46,11424.82,11194.79,11348.14,203000],["2018-08-13",11424.82,11424.82,11041.43,11118.11,394400],["2018-08-14",11118.11,11961.55,10964.76,11808.2,912600],["2018-08-15",11808.2,12191.58,11501.49,11578.17,341800],["2018-08-16",11501.49,11501.49,11271.46,11424.82,266700],["2018-08-17",11501.49,11654.85,11271.46,11348.14,277300],["2018-08-20",11348.14,11424.82,11118.11,11271.46,124400],["2018-08-21",11348.14,11501.49,11118.11,11424.82,270700],["2018-08-22",11424.82,11731.52,11424.82,11501.49,226200],["2018-08-23",11578.17,11578.17,11424.82,11424.82,134600],["2018-08-24",11501.49,11501.49,11348.14,11424.82,169700],["2018-08-27",11501.49,11961.55,11424.82,11884.88,727100],["2018-08-28",11884.88,12038.23,11654.85,11654.85,214000],["2018-08-29",11731.52,11884.88,11731.52,11884.88,275900],["2018-08-30",11961.55,12881.67,11961.55,12881.67,1326100],["2018-08-31",12805.0,12958.35,12574.97,12651.64,399300],["2018-09-04",12651.64,12651.64,12191.58,12268.26,271600],["2018-09-05",12191.58,12421.61,11961.55,12268.26,448700],["2018-09-06",12038.23,12268.26,11961.55,12114.91,248600],["2018-09-07",12191.58,12498.29,12191.58,12498.29,401300],["2018-09-10",12498.29,12651.64,12421.61,12421.61,226600],["2018-09-11",12498.29,12574.97,12421.61,12498.29,238000],["2018-09-12",12574.97,12574.97,12268.26,12344.94,235300],["2018-09-13",12268.26,12574.97,12268.26,12421.61,259500],["2018-09-14",12498.29,12498.29,12268.26,12421.61,218200],["2018-09-17",12421.61,12421.61,12038.23,12191.58,186900],["2018-09-18",12268.26,12421.61,12038.23,12268.26,238200],["2018-09-19",12344.94,12728.32,12191.58,12498.29,431500],["2018-09-20",12574.97,13265.06,12574.97,13111.7,756800],["2018-09-21",13035.03,13111.7,12728.32,12881.67,384700],["2018-09-24",12881.67,13035.03,12651.64,12728.32,203600],["2018-09-25",12805.0,13418.41,12728.32,13265.06,710808],["2018-09-26",13265.06,13418.41,13111.7,13111.7,410500],["2018-09-27",13341.73,13341.73,13111.7,13111.7,242500],["2018-09-28",13265.06,13341.73,13035.03,13111.7,248300],["2018-10-01",13188.38,14108.5,13188.38,13725.12,1290700],["2018-10-02",13801.79,13801.79,13495.09,13648.44,204700],["2018-10-03",13648.44,14108.5,13648.44,13878.47,458600],["2018-10-04",13955.15,14185.18,13878.47,13955.15,435100],["2018-10-05",13955.15,13955.15,13571.76,13725.12,407700],["2018-10-08",13725.12,13801.79,13418.41,13571.76,635700],["2018-10-09",13648.44,13725.12,13418.41,13571.76,274400],["2018-10-10",13725.12,13725.12,13418.41,13495.09,170100],["2018-10-11",13341.73,13341.73,12421.61,12651.64,1118200],["2018-10-12",12651.64,13188.38,12344.94,12958.35,487000],["2018-10-15",12958.35,13111.7,12651.64,12728.32,255403],["2018-10-16",12881.67,13111.7,12805.0,13111.7,384600],["2018-10-17",13111.7,13265.06,13035.03,13111.7,1035900],["2018-10-18",13111.7,13495.09,12958.35,13188.38,209800],["2018-10-19",13035.03,13341.73,12958.35,13265.06,233900],["2018-10-22",13341.73,13495.09,13188.38,13341.73,1197600],["2018-10-23",13188.38,13341.73,12881.67,13341.73,680600],["2018-10-24",13265.06,13648.44,13265.06,13341.73,536000],["2018-10-25",13188.38,13188.38,12805.0,13035.03,593900],["2018-10-26",13418.41,13418.41,13035.03,13111.7,411400],["2018-10-29",13111.7,13111.7,12881.67,13035.03,165400],["2018-10-30",12958.35,13188.38,12881.67,13035.03,141900],["2018-10-31",13648.44,13648.44,12958.35,13265.06,118300],["2018-11-01",13111.7,13111.7,12881.67,12881.67,108200],["2018-11-02",13265.06,13265.06,12881.67,12958.35,99500],["2018-11-05",12881.67,13035.03,12881.67,13035.03,52800],["2018-11-06",13265.06,13265.06,12881.67,12958.35,50500],["2018-11-07",13035.03,13111.7,12881.67,12958.35,50700],["2018-11-08",13111.7,13188.38,12958.35,13035.03,85900],["2018-11-09",13035.03,13188.38,12805.0,12881.67,115100],["2018-11-12",13111.7,13111.7,12805.0,12958.35,64800],["2018-11-13",13265.06,13265.06,12651.64,12805.0,61900],["2018-11-14",12805.0,12881.67,12344.94,12498.29,230500],["2018-11-15",13725.12,13725.12,12498.29,12651.64,48200],["2018-11-16",12574.97,12651.64,12421.61,12498.29,94400],["2018-11-19",12958.35,12958.35,12421.61,12421.61,54300],["2018-11-20",12651.64,12651.64,12344.94,12421.61,4275700],["2018-11-21",12421.61,12421.61,12191.58,12344.94,76500],["2018-11-22",12268.26,12421.61,12038.23,12191.58,73900],["2018-11-23",12268.26,12651.64,12038.23,12191.58,1821400],["2018-11-26",12191.58,12421.61,12114.91,12268.26,53900],["2018-11-27",12421.61,12421.61,12038.23,12191.58,60500],["2018-11-28",12191.58,12191.58,12038.23,12114.91,82700],["2018-11-29",12268.26,12344.94,12038.23,12038.23,127100],["2018-11-30",12038.23,12038.23,11731.52,11884.88,127400],["2018-12-03",12421.61,12421.61,11731.52,12038.23,142400],["2018-12-04",12191.58,12268.26,11884.88,11884.88,78800],["2018-12-05",11808.2,12114.91,11731.52,11808.2,135400],["2018-12-06",11731.52,11884.88,11654.85,11731.52,116200],["2018-12-07",11884.88,11961.55,11731.52,11961.55,89200],["2018-12-10",11884.88,12574.97,11884.88,12191.58,201200],["2018-12-11",12344.94,12344.94,12038.23,12038.23,29200],["2018-12-12",12114.91,12344.94,12114.91,12114.91,43000],["2018-12-13",12114.91,12191.58,12038.23,12038.23,98500],["2018-12-14",12114.91,12114.91,11808.2,11808.2,49300],["2018-12-17",11884.88,12038.23,11654.85,11808.2,233200],["2018-12-18",11578.17,11884.88,11578.17,11731.52,73100],["2018-12-19",11808.2,11808.2,11654.85,11731.52,49800],["2018-12-20",11961.55,12114.91,11654.85,11808.2,154900],["2018-12-21",12191.58,12191.58,11501.49,11731.52,103800],["2018-12-24",11578.17,11654.85,11424.82,11501.49,46900],["2018-12-25",11348.14,11731.52,10964.76,11654.85,266500],["2018-12-26",11961.55,12574.97,11808.2,12344.94,553400],["2018-12-27",12421.61,13035.03,12268.26,12958.35,902700],["2018-12-28",12958.35,13571.76,12574.97,12651.64,615300],["2019-01-02",12728.32,12881.67,12268.26,12268.26,107800],["2019-01-03",12268.26,12268.26,11808.2,11808.2,151700],["2019-01-04",11731.52,12114.91,11654.85,12038.23,58400],["2019-01-07",12268.26,12268.26,12038.23,12114.91,11100],["2019-01-08",12344.94,12574.97,12038.23,12038.23,66800],["2019-01-09",12268.26,12574.97,12114.91,12421.61,62600],["2019-01-10",12574.97,12651.64,12268.26,12268.26,53500],["2019-01-11",12421.61,12421.61,12268.26,12268.26,37200],["2019-01-14",12421.61,12498.29,12268.26,12268.26,52900],["2019-01-15",12728.32,12728.32,12344.94,12421.61,103400],["2019-01-16",12651.64,12651.64,12421.61,12574.97,67100],["2019-01-17",12574.97,12958.35,12421.61,12805.0,225200],["2019-01-18",12958.35,12958.35,12651.64,12805.0,33700],["2019-01-21",12881.67,12881.67,12574.97,12805.0,20400],["2019-01-22",12728.32,12805.0,12574.97,12651.64,102500],["2019-01-23",12805.0,12805.0,12421.61,12498.29,124600],["2019-01-24",12268.26,12498.29,12268.26,12498.29,70000],["2019-01-25",12574.97,12574.97,12191.58,12344.94,124100],["2019-01-28",12651.64,12651.64,12191.58,12268.26,76800],["2019-01-29",12958.35,12958.35,12191.58,12344.94,35000],["2019-01-30",12574.97,12574.97,12344.94,12498.29,58200],["2019-01-31",12574.97,12574.97,12421.61,12498.29,47200],["2019-02-01",12651.64,12651.64,12421.61,12574.97,17500],["2019-02-11",12805.0,12958.35,12574.97,12728.32,54700],["2019-02-12",13035.03,13035.03,12498.29,12728.32,71400],["2019-02-13",12651.64,12651.64,12421.61,12574.97,103300],["2019-02-14",12651.64,12728.32,12498.29,12498.29,32800],["2019-02-15",12805.0,12805.0,12498.29,12651.64,50200],["2019-02-18",12728.32,12805.0,12498.29,12574.97,56100],["2019-02-19",12574.97,12574.97,12421.61,12421.61,83700],["2019-02-20",12728.32,12728.32,12344.94,12421.61,53800],["2019-02-21",12344.94,12421.61,12344.94,12344.94,8400],["2019-02-22",12268.26,12421.61,12191.58,12268.26,73600],["2019-02-25",12268.26,12574.97,12268.26,12344.94,45400],["2019-02-26",12574.97,12574.97,12344.94,12421.61,71400],["2019-02-27",12344.94,12421.61,12191.58,12344.94,76100],["2019-02-28",12498.29,12498.29,12191.58,12191.58,30900],["2019-03-01",12421.61,12421.61,12268.26,12344.94,41200],["2019-03-04",12498.29,13418.41,12268.26,13265.06,572200],["2019-03-05",13265.06,13341.73,12805.0,12958.35,139900],["2019-03-06",13188.38,13265.06,12805.0,13035.03,77700],["2019-03-07",13035.03,13111.7,12805.0,12881.67,109700],["2019-03-08",12805.0,12805.0,12574.97,12728.32,160000],["2019-03-11",12881.67,12958.35,12498.29,12805.0,43600],["2019-03-12",12881.67,12958.35,12574.97,12805.0,81100],["2019-03-13",12881.67,12958.35,12498.29,12728.32,76700],["2019-03-14",12881.67,13188.38,12574.97,13035.03,277600],["2019-03-15",13188.38,13188.38,12805.0,12958.35,44900],["2019-03-18",12958.35,13801.79,12958.35,13495.09,412600],["2019-03-19",13801.79,13801.79,13188.38,13341.73,116100],["2019-03-20",13265.06,13265.06,12881.67,13188.38,84800],["2019-03-21",13035.03,13648.44,12805.0,13035.03,140100],["2019-03-22",13035.03,13035.03,12728.32,12881.67,52500],["2019-03-25",12881.67,12958.35,12268.26,12421.61,159200],["2019-03-26",12574.97,12574.97,12268.26,12344.94,86100],["2019-03-27",12728.32,12728.32,12421.61,12574.97,63700],["2019-03-28",12574.97,12574.97,12421.61,12498.29,43400],["2019-03-29",12651.64,14185.18,12574.97,12958.35,487400],["2019-04-01",13341.73,13341.73,12728.32,12881.67,65600],["2019-04-02",13035.03,13035.03,12728.32,12881.67,32500],["2019-04-03",12958.35,12958.35,12574.97,12728.32,83000],["2019-04-04",12651.64,12881.67,12574.97,12805.0,75800],["2019-04-05",12805.0,12805.0,12574.97,12728.32,32700],["2019-04-08",12728.32,12728.32,12574.97,12728.32,55100],["2019-04-09",12805.0,12805.0,12268.26,12268.26,145400],["2019-04-10",12268.26,12651.64,12191.58,12268.26,91400],["2019-04-11",12498.29,12498.29,12191.58,12344.94,54700],["2019-04-12",12651.64,12651.64,12268.26,12344.94,28300],["2019-04-16",12498.29,12498.29,12191.58,12421.61,34000],["2019-04-17",12574.97,12574.97,12191.58,12191.58,44200],["2019-04-18",12268.26,12268.26,11884.88,12038.23,57200],["2019-04-19",12191.58,12191.58,12038.23,12114.91,16400],["2019-04-22",12268.26,12268.26,12038.23,12114.91,22800],["2019-04-23",12268.26,12268.26,12038.23,12114.91,15000],["2019-04-24",12268.26,12498.29,12191.58,12344.94,35500],["2019-04-25",12498.29,12498.29,12191.58,12268.26,9100],["2019-04-26",12421.61,12421.61,12114.91,12268.26,22600],["2019-05-02",12421.61,12421.61,12114.91,12268.26,20500],["2019-05-03",12421.61,12421.61,11961.55,11961.55,56500],["2019-05-06",11961.55,11961.55,11348.14,11501.49,123800],["2019-05-07",11731.52,11731.52,11501.49,11501.49,45900],["2019-05-08",11501.49,11578.17,11424.82,11501.49,18900],["2019-05-09",11501.49,11501.49,11041.43,11271.46,68500],["2019-05-10",11654.85,11654.85,11118.11,11271.46,51600],["2019-05-13",11654.85,11654.85,11271.46,11271.46,38900],["2019-05-14",11654.85,11654.85,11118.11,11348.14,102700],["2019-05-15",11578.17,11808.2,11194.79,11731.52,134700],["2019-05-16",11884.88,11884.88,11501.49,11578.17,46100],["2019-05-17",11731.52,11808.2,11424.82,11501.49,23000],["2019-05-20",11654.85,11654.85,11424.82,11424.82,20800],["2019-05-21",12268.26,12268.26,11424.82,11654.85,13200],["2019-05-22",11808.2,11808.2,11501.49,11501.49,42200],["2019-05-23",11654.85,11731.52,11348.14,11424.82,13000],["2019-05-24",11578.17,11578.17,11194.79,11424.82,21200],["2019-05-27",11578.17,11578.17,11271.46,11348.14,73000],["2019-05-28",11501.49,11501.49,11194.79,11424.82,17400],["2019-05-29",11654.85,11961.55,11424.82,11578.17,144400],["2019-05-30",11424.82,11654.85,11424.82,11578.17,10500],["2019-05-31",11731.52,11731.52,11348.14,11501.49,56700],["2019-06-03",11578.17,11578.17,11194.79,11424.82,41800],["2019-06-04",11348.14,11424.82,11348.14,11424.82,15900],["2019-06-05",11424.82,11501.49,11348.14,11424.82,28800],["2019-06-06",11501.49,11578.17,11271.46,11271.46,42900],["2019-06-07",11816.08,11816.08,11424.82,11581.32,39900],["2019-06-10",11737.83,11737.83,11346.57,11503.07,39500],["2019-06-11",11659.57,11659.57,11424.82,11503.07,33600],["2019-06-12",11503.07,11581.32,11503.07,11581.32,16000],["2019-06-13",11581.32,11581.32,11424.82,11503.07,26400],["2019-06-14",11581.32,11581.32,11346.57,11503.07,11500],["2019-06-17",11503.07,11581.32,11346.57,11503.07,45900],["2019-06-18",11346.57,11503.07,11190.06,11424.82,73600],["2019-06-19",11503.07,11503.07,11190.06,11346.57,20800],["2019-06-20",11346.57,11346.57,11111.81,11268.31,86200],["2019-06-21",11346.57,11346.57,11111.81,11268.31,46500],["2019-06-24",11424.82,11424.82,11033.56,11268.31,58500],["2019-06-25",11503.07,11503.07,11190.06,11268.31,62300],["2019-06-26",11346.57,11346.57,11033.56,11190.06,42800],["2019-06-27",11268.31,12520.35,11033.56,11737.83,196800],["2019-06-28",11581.32,13302.87,11503.07,11737.83,335800],["2019-07-01",11659.57,11894.33,11424.82,11581.32,63300],["2019-07-02",11424.82,11424.82,11190.06,11424.82,70100],["2019-07-03",11268.31,11424.82,11268.31,11346.57,78200],["2019-07-04",11346.57,11346.57,11111.81,11346.57,80100],["2019-07-05",11268.31,11424.82,11190.06,11190.06,17200],["2019-07-08",11190.06,11346.57,11190.06,11346.57,8100],["2019-07-09",11190.06,11268.31,11190.06,11268.31,27700],["2019-07-10",11268.31,11346.57,11111.81,11190.06,47600],["2019-07-11",11190.06,11190.06,11111.81,11111.81,23000],["2019-07-12",11190.06,11190.06,11033.56,11111.81,65700],["2019-07-15",11190.06,11190.06,10955.3,11111.81,60900],["2019-07-16",11111.81,11111.81,10955.3,10955.3,50200],["2019-07-17",10955.3,10955.3,10720.55,10798.8,43400],["2019-07-18",10877.05,10955.3,10798.8,10798.8,63600],["2019-07-19",10877.05,10877.05,10798.8,10877.05,20600],["2019-07-22",10877.05,10955.3,10798.8,10877.05,56700],["2019-07-23",10877.05,10955.3,10798.8,10798.8,15400],["2019-07-24",10798.8,11033.56,10798.8,10877.05,76300],["2019-07-25",10955.3,10955.3,10798.8,10877.05,47400],["2019-07-26",11033.56,11033.56,10877.05,10955.3,11100],["2019-07-29",10877.05,10877.05,10798.8,10877.05,21200],["2019-07-30",10877.05,10877.05,10720.55,10720.55,26200],["2019-07-31",10720.55,10877.05,10642.3,10642.3,23200],["2019-08-01",10642.3,10720.55,10564.04,10564.04,14400],["2019-08-02",10642.3,10642.3,10407.54,10485.79,55700],["2019-08-05",10564.04,10955.3,10564.04,10798.8,143200],["2019-08-06",10877.05,10877.05,10720.55,10877.05,36500],["2019-08-07",10798.8,10798.8,10720.55,10720.55,22300],["2019-08-08",10642.3,10720.55,10642.3,10720.55,31600],["2019-08-09",11033.56,11033.56,10720.55,10955.3,20600],["2019-08-12",10877.05,10955.3,10798.8,10877.05,34500],["2019-08-13",10877.05,10877.05,10798.8,10877.05,16700],["2019-08-14",10720.55,10955.3,10720.55,10798.8,26000],["2019-08-15",10720.55,10877.05,10720.55,10720.55,18900],["2019-08-16",10720.55,10798.8,10720