{"sym":"FOX","index":false,"bars":[["2017-01-13",9811.82,9811.82,9811.82,9811.82,600],["2017-01-16",11278.4,11278.4,11278.4,11278.4,10400],["2017-01-17",12965.62,12965.62,12848.81,12965.62,64517],["2017-01-18",14873.47,14873.47,12978.6,14146.67,10387],["2017-01-19",13887.1,13887.1,12978.6,13497.74,36126],["2017-01-20",12848.81,13238.17,12848.81,13238.17,53302],["2017-01-23",12978.6,13004.55,12978.6,12978.6,11545],["2017-01-24",12978.6,13108.38,12978.6,13017.53,15410],["2017-01-25",12978.6,13017.53,12978.6,12978.6,19900],["2017-02-02",12991.58,13173.28,12978.6,13108.38,10466],["2017-02-03",12459.45,13082.43,12459.45,12978.6,3125],["2017-02-06",12394.56,12394.56,11680.74,12329.67,10365],["2017-02-07",12939.66,12939.66,12199.88,12199.88,21674],["2017-02-08",11940.31,12199.88,11940.31,12199.88,6764],["2017-02-09",12005.2,12459.45,12005.2,12420.52,14400],["2017-02-10",12459.45,12485.41,12355.62,12394.56,12750],["2017-02-13",12394.56,12446.47,12394.56,12420.52,15245],["2017-02-14",12394.56,12524.35,12368.6,12511.37,29368],["2017-02-15",12329.67,12394.56,12329.67,12394.56,13410],["2017-02-16",12459.45,12719.02,12394.56,12719.02,21900],["2017-02-17",12783.92,12848.81,12719.02,12783.92,17060],["2017-02-20",13004.55,13004.55,12719.02,12952.64,11571],["2017-02-21",12978.6,13043.49,12952.64,12991.58,23431],["2017-02-22",12978.6,12978.6,12952.64,12965.62,8270],["2017-02-23",12913.7,12965.62,12848.81,12848.81,16150],["2017-02-24",12589.24,12848.81,12589.24,12848.81,8054],["2017-02-27",12602.22,12628.17,12602.22,12602.22,2121],["2017-02-28",12524.35,12848.81,12329.67,12848.81,8986],["2017-03-01",12732.0,12732.0,12719.02,12719.02,2294],["2017-03-02",12628.17,12628.17,12602.22,12602.22,1120],["2017-03-03",12719.02,12732.0,12719.02,12719.02,6212],["2017-03-06",12719.02,12822.85,12719.02,12822.85,12106],["2017-03-07",12796.9,12796.9,12589.24,12589.24,5462],["2017-03-08",12719.02,12848.81,12719.02,12796.9,9919],["2017-03-09",12796.9,12796.9,12796.9,12796.9,773],["2017-03-10",12719.02,12719.02,12459.45,12459.45,12265],["2017-03-13",12719.02,12719.02,12472.43,12472.43,800],["2017-03-14",12550.3,12719.02,12550.3,12719.02,7274],["2017-03-15",12719.02,12719.02,12719.02,12719.02,3907],["2017-03-16",12719.02,12719.02,12719.02,12719.02,3741],["2017-03-17",12524.35,12524.35,12524.35,12524.35,575],["2017-03-20",12589.24,12719.02,12524.35,12524.35,2598],["2017-03-21",12654.13,12654.13,12654.13,12654.13,1732],["2017-03-22",12654.13,12654.13,12654.13,12654.13,945],["2017-03-23",12654.13,12654.13,12654.13,12654.13,0],["2017-03-24",12524.35,12524.35,12459.45,12524.35,1399],["2017-03-27",12654.13,12654.13,12524.35,12524.35,3399],["2017-03-28",12654.13,12654.13,12654.13,12654.13,350],["2017-03-29",12654.13,12654.13,12654.13,12654.13,10],["2017-03-30",12459.45,12459.45,12459.45,12459.45,3699],["2017-03-31",12329.67,12329.67,12199.88,12329.67,12030],["2017-04-03",12316.69,12316.69,12316.69,12316.69,10],["2017-04-04",11680.74,12199.88,11680.74,11680.74,12100],["2017-04-05",12199.88,12199.88,12199.88,12199.88,100],["2017-04-07",12070.09,12199.88,12070.09,12199.88,1535],["2017-04-10",12070.09,12070.09,11875.42,11875.42,1910],["2017-04-11",11706.69,11706.69,11680.74,11706.69,3011],["2017-04-12",11680.74,11745.63,11680.74,11745.63,4640],["2017-04-13",11680.74,11680.74,11680.74,11680.74,600],["2017-04-14",12070.09,12070.09,12070.09,12070.09,167],["2017-04-17",11680.74,11797.54,11680.74,11680.74,1134],["2017-04-18",11680.74,11680.74,11680.74,11680.74,500],["2017-04-19",11680.74,11680.74,11680.74,11680.74,1381],["2017-04-20",11680.74,11680.74,11680.74,11680.74,2010],["2017-04-21",11680.74,11745.63,11680.74,11745.63,1702],["2017-04-24",11550.95,11680.74,11550.95,11550.95,1100],["2017-04-25",11550.95,11550.95,11550.95,11550.95,100],["2017-04-26",11615.84,11615.84,11615.84,11615.84,100],["2017-04-27",11550.95,11680.74,11550.95,11680.74,900],["2017-04-28",11031.81,11161.59,11031.81,11161.59,1800],["2017-05-03",11148.61,11148.61,11148.61,11148.61,0],["2017-05-04",11031.81,11070.74,11031.81,11057.76,1910],["2017-05-05",11031.81,11031.81,11031.81,11031.81,2013],["2017-05-08",10902.02,10902.02,10772.24,10772.24,2673],["2017-05-09",10772.24,11031.81,10772.24,11031.81,4403],["2017-05-10",11550.95,11550.95,11550.95,11550.95,1009],["2017-05-11",11550.95,11550.95,11550.95,11550.95,0],["2017-05-12",11550.95,11550.95,11550.95,11550.95,24],["2017-05-15",11485.32,11485.32,11288.43,11288.43,7000],["2017-05-16",11288.43,11354.06,11288.43,11288.43,12500],["2017-05-17",11288.43,11419.69,11262.18,11288.43,28500],["2017-05-18",11288.43,11288.43,11288.43,11288.43,100],["2017-05-19",11314.68,11550.95,11314.68,11550.95,10600],["2017-05-22",11550.95,11550.95,11419.69,11524.7,4017],["2017-05-23",11550.95,11550.95,11301.56,11301.