.55,10720.55,23000],["2019-08-19",10720.55,10720.55,10407.54,10564.04,69800],["2019-08-20",10720.55,10720.55,10485.79,10485.79,30300],["2019-08-21",10720.55,10720.55,9859.77,10485.79,124200],["2019-08-22",10564.04,10564.04,10329.29,10485.79,30700],["2019-08-23",10407.54,10564.04,10407.54,10564.04,13400],["2019-08-26",10407.54,10564.04,10329.29,10407.54,9300],["2019-08-27",10564.04,10642.3,10329.29,10407.54,22000],["2019-08-28",10407.54,10642.3,10251.04,10564.04,59800],["2019-08-29",10407.54,10407.54,10172.78,10172.78,39000],["2019-08-30",10251.04,10485.79,10172.78,10251.04,35400],["2019-09-03",10251.04,10407.54,10172.78,10172.78,32300],["2019-09-04",10172.78,10172.78,10094.53,10172.78,31100],["2019-09-05",10251.04,10251.04,9468.51,9781.52,51800],["2019-09-06",9938.03,10251.04,9938.03,9938.03,30700],["2019-09-09",10016.28,10016.28,9859.77,9859.77,43200],["2019-09-10",9938.03,9938.03,9703.27,9781.52,105100],["2019-09-11",9781.52,9859.77,9781.52,9781.52,80500],["2019-09-12",9781.52,9938.03,9781.52,9781.52,31200],["2019-09-13",9859.77,10251.04,9859.77,10172.78,58700],["2019-09-16",10329.29,10329.29,10094.53,10172.78,47600],["2019-09-17",10172.78,10172.78,10016.28,10094.53,9800],["2019-09-18",10172.78,10564.04,10094.53,10329.29,174300],["2019-09-19",10407.54,10407.54,10172.78,10251.04,58900],["2019-09-20",10407.54,10407.54,10094.53,10172.78,26200],["2019-09-23",10251.04,10251.04,10094.53,10172.78,69000],["2019-09-24",10094.53,10094.53,9859.77,9938.03,65200],["2019-09-25",10172.78,10172.78,9859.77,9938.03,24900],["2019-09-26",9938.03,10016.28,9859.77,9938.03,16700],["2019-09-27",9938.03,10094.53,9781.52,9781.52,40900],["2019-09-30",9859.77,10172.78,9781.52,10016.28,37400],["2019-10-01",10016.28,10016.28,9781.52,9859.77,38500],["2019-10-02",9859.77,9859.77,9703.27,9703.27,54500],["2019-10-03",9703.27,9703.27,9390.26,9703.27,155100],["2019-10-04",9468.51,9781.52,9468.51,9625.02,55000],["2019-10-07",9859.77,9859.77,9390.26,9546.77,46500],["2019-10-08",9468.51,9546.77,9312.01,9468.51,23200],["2019-10-09",9703.27,9703.27,9312.01,9468.51,40800],["2019-10-10",9625.02,9625.02,9390.26,9546.77,56900],["2019-10-11",9703.27,9703.27,9468.51,9468.51,31600],["2019-10-14",9390.26,9468.51,9312.01,9390.26,38100],["2019-10-15",9625.02,9625.02,9233.76,9312.01,78000],["2019-10-16",9233.76,9390.26,9233.76,9233.76,34100],["2019-10-17",9390.26,9390.26,9155.5,9312.01,57300],["2019-10-18",9625.02,9625.02,9155.5,9233.76,58700],["2019-10-21",9155.5,9312.01,9155.5,9312.01,41500],["2019-10-22",9233.76,9312.01,9155.5,9233.76,63400],["2019-10-23",9390.26,9390.26,9155.5,9312.01,21800],["2019-10-24",9312.01,9312.01,9155.5,9312.01,36400],["2019-10-25",9233.76,9233.76,9155.5,9233.76,83900],["2019-10-28",9233.76,9233.76,9155.5,9233.76,65300],["2019-10-29",9233.76,9625.02,9233.76,9546.77,96700],["2019-10-30",9703.27,9703.27,9233.76,9312.01,21700],["2019-10-31",9390.26,9390.26,9233.76,9312.01,8300],["2019-11-01",9312.01,9312.01,9155.5,9233.76,97300],["2019-11-04",9233.76,9233.76,9077.25,9233.76,116800],["2019-11-05",9155.5,9155.5,9077.25,9155.5,53200],["2019-11-06",9155.5,9155.5,9077.25,9155.5,21600],["2019-11-07",9155.5,9155.5,9077.25,9155.5,28600],["2019-11-08",9155.5,9312.01,9155.5,9312.01,61700],["2019-11-11",9312.01,9312.01,9077.25,9077.25,21100],["2019-11-12",9077.25,9155.5,8999.0,9077.25,486600],["2019-11-13",8999.0,9077.25,8999.0,9077.25,41300],["2019-11-14",9077.25,9077.25,8999.0,8999.0,29500],["2019-11-15",8999.0,9077.25,8999.0,8999.0,5100],["2019-11-18",8999.0,9077.25,8920.75,9077.25,22000],["2019-11-19",8920.75,8999.0,8920.75,8999.0,18300],["2019-11-20",8999.0,8999.0,8920.75,8920.75,8500],["2019-11-21",8920.75,8999.0,8842.5,8999.0,32200],["2019-11-22",8920.75,8920.75,7825.22,8529.49,42400],["2019-11-25",8764.24,8764.24,8372.98,8607.74,13900],["2019-11-26",8842.5,9077.25,8607.74,8607.74,19400],["2019-11-27",8764.24,8842.5,8607.74,8764.24,18300],["2019-11-28",8764.24,8764.24,8607.74,8607.74,31300],["2019-11-29",8607.74,8607.74,8529.49,8607.74,32000],["2019-12-02",8607.74,8685.99,8372.98,8372.98,35000],["2019-12-03",8529.49,8529.49,8294.73,8294.73,59800],["2019-12-04",8294.73,8529.49,8294.73,8529.49,6300],["2019-12-05",8529.49,8529.49,8372.98,8372.98,16200],["2019-12-06",8529.49,8607.74,8529.49,8529.49,41100],["2019-12-09",8529.49,8529.49,8451.24,8529.49,32500],["2019-12-10",8451.24,8451.24,8372.98,8372.98,24700],["2019-12-11",8451.24,8451.24,8294.73,8294.73,17400],["2019-12-12",8372.98,8451.24,8372.98,8451.24,26000],["2019-12-13",8529.49,8529.49,8372.98,8451.24,33200],["2019-12-16",8451.24,8920.75,8372.98,8764.24,141000],["2019-12-17",8999.0,9233.76,8764.24,8920.75,72400],["2019-12-18",8842.5,8920.75,8685.99,8764.24,24600],["2019-12-19",8685.99,8842.5,8607.74,8764.24,13100],["2019-12-20",8685.99,8764.24,8685.99,8685.99,19500],["2019-12-23",8685.99,8842.5,8685.99,8685.99,10900],["2019-12-24",8764.24,8764.24,8451.24,8685.99,28600],["2019-12-25",8685.99,8685.99,8451.24,8607.74,33700],["2019-12-26",8529.49,8529.49,8451.24,8529.49,19600],["2019-12-27",8529.49,8529.49,8372.98,8451.24,26400],["2019-12-30",8451.24,8607.74,8372.98,8607.74,32200],["2019-12-31",8529.49,8529.49,8294.73,8294.73,33900],["2020-01-02",8216.48,8372.98,7981.72,8138.23,140400],["2020-01-03",8294.73,8294.73,8059.97,8138.23,49000],["2020-01-06",8059.97,8059.97,7746.97,7825.22,150000],["2020-01-07",7903.47,7981.72,7825.22,7825.22,53000],["2020-01-08",7825.22,7825.22,7668.71,7668.71,26800],["2020-01-09",7825.22,7825.22,7746.97,7825.22,30300],["2020-01-10",7746.97,7825.22,7590.46,7825.22,56700],["2020-01-13",7746.97,7746.97,7512.21,7746.97,33600],["2020-01-14",7590.46,7668.71,7512.21,7668.71,13400],["2020-01-15",7668.71,7668.71,7590.46,7668.71,20300],["2020-01-16",7590.46,8059.97,7590.46,7746.97,19300],["2020-01-17",7981.72,7981.72,7746.97,7746.97,2600],["2020-01-20",7825.22,7825.22,7668.71,7825.22,22600],["2020-01-21",7746.97,8059.97,7746.97,8059.97,28900],["2020-01-22",7903.47,8059.97,7825.22,7981.72,10500],["2020-01-30",7981.72,9077.25,7903.47,9077.25,183100],["2020-01-31",9233.76,9938.03,9233.76,9938.03,277800],["2020-02-03",11268.31,11424.82,10955.3,11268.31,978900],["2020-02-04",11268.31,12129.09,9938.03,10094.53,387500],["2020-02-05",8999.0,10329.29,8999.0,9468.51,172300],["2020-02-06",9233.76,9312.01,8842.5,9312.01,247500],["2020-02-07",9233.76,9859.77,9155.5,9703.27,118700],["2020-02-10",9703.27,10798.8,9703.27,10329.29,334500],["2020-02-11",10564.04,10564.04,9938.03,10016.28,153500],["2020-02-12",10172.78,10172.78,9859.77,10016.28,148000],["2020-02-13",10172.78,10172.78,9703.27,9938.03,150100],["2020-02-14",9781.52,9938.03,9546.77,9546.77,158900],["2020-02-17",9546.77,9703.27,9468.51,9546.77,102200],["2020-02-18",9546.77,10094.53,9546.77,10016.28,197400],["2020-02-19",10016.28,10485.79,10016.28,10016.28,217000],["2020-02-20",10016.28,10016.28,9625.02,9781.52,123100],["2020-02-21",9781.52,9859.77,9625.02,9781.52,95400],["2020-02-24",9859.77,10720.55,9859.77,10329.29,809000],["2020-02-25",10564.04,10564.04,10094.53,10251.04,185600],["2020-02-26",10172.78,10407.54,10094.53,10094.53,185500],["2020-02-27",10172.78,10172.78,9703.27,9938.03,421100],["2020-02-28",9859.77,9859.77,9625.02,9703.27,124600],["2020-03-02",9625.02,9703.27,9312.01,9390.26,205756],["2020-03-03",9390.26,9390.26,9077.25,9233.76,291940],["2020-03-04",9233.76,9625.02,9233.76,9390.26,154700],["2020-03-05",9390.26,9468.51,9312.01,9390.26,172800],["2020-03-06",9312.01,9468.51,9233.76,9390.26,95100],["2020-03-09",9546.77,10016.28,8999.0,9077.25,380200],["2020-03-10",8999.0,9312.01,8999.0,9155.5,90200],["2020-03-11",9155.5,9312.01,8451.24,8764.24,178600],["2020-03-12",8451.24,8451.24,7590.46,7590.46,524600],["2020-03-13",7981.72,7981.72,6729.69,7590.46,335000],["2020-03-16",7433.96,7825.22,7277.45,7746.97,207900],["2020-03-17",7590.46,7746.97,7433.96,7746.97,161000],["2020-03-18",7746.97,8059.97,7746.97,8059.97,186800],["2020-03-19",8059.97,8059.97,7825.22,7903.47,194600],["2020-03-20",7903.47,8059.97,7825.22,7981.72,123300],["2020-03-23",7903.47,7903.47,7512.21,7668.71,300800],["2020-03-24",7668.71,7825.22,7668.71,7746.97,82300],["2020-03-25",7903.47,8059.97,7746.97,7825.22,67500],["2020-03-26",7746.97,7903.47,7668.71,7746.97,105800],["2020-03-27",7746.97,7825.22,7668.71,7746.97,58900],["2020-03-30",7746.97,7746.97,7277.45,7433.96,90200],["2020-03-31",7433.96,7590.46,7277.45,7355.7,103800],["2020-04-01",7355.7,7512.21,7355.7,7512.21,42300],["2020-04-03",7668.71,7668.71,7512.21,7590.46,86700],["2020-04-06",7668.71,8059.97,7668.71,7981.72,125700],["2020-04-07",7903.47,7981.72,7746.97,7903.47,68100],["2020-04-08",7903.47,8372.98,7825.22,8294.73,138000],["2020-04-09",8294.73,8451.24,8216.48,8216.48,110300],["2020-04-10",8294.73,8294.73,8059.97,8138.23,63400],["2020-04-13",8059.97,8216.48,7981.72,8216.48,112300],["2020-04-14",8216.48,8920.75,8138.23,8607.74,479700],["2020-04-15",8764.24,8842.5,8451.24,8685.99,193400],["2020-04-16",8529.49,8607.74,8451.24,8607.74,117900],["2020-04-17",8607.74,8920.75,8451.24,8764.24,372000],["2020-04-20",8842.5,9155.5,8764.24,8842.5,233000],["2020-04-21",8607.74,8685.99,8216.48,8294.73,426500],["2020-04-22",8059.97,8451.24,8059.97,8216.48,133900],["2020-04-23",8529.49,8529.49,8294.73,8529.49,117900],["2020-04-24",8294.73,8451.24,8138.23,8372.98,33900],["2020-04-27",8529.49,8529.49,8294.73,8451.24,123800],["2020-04-28",8451.24,8451.24,8216.48,8294.73,134500],["2020-04-29",8216.48,8372.98,7825.22,8294.73,177300],["2020-05-04",8138.23,8294.73,8138.23,8138.23,68500],["2020-05-05",8294.73,8294.73,8059.97,8216.48,73300],["2020-05-06",8216.48,8372.98,8216.48,8372.98,118300],["2020-05-07",8451.24,8607.74,8294.73,8451.24,43200],["2020-05-08",8529.49,8607.74,8372.98,8451.24,129200],["2020-05-11",8451.24,8607.74,8451.24,8529.49,112800],["2020-05-12",8529.49,8607.74,8451.24,8529.49,105600],["2020-05-13",8607.74,9312.01,8529.49,8920.75,306400],["2020-05-14",8842.5,8920.75,8607.74,8607.74,289200],["2020-05-15",8607.74,8607.74,8529.49,8529.49,80800],["2020-05-18",8529.49,8607.74,8451.24,8607.74,128400],["2020-05-19",8607.74,8685.99,8529.49,8529.49,84700],["2020-05-20",8529.49,9155.5,8529.49,8842.5,260100],["2020-05-21",8842.5,8999.0,8764.24,8842.5,111600],["2020-05-22",8842.5,8842.5,8685.99,8764.24,108500],["2020-05-25",8764.24,8842.5,8685.99,8842.5,144100],["2020-05-26",8842.5,9312.01,8842.5,9233.76,1001100],["2020-05-27",9233.76,9703.27,8999.0,9077.25,595000],["2020-05-28",9077.25,9312.01,8920.75,9077.25,118200],["2020-05-29",9233.76,9703.27,9077.25,9233.76,558000],["2020-06-01",9390.26,9390.26,9077.25,9077.25,166800],["2020-06-02",9077.25,9155.5,8842.5,8842.5,376400],["2020-06-03",8842.5,8999.0,8764.24,8920.75,203500],["2020-06-04",8842.5,9077.25,8842.5,8920.75,204200],["2020-06-05",8920.75,8999.0,8685.99,8920.75,87900],["2020-06-08",8920.75,9233.76,8842.5,8999.0,590500],["2020-06-09",8999.0,9155.5,8842.5,8920.75,194700],["2020-06-10",8999.0,9155.5,8920.75,9077.25,411500],["2020-06-11",9077.25,9625.02,9077.25,9155.5,1400400],["2020-06-12",8920.75,9077.25,8920.75,9077.25,265200],["2020-06-15",8999.0,9233.76,8764.24,8764.24,364400],["2020-06-16",8842.5,8920.75,8529.49,8764.24,438500],["2020-06-17",8685.99,8685.99,8294.73,8451.24,327600],["2020-06-18",8451.24,8607.74,8294.73,8372.98,176800],["2020-06-19",8372.98,8764.24,8372.98,8529.49,166700],["2020-06-22",8764.24,8764.24,8607.74,8685.99,115800],["2020-06-23",8685.99,8685.99,8607.74,8607.74,129300],["2020-06-24",8685.99,8764.24,8529.49,8529.49,255500],["2020-06-25",8770.15,8770.15,8526.53,8688.94,65900],["2020-06-26",8688.94,8770.15,8445.33,8607.74,285100],["2020-06-29",8445.33,8526.53,8120.51,8201.71,282000],["2020-06-30",8282.92,8526.53,8120.51,8364.12,238200],["2020-07-01",8201.71,9257.38,8201.71,9094.97,670100],["2020-07-02",8932.56,9176.18,8851.35,8932.56,174400],["2020-07-03",9013.77,9013.77,8770.15,8851.35,148000],["2020-07-06",9013.77,9013.77,8851.35,8932.56,228500],["2020-07-07",9013.77,9013.77,8851.35,8932.56,209200],["2020-07-08",8932.56,9663.41,8851.35,9419.79,508600],["2020-07-09",9257.38,9582.2,9257.38,9338.59,164800],["2020-07-10",9257.38,9338.59,9176.18,9257.38,112700],["2020-07-13",9257.38,9501.0,9176.18,9419.79,267900],["2020-07-14",9338.59,9582.2,9338.59,9582.2,288600],["2020-07-15",9501.0,10069.43,9501.0,9744.61,910100],["2020-07-16",9744.61,9988.23,9663.41,9744.61,124200],["2020-07-17",9744.61,9744.61,9501.0,9582.2,161500],["2020-07-20",9419.79,9582.2,9257.38,9338.59,378400],["2020-07-21",9257.38,9419.79,9176.18,9419.79,137000],["2020-07-22",9338.59,9582.2,9176.18,9338.59,204600],["2020-07-23",9419.79,9419.79,9257.38,9338.59,203500],["2020-07-24",9338.59,9419.79,9013.77,9094.97,416400],["2020-07-27",9094.97,9257.38,8364.12,8526.53,512500],["2020-07-28",8688.94,8932.56,8688.94,8932.56,128700],["2020-07-29",8770.15,8770.15,8526.53,8770.15,196400],["2020-07-30",8688.94,8851.35,8607.74,8770.15,102900],["2020-07-31",8851.35,8932.56,8607.74,8770.15,67200],["2020-08-03",8770.15,9013.77,8688.94,8932.56,137600],["2020-08-04",8932.56,9013.77,8851.35,8932.56,270300],["2020-08-05",9094.97,9094.97,8851.35,8932.56,110500],["2020-08-06",9013.77,9013.77,8851.35,8932.56,129900],["2020-08-07",8932.56,8932.56,8851.35,8932.56,49500],["2020-08-10",8932.56,9419.79,8932.56,9257.38,383500],["2020-08-11",9176.18,9338.59,9176.18,9257.38,151900],["2020-08-12",9257.38,9338.59,9176.18,9257.38,94700],["2020-08-13",9338.59,9582.2,9257.38,9582.2,350800],["2020-08-14",9582.2,10150.64,9501.0,9988.23,1512200],["2020-08-17",10150.64,10962.69,9988.23,10800.28,1213600],["2020-08-18",10881.48,11287.51,10637.87,10637.87,739400],["2020-08-19",10800.28,10881.48,10313.05,10719.07,1660400],["2020-08-20",10475.46,11043.89,10475.46,10719.07,506600],["2020-08-21",10556.66,10881.48,10556.66,10800.28,722900],["2020-08-24",10800.28,11206.3,10800.28,10962.69,948000],["2020-08-25",11125.1,11125.1,10556.66,10719.07,559900],["2020-08-26",10800.28,10800.28,10556.66,10637.87,431700],["2020-08-27",10637.87,10800.28,10556.66,10719.07,249400],["2020-08-28",10719.07,10881.48,10637.87,10637.87,413700],["2020-08-31",10637.87,10719.07,10475.46,10475.46,584600],["2020-09-01",10475.46,10637.87,10394.25,10556.66,390000],["2020-09-03",10556.66,10881.48,10394.25,10800.28,788600],["2020-09-04",10637.87,11612.33,10556.66,11449.92,1800900],["2020-09-07",11368.71,11612.33,11125.1,11206.3,467900],["2020-09-08",11206.3,11368.71,11043.89,11206.3,446500],["2020-09-09",11043.89,11206.3,10881.48,11206.3,581400],["2020-09-10",11206.3,12018.35,11206.3,11937.15,1292000],["2020-09-11",11693.53,11855.94,11612.33,11855.94,507300],["2020-09-14",11774.74,12099.56,11612.33,12018.35,517100],["2020-09-15",11774.74,12180.76,11693.53,11774.74,554500],["2020-09-16",11774.74,11774.74,11612.33,11693.53,317500],["2020-09-17",11774.74,11855.94,11449.92,11612.33,450100],["2020-09-18",11612.33,11774.74,11531.12,11612.33,323000],["2020-09-21",11693.53,11855.94,11612.33,11693.53,405000],["2020-09-22",11693.53,11774.74,11612.33,11693.53,334800],["2020-09-23",11693.53,11774.74,11612.33,11774.74,293900],["2020-09-24",11693.53,11693.53,11612.33,11612.33,200300],["2020-09-25",11693.53,11774.74,11531.12,11612.33,179600],["2020-09-28",11612.33,11612.33,11368.71,11449.92,356700],["2020-09-29",11449.92,11449.92,10962.69,11043.89,837600],["2020-09-30",11206.3,11206.3,10800.28,11043.89,956700],["2020-10-01",10962.69,11531.12,10962.69,11449.92,190800],["2020-10-02",11368.71,11449.92,10962.69,11206.3,1047200],["2020-10-05",11043.89,11368.71,11043.89,11206.3,126800],["2020-10-06",11368.71,11449.92,11125.1,11287.51,124400],["2020-10-07",11368.71,11449.92,11206.3,11449.92,247400],["2020-10-08",11368.71,11368.71,11125.1,11287.51,49800],["2020-10-09",11287.51,11449.92,11206.3,11368.71,143700],["2020-10-12",11368.71,11368.71,11043.89,11125.1,222400],["2020-10-13",11043.89,11125.1,10962.69,11125.1,116700],["2020-10-14",11206.3,11206.3,10881.48,11043.89,97700],["2020-10-15",10962.69,11043.89,10719.07,10881.48,145800],["2020-10-16",10800.28,10962.69,10637.87,10719.07,149300],["2020-10-19",10637.87,10962.69,10637.87,10800.28,93500],["2020-10-20",10719.07,10881.48,10719.07,10881.48,115200],["2020-10-21",10962.69,11693.53,10881.48,11531.12,668400],["2020-10-22",11531.12,11612.33,11368.71,11449.92,374600],["2020-10-23",11693.53,11693.53,11449.92,11531.12,278200],["2020-10-26",11612.33,11612.33,11206.3,11287.51,206600],["2020-10-27",11206.3,11206.3,10962.69,11043.89,150500],["2020-10-28",10962.69,11043.89,10881.48,10962.69,229600],["2020-10-29",10800.28,11043.89,10719.07,11043.89,84000],["2020-10-30",11125.1,11125.1,10962.69,10962.69,73100],["2020-11-02",10800.28,10962.69,10800.28,10962.69,14200],["2020-11-03",10962.69,11206.3,10962.69,11125.1,54200],["2020-11-04",10962.69,11206.3,10881.48,11125.1,33200],["2020-11-05",11206.3,11206.3,11043.89,11043.89,38500],["2020-11-06",11125.1,11206.3,10962.69,11125.1,39500],["2020-11-09",11206.3,11206.3,11043.89,11043.89,28800],["2020-11-10",11043.89,11693.53,11043.89,11449.92,278500],["2020-11-11",11449.92,11531.12,11368.71,11368.71,106600],["2020-11-12",11449.92,11449.92,11368.71,11449.92,39300],["2020-11-13",11449.92,11449.92,11206.3,11368.71,73700],["2020-11-16",11368.71,11368.71,11043.89,11043.89,121300],["2020-11-17",11125.1,11693.53,11125.1,11693.53,453800],["2020-11-18",11693.53,11937.15,11693.53,11774.74,408700],["2020-11-19",11855.94,11855.94,11612.33,11774.74,180400],["2020-11-20",11774.74,11855.94,11531.12,11612.33,161100],["2020-11-23",11612.33,12505.58,11368.71,11937.15,295500],["2020-11-24",11855.94,12424.38,11855.94,12343.17,694900],["2020-11-25",12505.58,12586.79,12099.56,12180.76,276300],["2020-11-26",12180.76,12180.76,11774.74,12180.76,264500],["2020-11-27",12018.35,12261.97,11937.15,12180.76,211400],["2020-11-30",12099.56,12099.56,11855.94,11937.15,200300],["2020-12-01",11855.94,12180.76,11531.12,12099.56,297500],["2020-12-02",12099.56,12830.4,12018.35,12424.38,1506300],["2020-12-03",12505.58,12667.99,12343.17,12424.38,770200],["2020-12-04",12343.17,12424.38,12180.76,12261.97,284200],["2020-12-07",12586.79,14129.69,12343.17,13886.07,3844500],["2020-12-08",13886.07,14373.3,13561.25,13804.87,677000],["2020-12-09",13886.07,13886.07,13561.25,13642.46,314300],["2020-12-10",13480.05,13561.25,13236.43,13317.63,1810000],["2020-12-11",13398.84,13804.87,13155.22,13723.66,523600],["2020-12-14",13723.66,13967.28,13480.05,13804.87,544900],["2020-12-15",13804.87,14292.1,13561.25,14210.89,1250400],["2020-12-16",14210.89,14616.92,14210.89,14454.51,702900],["2020-12-17",14454.51,14454.51,13804.87,13886.07,958600],["2020-12-18",14048.48,14048.48,13804.87,13886.07,701500],["2020-12-21",13804.87,14292.1,13723.66,13886.07,746500],["2020-12-22",13886.07,14454.51,13804.87,14129.69,672600],["2020-12-23",14210.89,14210.89,13561.25,13804.87,872100],["2020-12-24",13804.87,14048.48,13074.02,13480.05,897300],["2020-12-25",13398.84,13804.87,13317.63,13723.66,344800],["2020-12-28",13723.66,13804.87,13561.25,13642.46,490600],["2020-12-29",13723.66,13723.66,13480.05,13723.66,562800],["2020-12-30",13723.66,14454.51,13723.66,14048.48,988300],["2020-12-31",14210.89,14454.51,14129.69,14292.1,694500],["2021-01-04",14292.1,15266.56,14292.1,14779.33,776500],["2021-01-05",14616.92,14860.53,14292.1,14454.51,533600],["2021-01-06",14535.71,14535.71,14129.69,14210.89,748400],["2021-01-07",14210.89,14454.51,14129.69,14373.3,482400],["2021-01-08",14454.51,14535.71,14129.69,14292.1,660300],["2021-01-11",14292.1,15022.94,14210.89,14779.33,968200],["2021-01-12",14860.53,15266.56,14698.12,15022.94,709100],["2021-01-13",15022.94,15510.17,14860.53,15185.35,705000],["2021-01-14",15185.35,15185.35,14698.12,14860.53,411300],["2021-01-15",14941.74,15185.35,14535.71,14698.12,591300],["2021-01-18",14779.33,14779.33,14373.3,14535.71,581700],["2021-01-19",14535.71,14616.92,12586.79,13886.07,1233200],["2021-01-20",13723.66,13804.87,12992.81,13804.87,658100],["2021-01-21",13804.87,14048.48,13480.05,13886.07,279600],["2021-01-22",13886.07,14129.69,13642.46,13723.66,242800],["2021-01-25",13723.66,13804.87,13642.46,13723.66,212100],["2021-01-26",13723.66,13723.66,12911.61,13480.05,564400],["2021-01-27",13317.63,14454.51,13317.63,13886.07,843100],["2021-01-28",13804.87,13804.87,11937.15,12343.17,723300],["2021-01-29",12586.79,14210.89,12180.76,13561.25,593500],["2021-02-01",13804.87,13804.87,12911.61,12992.81,361300],["2021-02-02",12749.2,13155.22,12749.2,13155.22,184000],["2021-02-03",13398.84,13642.46,13074.02,13642.46,262600],["2021-02-04",13480.05,13642.46,13398.84,13480.05,278600],["2021-02-05",13480.05,13723.66,13480.05,13642.46,278000],["2021-02-08",13723.66,13804.87,13155.22,13317.63,432000],["2021-02-09",13317.63,13723.66,13317.63,13561.25,278400],["2021-02-17",13804.87,13886.07,13642.46,13804.87,247200],["2021-02-18",13886.07,15022.94,13886.07,14698.12,996300],["2021-02-19",14698.12,14860.53,14292.1,14454.51,310800],["2021-02-22",14616.92,15104.15,14210.89,14373.3,253800],["2021-02-23",14292.1,14373.3,13967.28,14292.1,335600],["2021-02-24",14210.89,14292.1,13804.87,13967.28,229700],["2021-02-25",13967.28,14048.48,13804.87,14048.48,126000],["2021-02-26",14048.48,14292.1,13723.66,14210.89,244900],["2021-03-01",14292.1,14292.1,14048.48,14292.1,195100],["2021-03-02",14292.1,14373.3,14129.69,14210.89,112100],["2021-03-03",14210.89,15022.94,14048.48,15022.94,1324600],["2021-03-04",15022.94,15104.15,14292.1,14860.53,497700],["2021-03-05",14616.92,14860.53,14454.51,14616.92,219400],["2021-03-08",14941.74,16241.02,14860.53,15834.99,1152300],["2021-03-09",15834.99,16159.81,15347.76,15510.17,412000],["2021-03-10",15347.76,15672.58,15347.76,15591.38,254900],["2021-03-11",15672.58,15753.79,15185.35,15185.35,581600],["2021-03-12",15266.56,15266.56,15022.94,15022.94,454200],["2021-03-15",15022.94,15753.79,14860.53,15347.76,320500],["2021-03-16",15347.76,15428.97,14860.53,15185.35,319075],["2021-03-17",15104.15,15266.56,15104.15,15266.56,146000],["2021-03-18",15266.56,15428.97,15022.94,15185.35,171899],["2021-03-19",15104.15,15185.35,14941.74,15104.15,254106],["2021-03-22",15185.35,15347.76,15022.94,15104.15,292500],["2021-03-23",15266.56,15266.56,14616.92,15022.94,364100],["2021-03-24",14779.33,14941.74,14373.3,14454.51,322100],["2021-03-25",14779.33,14779.33,14210.89,14292.1,223300],["2021-03-26",13967.28,14454.51,13561.25,14292.1,306000],["2021-03-29",14048.48,14292.1,14048.48,14292.1,134300],["2021-03-30",14373.3,14373.3,14210.89,14292.1,57300],["2021-03-31",14210.89,14616.92,14210.89,14454.51,138300],["2021-04-01",14454.51,14454.51,14210.89,14373.3,222200],["2021-04-02",14454.51,14616.92,14373.3,14616.92,214700],["2021-04-05",14616.92,14698.12,14454.51,14454.51,113700],["2021-04-06",14454.51,14454.51,14210.89,14210.89,208600],["2021-04-07",14292.1,14535.71,14129.69,14454.51,336100],["2021-04-08",14535.71,14535.71,14292.1,14535.71,132400],["2021-04-09",14535.71,14535.71,14373.3,14454.51,109900],["2021-04-12",14454.51,14535.71,14210.89,14292.1,188000],["2021-04-13",14210.89,14292.1,13804.87,13886.07,487700],["2021-04-14",13886.07,14129.69,13804.87,13967.28,243400],["2021-04-15",13967.28,14129.69,13804.87,13804.87,306900],["2021-04-16",13804.87,13886.07,13480.05,13642.46,350200],["2021-04-19",13723.66,13886.07,13561.25,13804.87,139900],["2021-04-20",13804.87,13967.28,13480.05,13723.66,147800],["2021-04-22",13723.66,13723.66,13155.22,13155.22,319000],["2021-04-23",13236.43,13561.25,13236.43,13480.05,140300],["2021-04-26",13317.63,13561.25,13155.22,13236.43,244000],["2021-04-27",13236.43,13317.63,13074.02,13317.63,73800],["2021-04-28",13398.84,13398.84,13074.02,13317.63,118900],["2021-04-29",13398.84,13398.84,13236.43,13317.63,573800],["2021-05-04",13236.43,13317.63,12992.81,13317.63,71100],["2021-05-05",13236.43,13398.84,13236.43,13398.84,117100],["2021-05-06",13398.84,14129.69,13398.84,13804.87,518100],["2021-05-07",13967.28,14048.48,13642.46,13723.66,148400],["2021-05-10",13723.66,13886.07,13480.05,13642.46,81100],["2021-05-11",13642.46,13804.87,13480.05,13561.25,107600],["2021-05-12",13480.05,13561.25,13398.84,13561.25,88500],["2021-05-13",13561.25,13561.25,13398.84,13398.84,75900],["2021-05-14",13480.05,13480.05,13155.22,13398.84,119600],["2021-05-17",13317.63,13398.84,13155.22,13317.63,49800],["2021-05-18",13317.63,13317.63,12992.81,13236.43,134700],["2021-05-19",13155.22,13155.22,12911.61,12911.61,137200],["2021-05-20",12992.81,12992.81,12505.58,12830.4,142200],["2021-05-21",12830.4,12992.81,12667.99,12830.4,119800],["2021-05-24",13155.22,13236.43,12992.81,13074.02,79700],["2021-05-25",13317.63,13398.84,12992.81,13074.02,157400],["2021-05-26",13074.02,14373.3,13074.02,14048.48,705000],["2021-05-27",13967.28,14779.33,13886.07,14048.48,549200],["2021-05-28",14292.1,14292.1,13642.46,13886.07,179700],["2021-05-31",13804.87,13886.07,13398.84,13804.87,323900],["2021-06-01",13642.46,14210.89,13561.25,14129.69,466200],["2021-06-02",14292.1,15185.35,14292.1,14941.74,1198700],["2021-06-03",15022.94,15266.56,14779.33,14779.33,347600],["2021-06-04",14779.33,17134.27,14779.33,17134.27,1889200],["2021-06-07",17865.12,18758.38,17053.07,18758.38,2634100],["2021-06-08",19814.04,21438.14,18920.79,19408.02,1964600],["2021-06-09",18677.17,18677.17,17296.68,17296.68,1876900],["2021-06-10",15104.15,16971.86,14941.74,15997.4,1024800],["2021-06-11",15916.2,16078.61,15266.56,15834.99,921900],["2021-06-14",15753.79,16809.45,15591.38,16484.63,391300],["2021-06-15",16403.43,16403.43,15672.58,15834.99,565200],["2021-06-16",15916.2,17459.09,15510.17,16322.22,717400],["2021-06-17",16322.22,16971.86,16078.61,16484.63,334200],["2021-06-18",16484.63,17296.68,15916.2,17053.07,1145800],["2021-06-21",17053.07,17459.09,16484.63,16728.25,589300],["2021-06-22",16647.04,16647.04,16322.22,16403.43,411500],["2021-06-23",16241.02,16403.43,15753.79,15834.99,875000],["2021-06-24",15834.99,15997.4,15591.38,15753.79,374700],["2021-06-25",15591.38,15672.58,15104.15,15591.38,450200],["2021-06-28",15591.38,15916.2,15510.17,15834.99,297200],["2021-06-29",15916.2,15916.2,15510.17,15591.38,415800],["2021-06-30",15591.38,15753.79,15185.35,15428.97,322900],["2021-07-01",15428.97,15428.97,15022.94,15266.56,343100],["2021-07-02",15428.97,16078.61,15185.35,15591.38,306300],["2021-07-05",15591.38,15591.38,14454.51,14941.74,290600],["2021-07-06",14941.74,15185.35,14292.1,14535.71,334300],["2021-07-07",14373.3,14779.33,13804.87,14535.71,501400],["2021-07-08",14535.71,14698.12,14373.3,14535.71,285300],["2021-07-09",14535.71,14616.92,14129.69,14210.89,307700],["2021-07-12",14210.89,14210.89,13155.22,13561.25,459100],["2021-07-13",13561.25,13967.28,13561.25,13886.07,159300],["2021-07-14",13886.07,13967.28,13480.05,13967.28,211000],["2021-07-15",13723.66,14129.69,13723.66,14048.48,84100],["2021-07-16",14129.69,14129.69,13886.07,13967.28,71100],["2021-07-19",13967.28,15753.79,13398.84,15266.56,792600],["2021-07-20",15266.56,15753.79,15104.15,15185.35,303200],["2021-07-21",15266.56,15347.76,14860.53,15022.94,100000],["2021-07-22",14941.74,15022.94,14373.3,15022.94,350000],["2021-07-23",15428.97,15428.97,14779.33,14941.74,310900],["2021-07-26",14941.74,15104.15,14698.12,15022.94,194500],["2021-07-27",14941.74,16159.81,14941.74,15834.99,1037800],["2021-07-28",15753.79,16565.84,15753.79,16241.02,737400],["2021-07-29",16241.02,16241.02,15834.99,15997.4,241300],["2021-07-30",15997.4,16647.04,15510.17,16403.43,899500],["2021-08-02",16647.04,16890.66,16078.61,16403.43,622300],["2021-08-03",16241.02,16484.63,15997.4,15997.4,370000],["2021-08-04",16159.81,16322.22,15510.17,15916.2,654000],["2021-08-05",15916.2,15997.4,15428.97,15997.4,396000],["2021-08-06",16241.02,16403.43,15672.58,15916.2,261300],["2021-08-09",15916.2,16159.81,15510.17,16078.61,431300],["2021-08-10",16159.81,17783.91,16078.61,17540.3,1836000],["2021-08-11",17540.3,18677.17,17459.09,17540.3,964600],["2021-08-12",17865.12,17946.33,16890.66,17377.89,548800],["2021-08-13",17215.48,17377.89,16728.25,17296.68,976900],["2021-08-16",17296.68,18189.94,17296.68,18108.74,850000],["2021-08-17",18108.74,19489.22,18108.74,19001.99,1446900],["2021-08-18",19001.99,19651.63,18839.58,19408.02,1347200],["2021-08-19",19408.02,19895.25,18839.58,19489.22,1248900],["2021-08-20",19489.22,19814.04,18271.15,19083.2,1914100],["2021-08-23",19326.81,20950.91,18758.38,20138.86,1212600],["2021-08-24",20138.86,20544.89,19326.81,19489.22,672700],["2021-08-25",19489.22,19489.22,18677.17,19489.22,654500],["2021-08-26",19489.22,19732.84,18839.58,19326.81,946100],["2021-08-27",19489.22,22250.19,19489.22,21762.96,2868700],["2021-08-30",21925.37,24036.71,21925.37,24036.71,1520900],["2021-08-31",24361.53,26797.68,24361.53,25092.37,2394500],["2021-09-01",24848.76,25173.58,23143.45,23549.48,2511800],["2021-09-06",23143.45,25579.6,22737.43,24036.71,1104400],["2021-09-07",24036.71,25579.6,22737.43,23793.09,1589100],["2021-09-08",23793.09,23874.3,23143.45,23387.07,884600],["2021-09-09",23549.48,24523.94,23224.66,23955.5,1528000],["2021-09-10",23793.09,24523.94,23793.09,24361.53,1198600],["2021-09-13