56,4300],["2017-05-24",11682.21,11682.21,11314.68,11314.68,1500],["2017-05-25",11564.08,11564.08,11564.08,11564.08,0],["2017-05-26",11682.21,11682.21,11550.95,11550.95,5211],["2017-05-29",11485.32,11550.95,11485.32,11550.95,3600],["2017-05-30",11314.68,11419.69,11314.68,11419.69,4300],["2017-05-31",11367.19,11367.19,11354.06,11354.06,3200],["2017-06-01",11367.19,11367.19,11367.19,11367.19,4400],["2017-06-02",11699.39,11699.39,11193.86,11193.86,3310],["2017-06-05",11193.86,11280.52,11193.86,11266.08,2610],["2017-06-06",11208.31,11208.31,10977.21,10977.21,8655],["2017-06-07",10876.1,10876.1,10861.66,10861.66,5016],["2017-06-08",10861.66,10861.66,10110.58,10327.24,13200],["2017-06-09",10110.58,10211.69,10110.58,10125.03,18100],["2017-06-12",10110.58,10110.58,10110.58,10110.58,9200],["2017-06-13",10110.58,10399.46,9966.15,9966.15,18700],["2017-06-14",10110.58,10139.47,10110.58,10125.03,19569],["2017-06-15",10110.58,10110.58,10110.58,10110.58,0],["2017-06-16",10110.58,10327.24,10110.58,10327.24,2600],["2017-06-19",9532.84,10125.03,9532.84,10110.58,8000],["2017-06-20",10399.46,10760.55,10399.46,10760.55,5517],["2017-06-21",10645.0,10645.0,10645.0,10645.0,50],["2017-06-22",10283.91,10312.8,10283.91,10312.8,426],["2017-06-23",10255.02,10385.01,10255.02,10283.91,2700],["2017-06-26",10688.33,10688.33,10688.33,10688.33,5700],["2017-06-27",10673.89,10673.89,10673.89,10673.89,0],["2017-06-28",10673.89,10673.89,10673.89,10673.89,33],["2017-06-29",10471.68,10471.68,10471.68,10471.68,110],["2017-06-30",10616.11,10616.11,10616.11,10616.11,1072],["2017-07-03",10904.99,10904.99,10673.89,10673.89,1300],["2017-07-04",10558.34,10717.22,10558.34,10717.22,2230],["2017-07-05",10688.33,10688.33,10688.33,10688.33,400],["2017-07-06",10977.21,10977.21,10688.33,10688.33,6505],["2017-07-07",10832.77,11699.39,10832.77,11396.07,30430],["2017-07-10",11266.08,11338.3,11237.19,11237.19,8300],["2017-07-11",11381.63,11381.63,11381.63,11381.63,1200],["2017-07-12",11410.52,11482.74,11410.52,11482.74,7830],["2017-07-13",11554.95,11699.39,11410.52,11410.52,8800],["2017-07-14",11410.52,11410.52,11266.08,11294.97,6700],["2017-07-17",11121.64,11266.08,11121.64,11266.08,665],["2017-07-18",11237.19,11237.19,11121.64,11121.64,3000],["2017-07-19",11193.86,11193.86,11121.64,11121.64,724],["2017-07-20",11121.64,11121.64,11034.98,11034.98,6300],["2017-07-21",10904.99,11049.42,10904.99,11049.42,1030],["2017-07-24",10904.99,10977.21,10904.99,10904.99,420],["2017-07-25",10861.66,10948.32,10861.66,10876.1,3106],["2017-07-26",11107.2,11554.95,11107.2,11410.52,18002],["2017-07-27",11352.74,11352.74,11352.74,11352.74,8],["2017-07-28",11352.74,11352.74,11338.3,11338.3,7301],["2017-07-31",11410.52,11410.52,10399.46,10832.77,1682],["2017-08-01",11150.53,11150.53,11150.53,11150.53,450],["2017-08-02",10991.65,10991.65,10977.21,10977.21,5900],["2017-08-03",10977.21,10977.21,10904.99,10977.21,6450],["2017-08-04",10962.76,10962.76,10962.76,10962.76,0],["2017-08-07",10904.99,10904.99,10904.99,10904.99,900],["2017-08-08",10832.77,10977.21,10832.77,10977.21,8900],["2017-08-09",10948.32,10948.32,10948.32,10948.32,0],["2017-08-10",10948.32,10948.32,10948.32,10948.32,0],["2017-08-11",10948.32,10948.32,10948.32,10948.32,200],["2017-08-14",10948.32,10948.32,10832.77,10832.77,7205],["2017-08-15",10847.21,10977.21,10688.33,10832.77,17100],["2017-08-16",10688.33,10688.33,10688.33,10688.33,6000],["2017-08-17",10717.22,11121.64,10688.33,11121.64,15905],["2017-08-18",10977.21,11121.64,10977.21,11121.64,5000],["2017-08-21",10832.77,10832.77,10832.77,10832.77,2500],["2017-08-22",10832.77,10832.77,10832.77,10832.77,11],["2017-08-23",10558.34,10558.34,10543.9,10543.9,15010],["2017-08-24",10543.9,10543.9,10543.9,10543.9,8300],["2017-08-25",10543.9,10543.9,10543.9,10543.9,4300],["2017-08-28",10543.9,10543.9,10543.9,10543.9,4570],["2017-08-29",10543.9,10543.9,10543.9,10543.9,6100],["2017-08-30",10543.9,10543.9,10543.9,10543.9,8],["2017-08-31",10125.03,10760.55,10110.58,10399.46,11052],["2017-09-01",10399.46,10399.46,10110.58,10399.46,19980],["2017-09-05",10168.36,10168.36,10168.36,10168.36,0],["2017-09-06",10255.02,10399.46,10182.8,10399.46,5000],["2017-09-07",10471.68,10471.68,10255.02,10255.02,450],["2017-09-08",10110.58,10543.9,10110.58,10543.9,1800],["2017-09-11",10760.55,10760.55,10110.58,10153.92,9400],["2017-09-12",10572.78,10572.78,10255.02,10255.02,2153],["2017-09-13",10688.33,10688.33,10255.02,10255.02,16000],["2017-09-14",10269.47,10269.47,10269.47,10269.47,100],["2017-09-15",10399.46,10543.9,10197.25,10197.25,3433],["2017-09-18",10399.46,10399.46,10255.02,10255.02,1900],["2017-09-19",10471.68,10471.68,10341.68,10341.68,2600],["2017-09-20",10255.02,10370.57,10255.02,10370.57,3402],["2017-09-21",10255.02,10370.57,10255.02,10370.57,