",24280.32,24361.53,23224.66,23549.48,884900],["2021-09-14",23630.68,23630.68,21925.37,22168.99,1762000],["2021-09-15",22331.4,23955.5,21519.35,23224.66,1228900],["2021-09-16",23224.66,23305.86,22656.22,22981.04,395100],["2021-09-17",22981.04,22981.04,22412.61,22818.63,723300],["2021-09-20",23549.48,23549.48,19326.81,21600.55,1430900],["2021-09-21",19895.25,21844.17,19895.25,21356.94,764800],["2021-09-22",21194.53,21519.35,20707.3,21356.94,702300],["2021-09-23",21113.32,21519.35,20544.89,20788.5,702300],["2021-09-24",20544.89,20869.71,19976.45,19976.45,632400],["2021-09-27",20220.07,20301.27,19001.99,19083.2,455600],["2021-09-28",19814.04,19814.04,18352.35,18839.58,560600],["2021-09-29",18839.58,20788.5,18839.58,19976.45,493300],["2021-09-30",19976.45,20301.27,19732.84,19976.45,226300],["2021-10-01",20057.66,20138.86,19164.4,19326.81,384300],["2021-10-04",19489.22,20220.07,18839.58,19651.63,433100],["2021-10-05",19902.13,20645.36,19736.97,20149.87,357600],["2021-10-06",20232.45,21140.85,19819.55,20893.11,560500],["2021-10-07",20893.11,21306.01,20810.52,21058.27,430900],["2021-10-08",20975.69,20975.69,20315.04,20645.36,447300],["2021-10-11",20645.36,20645.36,20232.45,20315.04,410800],["2021-10-12",20315.04,20480.2,19819.55,20067.29,503400],["2021-10-13",20067.29,20645.36,20067.29,20315.04,311000],["2021-10-14",20397.62,20645.36,20232.45,20397.62,301700],["2021-10-15",20315.04,20397.62,20067.29,20315.04,309200],["2021-10-18",20232.45,20232.45,19736.97,19902.13,554500],["2021-10-19",19984.71,19984.71,19489.22,19654.38,397600],["2021-10-20",19654.38,20232.45,19489.22,19984.71,223800],["2021-10-21",20149.87,20149.87,19406.64,19406.64,231900],["2021-10-22",19489.22,19819.55,19489.22,19819.55,265900],["2021-10-25",19654.38,20397.62,19489.22,20067.29,391900],["2021-10-26",20149.87,21058.27,20067.29,20893.11,749100],["2021-10-27",20975.69,21471.18,20975.69,21306.01,759200],["2021-10-28",21306.01,21306.01,20810.52,20893.11,604500],["2021-10-29",20975.69,21966.67,20480.2,21636.34,1400000],["2021-11-01",22214.41,22709.9,21471.18,21801.5,759500],["2021-11-02",21884.08,22214.41,21636.34,22214.41,705900],["2021-11-03",22296.99,22957.64,21636.34,21884.08,1553900],["2021-11-04",22379.57,22379.57,21140.85,21553.76,476100],["2021-11-05",21966.67,22379.57,21718.92,22131.83,473103],["2021-11-08",22131.83,23040.22,22131.83,22709.9,1141800],["2021-11-09",22709.9,22875.06,22379.57,22544.74,452700],["2021-11-10",22544.74,23370.55,22131.83,23040.22,730200],["2021-11-11",22875.06,23205.39,22049.25,22462.15,563200],["2021-11-12",22462.15,22462.15,21388.6,21966.67,688800],["2021-11-15",21966.67,23122.81,21801.5,22709.9,893800],["2021-11-16",22709.9,22709.9,21966.67,22131.83,463700],["2021-11-17",22296.99,22462.15,21966.67,22462.15,385300],["2021-11-18",22379.57,22627.32,21884.08,22049.25,466700],["2021-11-19",22131.83,22214.41,20232.45,20893.11,918800],["2021-11-22",20893.11,20893.11,19571.8,19654.38,634000],["2021-11-23",19819.55,20645.36,19324.06,20397.62,257000],["2021-11-24",20562.78,20645.36,19984.71,20067.29,246100],["2021-11-25",20232.45,20645.36,20149.87,20397.62,253800],["2021-11-26",20315.04,21553.76,19819.55,21223.43,696800],["2021-11-29",21058.27,23618.29,21058.27,23618.29,2058200],["2021-11-30",23618.29,24774.43,23370.55,23618.29,1019200],["2021-12-01",23453.13,24113.78,22462.15,22709.9,692700],["2021-12-02",22875.06,23040.22,21553.76,22627.32,926100],["2021-12-03",22627.32,22709.9,21306.01,21801.5,579300],["2021-12-06",21636.34,21636.34,19819.55,20480.2,451700],["2021-12-07",20480.2,21058.27,19819.55,20893.11,353900],["2021-12-08",20975.69,21058.27,20480.2,20727.94,410500],["2021-12-09",20645.36,21140.85,20480.2,21058.27,232400],["2021-12-10",21058.27,21718.92,20810.52,21140.85,275900],["2021-12-13",21223.43,21388.6,20397.62,21058.27,398900],["2021-12-14",20810.52,22544.74,20645.36,22462.15,879900],["2021-12-15",22296.99,22462.15,21553.76,21884.08,341100],["2021-12-16",22379.57,22379.57,21636.34,21801.5,281000],["2021-12-17",21801.5,21801.5,21140.85,21471.18,603200],["2021-12-20",21471.18,21801.5,21140.85,21471.18,409300],["2021-12-21",21471.18,22627.32,21471.18,22131.83,695100],["2021-12-22",22131.83,23040.22,22131.83,22462.15,1056900],["2021-12-23",23122.81,23122.81,21471.18,21636.34,560600],["2021-12-24",22049.25,22131.83,21058.27,21553.76,477700],["2021-12-27",21553.76,21553.76,20893.11,20893.11,538100],["2021-12-28",20893.11,22296.99,20645.36,21718.92,2609000],["2021-12-29",21966.67,21966.67,20975.69,21058.27,230300],["2021-12-30",20893.11,21306.01,20810.52,21140.85,231100],["2021-12-31",20893.11,21223.43,20810.52,21058.27,305400],["2022-01-04",21058.27,21388.6,20975.69,21223.43,310100],["2022-01-05",21553.76,21553.76,20975.69,21306.01,386300],["2022-01-06",21306.01,21388.6,20893.11,21058.27,489300],["2022-01-07",21140.85,21223.43,20645.36,20727.94,492200],["2022-01-10",20810.52,21388.6,20727.94,20810.52,406600],["2022-01-11",20893.11,20893.11,19902.13,20149.87,596600],["2022-01-12",20397.62,20397.62,18745.99,19571.8,638200],["2022-01-13",19571.8,19819.55,18167.92,18167.92,436600],["2022-01-14",18167.92,18745.99,17424.69,18580.83,220300],["2022-01-17",17755.01,18993.73,16516.29,17507.27,299800],["2022-01-18",17424.69,17920.17,17011.78,17342.1,233300],["2022-01-19",17507.27,17755.01,17342.1,17424.69,107400],["2022-01-20",17342.1,18415.66,17342.1,17920.17,244000],["2022-01-21",18498.24,18498.24,17837.59,18167.92,155100],["2022-01-24",17837.59,17837.59,17011.78,17589.85,219100],["2022-01-25",17424.69,18002.76,17342.1,17837.59,107100],["2022-01-26",18085.34,18167.92,17424.69,17755.01,55200],["2022-01-27",17507.27,17837.59,17507.27,17672.43,91300],["2022-01-28",17672.43,17837.59,17342.1,17837.59,97000],["2022-02-07",17672.43,18333.08,17672.43,18250.5,77200],["2022-02-08",18250.5,18415.66,18002.76,18333.08,87100],["2022-02-09",18580.83,19324.06,18498.24,19241.48,158500],["2022-02-10",19076.31,19324.06,18911.15,18993.73,97600],["2022-02-11",18993.73,19158.9,18663.41,19158.9,212900],["2022-02-14",18993.73,18993.73,18498.24,18498.24,125700],["2022-02-15",18498.24,18993.73,18333.08,18993.73,113200],["2022-02-16",18993.73,19076.31,18663.41,19076.31,129800],["2022-02-17",19241.48,19241.48,18911.15,19076.31,80400],["2022-02-18",19076.31,21306.01,18993.73,19984.71,632700],["2022-02-21",20645.36,21801.5,20562.78,21058.27,608500],["2022-02-22",21223.43,21223.43,20397.62,20562.78,189300],["2022-02-23",20480.2,20893.11,20149.87,20727.94,553600],["2022-02-24",20810.52,21306.01,19984.71,20645.36,483700],["2022-02-25",20645.36,21140.85,20645.36,20893.11,255000],["2022-02-28",20893.11,22296.99,20893.11,22049.25,1277000],["2022-03-01",22296.99,22296.99,21553.76,21718.92,396900],["2022-03-02",21636.34,21718.92,21058.27,21223.43,355900],["2022-03-03",21223.43,21388.6,20727.94,20975.69,435800],["2022-03-04",20975.69,21223.43,20645.36,20810.52,392700],["2022-03-07",20893.11,21801.5,20480.2,21553.76,645500],["2022-03-08",21223.43,22544.74,21058.27,21966.67,1313900],["2022-03-09",21966.67,22296.99,21306.01,21636.34,377600],["2022-03-10",21636.34,22462.15,21636.34,21966.67,432600],["2022-03-11",21966.67,21966.67,21058.27,21140.85,634700],["2022-03-14",21306.01,21306.01,19819.55,20067.29,468200],["2022-03-15",20232.45,20315.04,19819.55,20149.87,272900],["2022-03-16",20232.45,21058.27,20067.29,20562.78,234400],["2022-03-17",20727.94,20727.94,20397.62,20480.2,184400],["2022-03-18",20645.36,20645.36,20232.45,20397.62,294000],["2022-03-21",20480.2,20480.2,20232.45,20315.04,246600],["2022-03-22",20738.27,20738.27,20399.68,20653.62,158000],["2022-03-23",20653.62,20653.62,20399.68,20568.97,246000],["2022-03-24",20568.97,20992.2,20061.1,20822.91,518600],["2022-03-25",20822.91,21330.79,20653.62,20738.27,209900],["2022-03-28",20738.27,20822.91,20230.39,20568.97,253500],["2022-03-29",20568.97,22261.89,20568.97,21838.66,1259000],["2022-03-30",21838.66,22177.25,21330.79,21584.73,413300],["2022-03-31",21669.37,21838.66,20822.91,21330.79,277300],["2022-04-01",21500.08,21584.73,18283.53,19891.81,10853200],["2022-04-04",19637.87,20653.62,16167.38,19045.35,10933700],["2022-04-05",18622.12,18960.7,18622.12,18960.7,23862800],["2022-04-06",21754.02,21754.02,19807.16,20653.62,505700],["2022-04-07",20653.62,20653.62,19045.35,19468.58,567800],["2022-04-08",19045.35,19468.58,18622.12,18960.7,440500],["2022-04-12",19045.35,19129.99,18029.59,18283.53,308200],["2022-04-13",18368.18,18876.05,18029.59,18791.41,268300],["2022-04-14",18876.05,19129.99,18537.47,18622.12,199400],["2022-04-15",19045.35,19383.93,18791.41,18791.41,165200],["2022-04-18",18791.41,18791.41,18198.89,18368.18,254500],["2022-04-19",18029.59,18791.41,18029.59,18029.59,174200],["2022-04-20",18198.89,18368.18,16505.97,17606.36,290400],["2022-04-21",17183.13,17521.72,15913.45,17352.43,222900],["2022-04-22",17267.78,17775.66,16675.26,17352.43,109700],["2022-04-25",17267.78,17775.66,16505.97,17013.84,203100],["2022-04-26",16759.9,17183.13,16336.68,17183.13,167900],["2022-04-27",17183.13,17267.78,16675.26,17267.78,77800],["2022-04-28",17098.49,17606.36,16929.2,17267.78,114000],["2022-04-29",17606.36,17775.66,17352.43,17691.01,128600],["2022-05-04",17606.36,17606.36,17098.49,17267.78,60200],["2022-05-05",17521.72,17521.72,16929.2,17267.78,72200],["2022-05-06",17267.78,17267.78,16167.38,16929.2,66400],["2022-05-09",16844.55,17521.72,16082.74,16759.9,267900],["2022-05-10",16675.26,16675.26,16167.38,16590.61,86900],["2022-05-11",16252.03,17183.13,16167.38,16759.9,55800],["2022-05-12",16336.68,16929.2,16167.38,16252.03,79400],["2022-05-13",16336.68,16421.32,15236.28,16336.68,178900],["2022-05-16",15659.51,16336.68,14389.82,15998.09,119400],["2022-05-17",15913.45,16929.2,15574.86,16759.9,101600],["2022-05-18",17606.36,17606.36,16336.68,16421.32,38000],["2022-05-19",16252.03,16675.26,15828.8,16421.32,68700],["2022-05-20",16336.68,16505.97,15998.09,16252.03,102000],["2022-05-23",16252.03,16590.61,15998.09,16336.68,42800],["2022-05-24",16252.03,16336.68,15744.15,16252.03,101600],["2022-05-25",16082.74,16421.32,15913.45,16252.03,142300],["2022-05-26",16252.03,16421.32,15913.45,16167.38,72300],["2022-05-27",16336.68,16336.68,15998.09,16082.74,68900],["2022-05-30",16252.03,16336.68,15998.09,16082.74,84500],["2022-05-31",16167.38,16252.03,15998.09,16167.38,91400],["2022-06-01",16252.03,16252.03,15913.45,16252.03,115200],["2022-06-02",16252.03,16336.68,15998.09,16082.74,81500],["2022-06-03",16082.74,16082.74,15998.09,16082.74,41400],["2022-06-06",16167.38,16167.38,15913.45,15913.45,83800],["2022-06-07",15998.09,15998.09,15574.86,15998.09,129300],["2022-06-08",15744.15,16167.38,15744.15,15913.45,68100],["2022-06-09",15828.8,16082.74,15828.8,16082.74,45500],["2022-06-10",16167.38,16167.38,15913.45,16082.74,73200],["2022-06-13",15744.15,16082.74,15236.28,15998.09,96700],["2022-06-14",15490.22,15998.09,15490.22,15574.86,47500],["2022-06-15",15659.51,15913.45,15151.63,15913.45,250800],["2022-06-16",15659.51,15913.45,15659.51,15913.45,47900],["2022-06-17",15490.22,15828.8,15236.28,15828.8,215100],["2022-06-20",15490.22,15744.15,15405.57,15659.51,141900],["2022-06-21",15659.51,15744.15,15236.28,15744.15,136000],["2022-06-22",15659.51,15744.15,15405.57,15744.15,67700],["2022-06-23",15574.86,15744.15,15490.22,15659.51,48200],["2022-06-24",15574.86,15744.15,15490.22,15659.51,41300],["2022-06-27",15490.22,15744.15,15490.22,15744.15,37900],["2022-06-28",15659.51,15744.15,15574.86,15659.51,50000],["2022-06-29",15490.22,15828.8,15320.92,15744.15,146200],["2022-06-30",15574.86,15744.15,15490.22,15744.15,62500],["2022-07-01",15490.22,15828.8,15320.92,15828.8,217100],["2022-07-04",15659.51,15744.15,15490.22,15744.15,35600],["2022-07-05",15744.15,15744.15,15574.86,15659.51,28000],["2022-07-06",15574.86,15744.15,15405.57,15744.15,164300],["2022-07-07",15490.22,15744.15,15490.22,15659.51,78500],["2022-07-08",15744.15,15744.15,15490.22,15659.51,33100],["2022-07-11",15574.86,15744.15,15574.86,15659.51,17500],["2022-07-12",15659.51,15744.15,15490.22,15659.51,74000],["2022-07-13",15659.51,15744.15,15490.22,15744.15,43800],["2022-07-14",15659.51,15744.15,15490.22,15744.15,113700],["2022-07-15",15659.51,15744.15,15574.86,15744.15,87400],["2022-07-18",15828.8,15828.8,15574.86,15828.8,45400],["2022-07-19",15828.8,15828.8,15659.51,15828.8,40600],["2022-07-20",15828.8,16590.61,15828.8,16252.03,149200],["2022-07-21",16167.38,16590.61,16167.38,16252.03,56100],["2022-07-22",16082.74,16421.32,15913.45,16082.74,18500],["2022-07-25",15828.8,16252.03,15659.51,15744.15,51200],["2022-07-26",15744.15,15744.15,15659.51,15659.51,18800],["2022-07-27",15574.86,15744.15,15574.86,15744.15,72900],["2022-07-28",15828.8,15828.8,15744.15,15744.15,19200],["2022-07-29",15744.15,15913.45,15744.15,15828.8,37200],["2022-08-01",15659.51,15828.8,15659.51,15828.8,35000],["2022-08-02",15744.15,15828.8,15574.86,15659.51,68600],["2022-08-03",15659.51,15828.8,15659.51,15744.15,43900],["2022-08-04",15744.15,15744.15,15744.15,15744.15,27600],["2022-08-05",15744.15,15744.15,15659.51,15659.51,16200],["2022-08-08",15828.8,16167.38,15744.15,16082.74,158200],["2022-08-09",16252.03,16844.55,15998.09,16505.97,133000],["2022-08-10",16675.26,16844.55,16505.97,16675.26,35200],["2022-08-11",16929.2,16929.2,16252.03,16421.32,74300],["2022-08-12",16505.97,16844.55,16252.03,16759.9,90400],["2022-08-15",16590.61,17183.13,16590.61,16929.2,45600],["2022-08-16",16929.2,16929.2,16505.97,16759.9,43100],["2022-08-17",16675.26,16759.9,16590.61,16675.26,24000],["2022-08-18",16505.97,16675.26,16421.32,16505.97,26600],["2022-08-19",16421.32,17352.43,16421.32,16590.61,100100],["2022-08-22",16590.61,16590.61,16252.03,16505.97,30700],["2022-08-23",16421.32,16421.32,16167.38,16421.32,44700],["2022-08-24",16336.68,16505.97,16336.68,16421.32,42400],["2022-08-25",16505.97,16590.61,16336.68,16505.97,56500],["2022-08-26",16421.32,16421.32,16336.68,16336.68,45900],["2022-08-29",16252.03,16252.03,15913.45,16082.74,78000],["2022-08-30",16167.38,16167.38,15913.45,15998.09,44600],["2022-08-31",15998.09,15998.09,15828.8,15913.45,43700],["2022-09-05",15828.8,15913.45,15828.8,15913.45,17400],["2022-09-06",15828.8,15998.09,15828.8,15998.09,39800],["2022-09-07",15998.09,16336.68,15913.45,15998.09,32000],["2022-09-08",16082.74,16082.74,15659.51,15744.15,42900],["2022-09-09",15574.86,15913.45,15574.86,15828.8,34900],["2022-09-12",15744.15,15998.09,15659.51,15744.15,40800],["2022-09-13",15659.51,15744.15,15490.22,15744.15,55000],["2022-09-14",15659.51,15744.15,15490.22,15744.15