9800],["2017-09-22",10415.96,10694.31,10415.96,10415.96,14171],["2017-09-25",10694.31,10694.31,10694.31,10694.31,6002],["2017-09-26",10401.31,10533.16,10401.31,10533.16,14370],["2017-09-27",10415.96,10445.26,10415.96,10445.26,1500],["2017-09-28",10445.26,10474.56,10445.26,10474.56,1201],["2017-09-29",10547.81,10547.81,10547.81,10547.81,100],["2017-10-02",10547.81,10899.4,10489.21,10489.21,4640],["2017-10-03",10474.56,10474.56,10401.31,10401.31,7400],["2017-10-04",10342.71,10547.81,10342.71,10547.81,1100],["2017-10-05",10254.82,10254.82,10254.82,10254.82,1000],["2017-10-06",10679.66,10694.31,10459.91,10533.16,13001],["2017-10-09",10547.81,10547.81,10474.56,10474.56,16700],["2017-10-10",10533.16,10679.66,10518.51,10679.66,3300],["2017-10-11",10547.81,10547.81,10518.51,10518.51,12601],["2017-10-12",10547.81,10547.81,10547.81,10547.81,23902],["2017-10-13",10562.46,10562.46,10562.46,10562.46,1015],["2017-10-16",10547.81,10621.06,10547.81,10621.06,3200],["2017-10-17",10694.31,10694.31,10591.76,10591.76,2976],["2017-10-18",10621.06,10621.06,10547.81,10547.81,8900],["2017-10-19",10547.81,10767.56,10547.81,10767.56,300],["2017-10-20",10694.31,10694.31,10547.81,10547.81,5403],["2017-10-23",10401.31,10621.06,10401.31,10547.81,809],["2017-10-24",10533.16,10533.16,10533.16,10533.16,21],["2017-10-25",10401.31,10474.56,10401.31,10474.56,7250],["2017-10-26",10342.71,10342.71,10342.71,10342.71,600],["2017-10-27",10342.71,10342.71,10342.71,10342.71,1450],["2017-10-30",10342.71,10342.71,10342.71,10342.71,520],["2017-10-31",10401.31,10401.31,10401.31,10401.31,3209],["2017-11-01",10401.31,10401.31,10254.82,10254.82,4200],["2017-11-02",10342.71,10459.91,10328.06,10328.06,2682],["2017-11-03",10328.06,10694.31,10328.06,10328.06,20060],["2017-11-06",10254.82,10254.82,10254.82,10254.82,20000],["2017-11-07",10269.47,10342.71,10269.47,10328.06,2900],["2017-11-08",10328.06,10474.56,10328.06,10415.96,1500],["2017-11-09",10415.96,10415.96,10401.31,10401.31,3872],["2017-11-10",10401.31,10401.31,10401.31,10401.31,1550],["2017-11-13",10401.31,10474.56,10269.47,10474.56,1240],["2017-11-14",10372.01,10489.21,10372.01,10401.31,1700],["2017-11-15",10459.91,10459.91,10445.26,10445.26,1114],["2017-11-16",10533.16,10694.31,10445.26,10694.31,13300],["2017-11-17",10533.16,10694.31,10474.56,10694.31,8000],["2017-11-20",10767.56,11133.8,10694.31,11133.8,26819],["2017-11-21",10987.3,11280.3,10826.16,10870.1,13510],["2017-11-22",10899.4,12466.93,10884.75,11397.5,29000],["2017-11-23",11221.7,11280.3,11075.2,11280.3,10220],["2017-11-24",11280.3,11426.79,11207.05,11426.79,27293],["2017-11-27",11719.79,11866.29,11441.44,11705.14,24701],["2017-11-28",11705.14,11705.14,11441.44,11441.44,3164],["2017-11-29",11500.04,11719.79,11412.14,11719.79,23500],["2017-11-30",11719.79,11866.29,11719.79,11719.79,16850],["2017-12-01",11294.95,11294.95,11294.95,11294.95,208],["2017-12-04",11573.29,11573.29,11426.79,11426.79,12964],["2017-12-05",9976.47,11441.44,9976.47,11001.95,4408],["2017-12-06",11280.3,11280.3,11148.45,11163.1,2067],["2017-12-07",11719.79,11719.79,11558.64,11558.64,1000],["2017-12-08",11587.94,11587.94,10987.3,11456.09,1300],["2017-12-11",10269.47,11426.79,10269.47,10694.31,16510],["2017-12-12",11412.14,11426.79,10987.3,11280.3,13800],["2017-12-13",10562.46,11207.05,10562.46,11207.05,800],["2017-12-14",11412.14,11412.14,11280.3,11280.3,1027],["2017-12-15",10987.3,10987.3,10694.31,10694.31,4116],["2017-12-18",11426.79,11426.79,10708.96,10840.81,7400],["2017-12-19",11338.9,11338.9,11338.9,11338.9,120],["2017-12-20",9976.47,10987.3,9976.47,10987.3,7617],["2017-12-21",11280.3,11280.3,10767.56,10767.56,940],["2017-12-22",10987.3,10987.3,10914.05,10943.35,8800],["2017-12-25",10694.31,11060.55,10694.31,10987.3,710],["2017-12-26",10445.26,10987.3,10445.26,10987.3,2910],["2017-12-27",10987.3,10987.3,10987.3,10987.3,3460],["2017-12-28",11137.81,11273.27,11137.81,11273.27,1440],["2017-12-29",11213.07,11258.22,11213.07,11213.07,2100],["2018-01-02",11137.81,11137.81,11137.81,11137.81,711],["2018-01-03",11137.81,11288.32,11137.81,11137.81,10928],["2018-01-04",11273.27,11288.32,11258.22,11258.22,20702],["2018-01-05",11318.43,11438.84,10987.3,10987.3,1800],["2018-01-08",11243.17,11288.32,11243.17,11273.27,3357],["2018-01-09",11288.32,11288.32,10987.3,10987.3,10202],["2018-01-10",9361.78,11363.58,9361.78,11363.58,10120],["2018-01-11",10927.1,11288.32,10927.1,11288.32,410],["2018-01-12",11107.71,11107.71,11107.71,11107.71,0],["2018-01-15",11107.71,11107.71,11107.71,11107.71,0],["2018-01-16",11288.32,11288.32,11288.32,11288.32,500],["2018-01-17",11288.32,11393.68,11288.32,11393.68,1552],["2018-01-18",10987.3,10987.3,10851.84,10987.3,41600],["2018-01-19",10987.3,11288.32,10987.3,10987.3,86030],["2018-01-22",10912.05,11258.22