,59700],["2022-09-15",16011.41,16011.41,15747.48,15835.46,20600],["2022-09-16",16011.41,16011.41,15659.51,15747.48,26600],["2022-09-19",15659.51,15835.46,15483.56,15747.48,26300],["2022-09-20",15483.56,15835.46,15395.58,15835.46,76200],["2022-09-21",15483.56,15747.48,15483.56,15747.48,19200],["2022-09-22",15483.56,15835.46,15307.61,15835.46,108000],["2022-09-23",15483.56,15747.48,15483.56,15659.51,18300],["2022-09-26",15483.56,15747.48,15395.58,15659.51,94700],["2022-09-27",15483.56,15835.46,15395.58,15835.46,137800],["2022-09-28",15483.56,15835.46,15307.61,15483.56,135700],["2022-09-29",15483.56,15747.48,14955.71,15747.48,150600],["2022-09-30",15483.56,15835.46,15131.66,15835.46,198100],["2022-10-03",15483.56,15747.48,15307.61,15747.48,66600],["2022-10-04",15395.58,15571.53,15219.63,15307.61,106500],["2022-10-05",15307.61,15395.58,15219.63,15395.58,17800],["2022-10-06",15307.61,15659.51,15219.63,15307.61,71300],["2022-10-07",15219.63,15659.51,14779.76,15659.51,175700],["2022-10-10",15043.68,15395.58,15043.68,15131.66,17500],["2022-10-11",15131.66,15131.66,14075.96,14075.96,34100],["2022-10-12",13460.14,15219.63,13460.14,15219.63,13900],["2022-10-13",14955.71,14955.71,13636.09,14251.91,156700],["2022-10-14",14251.91,14603.81,14075.96,14603.81,11400],["2022-10-17",14251.91,14955.71,13987.99,14955.71,45700],["2022-10-18",14867.73,15219.63,14691.78,15219.63,57900],["2022-10-19",15043.68,15219.63,14691.78,15219.63,10000],["2022-10-20",15131.66,15131.66,14691.78,14691.78,30500],["2022-10-21",14867.73,15131.66,14603.81,14955.71,16900],["2022-10-24",14955.71,14955.71,14163.94,14163.94,22900],["2022-10-25",14339.89,14339.89,12316.47,14339.89,34200],["2022-10-26",13987.99,15219.63,12316.47,15219.63,91900],["2022-10-27",14251.91,14515.84,14163.94,14515.84,15300],["2022-10-28",14251.91,15219.63,14075.96,14955.71,25600],["2022-10-31",15131.66,15131.66,14515.84,14515.84,2200],["2022-11-01",14691.78,15219.63,14427.86,15131.66,43300],["2022-11-02",15131.66,15307.61,14691.78,15219.63,58700],["2022-11-03",14867.73,15219.63,14779.76,15131.66,29000],["2022-11-04",14779.76,15131.66,14691.78,15131.66,23500],["2022-11-07",14779.76,14867.73,14339.89,14515.84,18000],["2022-11-08",14163.94,14515.84,14163.94,14251.91,15200],["2022-11-09",14251.91,14515.84,14163.94,14251.91,34500],["2022-11-10",14339.89,14339.89,13460.14,13460.14,64100],["2022-11-11",13372.16,14955.71,13196.21,14603.81,26000],["2022-11-14",13987.99,14955.71,13284.19,14955.71,124600],["2022-11-15",14075.96,15219.63,12844.31,15219.63,225000],["2022-11-16",13900.01,14603.81,13196.21,13900.01,76300],["2022-11-17",14075.96,14163.94,13812.04,13900.01,14400],["2022-11-18",13636.09,13987.99,13548.11,13724.06,16300],["2022-11-21",13636.09,14075.96,13460.14,13636.09,15600],["2022-11-22",13812.04,13900.01,13460.14,13636.09,31500],["2022-11-23",13636.09,14515.84,13548.11,14515.84,15400],["2022-11-24",14339.89,14339.89,13636.09,13636.09,800],["2022-11-25",13636.09,14779.76,13636.09,14779.76,1815200],["2022-11-28",14603.81,15131.66,14163.94,15131.66,121300],["2022-11-29",14779.76,15219.63,14427.86,15219.63,251000],["2022-11-30",14779.76,15219.63,14779.76,15043.68,1408700],["2022-12-01",15043.68,15043.68,14603.81,14603.81,219500],["2022-12-02",14603.81,15131.66,14603.81,15131.66,1365400],["2022-12-05",14779.76,15219.63,14515.84,15219.63,319000],["2022-12-06",14779.76,15043.68,14603.81,14691.78,42100],["2022-12-07",14515.84,14955.71,14515.84,14955.71,13800],["2022-12-08",14779.76,15043.68,14691.78,15043.68,28500],["2022-12-09",15043.68,15219.63,14603.81,15219.63,116100],["2022-12-12",15219.63,15219.63,14691.78,14779.76,29600],["2022-12-13",14779.76,15043.68,14515.84,14603.81,80600],["2022-12-14",14779.76,15219.63,14691.78,15219.63,79400],["2022-12-15",14779.76,15043.68,14515.84,14603.81,62200],["2022-12-16",14691.78,15043.68,14603.81,15043.68,11400],["2022-12-19",14779.76,15219.63,14691.78,15219.63,43100],["2022-12-20",14779.76,15043.68,14691.78,14867.73,1518700],["2022-12-21",14779.76,14955.71,14603.81,14955.71,58400],["2022-12-22",14779.76,14779.76,14603.81,14779.76,1500],["2022-12-23",14603.81,14691.78,14603.81,14691.78,2200],["2022-12-26",14603.81,15043.68,14603.81,14955.71,48700],["2022-12-27",14691.78,15219.63,14515.84,15219.63,164000],["2022-12-28",14691.78,14691.78,14691.78,14691.78,5300],["2022-12-29",14691.78,15131.66,14603.81,15131.66,40800],["2022-12-30",14691.78,16627.23,14691.78,16627.23,400300],["2023-01-03",16187.36,16363.31,15659.51,15835.46,4000],["2023-01-04",15835.46,15835.46,15483.56,15571.53,4800],["2023-01-05",15571.53,15571.53,15219.63,15483.56,11600],["2023-01-06",15307.61,15395.58,15131.66,15395.58,13500],["2023-01-09",15219.63,15219.63,15219.63,15219.63,1100],["2023-01-10",14955.71,15219.63,14691.78,15219.63,257000],["2023-01-11",14955.71,15307.61,14867.73,15307.61,9400],["2023-01-12",14955.71,15307.61,14955.71,15307.61,6500],["2023-01-13",15043.68,15307.61,15043.68,15307.61,5400],["2023-01-16",14955.71,15219.63,14955.71,15219.63,7200],["2023-01-17",15043.68,15219.63,15043.68,15219.63,11100],["2023-01-18",15043.68,15219.63,15043.68,15219.63,7200],["2023-01-19",14955.71,15131.66,14955.71,15043.68,5600],["2023-01-27",15043.68,15219.63,15043.68,15219.63,3200],["2023-01-30",15131.66,15131.66,15043.68,15043.68,11300],["2023-01-31",15043.68,15219.63,15043.68,15219.63,29300],["2023-02-01",15043.68,15043.68,15043.68,15043.68,15400],["2023-02-02",15043.68,15043.68,14779.76,14779.76,7700],["2023-02-03",14691.78,15043.68,14691.78,14779.76,4200],["2023-02-06",14691.78,14779.76,14691.78,14779.76,2000],["2023-02-07",14779.76,15219.63,14779.76,15219.63,36600],["2023-02-08",15131.66,15131.66,14867.73,14955.71,5300],["2023-02-09",14867.73,14955.71,14867.73,14955.71,4700],["2023-02-10",14867.73,15307.61,14867.73,15043.68,25200],["2023-02-13",14867.73,15131.66,14867.73,14867.73,13300],["2023-02-14",14867.73,15219.63,14867.73,15219.63,8800],["2023-02-15",14867.73,14867.73,14867.73,14867.73,5400],["2023-02-16",14955.71,14955.71,14867.73,14867.73,9800],["2023-02-17",14867.73,14955.71,14867.73,14955.71,7100],["2023-02-20",14867.73,14867.73,14779.76,14779.76,9200],["2023-02-21",14779.76,14867.73,14779.76,14867.73,662090],["2023-02-22",15043.68,15043.68,14867.73,14867.73,5700],["2023-02-23",14867.73,14867.73,14779.76,14779.76,9000],["2023-02-24",14779.76,14867.73,14779.76,14779.76,4200],["2023-02-27",14867.73,16011.41,14779.76,15747.48,187200],["2023-02-28",15571.53,15659.51,15307.61,15659.51,6500],["2023-03-01",15483.56,15483.56,14075.96,15219.63,4035700],["2023-03-02",14779.76,15219.63,14779.76,14867.73,15800],["2023-03-03",14779.76,15131.66,14779.76,14867.73,7500],["2023-03-06",15043.68,15043.68,14779.76,14779.76,31000],["2023-03-07",14779.76,15043.68,14779.76,14867.73,14300],["2023-03-08",14779.76,14867.73,14779.76,14779.76,5600],["2023-03-09",14779.76,14867.73,14779.76,14779.76,4500],["2023-03-10",14779.76,15131.66,14691.78,15131.66,46100],["2023-03-13",14779.76,15219.63,14779.76,15219.63,28000],["2023-03-14",14955.71,15043.68,14867.73,14867.73,27200],["2023-03-15",14779.76,15043.68,14779.76,15043.68,3800],["2023-03-16",14867.73,15043.68,14867.73,14867.73,11900],["2023-03-17",14779.76,14955.71,14779.76,14867.73,900],["2023-03-20",14779.76,15219.63,14779.76,15219.63,98100],["2023-03-21",14867.73,15219.63,14867.73,14955.71,32300],["2023-03-22",14867.73,14867.73,14867.73,14867.73,6300],["2023-03-23",14779.76,15043.68,14779.76,14779.76,19400],["2023-03-24",14515.84,14955.71,14515.84,14867.73,12000],["2023-03-27",14867.73,14955.71,14779.76,14779.76,22900],["2023-03-28",15043.68,15043.68,14867.73,14867.73,1100],["2023-03-29",14779.76,14867.73,14779.76,14867.73,2100],["2023-03-30",14867.73,14955.71,14779.76,14955.71,10500],["2023-03-31",14867.73,15043.68,14867.73,14867.73,5600],["2023-04-03",14867.73,15219.63,14779.76,15219.63,78000],["2023-04-04",14955.71,14955.71,14867.73,14867.73,12200],["2023-04-05",14867.73,14867.73,14779.76,14779.76,2661900],["2023-04-06",14779.76,15219.63,14779.76,15219.63,184900],["2023-04-07",14867.73,14955.71,14867.73,14955.71,10200],["2023-04-10",15043.68,15043.68,14867.73,14955.71,1800],["2023-04-11",14955.71,14955.71,14867.73,14867.73,2000],["2023-04-12",14867.73,14955.71,14867.73,14867.73,2300],["2023-04-13",14867.73,15131.66,14779.76,15131.66,30600],["2023-04-14",14867.73,14955.71,14867.73,14867.73,700],["2023-04-17",15219.63,15307.61,14779.76,15219.63,41900],["2023-04-18",14867.73,15043.68,14867.73,14955.71,2400],["2023-04-19",14867.73,15043.68,14867.73,14955.71,15200],["2023-04-20",14867.73,15043.68,14867.73,14955.71,7900],["2023-04-21",14867.73,15835.46,14867.73,15219.63,47900],["2023-04-24",15307.61,15395.58,15219.63,15307.61,17100],["2023-04-25",15307.61,15571.53,14955.71,15043.68,159100],["2023-04-26",14955.71,15043.68,14779.76,15043.68,61800],["2023-04-27",14779.76,14955.71,14779.76,14779.76,12600],["2023-04-28",14779.76,14867.73,14779.76,14779.76,7400],["2023-05-04",14603.81,15483.56,14603.81,15395.58,119600],["2023-05-05",14955.71,15659.51,14955.71,15395.58,75600],["2023-05-08",15659.51,15659.51,15307.61,15395.58,467200],["2023-05-09",15483.56,15483.56,15219.63,15219.63,16400],["2023-05-10",15219.63,15307.61,15043.68,15043.68,25900],["2023-05-11",15131.66,15219.63,15131.66,15219.63,13800],["2023-05-12",15043.68,15219.63,15043.68,15131.66,16600],["2023-05-15",15043.68,15219.63,15043.68,15131.66,21900],["2023-05-16",15043.68,15307.61,15043.68,15307.61,9200],["2023-05-17",15219.63,15307.61,14955.71,14955.71,36300],["2023-05-18",15043.68,15219.63,15043.68,15043.68,14900],["2023-05-19",15043.68,15219.63,14955.71,15219.63,36600],["2023-05-22",15219.63,15219.63,14867.73,14955.71,48000],["2023-05-23",14955.71,15043.68,14867.73,14867.73,25100],["2023-05-24",14955.71,15219.63,14867.73,15219.63,57700],["2023-05-25",15043.68,15571.53,15043.68,15395.58,9978449],["2023-05-26",15307.61,15395.58,15307.61,15395.58,2520041],["2023-05-29",15043.68,15483.56,15043.68,15395.58,48000],["2023-05-30",15219.63,15395.58,15219.63,15307.61,29600],["2023-05-31",15307.61,15395.58,15131.66,15307.61,14503846],["2023-06-01",15219.63,16627.23,15219.63,16539.25,7867282],["2023-06-02",16539.25,16539.25,16011.41,16099.38,21100],["2023-06-05",16275.33,16363.31,15747.48,16011.41,44100],["2023-06-06",16011.41,16539.25,16011.41,16451.28,83300],["2023-06-07",16627.23,16891.15,16451.28,16627.23,45200],["2023-06-08",16539.25,16715.2,16363.31,16363.31,153700],["2023-06-09",16363.31,16803.18,16275.33,16715.2,572400],["2023-06-12",16715.2,17419.0,16539.25,16891.15,84200],["2023-06-13",16979.13,17155.08,16539.25,16715.2,48000],["2023-06-14",16803.18,17067.1,16363.31,16715.2,78200],["2023-06-15",16363.31,16627.23,16187.36,16539.25,15200],["2023-06-16",16275.33,16715.2,16275.33,16539.25,439300],["2023-06-19",16363.31,16451.28,16363.31,16451.28,326400],["2023-06-20",16451.28,16715.2,16363.31,16627.23,12600],["2023-06-21",16627.23,16627.23,16363.31,16363.31,25400],["2023-06-22",16627.23,16803.18,16539.25,16715.2,6863718],["2023-06-23",16627.23,16803.18,16451.28,16715.2,26900],["2023-06-26",16627.23,16627.23,16363.31,16451.28,6533418],["2023-06-27",16539.25,17419.0,16451.28,16979.13,116700],["2023-06-28",17155.08,17419.0,16891.15,17067.1,1503900],["2023-06-29",17067.1,17067.1,16099.38,16099.38,89800],["2023-06-30",16363.31,16627.23,16363.31,16627.23,86400],["2023-07-03",16627.23,16979.13,16451.28,16451.28,1482600],["2023-07-04",16627.23,16627.23,16187.36,16275.33,54700],["2023-07-05",16363.31,16451.28,16099.38,16363.31,41500],["2023-07-06",16363.31,16363.31,16187.36,16275.33,24100],["2023-07-07",16187.36,16275.33,15835.46,16099.38,47400],["2023-07-10",16099.38,16539.25,16011.41,16539.25,43800],["2023-07-11",16187.36,16363.31,16187.36,16363.31,22800],["2023-07-12",16363.31,16715.2,16275.33,16363.31,35000],["2023-07-13",16451.28,16627.23,16275.33,16539.25,14900],["2023-07-14",16451.28,16627.23,16363.31,16539.25,49100],["2023-07-17",16539.25,18474.7,16539.25,17419.0,187100],["2023-07-18",17594.95,17594.95,16979.13,17506.98,62800],["2023-07-19",17419.0,17858.88,17331.03,17770.9,75900],["2023-07-20",17594.95,18298.75,17594.95,18122.8,64700],["2023-07-21",18034.83,19178.5,17506.98,18034.83,44300],["2023-07-24",17594.95,18122.8,17155.08,17243.05,454200],["2023-07-25",17682.93,17682.93,16979.13,17331.03,28700],["2023-07-26",17067.1,17331.03,16979.13,17155.08,14100],["2023-07-27",17419.0,19618.37,17419.0,19618.37,957900],["2023-07-28",17243.05,21289.89,17243.05,19794.32,251500],["2023-07-31",19794.32,19882.3,18738.62,18914.57,1634900],["2023-08-01",18914.57,19090.52,18386.72,18562.67,235100],["2023-08-02",18474.7,18914.57,18298.75,18826.6,1398300],["2023-08-03",18826.6,18914.57,17770.9,18122.8,135700],["2023-08-04",18298.75,18298.75,17594.95,18122.8,98100],["2023-08-07",18122.8,18650.65,18034.83,18298.75,75100],["2023-08-08",18298.75,18386.72,17946.85,18122.8,88800],["2023-08-09",18210.78,19002.55,18122.8,18826.6,131700],["2023-08-10",19002.55,19002.55,18298.75,18298.75,59100],["2023-08-11",18210.78,18298.75,18034.83,18210.78,52900],["2023-08-14",18122.8,18210.78,17682.93,17858.88,77500],["2023-08-15",17858.88,18034.83,17682.93,17858.88,95800],["2023-08-16",18122.8,18122.8,17682.93,17770.9,48600],["2023-08-17",17770.9,18034.83,17594.95,17858.88,39500],["2023-08-18",17858.88,17858.88,16627.23,16803.18,96900],["2023-08-21",16715.2,17155.08,16715.2,16891.15,49300],["2023-08-22",16891.15,17155.08,16451.28,16979.13,628400],["2023-08-23",17419.0,18034.83,16979.13,17594.95,1085500],["2023-08-24",18034.83,18034.83,17331.03,17858.88,18800],["2023-08-25",17858.88,17858.88,17419.0,17594.95,114400],["2023-08-28",17506.98,17858.88,17419.0,17858.88,31500],["2023-08-29",17770.9,17770.9,17243.05,17682.93,116700],["2023-08-30",17770.9,17770.9,17331.03,17419.0,47000],["2023-08-31",17419.0,17506.98,17331.03,17506.98,93500],["2023-09-05",17594.95,17858.88,17419.0,17419.0,51500],["2023-09-06",17594.95,17770.9,17506.98,17770.9,46300],["2023-09-07",17770.9,18034.83,17594.95,17858.88,72200],["2023-09-08",17770.9,17858.88,17594.95,17682.93,50600],["2023-09-11",17770.9,17858.88,17155.08,17331.03,69700],["2023-09-12",17331.03,17506.98,17243.05,17506.98,48200],["2023-09-13",17594.95,17682.93,17155.08,17155.08,67900],["2023-09-14",17331.03,17331.03,16979.13,17155.08,35100],["2023-09-15",17155.08,17243.05,17067.1,17243.05,26200],["2023-09-18",17155.08,17155.08,16715.2,16715.2,45000],["2023-09-19",16891.15,17067.1,16539.25,16891.15,43800],["2023-09-20",16715.2,17155.08,16627.23