,10836.79,10987.3,2400],["2018-01-23",10987.3,11273.27,10987.3,11273.27,4400],["2018-01-24",12025.83,12025.83,11213.07,11288.32,12910],["2018-01-25",11724.81,11724.81,11363.58,11363.58,802],["2018-01-26",11213.07,11213.07,11213.07,11213.07,100],["2018-01-29",11137.81,11137.81,11062.56,11062.56,10370],["2018-01-30",11995.73,11995.73,11062.56,11137.81,1620],["2018-01-31",11574.3,11574.3,11574.3,11574.3,40101],["2018-02-01",11438.84,11438.84,11137.81,11137.81,1300],["2018-02-02",11137.81,11137.81,10912.05,10987.3,13300],["2018-02-05",10836.79,10987.3,10611.02,10611.02,27321],["2018-02-06",10611.02,10611.02,10385.26,10385.26,4515],["2018-02-07",11273.27,11273.27,10641.13,10641.13,1150],["2018-02-08",10701.33,10701.33,10701.33,10701.33,800],["2018-02-09",10535.77,10836.79,10535.77,10836.79,24110],["2018-02-12",10565.87,10686.28,10565.87,10686.28,700],["2018-02-13",10686.28,10836.79,10686.28,10836.79,800],["2018-02-21",10746.48,10746.48,10611.02,10611.02,9819],["2018-02-22",11288.32,11438.84,11288.32,11438.84,2050],["2018-02-23",11288.32,11288.32,10671.23,10671.23,4457],["2018-02-26",10716.38,10761.54,10716.38,10746.48,2200],["2018-02-27",10761.54,10761.54,10611.02,10761.54,3300],["2018-02-28",10686.28,10746.48,10611.02,10611.02,3400],["2018-03-01",10580.92,10580.92,10580.92,10580.92,120],["2018-03-02",10580.92,10987.3,10580.92,10987.3,400],["2018-03-05",10686.28,10836.79,10686.28,10686.28,7700],["2018-03-06",10641.13,10761.54,10641.13,10686.28,603],["2018-03-07",11062.56,11092.66,11062.56,11092.66,1058],["2018-03-08",10761.54,10761.54,10761.54,10761.54,3600],["2018-03-09",10761.54,10761.54,10761.54,10761.54,3100],["2018-03-12",10761.54,10761.54,10761.54,10761.54,57],["2018-03-13",10671.23,10671.23,10656.18,10656.18,5400],["2018-03-14",10656.18,10656.18,10656.18,10656.18,0],["2018-03-15",10656.18,10836.79,10656.18,10836.79,2100],["2018-03-16",10761.54,10912.05,10686.28,10912.05,12245],["2018-03-19",10987.3,11438.84,10866.89,11438.84,22965],["2018-03-20",11890.37,11890.37,11408.73,11559.24,20400],["2018-03-21",11453.89,11589.35,11453.89,11589.35,3609],["2018-03-22",11438.84,11589.35,11438.84,11574.3,23425],["2018-03-23",11499.04,11589.35,11288.32,11438.84,18615],["2018-03-26",11514.09,12778.38,11514.09,11664.6,13000],["2018-03-27",11438.84,11589.35,11438.84,11589.35,22320],["2018-03-28",11589.35,11649.55,11589.35,11589.35,4900],["2018-03-29",11589.35,11664.6,11589.35,11664.6,1315],["2018-03-30",12417.16,12417.16,11589.35,11724.81,7800],["2018-04-02",11739.86,11754.91,11559.24,11559.24,5700],["2018-04-03",11363.58,11363.58,11288.32,11288.32,4400],["2018-04-04",12191.39,12191.39,11739.86,12025.83,16400],["2018-04-05",12191.39,13395.48,11920.47,11965.62,7500],["2018-04-06",12086.03,12161.29,12040.88,12161.29,5400],["2018-04-09",12070.98,12070.98,11815.11,12025.83,18900],["2018-04-10",12341.9,13395.48,12341.9,12793.43,13400],["2018-04-11",12808.49,12808.49,12778.38,12793.43,6000],["2018-04-12",13094.46,13545.99,13094.46,13545.99,11600],["2018-04-13",13545.99,13576.09,13244.97,13545.99,9900],["2018-04-16",13696.5,13922.27,13696.5,13922.27,7200],["2018-04-17",13831.96,13831.96,13395.48,13395.48,4300],["2018-04-18",13997.52,13997.52,12793.43,13094.46,16000],["2018-04-19",14449.06,14449.06,13410.53,13545.99,14000],["2018-04-20",13545.99,13545.99,13094.46,13094.46,9600],["2018-04-23",12868.69,12868.69,12417.16,12417.16,12400],["2018-04-24",11288.32,11988.2,11288.32,11988.2,7100],["2018-04-26",11920.47,12417.16,11920.47,11988.2,8100],["2018-04-27",12394.58,12394.58,12394.58,12394.58,200],["2018-05-02",12417.16,12417.16,11852.74,11852.74,900],["2018-05-03",12078.51,12484.89,12078.51,12484.89,1100],["2018-05-04",12281.7,12281.7,12281.7,12281.7,200],["2018-05-07",12281.7,12281.7,12281.7,12281.7,0],["2018-05-08",12304.27,12642.92,12304.27,12642.92,2800],["2018-05-09",12439.73,12439.73,12417.16,12417.16,1400],["2018-05-10",12439.73,12642.92,12417.16,12417.16,5500],["2018-05-11",12755.81,12755.81,12642.92,12642.92,3500],["2018-05-14",12642.92,12642.92,12642.92,12642.92,100],["2018-05-15",12642.92,12642.92,12642.92,12642.92,1000],["2018-05-16",12530.04,12530.04,12417.16,12417.16,1500],["2018-05-17",12642.92,12642.92,12417.16,12417.16,2400],["2018-05-18",11988.2,12191.39,11988.2,12010.78,1500],["2018-05-21",12191.39,12191.39,11965.62,11965.62,10800],["2018-05-22",11988.2,11988.2,11965.62,11965.62,4600],["2018-05-23",11965.62,11965.62,11965.62,11965.62,3500],["2018-05-24",11739.86,11739.86,11739.86,11739.86,500],["2018-05-25",9978.88,12191.39,9978.88,11514.09,1200],["2018-05-28",11446.36,11446.36,11446.36,11446.36,700],["2018-05-29",11446.36,11514.09,11288.32,11514.09,2800],["2018-05-30",11288.32,11310.9,11288.32,11310.9,3900],["2018-05-31",11310.9,11514.09,11310.9,11514.09,6000],["2018-06-01",11739.86,11739.86,10791.64,10791.64,95800],["2018-06-04",11717.28,11943.05,11717.28,11739.86,6200],["2018-06-05",13500.84,13500.84,12394.58,12394.58,2100],["2018-06-06",12191.39,12191.39,11965.62,12191.39,1300],["2018-06-07",12417.16,12846.11,12417.16,12846.11,300],["2018-06-08",11288.32,12191.39,11288.32,12191.39,300],["2018-06-11",11965.62,12191.39,11965.62,12191.39,4200],["2018-06-12",12304.27,12304.27,12259.12,12259.12,600],["2018-06-13",12259.12,12259.12,12191.39,12191.39,2100],["2018-06-14",12417.16,12417.16,12191.39,12191.39,6800],["2018-06-15",12191.39,12191.39,11401.21,11401.21,23700],["2018-06-18",11288.32,11514.09,11288.32,11514.09,900],["2018-06-19",11288.32,11310.9,11288.32,11288.32,3400],["2018-06-20",11739.86,11739.86,11626.97,11626.97,7500],["2018-06-21",11694.7,11694.7,11694.7,11694.7,0],["2018-06-22",11694.7,11694.7,11694.7,11694.7,100],["2018-06-25",11288.32,11739.86,11288.32,11626.97,2800],["2018-06-26",11514.09,11626.97,11514.09,11626.97,5400],["2018-06-27",11694.7,12191.39,11694.7,12191.39,2000],["2018-06-28",11514.09,11739.86,11514.09,11514.09,3700],["2018-06-29",11626.97,11626.97,11626.97,11626.97,0],["2018-07-02",10949.67,10949.67,10836.79,10836.79,1100],["2018-07-03",10881.94,10881.94,10881.94,10881.94,500],["2018-07-04",11514.09,11514.09,11401.21,11401.21,2100],["2018-07-05",11062.56,11243.17,10836.79,11243.17,2700],["2018-07-06",11243.17,11265.75,11062.56,11062.56,1400],["2018-07-09",11401.21,11514.09,11401.21,11514.09,200],["2018-07-10",11265.75,11514.09,11265.75,11514.09,9900],["2018-07-11",11514.09,11514.09,11514.09,11514.09,2400],["2018-07-12",11288.32,11514.09,11288.32,11514.09,5200],["2018-07-13",11559.24,11694.7,11514.09,11694.7,15600],["2018-07-16",11943.05,12417.16,11943.05,12417.16,1500],["2018-07-17",12055.93,12055.93,12055.93,12055.93,0],["2018-07-18",12055.93,12055.93,12055.93,12055.93,4],["2018-07-19",11514.09,12642.92,11514.09,12642.92,1700],["2018-07-20",11943.05,11943.05,11943.05,11943.05,0],["2018-07-23",11739.86,11965.62,11739.86,11965.62,1700],["2018-07-24",11739.86,11965.62,11739.86,11965.62,200],["2018-07-25",12078.51,12078.51,11739.86,11739.86,14800],["2018-07-26",11739.86,11739.86,11739.86,11739.86,0],["2018-07-27",12642.92,12642.92,11514.09,11514.09,700],["2018-07-30",11514.09,11514.09,11333.48,11514.09,8700],["2018-07-31",11514.09,11739.86,11288.32,11288.32,2400],["2018-08-01",11514.09,12620.35,11468.94,11468.94,6600],["2018-08-02",11626.97,11626.97,11626.97,11626.97,0],["2018-08-03",11536.67,11626.97,11536.67,11626.97,2200],["2018-08-06",12394.58,12394.58,12394.58,12394.58,100],["2018-08-07",12394.58,12394.58,12394.58,12394.58,0],["2018-08-08",11626.97,11626.97,11514.09,11626.97,4500],["2018-08-09",11626.97,11626.97,11626.97,11626.97,2000],["2018-08-10",11514.09,11626.97,11288.32,11288.32,5300],["2018-08-13",11581.82,11626.97,11581.82,11604.4,4900],["2018-08-14",11423.78,11604.4,11401.21,11514.09,7100],["2018-08-15",11514.09,11514.09,11514.09,11514.09,200],["2018-08-16",11536.67,11536.67,11514.09,11514.09,300],["2018-08-17",11514.09,11514.09,11514.09,11514.09,0],["2018-08-20",11514.09,11514.09,11401.21,11514.09,2300],["2018-08-21",11739.86,11739.86,11739.86,11739.86,300],["2018-08-22",11739.86,11739.86,11739.86,11739.86,200],["2018-08-23",11739.86,11739.86,11739.86,11739.86,500],["2018-08-24",11739.86,11739.86,11514.09,11514.09,500],["2018-08-27",11401.21,11626.97,11401.21,11626.97,2600],["2018-08-28",11401.21,11401.21,11401.21,11401.21,200],["2018-08-29",11401.21,11401.21,11401.21,11401.21,40000],["2018-08-30",11514.09,11536.67,11514.09,11536.67,900],["2018-08-31",11536.67,11536.67,11536.67,11536.67,0],["2018-09-04",11514.09,11514.09,11514.09,11514.09,1500],["2018-09-05",11514.09,11514.09,11514.09,11514.09,200],["2018-09-06",11423.78,11423.78,11423.78,11423.78,200],["2018-09-07",11514.09,11514.09,11514.09,11514.09,100],["2018-09-10",11514.09,11514.09,11514.09,11514.09,1000],["2018-09-11",11514.09,11514.09,11514.09,11514.09,1000],["2018-09-12",11514.09,11514.09,11514.09,11514.09,50],["2018-09-13",11423.78,11423.78,11423.78,11423.78,500],["2018-09-14",11491.51,11491.51,11491.51,11491.51,300],["2018-09-17",11356.05,11356.05,11356.05,11356.05,100],["2018-09-18",11514.09,11514.09,11514.09,11514.09,1000],["2018-09-19",11536.67,11672.13,11536.67,11559.24,7800],["2018-09-20",11536.67,11559.24,11536.67,11559.24,6100],["2018-09-21",11559.24,11559.24,11559.24,11559.24,14900],["2018-09-24",11514.09,11514.09,11514.09,11514.09,600],["2018-09-25",11739.86,11739.86,11739.86,11739.86,1500],["2018-09-26",11739.86,11739.86,11739.86,11739.86,11000],["2018-09-27",11807.59,11852.74,11807.59,11852.74,2400],["2018-09-28",11514.09,11739.86,11514.09,11739.86,9100],["2018-10-01",11739.86,12191.39,11739.86,12191.39