,16979.13,27100],["2023-09-21",16891.15,17155.08,16715.2,17067.1,20800],["2023-09-22",16803.18,16979.13,16539.25,16715.2,41600],["2023-09-25",16891.15,16891.15,15923.43,16187.36,24300],["2023-09-26",16275.33,16363.31,15395.58,16099.38,1392800],["2023-09-27",15923.43,16187.36,15747.48,16187.36,25400],["2023-09-28",16011.41,16099.38,15835.46,16011.41,10800],["2023-09-29",16099.38,16275.33,16099.38,16187.36,28300],["2023-10-02",16363.31,16715.2,16363.31,16715.2,29800],["2023-10-03",16715.2,16715.2,16363.31,16363.31,21100],["2023-10-04",16099.38,16363.31,16099.38,16363.31,14300],["2023-10-05",16451.28,16627.23,16275.33,16451.28,5000],["2023-10-06",16187.36,16363.31,16187.36,16363.31,20800],["2023-10-09",16275.33,16539.25,16187.36,16451.28,56100],["2023-10-10",16803.18,16803.18,16451.28,16451.28,13000],["2023-10-11",16451.28,16803.18,16451.28,16803.18,20400],["2023-10-12",16803.18,16891.15,16627.23,16715.2,35100],["2023-10-13",16715.2,16803.18,16539.25,16715.2,70800],["2023-10-16",16715.2,17594.95,16539.25,17155.08,90200],["2023-10-17",16891.15,17331.03,16715.2,16803.18,29200],["2023-10-18",16627.23,16715.2,16011.41,16187.36,427000],["2023-10-19",16363.31,16363.31,15923.43,16275.33,411600],["2023-10-20",16275.33,16451.28,16011.41,16451.28,26400],["2023-10-23",16539.25,16627.23,16099.38,16363.31,11400],["2023-10-24",16451.28,16451.28,16275.33,16451.28,9300],["2023-10-25",16451.28,16451.28,16187.36,16187.36,14000],["2023-10-26",16187.36,16363.31,15131.66,15659.51,50200],["2023-10-27",15923.43,15923.43,15659.51,15835.46,15500],["2023-10-30",15835.46,16011.41,15659.51,15659.51,14000],["2023-10-31",15659.51,15659.51,15131.66,15131.66,20700],["2023-11-01",15483.56,15483.56,15307.61,15307.61,2614800],["2023-11-02",15747.48,16011.41,15395.58,16011.41,1027200],["2023-11-03",16011.41,16011.41,15571.53,15923.43,105300],["2023-11-06",15835.46,16011.41,15571.53,15835.46,15800],["2023-11-07",15835.46,16363.31,15835.46,16011.41,42400],["2023-11-08",16099.38,16539.25,16099.38,16539.25,16700],["2023-11-09",16715.2,16715.2,16099.38,16099.38,18100],["2023-11-10",16187.36,16275.33,16011.41,16275.33,13400],["2023-11-13",16451.28,16451.28,16275.33,16275.33,10200],["2023-11-14",16187.36,16275.33,15923.43,16187.36,41700],["2023-11-15",16363.31,16363.31,16099.38,16099.38,8500],["2023-11-16",16275.33,16275.33,16099.38,16099.38,14400],["2023-11-17",16187.36,16275.33,15835.46,15923.43,81500],["2023-11-20",15923.43,16011.41,15571.53,15923.43,6000],["2023-11-21",16275.33,17506.98,15747.48,16451.28,42500],["2023-11-22",16363.31,16451.28,16187.36,16187.36,11700],["2023-11-23",16187.36,16275.33,15835.46,15835.46,15200],["2023-11-24",15923.43,16011.41,15835.46,15923.43,6000],["2023-11-27",16099.38,16099.38,15923.43,15923.43,491900],["2023-11-28",15835.46,16099.38,15835.46,16011.41,11900],["2023-11-29",16187.36,16187.36,16011.41,16011.41,1100],["2023-11-30",16099.38,16099.38,15923.43,16011.41,3000],["2023-12-01",16011.41,16099.38,15835.46,16099.38,15800],["2023-12-04",16187.36,16187.36,15835.46,16099.38,16300],["2023-12-05",15923.43,16187.36,15835.46,16099.38,12200],["2023-12-06",16187.36,16275.33,15923.43,16275.33,45400],["2023-12-07",16099.38,16187.36,15835.46,16099.38,26300],["2023-12-08",16099.38,16099.38,15835.46,15835.46,18600],["2023-12-11",15923.43,16011.41,15659.51,15747.48,15200],["2023-12-12",15835.46,15835.46,15835.46,15835.46,6000],["2023-12-13",15923.43,16187.36,15747.48,15835.46,1017000],["2023-12-14",15835.46,16099.38,15747.48,16011.41,20500],["2023-12-15",15923.43,16715.2,15923.43,16715.2,30200],["2023-12-18",16275.33,16275.33,16011.41,16011.41,1505900],["2023-12-19",16099.38,16099.38,16011.41,16099.38,10239600],["2023-12-20",16099.38,16099.38,15923.43,16099.38,7400],["2023-12-21",16011.41,16011.41,16011.41,16011.41,900],["2023-12-22",16011.41,16011.41,15835.46,15923.43,7200],["2023-12-25",15923.43,16099.38,15835.46,15923.43,9400],["2023-12-26",16011.41,16099.38,15923.43,16099.38,622300],["2023-12-27",16099.38,16187.36,16099.38,16099.38,494200],["2023-12-28",16099.38,16187.36,16099.38,16099.38,4200],["2023-12-29",16011.41,16099.38,15923.43,15923.43,18200],["2024-01-02",15835.46,15923.43,15835.46,15923.43,9800],["2024-01-03",15835.46,16275.33,15747.48,16275.33,22800],["2024-01-04",16099.38,16187.36,16011.41,16099.38,11400],["2024-01-05",16187.36,16187.36,16011.41,16099.38,4600],["2024-01-08",16099.38,16451.28,16099.38,16099.38,15300],["2024-01-09",16187.36,16187.36,16099.38,16099.38,6200],["2024-01-10",16011.41,16099.38,16011.41,16011.41,7854200],["2024-01-11",16011.41,16099.38,16011.41,16011.41,7500],["2024-01-12",16011.41,16011.41,15747.48,15747.48,24900],["2024-01-15",15923.43,15923.43,15659.51,15747.48,1093400],["2024-01-16",15835.46,16011.41,15835.46,15923.43,3800],["2024-01-17",15923.43,16099.38,15923.43,16011.41,14300],["2024-01-18",15923.43,16011.41,15923.43,16011.41,2100],["2024-01-19",16011.41,16187.36,16011.41,16187.36,6200],["2024-01-22",16099.38,16187.36,16011.41,16099.38,12900],["2024-01-23",16187.36,16363.31,16187.36,16363.31,21600],["2024-01-24",16451.28,16451.28,16099.38,16275.33,16900],["2024-01-25",16187.36,16187.36,16099.38,16187.36,9700],["2024-01-26",16275.33,16275.33,16099.38,16099.38,5100],["2024-01-29",16099.38,16275.33,16011.41,16187.36,21200],["2024-01-30",16275.33,16891.15,16275.33,16891.15,152800],["2024-01-31",16891.15,16891.15,16539.25,16539.25,34800],["2024-02-01",16539.25,16715.2,15395.58,16363.31,89200],["2024-02-02",16363.31,16363.31,16099.38,16099.38,27800],["2024-02-05",16275.33,16363.31,16099.38,16275.33,11100],["2024-02-06",16275.33,16275.33,15923.43,16099.38,28500],["2024-02-07",16011.41,16187.36,16011.41,16099.38,24200],["2024-02-15",16099.38,16275.33,15923.43,16099.38,45500],["2024-02-16",16099.38,16187.36,15923.43,16187.36,23400],["2024-02-19",16099.38,16627.23,16099.38,16451.28,75800],["2024-02-20",16451.28,16451.28,16363.31,16363.31,57200],["2024-02-21",16627.23,16627.23,16275.33,16363.31,26200],["2024-02-22",16363.31,18122.8,16187.36,16891.15,207800],["2024-02-23",17067.1,17067.1,16275.33,16275.33,88500],["2024-02-26",16363.31,16451.28,16275.33,16451.28,38300],["2024-02-27",16451.28,16627.23,16363.31,16451.28,21300],["2024-02-28",16539.25,16539.25,16363.31,16451.28,57800],["2024-02-29",16539.25,16539.25,16275.33,16275.33,48500],["2024-03-01",16363.31,16363.31,16275.33,16363.31,6300],["2024-03-04",16363.31,16539.25,16275.33,16275.33,40200],["2024-03-05",16363.31,16451.28,16275.33,16275.33,28200],["2024-03-06",16451.28,16451.28,16275.33,16275.33,35800],["2024-03-07",16275.33,16539.25,16275.33,16539.25,21100],["2024-03-08",16363.31,16979.13,16363.31,16803.18,90800],["2024-03-11",16715.2,16891.15,16627.23,16715.2,35100],["2024-03-12",16803.18,16803.18,16451.28,16539.25,57300],["2024-03-13",16627.23,16627.23,16451.28,16539.25,26600],["2024-03-14",16539.25,16715.2,16451.28,16627.23,36300],["2024-03-15",16539.25,16539.25,16363.31,16451.28,34000],["2024-03-18",16451.28,16539.25,16275.33,16363.31,57700],["2024-03-19",16451.28,16539.25,16275.33,16275.33,4651396],["2024-03-20",16363.31,16451.28,16275.33,16363.31,24100],["2024-03-21",16451.28,16539.25,16363.31,16451.28,27900],["2024-03-22",16451.28,16451.28,16363.31,16363.31,30700],["2024-03-25",16363.31,16451.28,16187.36,16275.33,46700],["2024-03-26",16275.33,16451.28,16275.33,16275.33,67900],["2024-03-27",16363.31,16451.28,16363.31,16363.31,17400],["2024-03-28",16363.31,16451.28,16275.33,16363.31,33200],["2024-03-29",16275.33,16451.28,16275.33,16363.31,38300],["2024-04-01",16275.33,16363.31,16275.33,16275.33,42800],["2024-04-02",16363.31,16363.31,16275.33,16363.31,69000],["2024-04-03",16275.33,16451.28,16187.36,16187.36,87900],["2024-04-04",16275.33,16363.31,16275.33,16275.33,18400],["2024-04-05",16363.31,16363.31,16275.33,16275.33,115400],["2024-04-08",16363.31,16363.31,16275.33,16275.33,8600],["2024-04-09",16275.33,16363.31,16275.33,16275.33,44600],["2024-04-10",16275.33,16363.31,16275.33,16363.31,30100],["2024-04-11",16363.31,17155.08,16275.33,16891.15,208100],["2024-04-12",16891.15,17067.1,16715.2,16715.2,68200],["2024-04-15",16715.2,16715.2,16275.33,16363.31,82200],["2024-04-16",16275.33,16363.31,15835.46,16011.41,81000],["2024-04-17",16011.41,16099.38,16011.41,16011.41,31700],["2024-04-19",16011.41,16011.41,15747.48,15923.43,26000],["2024-04-22",15923.43,16099.38,15923.43,15923.43,11600],["2024-04-23",16011.41,16099.38,15835.46,15835.46,35300],["2024-04-24",16011.41,16187.36,16011.41,16187.36,22500],["2024-04-25",16187.36,16187.36,16011.41,16099.38,17500],["2024-04-26",16011.41,16099.38,15923.43,15923.43,29100],["2024-05-02",16011.41,16099.38,15835.46,16011.41,18300],["2024-05-03",15923.43,16099.38,15923.43,15923.43,14900],["2024-05-06",15923.43,15923.43,15835.46,15923.43,58200],["2024-05-07",16011.41,16275.33,15923.43,16187.36,49300],["2024-05-08",16011.41,16275.33,15923.43,16187.36,23500],["2024-05-09",16275.33,16539.25,16275.33,16451.28,86500],["2024-05-10",16275.33,16363.31,16187.36,16363.31,29800],["2024-05-13",16363.31,16451.28,16275.33,16363.31,61700],["2024-05-14",16275.33,17067.1,16275.33,16715.2,113100],["2024-05-15",16715.2,16715.2,16451.28,16627.23,55100],["2024-05-16",16715.2,16715.2,16275.33,16363.31,109500],["2024-05-17",16275.33,16451.28,16275.33,16451.28,1656300],["2024-05-20",16451.28,16539.25,16275.33,16363.31,49500],["2024-05-21",16363.31,16539.25,16363.31,16451.28,58900],["2024-05-22",16539.25,17331.03,16539.25,17155.08,303400],["2024-05-23",17067.1,18826.6,17067.1,18210.78,300800],["2024-05-24",18034.83,18298.75,17155.08,17243.05,209500],["2024-05-27",17594.95,17682.93,16715.2,17331.03,136800],["2024-05-28",17331.03,17594.95,17155.08,17331.03,90600],["2024-05-29",17243.05,18122.8,17243.05,18034.83,153600],["2024-05-30",17946.85,18474.7,17682.93,18034.83,159100],["2024-05-31",18210.78,18210.78,17682.93,17682.93,79800],["2024-06-03",17946.85,17946.85,17594.95,17770.9,74000],["2024-06-04",17946.85,17946.85,17419.0,17506.98,89300],["2024-06-05",17682.93,17682.93,17243.05,17243.05,68300],["2024-06-06",17419.0,17946.85,17331.03,17946.85,203100],["2024-06-07",17946.85,20146.22,17946.85,19442.42,491100],["2024-06-10",19354.45,20234.19,18914.57,19794.32,264200],["2024-06-11",19882.3,20586.09,19530.4,19618.37,247300],["2024-06-12",19794.32,20058.25,19090.52,19530.4,252600],["2024-06-13",20058.25,20058.25,19090.52,19090.52,121800],["2024-06-14",19090.52,19794.32,18826.6,19178.5,221700],["2024-06-17",19090.52,19882.3,18914.57,19530.4,217500],["2024-06-18",19882.3,21025.97,19882.3,20498.12,277600],["2024-06-19",20586.09,21025.97,20322.17,20762.04,219300],["2024-06-20",21025.97,21729.77,20850.02,21553.82,342500],["2024-06-21",21377.87,23225.34,21377.87,22257.61,483900],["2024-06-24",22521.54,22785.46,21113.94,21201.92,417100],["2024-06-25",21201.92,21377.87,20410.14,20850.02,194400],["2024-06-26",20850.02,21201.92,20410.14,21113.94,86000],["2024-06-27",21377.87,21377.87,20674.07,20850.02,104300],["2024-06-28",20762.04,20762.04,19354.45,19882.3,183800],["2024-07-01",20058.25,20058.25,18914.57,19354.45,94500],["2024-07-02",19002.55,19794.32,18914.57,19794.32,64000],["2024-07-03",19970.27,20058.25,19530.4,19970.27,82500],["2024-07-04",19970.27,21553.82,19970.27,21289.89,292500],["2024-07-05",21289.89,21993.69,20937.99,21025.97,155300],["2024-07-08",21289.89,21289.89,20234.19,21113.94,237600],["2024-07-09",20937.99,22169.64,20937.99,21553.82,168000],["2024-07-10",21993.69,21993.69,21025.97,21465.84,181900],["2024-07-11",21553.82,21553.82,20674.07,21025.97,149400],["2024-07-12",21025.97,21377.87,20937.99,21025.97,95100],["2024-07-15",21553.82,23665.21,21113.94,22961.41,541100],["2024-07-16",23313.31,25776.6,23049.39,25776.6,962900],["2024-07-17",27272.18,29031.67,23313.31,25688.63,1177700],["2024-07-18",25688.63,26392.43,22785.46,23753.18,723300],["2024-07-19",23753.18,24544.96,22169.64,22345.59,394000],["2024-07-22",22609.51,23753.18,21993.69,23137.36,510900],["2024-07-23",23137.36,23401.29,22433.56,22521.54,2641500],["2024-07-24",22961.41,22961.41,21993.69,22697.49,633300],["2024-07-25",22697.49,22697.49,21993.69,22609.51,160000],["2024-07-26",23577.24,23753.18,22609.51,23313.31,169900],["2024-07-29",23049.39,24105.08,22697.49,23841.16,200900],["2024-07-30",24632.93,25512.68,23841.16,24544.96,298700],["2024-07-31",25336.73,25512.68,23665.21,24017.11,216200],["2024-08-01",24369.01,24369.01,22433.56,22785.46,269400],["2024-08-02",22785.46,23577.24,22609.51,23489.26,178000],["2024-08-05",23577.24,23577.24,22081.66,22697.49,199300],["2024-08-06",22697.49,23137.36,22257.61,22873.44,142200],["2024-08-07",22873.44,23137.36,22257.61,22697.49,133000],["2024-08-08",22873.44,23313.31,22521.54,22697.49,65100],["2024-08-09",22697.49,23225.34,22697.49,23137.36,74700],["2024-08-12",23137.36,23929.13,23049.39,23929.13,257700],["2024-08-13",23665.21,24456.98,23665.21,24456.98,254600],["2024-08-14",24369.01,25072.81,24105.08,24369.01,202200],["2024-08-15",24105.08,24105.08,23313.31,23577.24,92200],["2024-08-16",23753.18,24720.91,23753.18,24281.03,166200],["2024-08-19",24281.03,24632.93,23929.13,24456.98,196000],["2024-08-20",24456.98,25688.63,24456.98,25072.81,250600],["2024-08-21",25072.81,25072.81,24456.98,24632.93,149400],["2024-08-22",24632.93,24632.93,23929.13,24105.08,178000],["2024-08-23",23929.13,24193.06,23489.26,23577.24,206000],["2024-08-26",23577.24,24456.98,23577.24,23665.21,83500],["2024-08-27",24193.06,24193.06,23137.36,23137.36,115900],["2024-08-28",23401.29,23489.26,22961.41,23313.31,115000],["2024-08-29",23857.93,23857.93,23134.97,23496.45,56700],["2024-08-30",23225.34,23406.08,23044.59,23315.71,72400],["2024-09-04",23134.97,24038.68,22954.22,23857.93,111000],["2024-09-05",23677.19,24580.9,23677.19,23948.3,137000],["2024-09-06",23857.93,23948.3,23406.08,23767.56,38200],["2024-09-09",23586.82,23767.56,23315.71,23496.45,44400],["2024-09-10",23496.45,23496.45,22954.22,23225.34,134400],["2024-09-11",23315.71,23315.71,22954.22,23225.34,207000],["2024-09-12",23315.71,23767.56,23315.71,23406.08,65500],["2024-09-13",23496.45,23496.45,22954.22,23134.97,59100],["2024-09-16",23134.97,23315.71,22954.22,23044.59,49400],["2024-09-17",23134.97,23496.45,23044.59,23315.71,100700],["2024-09-18",23134.97,23948.3,23134.97,23677.19,310600],["2024-09-19",23677.19,23948.3,23134.97,23496.45,63000],["2024-09-20",23496.45,23496.45,22954.22,23134.97,125600],["2024-09-23",23406.08,23406.08,22592.74,22773.48,55400],["2024-09-24",23134.97,23134.97,22321.63,22502.37,404000],["2024-09-25",22863.85,22863.85,21