,9600],["2018-10-02",12055.93,12055.93,12055.93,12055.93,0],["2018-10-03",12378.04,12424.05,11963.9,11963.9,5500],["2018-10-04",11963.9,11963.9,11963.9,11963.9,700],["2018-10-05",11963.9,11963.9,11963.9,11963.9,7300],["2018-10-08",11963.9,11963.9,11963.9,11963.9,1700],["2018-10-09",11963.9,11963.9,11963.9,11963.9,3000],["2018-10-10",11963.9,11963.9,11963.9,11963.9,2500],["2018-10-11",11848.86,11848.86,11664.8,11756.83,8700],["2018-10-12",11756.83,11756.83,11756.83,11756.83,0],["2018-10-15",11756.83,11756.83,11756.83,11756.83,5],["2018-10-16",11963.9,11963.9,11963.9,11963.9,1300],["2018-10-17",11963.9,12539.09,11963.9,12078.94,5600],["2018-10-18",12124.95,12124.95,12124.95,12124.95,0],["2018-10-19",12101.95,12101.95,11963.9,11963.9,2200],["2018-10-22",11963.9,12055.93,11963.9,11963.9,2900],["2018-10-23",11963.9,11963.9,11779.84,11848.86,6900],["2018-10-24",11963.9,11963.9,11963.9,11963.9,3200],["2018-10-25",11503.75,11733.83,11503.75,11733.83,8000],["2018-10-26",11733.83,12078.94,11733.83,12078.94,4900],["2018-10-29",12055.93,12078.94,12032.92,12078.94,1000],["2018-10-30",11848.86,11848.86,11848.86,11848.86,1000],["2018-10-31",11733.83,11733.83,11733.83,11733.83,100],["2018-11-01",11825.86,11963.9,11825.86,11963.9,800],["2018-11-02",11503.75,11503.75,11503.75,11503.75,500],["2018-11-05",11503.75,11503.75,11503.75,11503.75,0],["2018-11-06",11503.75,11503.75,11503.75,11503.75,0],["2018-11-07",11733.83,11733.83,11733.83,11733.83,800],["2018-11-08",11733.83,11733.83,11733.83,11733.83,0],["2018-11-09",11848.86,11848.86,11848.86,11848.86,500],["2018-11-12",11848.86,11848.86,11848.86,11848.86,0],["2018-11-13",11848.86,11848.86,11848.86,11848.86,0],["2018-11-14",11733.83,11733.83,11733.83,11733.83,200],["2018-11-15",11733.83,11733.83,11733.83,11733.83,0],["2018-11-16",11733.83,11733.83,11733.83,11733.83,0],["2018-11-19",11733.83,11733.83,11733.83,11733.83,200],["2018-11-20",11848.86,11848.86,11848.86,11848.86,200],["2018-11-21",11848.86,11848.86,11848.86,11848.86,0],["2018-11-22",11848.86,11848.86,11848.86,11848.86,200],["2018-11-23",11848.86,11848.86,11848.86,11848.86,0],["2018-11-26",11848.86,11848.86,11848.86,11848.86,0],["2018-11-27",11848.86,11848.86,11848.86,11848.86,0],["2018-11-28",11503.75,11503.75,11503.75,11503.75,2100],["2018-11-29",11503.75,11503.75,11503.75,11503.75,2000],["2018-11-30",11503.75,11503.75,11503.75,11503.75,0],["2018-12-03",11503.75,11503.75,11503.75,11503.75,0],["2018-12-04",11503.75,11503.75,11503.75,11503.75,2000],["2018-12-05",11503.75,11618.79,11503.75,11618.79,3900],["2018-12-06",11503.75,11733.83,11503.75,11618.79,15900],["2018-12-07",11526.76,11894.88,11503.75,11894.88,4300],["2018-12-10",11526.76,11526.76,11526.76,11526.76,0],["2018-12-11",11526.76,11526.76,11526.76,11526.76,0],["2018-12-12",11526.76,11526.76,11526.76,11526.76,0],["2018-12-13",11526.76,11526.76,11526.76,11526.76,0],["2018-12-14",11503.75,11503.75,11503.75,11503.75,8000],["2018-12-17",11503.75,11503.75,11503.75,11503.75,17500],["2018-12-18",11503.75,11503.75,11503.75,11503.75,0],["2018-12-19",11503.75,11503.75,11503.75,11503.75,0],["2018-12-20",11503.75,11503.75,11503.75,11503.75,20600],["2018-12-21",11503.75,11503.75,11503.75,11503.75,0],["2018-12-24",11503.75,11503.75,11503.75,11503.75,100],["2018-12-25",11503.75,11503.75,11503.75,11503.75,0],["2018-12-26",11618.79,11618.79,11618.79,11618.79,100],["2018-12-27",11342.7,11342.7,11181.65,11342.7,4700],["2018-12-28",11296.68,11710.82,11296.68,11710.82,11500],["2019-01-02",11710.82,11710.82,11710.82,11710.82,100],["2019-01-03",11618.79,11618.79,11618.79,11618.79,100],["2019-01-04",11618.79,11618.79,11618.79,11618.79,0],["2019-01-07",11618.79,11618.79,11618.79,11618.79,0],["2019-01-08",11089.62,11089.62,11066.61,11066.61,300],["2019-01-09",11043.6,11043.6,11043.6,11043.6,4000],["2019-01-10",11043.6,11273.68,11043.6,11273.68,9100],["2019-01-11",11043.6,11043.6,11043.6,11043.6,0],["2019-01-14",11043.6,11043.6,11043.6,11043.6,2500],["2019-01-15",11043.6,11158.64,11043.6,11043.6,5500],["2019-01-16",11043.6,11043.6,11043.6,11043.6,0],["2019-01-17",11066.61,11388.71,11043.6,11043.6,8800],["2019-01-18",11066.61,11066.61,11066.61,11066.61,100],["2019-01-21",11089.62,11158.64,11066.61,11066.61,3100],["2019-01-22",11066.61,11066.61,11066.61,11066.61,0],["2019-01-23",11158.64,11158.64,11158.64,11158.64,2200],["2019-01-24",11158.64,11273.68,11158.64,11273.68,1000],["2019-01-25",11273.68,11273.68,11204.65,11204.65,1900],["2019-01-28",11250.67,11250.67,11250.67,11250.67,0],["2019-01-29",11250.67,11250.67,11250.67,11250.67,2000],["2019-01-30",11273.68,11273.68,11273.68,11273.68,900],["2019-01-31",11848.86,11848.86,11848.86,11848.86,1100],["2019-02-01",11848.86,11848.86,11848.86,11848.86,0],["2019-02-11",11848.86,11848.86,11848.86,11848.86,0],["2019-02-12",11503.75,11503.75,11503.75,11503.75,1900],["2019-02-13",11618.79,11618.79,11411.72,11618.79,10400],["2019-02-14",11503.75,11526.76,11503.75,11503.75,11600],["2019-02-15",11526.76,11526.76,11526.76,11526.76,0],["2019-02-18",11503.75,11963.9,11503.75,11572.77,4600],["2019-02-19",11733.83,11733.83,11733.83,11733.83,200],["2019-02-20",11526.76,11526.76,11526.76,11526.76,1700],["2019-02-21",11526.76,11526.76,11526.76,11526.76,0],["2019-02-22",11733.83,11733.83,11526.76,11733.83,1500],["2019-02-25",11549.77,11733.83,11549.77,11733.83,23200],["2019-02-26",11549.77,11733.83,11549.77,11733.83,600],["2019-02-27",11963.9,11963.9,11963.9,11963.9,700],["2019-02-28",11549.77,11549.77,11549.77,11549.77,300],["2019-03-01",11963.9,11963.9,11963.9,11963.9,300],["2019-03-04",11963.9,11963.9,11963.9,11963.9,200],["2019-03-05",11963.9,11963.9,11963.9,11963.9,1000],["2019-03-06",11963.9,11963.9,11963.9,11963.9,0],["2019-03-07",11158.64,11158.64,11158.64,11158.64,500],["2019-03-08",11618.79,11618.79,11618.79,11618.79,1200],["2019-03-11",11618.79,11618.79,11618.79,11618.79,400],["2019-03-12",11503.75,11503.75,11503.75,11503.75,200],["2019-03-13",11503.75,11503.75,11503.75,11503.75,0],["2019-03-14",11503.75,11503.75,11503.75,11503.75,0],["2019-03-15",11503.75,11503.75,11503.75,11503.75,300],["2019-03-18",11503.75,11503.75,11503.75,11503.75,100],["2019-03-19",11503.75,11503.75,11503.75,11503.75,200],["2019-03-20",11503.75,11503.75,11503.75,11503.75,9000],["2019-03-21",11503.75,11503.75,11503.75,11503.75,0],["2019-03-22",11388.71,11388.71,11388.71,11388.71,500],["2019-03-25",11273.68,11273.68,11158.64,11158.64,4800],["2019-03-26",11388.71,11388.71,11388.71,11388.71,1600],["2019-03-27",11388.71,11388.71,11388.71,11388.71,500],["2019-03-28",11158.64,11158.64,11043.6,11043.6,1500],["2019-03-29",11043.6,11043.6,11043.6,11043.6,3600],["2019-04-01",11043.6,11158.64,10836.53,11158.64,3200],["2019-04-02",11043.6,11043.6,11043.6,11043.6,100],["2019-04-03",11043.6,11158.64,11043.6,11158.64,3800],["2019-04-04",11158.64,11158.64,11158.64,11158.64,11100],["2019-04-05",11273.68,11273.68,11158.64,11158.64,600],["2019-04-08",11181.65,11181.65,11181.65,11181.65,700],["2019-04-09",11273.68,11273.68,11158.64,11158.64,500],["2019-04-10",11273.68,11365.71,11181.65,11181.65,8500],["2019-04-11",11319.69,11342.7,11089.62,11089.62,9000],["2019-04-12",11273.68,11273.68,11273.68,11273.68,1000],["2019-04-16",11158.64,11158.64,11135.63,11158.64,900],["2019-04-17",11158.64,11158.64,11158.64,11158.64,100],["2019-04-18",10928.56,11158.64,9801.2,11158.64,2500],["2019-04-19",10560.44,10560.44,10560.44,10560.44,0],["2019-04-22",11043.6,11043.6,11043.6,11043.6,300],["2019-04-23",11043.6,11043.6,11043.6,11043.6,100],["2019-04-24",11043.6,11043.6,11043.6,11043.6,100],["2019-04-25",11043.6,11043.6,11043.6,11043.6,100],["2019-04-26",11135.63,11158.64,11043.6,11158.64,6700],["2019-05-02",11043.6,11158.64,10353.38,11158.64,31800],["2019-05-03",11043.6,11043.6,11043.6,11043.6,1300],["2019-05-06",10928.56,10928.56,10468.41,10468.41,11100],["2019-05-07",10675.48,10675.48,10583.45,10583.45,4300],["2019-05-08",10790.52,10790.52,10790.52,10790.52,100],["2019-05-09",10790.52,10790.52,10790.52,10790.52,0],["2019-05-10",12055.93,12055.93,10583.45,11204.65,700],["2019-05-13",11135.63,11273.68,11043.6,11043.6,9000],["2019-05-14",11089.62,11089.62,11089.62,11089.62,2000],["2019-05-15",11112.62,11112.62,10813.53,10813.53,5500],["2019-05-16",11020.59,11020.59,11020.59,11020.59,100],["2019-05-17",11043.6,11043.6,11043.6,11043.6,700],["2019-05-20",10928.56,10928.56,10813.53,10813.53,3000],["2019-05-21",10813.53,10813.53,10813.53,10813.53,300],["2019-05-22",10813.53,10813.53,10813.53,10813.53,2700],["2019-05-23",10813.53,10813.53,10813.53,10813.53,0],["2019-05-24",11043.6,11158.64,11043.6,11043.6,6200],["2019-05-27",11043.6,11043.6,11043.6,11043.6,1900],["2019-05-28",11043.6,11043.6,11043.6,11043.6,200],["2019-05-29",10813.53,10813.53,10813.53,10813.53,600],["2019-05-30",11547.93,11547.93,10813.53,10813.53,1100],["2019-05-31",10940.15,10940.15,10940.15,10940.15,0],["2019-06-03",10940.15,10940.15,10940.15,10940.15,0],["2019-06-04",10940.15,10940.15,10940.15,10940.15,0],["2019-06-05",10965.47,10965.47,10965.47,10965.47,300],["2019-06-06",10940.15,10940.15,10940.15,10940.15,100],["2019-06-07",10940.15,10940.15,10940.15,10940.15,0],["2019-06-10",10940.15,10940.15,10940.15,10940.15,0],["2019-06-11",10965.47,10965.47,10965.47,10965.47,2000],["2019-06-12",10889.5,10889.5,10889.5,10889.5,100],["2019-06-13",10889.5,10889.5,10889.5,10889.5,0],["2019-06-14",10889.5,10889.5,10889.5,10889.5,200],["2019-06-17",10889.5,10889.5,10889.5,10889.5,200],["2019-06-18",10889.5,10889.5,10889.5,10889.5,1500],["2019-06-19",10370.95,10759.