689.03,21869.77,272100],["2024-09-26",21960.14,21960.14,21508.29,21689.03,143800],["2024-09-27",21960.14,21960.14,21417.92,21508.29,111300],["2024-09-30",21689.03,21689.03,20966.06,21056.43,949100],["2024-10-01",21146.8,21960.14,20875.69,21689.03,155400],["2024-10-02",21598.66,21689.03,21146.8,21237.18,37100],["2024-10-03",21417.92,21598.66,20966.06,21327.55,48300],["2024-10-04",21327.55,21327.55,20694.95,20785.32,58000],["2024-10-07",21237.18,21237.18,20694.95,20966.06,23300],["2024-10-08",21237.18,21237.18,20694.95,20785.32,55900],["2024-10-09",20694.95,20966.06,20514.21,20785.32,127100],["2024-10-10",20785.32,21056.43,20785.32,20785.32,53900],["2024-10-11",21417.92,21417.92,20875.69,21056.43,84200],["2024-10-14",21056.43,21237.18,20875.69,20966.06,28600],["2024-10-15",20966.06,21146.8,20785.32,20785.32,73300],["2024-10-16",20875.69,20875.69,20604.58,20785.32,57700],["2024-10-17",20785.32,20785.32,20333.47,20514.21,35700],["2024-10-18",20694.95,20694.95,20333.47,20333.47,92900],["2024-10-21",20423.84,20423.84,20062.35,20243.09,53800],["2024-10-22",20152.72,20243.09,19158.64,19429.76,204100],["2024-10-23",19791.24,19881.61,19520.13,19610.5,22800],["2024-10-24",19791.24,19791.24,19249.01,19520.13,51600],["2024-10-25",19339.39,19700.87,19339.39,19610.5,20100],["2024-10-28",19429.76,19520.13,19339.39,19520.13,20300],["2024-10-29",19429.76,19791.24,19429.76,19791.24,12200],["2024-10-30",19791.24,20333.47,19791.24,20152.72,26300],["2024-10-31",20423.84,20875.69,20243.09,20694.95,69400],["2024-11-01",20423.84,20604.58,20333.47,20423.84,20500],["2024-11-04",20785.32,20785.32,20243.09,20423.84,17600],["2024-11-05",20333.47,20423.84,20243.09,20423.84,6300],["2024-11-06",20423.84,20514.21,20243.09,20423.84,17900],["2024-11-07",20243.09,20243.09,19700.87,19700.87,72100],["2024-11-08",19791.24,20514.21,19610.5,20243.09,97400],["2024-11-11",20514.21,21417.92,20333.47,21237.18,240300],["2024-11-12",21327.55,21508.29,20694.95,20694.95,56700],["2024-11-13",20785.32,20785.32,20333.47,20604.58,54000],["2024-11-14",20604.58,21146.8,20514.21,20514.21,65500],["2024-11-15",20514.21,20966.06,20514.21,20875.69,56800],["2024-11-18",20875.69,20875.69,20333.47,20514.21,134700],["2024-11-19",20333.47,20333.47,19881.61,20243.09,73800],["2024-11-20",20243.09,20694.95,20243.09,20604.58,56100],["2024-11-21",20514.21,21237.18,20152.72,21237.18,63100],["2024-11-22",20966.06,22412.0,20966.06,21689.03,148000],["2024-11-25",21689.03,22592.74,21689.03,22140.88,55800],["2024-11-26",22592.74,24852.01,22412.0,22592.74,475000],["2024-11-27",23406.08,23767.56,21869.77,22050.51,131600],["2024-11-28",22050.51,23044.59,22050.51,22321.63,95500],["2024-11-29",22231.26,23677.19,22231.26,22954.22,217700],["2024-12-02",23134.97,23496.45,22773.48,22863.85,143000],["2024-12-03",23044.59,23857.93,22954.22,23677.19,258300],["2024-12-04",23677.19,23857.93,22773.48,22954.22,83300],["2024-12-05",23315.71,23315.71,22321.63,22412.0,155700],["2024-12-06",22321.63,22502.37,22231.26,22412.0,65900],["2024-12-09",22412.0,22412.0,21689.03,22140.88,112500],["2024-12-10",22412.0,22412.0,22050.51,22231.26,54100],["2024-12-11",22321.63,22412.0,21960.14,22050.51,83200],["2024-12-12",21869.77,22412.0,21869.77,22140.88,126000],["2024-12-13",22140.88,22140.88,19881.61,21960.14,202300],["2024-12-16",21960.14,22231.26,21689.03,21960.14,62400],["2024-12-17",21960.14,21960.14,21689.03,21689.03,39100],["2024-12-18",21689.03,21960.14,21598.66,21779.4,18400],["2024-12-19",21689.03,21779.4,21056.43,21237.18,68800],["2024-12-20",21327.55,21960.14,21327.55,21869.77,55000],["2024-12-23",21869.77,22773.48,21869.77,22683.11,157100],["2024-12-24",22683.11,23315.71,22412.0,22863.85,153100],["2024-12-25",22773.48,22773.48,22321.63,22412.0,68000],["2024-12-26",22502.37,22502.37,21689.03,21960.14,83300],["2024-12-27",22050.51,22140.88,21779.4,21779.4,57500],["2024-12-30",21779.4,21960.14,21598.66,21779.4,45700],["2024-12-31",21779.4,23496.45,21779.4,22683.11,244400],["2025-01-02",22683.11,22683.11,21689.03,22592.74,51000],["2025-01-03",22321.63,22321.63,21869.77,22140.88,38800],["2025-01-06",22231.26,22502.37,21598.66,21689.03,85000],["2025-01-07",21869.77,21869.77,21237.18,21327.55,381900],["2025-01-08",21327.55,21417.92,21056.43,21237.18,64700],["2025-01-09",21237.18,22412.0,21056.43,21237.18,39400],["2025-01-10",21237.18,21598.66,19520.13,20785.32,34700],["2025-01-13",21056.43,21327.55,20694.95,21056.43,48700],["2025-01-14",20966.06,21056.43,20785.32,20966.06,23700],["2025-01-15",20966.06,20966.06,20243.09,20966.06,48100],["2025-01-16",20875.69,21146.8,20785.32,20966.06,30800],["2025-01-17",21146.8,21327.55,20966.06,21237.18,44100],["2025-01-20",21327.55,21508.29,21237.18,21327.55,145000],["2025-01-21",21417.92,21417.92,20966.06,21056.43,32700],["2025-01-22",21056.43,21146.8,20785.32,20785.32,79600],["2025-01-23",20966.06,20966.06,20604.58,20875.69,21900],["2025-01-24",20785.32,21146.8,20604.58,20966.06,34000],["2025-02-03",20785.32,20785.32,20423.84,20604.58,18500],["2025-02-04",20514.21,20785.32,20423.84,20694.95,50300],["2025-02-05",20604.58,21056.43,20604.58,20604.58,108700],["2025-02-06",20604.58,21056.43,20423.84,20785.32,126200],["2025-02-07",20966.06,22592.74,20966.06,22321.63,225500],["2025-02-10",22592.74,23406.08,22502.37,23406.08,388900],["2025-02-11",23044.59,25303.87,23044.59,23315.71,633200],["2025-02-12",23496.45,24129.05,22683.11,22683.11,232400],["2025-02-13",23134.97,24580.9,22683.11,24400.16,337100],["2025-02-14",24490.53,24852.01,23767.56,24129.05,229500],["2025-02-17",24129.05,25213.5,23677.19,24400.16,246200],["2025-02-18",24400.16,24671.27,23677.19,24038.68,141100],["2025-02-19",24038.68,24580.9,23496.45,24038.68,286900],["2025-02-20",24129.05,25755.72,23767.56,25032.76,502700],["2025-02-21",24761.64,25213.5,24400.16,24671.27,156700],["2025-02-24",24671.27,25213.5,23496.45,23767.56,275100],["2025-02-25",23948.3,24490.53,23496.45,24490.53,283300],["2025-02-26",24490.53,26026.84,24400.16,25394.24,519200],["2025-02-27",25394.24,26659.43,25123.13,26207.58,2313500],["2025-02-28",26207.58,26659.43,25755.72,26117.21,195000],["2025-03-03",26207.58,27743.88,26117.21,26659.43,293100],["2025-03-04",26659.43,27020.92,25213.5,25846.09,245400],["2025-03-05",25755.72,26207.58,25394.24,25846.09,150600],["2025-03-06",25665.35,26207.58,25574.98,26026.84,106300],["2025-03-07",25936.47,26569.06,25755.72,26026.84,165500],["2025-03-10",26117.21,26388.32,25755.72,26117.21,164800],["2025-03-11",26297.95,26297.95,25755.72,26117.21,153800],["2025-03-12",25846.09,26026.84,25665.35,25755.72,97500],["2025-03-13",25755.72,25755.72,24852.01,24942.38,290200],["2025-03-14",25123.13,25123.13,23677.19,23948.3,364000],["2025-03-17",23948.3,23948.3,23406.08,23496.45,193800],["2025-03-18",23496.45,23586.82,22954.22,23134.97,212400],["2025-03-19",23225.34,24219.42,23225.34,23857.93,213000],["2025-03-20",23857.93,24129.05,23586.82,23677.19,69800],["2025-03-21",23857.93,24038.68,23677.19,23857.93,76400],["2025-03-24",23857.93,23857.93,23134.97,23225.34,117300],["2025-03-25",23315.71,23315.71,23044.59,23225.34,88700],["2025-03-26",23225.34,23406.08,23044.59,23315.71,66700],["2025-03-27",23225.34,23225.34,22954.22,23225.34,48600],["2025-03-28",23134.97,23315.71,22954.22,23225.34,3670100],["2025-03-31",23225.34,24219.42,23225.34,23677.19,230200],["2025-04-01",23857.93,23948.3,23586.82,23857.93,82700],["2025-04-02",23857.93,24038.68,23586.82,23677.19,72800],["2025-04-03",23496.45,23496.45,20243.09,20875.69,386600],["2025-04-04",21237.18,21327.55,19068.27,20785.32,211500],["2025-04-08",20785.32,20785.32,17712.71,18164.56,399000],["2025-04-09",15905.29,18526.05,15905.29,17803.08,243700],["2025-04-10",18797.16,20333.47,18797.16,20333.47,349500],["2025-04-11",20333.47,20514.21,19791.24,20514.21,117500],["2025-04-14",20694.95,20875.69,20333.47,20785.32,73500],["2025-04-15",20604.58,20785.32,19971.98,20062.35,80300],["2025-04-16",19971.98,20514.21,19249.01,19700.87,145900],["2025-04-17",19339.39,19791.24,19249.01,19791.24,40900],["2025-04-18",19791.24,20243.09,19429.76,19881.61,59400],["2025-04-21",19881.61,20062.35,19339.39,19700.87,74700],["2025-04-22",19520.13,19791.24,18164.56,19429.76,86100],["2025-04-23",19520.13,19881.61,19158.64,19791.24,48600],["2025-04-24",19881.61,20152.72,19700.87,19971.98,46000],["2025-04-25",19791.24,20152.72,19520.13,19791.24,20900],["2025-04-28",19971.98,19971.98,19429.76,19700.87,75900],["2025-04-29",19249.01,19881.61,19158.64,19429.76,52700],["2025-05-05",19791.24,20333.47,19429.76,20243.09,112400],["2025-05-06",20423.84,21508.29,20423.84,20966.06,82100],["2025-05-07",21056.43,21417.92,20785.32,21056.43,38200],["2025-05-08",21056.43,21689.03,20785.32,21689.03,136000],["2025-05-09",21598.66,21779.4,21237.18,21237.18,37300],["2025-05-12",21508.29,21508.29,21146.8,21417.92,80000],["2025-05-13",21508.29,21960.14,20785.32,21237.18,126600],["2025-05-14",21146.8,22412.0,20875.69,21869.77,232700],["2025-05-15",21869.77,22140.88,21417.92,21689.03,69700],["2025-05-16",21508.29,21689.03,21417.92,21689.03,57100],["2025-05-19",21508.29,21689.03,21417.92,21598.66,72100],["2025-05-20",21869.77,23044.59,21869.77,22231.26,193400],["2025-05-21",22321.63,22321.63,21598.66,21960.14,81100],["2025-05-22",21869.77,21869.77,21056.43,21146.8,109800],["2025-05-23",21417.92,22683.11,21417.92,21689.03,99300],["2025-05-26",21869.77,21960.14,21327.55,21689.03,159700],["2025-05-27",21689.03,21689.03,21508.29,21689.03,69800],["2025-05-28",21689.03,21689.03,21146.8,21598.66,102700],["2025-05-29",21417.92,21689.03,21146.8,21237.18,146000],["2025-05-30",21327.55,21417.92,20694.95,20785.32,71600],["2025-06-02",20966.06,20966.06,20423.84,20875.69,67300],["2025-06-03",21056.43,21237.18,20875.69,21146.8,121000],["2025-06-04",21237.18,21237.18,20694.95,20966.06,95500],["2025-06-05",21146.8,21146.8,20785.32,20966.06,78300],["2025-06-06",20966.06,20966.06,20423.84,20423.84,104200],["2025-06-09",20604.58,20694.95,20152.72,20333.47,88700],["2025-06-10",20333.47,20514.21,20243.09,20423.84,78600],["2025-06-11",20423.84,20514.21,20243.09,20423.84,38500],["2025-06-12",20423.84,20514.21,20333.47,20423.84,113300],["2025-06-13",20604.58,21056.43,20514.21,20875.69,92800],["2025-06-16",20966.06,21960.14,20966.06,21598.66,309600],["2025-06-17",21960.14,22050.51,21417.92,21689.03,71400],["2025-06-18",21508.29,21689.03,21417.92,21689.03,221400],["2025-06-19",21598.66,21689.03,20875.69,21417.92,134600],["2025-06-20",21779.4,21779.4,21146.8,21689.03,33900],["2025-06-23",21327.55,21327.55,20875.69,21237.18,53000],["2025-06-24",21056.43,21417.92,21056.43,21417.92,121900],["2025-06-25",21146.8,21869.77,21146.8,21598.66,959500],["2025-06-26",21689.03,21689.03,21056.43,21508.29,29000],["2025-06-27",21237.18,21237.18,21056.43,21146.8,3997200],["2025-06-30",21417.92,21417.92,20875.69,21237.18,35900],["2025-07-01",21237.18,21237.18,21056.43,21146.8,44800],["2025-07-02",21146.8,21146.8,20875.69,21146.8,47800],["2025-07-03",21146.8,21417.92,20966.06,21417.92,110000],["2025-07-04",21237.18,21417.92,21146.8,21417.92,21800],["2025-07-07",21417.92,21417.92,21056.43,21327.55,48600],["2025-07-08",21146.8,21327.55,21056.43,21237.18,76200],["2025-07-09",21237.18,21327.55,21146.8,21327.55,50900],["2025-07-10",21327.55,21417.92,21056.43,21237.18,75400],["2025-07-11",21237.18,21237.18,20875.69,20966.06,84700],["2025-07-14",20966.06,21056.43,20785.32,21056.43,51800],["2025-07-15",21056.43,21146.8,20785.32,20966.06,68700],["2025-07-16",20875.69,20966.06,20604.58,20604.58,238500],["2025-07-17",20785.32,21327.55,20694.95,21146.8,128100],["2025-07-18",20875.69,21146.8,20694.95,21056.43,71900],["2025-07-21",20875.69,20966.06,20514.21,20694.95,118400],["2025-07-22",20785.32,20966.06,20514.21,20966.06,180100],["2025-07-23",20785.32,21237.18,20785.32,20966.06,106700],["2025-07-24",20966.06,20966.06,20604.58,20875.69,47000],["2025-07-25",20785.32,21056.43,20694.95,20785.32,60000],["2025-07-28",20785.32,20966.06,20785.32,20785.32,65700],["2025-07-29",20785.32,21056.43,20514.21,20604.58,328300],["2025-07-30",20514.21,20785.32,20333.47,20604.58,80400],["2025-07-31",20604.58,20694.95,20152.72,20604.58,197500],["2025-08-01",20785.32,20785.32,20514.21,20694.95,63700],["2025-08-04",20694.95,20875.69,20152.72,20423.84,139700],["2025-08-05",20604.58,20785.32,20243.09,20514.21,81800],["2025-08-06",20514.21,20604.58,20243.09,20514.21,29400],["2025-08-07",20423.84,20785.32,20243.09,20694.95,76000],["2025-08-08",20785.32,20966.06,20604.58,20694.95,46500],["2025-08-11",20875.69,21417.92,20694.95,20966.06,111200],["2025-08-12",20966.06,21237.18,20694.95,20966.06,84900],["2025-08-13",20966.06,20966.06,20514.21,20875.69,65200],["2025-08-14",20875.69,20875.69,20514.21,20694.95,55300],["2025-08-15",20514.21,20785.32,20423.84,20423.84,92800],["2025-08-18",20694.95,20694.95,20333.47,20514.21,18600],["2025-08-19",20604.58,23406.08,20604.58,21779.4,318400],["2025-08-20",22050.51,22140.88,20966.06,21508.29,71400],["2025-08-21",21056.43,21146.8,20875.69,21146.8,2172900],["2025-08-22",20966.06,20966.06,17983.82,20333.47,345100],["2025-08-25",20333.47,20423.84,19700.87,19791.24,54300],["2025-08-26",20062.35,20514.21,19881.61,20423.84,24100],["2025-08-27",20604.58,20785.32,20333.47,20785.32,20500],["2025-08-28",20785.32,20966.06,20514.21,20694.95,40500],["2025-08-29",20694.95,20785.32,20333.47,20604.58,148600],["2025-09-03",20423.84,20875.69,20423.84,20423.84,90400],["2025-09-04",21365.03,21365.03,20325.14,20608.74,186600],["2025-09-05",20419.67,20608.74,20230.6,20514.21,197100],["2025-09-08",20514.21,20514.21,19946.99,20041.53,89300],["2025-09-09",20041.53,20230.6,20041.53,20230.6,58100],["2025-09-10",20325.14,20325.14,20041.53,20230.6,20100],["2025-09-11",20041.53,20325.14,19852.46,20041.53,38000],["2025-09-12",19946.99,20136.07,19852.46,20136.07,64100],["2025-09-15",20136.07,20419.67,19757.92,19852.46,156700],["2025-09-16",20041.53,21743.17,19852.46,20230.6,204200],["2025-09-17",20325.14,20419.67,20041.53,20041.53,45200],["2025-09-18",20230.6,20230.6,19852.46,20136.07,40300],["2025-09-19",20136.07,20136.07,19852.46,19946.99,118900],["2025-09-22",20041.53,20041.53,19663.39,19852.46,41100],["2025-09-23",19852.46,19946.99,19757.92,19946.99,25100],["2025-09-24",19946.99,19946.99,19757.92,19946.99,14300],["2025-09-25",19852.46,20797.81,19757.92,20797.81,86500],["2025-09-26",20419.67,20608.74,20041.53,20608.74,20500],["2025-09-29",20325.14,20797.81,19852.46,20797.81,242600],["2025-09-30",20514.21,20514.21,19757.92,20419.67,54900],["2025-10-01",20041.53,20514.21,19946.99,20514.21,16900],["2025-10-02",20325.14,20514.21,20041.53,20514.21,15200],["2025-10-03",20325.14,20514.21,20041.53,20514.21,44600],["2025-10-06",20514.21,20703.28,20136.07,20325.14,64900],["2025-10-07",20230.6,20230.6,19852.46,19946.99,42300],["2025-10-08",19946.99,20325.14,19852.46,20136.07,77800],["2025-10-09",19852.46,20136.07,19757.92,20136.07,24900],["2025-10-10",20136.07,20230.6,19852.46,20136.07,59300],["2025-10-13",19852.46,19946.99,19757.92,19852.46,10700],["2025-10-14",19852.46,20325.14,19757.92,19852.46,53600],["2025-10-15",19852.46,19852.46,19663.39,19852.46,9700],["2025-10-16",19757.92,19757.92,19568.85,19663.39,19600],["2025-10-17",19663.39,19757.92,19474.32,19474.32,23000],["2025-10-20",19663.39,19757.92,18907.1,18907.1,10200],["2025-10-21",19285.25,19663.39,19285.25,19379.78,4300],["2025-10-22",19379.78,19474.32,18907.1,19474.32,14400],["2025-10-23",19285.25,19663.39,19096.17,19663.39,6100],["2025-10-24",19285.25,19568.85,19285.25,19568.85,4000],["2025-10-27",19568.85,19568.85,19096.17,19568.85,3600],["2025-10-28",19474.32,19474.32,19096.17,19379.78,22200],["2025-10-29",19379.78,19663.39,18907.1,19190.71,61800],["2025-10-30",19379.78,19568.85,18907.1,19001.64,26600],["2025-10-31",19190.71,19285.25,18907.1,19096.17,24300],["2025-11-03",19190.71,19474.32,19001.64,19001.64,19800],["2025-11-04",19285.25,19379.78,19001.64,19379.78,10400],["2025-11-05",19285.25,19568.85,19096.17,19379.78,19300],["2025-11-06",19190.71,19568.85,19190.71,19474.32,9500],["2025-11-07",19379.78,19379.78,19096.17,19379.78,10400],["2025-11-10",19285.25,19285.25,19001.64,19096.17,8700],["2025-11-11",19285.25,19379.78,19001.64,19001.64,4400],["2025-11-12",19285.25,19285.25,18907.1,19190.71,34900],["2025-11-13",19190.71,20041.53,19190.71,19663.39,67700],["2025-11-14",19663.39,19663.39,19474.32,19474.32,20400],["2025-11-17",19474.32,19663.39,19285.25,19568.85,37600],["2025-11-18",19190.71,19474.32,19001.64,19474.32,48300],["2025-11-19",19190.71,19379.78,19190.71,19379.78,8500],["2025-11-20",19190.71,19190.71,19096.17,19190.71,7700],["2025-11-21",19285.25,19663.39,19096.17,19568.85,42100],["2025-11-24",19379.78,19379.78,19096.17,19096.17,13900],["2025-11-25",19190.71,19852.46,19001.64,19568.85,120900],["2025-11-26",19379.78,19474.32,19285.25,19285.25,13300],["2025-11-27",19190.71,19568.85,19190.71,19285.25,31200],["2025-11-28",19285.25,19568.85,19096.17,19568.85,115100],["2025-12-01",19285.25,19474.32,19285.25,19474.32,23800],["2025-12-02",19379.78,19474.32,19285.25,19474.32,10800],["2025-12-03",19379.78,19474.32,19285.25,19474.32,17700],["2025-12-04",19285.25,19474.32,19190.71,19474.32,10800],["2025-12-05",19285.25,19379.78,19190.71,19285.25,16300],["2025-12-08",19285.25,19568.85,19190.71,19379.78,41200],["2025-12-09",19379.78,19474.32,19096.17,19285.25,27900],["2025-12-10",19285.25,19379.78,19096.17,19190.71,13100],["2025-12-11",19285.25,19663.39,19190.71,19568.85,51300],["2025-12-12",19757.92,20703.28,19474.32,19663.39,227400],["2025-12-15",19946.99,19946.99,19474.32,19757.92,9000],["2025-12-16",19568.85,20041.53,19285.25,19568.85,37700],["2025-12-17",19663.39,21554.1,19474.32,20325.14,193800],["2025-12-18",20136.07,20230.6,19852.46,19852.46,19400],["2025-12-19",19946.99,19946.99,19568.85,19663.39,36500],["2025-12-22",19852.46,20230.6,19757.92,19852.46,59400],["2025-12-23",19852.46,19852.46,19663.39,19757.92,6900],["2025-12-24",20136.07,22688.52,20136.07,21270.49,532600],["2025-12-25",21270.49,21270.49,20703.28,20797.81,2403500],["2025-12-26",20514.21,20797.81,19852.46,20703.28,68800],["2025-12-29",20230.6,20703.28,20136.07,20419.67,2709800],["2025-12-30",20419.67,21743.17,20041.53,20514.21,63200],["2025-12-31",20514.21,21554.1,20041.53,20136.07,146900],["2026-01-05",20325.14,20419.67,20136.07,20419.67,28000],["2026-01-06",20703.28,21365.03,20325.14,20325.14,59300],["2026-01-07",20325.14,20325.14,19852.46,19946.99,151700],["2026-01-08",20136.07,21175.96,20136.07,20514.21,2786100],["2026-01-09",20703.28,20892.35,20230.6,20514.21,126500],["2026-01-12",20514.21,21554.1,20514.21,20986.89,175800],["2026-01-13",20986.89,20986.89,20514.21,20514.21,90600],["2026-01-14",17678.14,21554.1,17678.14,21175.96,253000],["2026-01-15",21459.56,23917.49,21459.56,22877.6,439600],["2026-01-16",23161.2,24201.09,21932.24,22593.99,233100],["2026-01-19",22877.6,22877.6,21554.1,22593.99,190300],["2026-01-20",22593.99,22593.99,21175.96,21270.49,159900],["2026-01-21",21554.1,21554.1,19946.99,20419.67,169000],["2026-01-22",20608.74,20797.81,20136.07,20608.74,61200],["2026-01-23",20797.81,20797.81,19757.92,20514.21,159800],["2026-01-26",20325.14,20514.21,19946.99,20136.07,27400],["2026-01-27",20325.14,21365.03,20325.14,20797.81,246800],["2026-01-28",20986.89,20986.89,20514.21,20514.21,54300],["2026-01-29",20703.28,21270.49,20703.28,21175.96,126200],["2026-01-30",21270.49,21270.49,20986.89,21081.42,48000],["2026-02-02",21648.63,22688.52,21365.03,22404.92,330800],["2026-02-03",22404.92,22404.92,21743.17,22121.31,99000],["2026-02-04",22121.31,22121.31,21459.56,21648.63,111500],["2026-02-05",21743.17,21743.17,20986.89,21081.42,161000],["2026-02-06",21270.49,21270.49,20419.67,20703.28,138200],["2026-02-09",20797.81,20986.89,20325.14,20703.28,56000],["2026-02-10",20892.35,20892.35,20608.74,20608.74,14300],["2026-02-11",20797.81,21081.42,20797.81,21081.42,30400],["2026-02-12",21081.42,21270.49,20892.35,21270.49,45700],["2026-02-13",21270.49,21270.49,20797.81,20797.81,45300],["2026-02-23",20797.81,21175.96,20797.81,21175.96,70400],["2026-02-24",21175.96,21270.49,20892.35,21175.96,39700],["2026-02-25",21175.96,21365.03,20892.35,20986.89,39400],["2026-02-26",20892.35,21081.42,20797.81,20986.89,18400],["2026-02-27",20986.89,21081.42,20797.81,21081.42,30700],["2026-03-02",21081.42,21270.49,20608.74,21081.42,110000],["2026-03-03",21554.1,21554.1,20986.89,21081.42,72600],["2026-03-04",21175.96,21175.96,20608.74,20797.81,247900],["2026-03-05",20892.35,21175.96,20892.35,20892.35,58100],["2026-03-06",20892.35,20892.35,20608.74,20608.74,53800],["2026-03-09",20514.21,20514.21,18623.5,19096.17,164000],["2026-03-10",19474.32,20230.6,19096.17,19852.46,62100],["2026-03-11",20041.53,20325.14,19946.99,20230.6,19400],["2026-03-12",20230.6,20419.67,19852.46,20041.53,59300],["2026-03-13",20230.6,20325.14,20041.53,20041.53,21500],["2026-03-16",20230.6,20325.14,20041.53,20136.07,22400],["2026-03-17",20136.07,20230.6,19946.99,20230.6,35900],["2026-03-18",20230.6,20325.14,19757.92,19852.46,46900],["2026-03-19",19852.46,20325.14,19663.39,19852.46,37700],["2026-03-20",19852.46,19852.46,19474.32,19474.32,31000],["2026-03-23",19474.32,19474.32,18528.96,18907.1,92900],["2026-03-24",19001.64,19757.92,19001.64,19474.32,12800],["2026-03-25",19474.32,19663.39,19379.78,19568.85,34800],["2026-03-26",19474.32,19757.92,19379.78,19663.39,12000],["2026-03-27",19663.39,19946.99,19379.78,19379.78,52300],["2026-03-30",19474.32,19568.85,19285.25,19568.85,83700],["2026-03-31",19568.85,19663.39,19285.25,19568.85,24900],["2026-04-01",19663.39,19757.92,19285.25,19663.39,48800],["2026-04-02",19663.39,20325.14,19568.85,19663.39,23100],["2026-04-03",19852.46,19852.46,19474.32,19568.85,14700],["2026-04-06",19568.85,19663.39,19190.71,19190.71,23100],["2026-04-07",19379.78,19379.78,19285.25,19285.25,12000],["2026-04-08",19379.78,19663.39,19285.25,19474.32,97200],["2026-04-09",19474.32,19568.85,19379.78,19474.32,25500],["2026-04-10",19474.32,19568.85,19285.25,19474.32,46000],["2026-04-13",19474.32,19474.32,19285.25,19285.25,8200],["2026-04-14",19568.85,19568.85,19379.78,19474.32,8500],["2026-04-15",19568.85,19568.85,19379.78,19474.32,23400],["2026-04-16",19379.78,19474.32,19285.25,19474.32,29100],["2026-04-17",19379.78,19474.32,19285.25,19285.25,6700],["2026-04-20",19379.78,19474.32,19285.25,19285.25,11700],["2026-04-21",19379.78,19379.78,19285.25,19285.25,13700],["2026-04-22",19285.25,19474.32,19285.25,19285.25,14000],["2026-04-23",19474.32,19474.32,19379.78,19379.78,7400],["2026-04-24",19379.78,19379.78,19190.71,19285.25,11700],["2026-04-28",19285.25,19757.92,19285.25,19379.78,23200],["2026-04-29",19379.78,19568.85,19379.78,19379.78,4600],["2026-05-04",19474.32,19568.85,19379.78,19379.78,12500],["2026-05-05",19474.32,19474.32,19379.78,19379.78,6800],["2026-05-06",19379.78,19663.39,19001.64,19285.25,51200],["2026-05-07",19474.32,19663.39,19285.25,19568.85,45600],["2026-05-08",19568.85,19663.39,19379.78,19474.32,38200],["2026-05-11",19568.85,19568.85,19285.25,19474.32,23100],["2026-05-12",19379.78,19379.78,19285.25,19285.25,9500],["2026-05-13",19474.32,19474.32,19285.25,19285.25,21700],["2026-05-14",19285.25,19474.32,19285.25,19285.25,12200],["2026-05-15",19379.78,19474.32,19379.78,19379.78,18200],["2026-05-18",19379.78,19474.32,19379.78,19474.32,25400],["2026-05-19",19474.32,19568.85,19474.32,19474.32,34700],["2026-05-20",19568.85,19663.39,19379.78,19568.85,54300],["2026-05-21",19568.85,20514.21,19568.85,20419.67,144100],["2026-05-22",20419.67,21175.96,20419.67,20703.28,54000],["2026-05-25",20703.28,20703.28,20325.14,20514.21,59400],["2026-05-26",20419.67,20608.74,19852.46,20041.53,193800],["2026-05-27",20041.53,20136.07,19568.85,19852.46,23000],["2026-05-28",19852.46,19852.46,19474.32,19568.85,25100],["2026-05-29",19757.92,20419.67,19757.92,20419.67,104000],["2026-06-01",20514.21,20514.21,20041.53,20136.07,16500],["2026-06-02",20230.6,20230.6,19852.46,19946.99,1692200],["2026-06-03",19946.99,20041.53,19568.85,19946.99,18600],["2026-06-04",19946.99,20514.21,19946.99,20419.67,33400],["2026-06-05",20514.21,20514.21,20041.53,20041.53,12300],["2026-06-08",20230.6,20325.14,19757.92,19852.46,14800],["2026-06-09",19852.46,19946.99,19663.39,19946.99,4400],["2026-06-10",19852.46,19852.46,19568.85,19663.39,29800],["2026-06-11",19663.39,19757.92,19663.39,19757.92,3800],["2026-06-12",19852.46,19852.46,19568.85,19757.92,17300],["2026-06-15",19757.92,19757.92,19663.39,19663.39,3800],["2026-06-16",19663.39,19663.39,19568.85,19663.39,14200],["2026-06-17",19568.85,19663.39,19474.32,19663.39,21900],["2026-06-18",19568.85,19663.39,19379.78,19568.85,75500],["2026-06-19",19474.32,19568.85,19285.25,19474.32,39000],["2026-06-22",19379.78,19474.32,19285.25,19474.32,30100],["2026-06-23",19474.32,19474.32,19285.25,19379.78,2300],["2026-06-24",19379.78,19379.78,19096.17,19285.25,21700],["2026-06-25",19190.71,19285.25,19096.17,19096.17,9000],["2026-06-26",19190.71,19190.71,18812.57,19096.17,228800],["2026-06-29",19001.64,19190.71,18907.1,18907.1,4200],["2026-06-30",19096.17,19096.17,19001.64,19096.17,5800],["2026-07-01",19096.17,19096.17,18907.1,19096.17,20900],["2026-07-02",19096.17,19285.25,19096.17,19190.71,19600],["2026-07-03",19190.71,19285.25,19096.17,19096.17,7400],["2026-07-06",19190.71,19190.71,18812.57,19096.17,21300],["2026-07-07",19001.64,19001.64,18812.57,18812.57,14700],["2026-07-08",18812.57,19001.64,18718.03,18907.1,30400],["2026-07-09",18812.57,18907.1,18812.57,18812.57,4000],["2026-07-10",18812.57,18907.1,18718.03,18812.57,6700],["2026-07-13",18812.57,18812.57,18528.96,18623.5,21100],["2026-07-14",18718.03,18907.1,18528.96,18812.57,45100],["2026-07-15",18812.57,18812.57,18434.43,18434.43,41700],["2026-07-16",18623.5,18623.5,18339.89,18528.96,9100],["2026-07-17",18528.96,18623.5,18528.96,18528.96,2400],["2026-07-20",18434.43,18434.43,17489.07,17583.61,16100],["2026-07-21",17867.21,17867.21,17583.61,17772.68,10500],["2026-07-22",17772.68,17961.75,17678.14,17961.75,6000],["2026-07-23",17961.75,17961.75,17772.68,17772.68,10800],["2026-07-24",17867.21,17961.75,17583.61,17583.61,3300],["2026-07-27",17961.75,17961.75,17489.07,17867.21,5214700],["2026-07-28",17678.14,17867.21,15220.22,17583.61,13600],["2026-07-29",17394.54,17961.75,17394.54,17678.14,10600],["2026-07-30",17961.75,17961.75,17772.68,17961.75,23400],["2026-07-31",17867.21,17961.75,17489.07,17678.14,27000],["2026-08-03",17867.21,17961.75,17678.14,17678.14,67600],["2026-08-04",17961.75,17961.75,17772.68,17772.68,53400],["2026-08-05",17772.68,17867.21,17678.14,17772.68,36700],["2026-08-06",17772.68,17772.68,17583.61,17583.61,13300],["2026-08-07",17772.68,18056.28,17583.61,17772.68,124400],["2026-08-10",17961.75,17961.75,17678.14,17678.14,22400],["2026-08-11",17867.21,17867.21,17583.61,17583.61,37500],["2026-08-12",17772.68,17772.68,17678.14,17678.14,17900],["2026-08-13",17772.68,17772.68,17489.07,17583.61,14400],["2026-08-14",17678.14,17678.14,17016.39,17205.46,97800],["2026-08-17",17205.46,17394.54,17110.93,17205.46,2700],["2026-08-18",17205.46,17205.46,17016.39,17016.39,11900],["2026-08-19",17110.93,17110.93,16921.86,17016.39,300602],["2026-08-20",17110.93,17205.46,16921.86,17110.93,17800],["2026-08-21",17110.93,17205.46,17016.39,17110.93,42900],["2026-08-24",17205.46,17205.46,17016.39,17016.39,64000],["2026-08-25",17110.93,17110.93,16827.32,16827.32,30300],["2026-08-26",17016.39,17016.39,16638.25,16827.32,40100],["2026-08-27",16732.79,17583.61,16543.72,17394.54,132700],["2026-08-28",17489.07,17489.07,17016.39,17110.93,13200],["2026-09-03",17300.0,17394.54,17110.93,17300.0,26100],["2026-09-04",17394.54,17394.54,17205.46,17205.46,22800],["2026-09-07",17394.54,17394.54,17300.0,17300.0,3700],["2026-09-08",17300.0,17300.0,17110.93,17300.0,16900],["2026-09-09",17300.0,17300.0,17110.93,17110.93,1679100],["2026-09-10",17300.0,17300.0,17110.93,17110.93,8200],["2026-09-11",17400.0,17400.0,17200.0,17200.0,12700],["2026-09-14",17300.0,17300.0,17000.0,17100.0,4700],["2026-09-15",17200.0,17500.0,17200.0,17500.0,8400],["2026-09-16",17200.0,17300.0,17000.0,17000.0,1681700],["2026-09-17",17100.0,17600.0,17000.0,17300.0,79400],["2026-09-18",17300.0,17300.0,16500.0,17000.0,8500],["2026-09-21",17300.0,17300.0,17100.0,17300.0,15700],["2026-09-22",17300.0,17300.0,17000.0,17300.0,3400],["2026-09-23",17200.0,17200.0,17000.0,17100.0,6600],["2026-09-24",17100.0,17100.0,17000.0,17100.0,3000],["2026-09-25",17100.0,17100.0,16900.0,17100.0,124600],["2026-09-28",17000.0,17000.0,16800.0,17000.0,7400],["2026-09-29",17100.0,17100.0,16900.0,16900.0,1600],["2026-09-30",17100.0,17300.0,17100.0,17300.0,9200],["2026-10-01",17200.0,17200.0,16800.0,16900.0,13300],["2026-10-02",17200.0,17300.0,17000.0,17200.0,18900],["2026-10-05",17200.0,17300.0,17200.0,17200.0,5800],["2026-10-06",17200.0,17200.0,16800.0,17100.0,18300],["2026-10-07",17000.0,17100.0,17000.0,17000.0,66000],["2026-10-08",17100.0,17200.0,17100.0,17100.0,19247],["2026-10-09",17200.0,17200.0,17000.0,17200.0,7400],["2026-10-12",17200.0,17200.0,17000.0,17000.0,132500]]}