86,10370.95,10759.86,1500],["2019-06-20",10759.86,10759.86,10370.95,10370.95,4300],["2019-06-21",10630.22,10630.22,10370.95,10370.95,1100],["2019-06-24",10422.81,10630.22,10422.81,10448.73,600],["2019-06-25",10241.31,10241.31,10241.31,10241.31,100],["2019-06-26",10267.24,10267.24,10267.24,10267.24,200],["2019-06-27",10500.59,10500.59,10500.59,10500.59,100],["2019-06-28",10267.24,10293.17,10241.31,10241.31,1100],["2019-07-01",10267.24,10267.24,10267.24,10267.24,0],["2019-07-02",10370.95,10370.95,10370.95,10370.95,400],["2019-07-03",10370.95,10370.95,10370.95,10370.95,300],["2019-07-04",10370.95,10370.95,10345.02,10345.02,8000],["2019-07-05",10370.95,10370.95,10370.95,10370.95,3800],["2019-07-08",10370.95,10370.95,10370.95,10370.95,7400],["2019-07-09",10241.31,10241.31,10241.31,10241.31,300],["2019-07-10",10500.59,10500.59,10500.59,10500.59,100],["2019-07-11",10370.95,10370.95,10267.24,10267.24,1300],["2019-07-12",10370.95,10370.95,10345.02,10345.02,7900],["2019-07-15",10500.59,10630.22,10500.59,10630.22,7000],["2019-07-16",10604.3,10604.3,10474.66,10474.66,1200],["2019-07-17",10578.37,10578.37,10578.37,10578.37,0],["2019-07-18",10370.95,10370.95,10319.1,10370.95,400],["2019-07-19",10111.68,10137.6,10111.68,10137.6,5200],["2019-07-22",10526.52,10526.52,10370.95,10370.95,8600],["2019-07-23",10578.37,10630.22,10293.17,10293.17,5200],["2019-07-24",10370.95,10396.88,10241.31,10396.88,1100],["2019-07-25",10370.95,10889.5,10370.95,10370.95,5100],["2019-07-26",10630.22,11926.59,10630.22,10889.5,400],["2019-07-29",10630.22,10889.5,10630.22,10889.5,3000],["2019-07-30",10500.59,10837.64,10370.95,10682.08,21800],["2019-07-31",10552.44,10889.5,9852.4,10370.95,2700],["2019-08-01",10448.73,10448.73,10448.73,10448.73,100],["2019-08-02",10396.88,10396.88,10370.95,10370.95,2100],["2019-08-05",10370.95,10759.86,10370.95,10370.95,2100],["2019-08-06",10370.95,10630.22,10370.95,10396.88,17400],["2019-08-07",10396.88,10682.08,10396.88,10630.22,3800],["2019-08-08",10422.81,11019.14,10422.81,11019.14,18800],["2019-08-09",11148.77,11667.32,11148.77,11356.19,20900],["2019-08-12",11408.05,11408.05,11045.06,11045.06,1300],["2019-08-13",10889.5,10889.5,10889.5,10889.5,100],["2019-08-14",10889.5,11148.77,10889.5,11148.77,1100],["2019-08-15",11070.99,11900.67,11070.99,11408.05,1700],["2019-08-16",11408.05,11719.17,11408.05,11408.05,27024],["2019-08-19",11796.96,11796.96,11537.68,11537.68,1000],["2019-08-20",11848.81,12185.87,11667.32,12185.87,27600],["2019-08-21",12445.14,12445.14,11926.59,12185.87,4000],["2019-08-22",11822.88,12056.23,11822.88,12056.23,3300],["2019-08-23",11745.1,11848.81,11745.1,11848.81,15100],["2019-08-26",11667.32,11796.96,11667.32,11745.1,2000],["2019-08-27",11796.96,11796.96,11745.1,11796.96,3200],["2019-08-28",11796.96,11796.96,11667.32,11667.32,3300],["2019-08-29",11796.96,11796.96,11796.96,11796.96,1000],["2019-08-30",11796.96,11796.96,11537.68,11537.68,5500],["2019-09-03",11433.97,11433.97,11408.05,11408.05,600],["2019-09-04",11667.32,11926.59,11667.32,11667.32,400],["2019-09-05",11667.32,11926.59,11667.32,11926.59,3200],["2019-09-06",11900.67,11900.67,11900.67,11900.67,0],["2019-09-09",11667.32,11667.32,11667.32,11667.32,1200],["2019-09-10",11667.32,11667.32,11667.32,11667.32,200],["2019-09-11",11667.32,11719.17,11615.47,11719.17,2500],["2019-09-12",11252.48,11848.81,11252.48,11848.81,2100],["2019-09-13",11796.96,11796.96,11796.96,11796.96,2100],["2019-09-16",11796.96,11926.59,11796.96,11926.59,2100],["2019-09-17",11926.59,11926.59,11926.59,11926.59,0],["2019-09-18",11796.96,11796.96,11796.96,11796.96,900],["2019-09-19",11796.96,11796.96,11796.96,11796.96,0],["2019-09-20",11822.88,11926.59,11822.88,11926.59,3400],["2019-09-23",11900.67,12185.87,11796.96,12004.38,10800],["2019-09-24",12004.38,12004.38,11926.59,11926.59,7200],["2019-09-25",12134.01,12185.87,11926.59,11952.52,11400],["2019-09-26",11978.45,11978.45,11926.59,11926.59,35000],["2019-09-27",11796.96,11926.59,11667.32,11667.32,15400],["2019-09-30",11667.32,11667.32,11667.32,11667.32,4900],["2019-10-01",11926.59,11926.59,11926.59,11926.59,6800],["2019-10-02",11745.1,11926.59,11745.1,11926.59,8400],["2019-10-03",11926.59,11926.59,11926.59,11926.59,2000],["2019-10-04",11926.59,11926.59,11926.59,11926.59,0],["2019-10-07",11667.32,11667.32,11667.32,11667.32,900],["2019-10-08",11667.32,11667.32,11667.32,11667.32,600],["2019-10-09",11408.05,11408.05,11408.05,11408.05,500],["2019-10-10",11408.05,11408.05,11408.05,11408.05,30000],["2019-10-11",11408.05,11408.05,11408.05,11408.05,0],["2019-10-14",11667.32,11667.32,11667.32,11667.32,1800],["2019-10-15",11926.59,11926.59,11537.68,11537.68,3300],["2019-10-16",11745.1,11745.1,11745.1,11745.1,0],["2019-10-17",11745.1,11745.1,11745.1,11745.1,0],["2019-10-18",11667.32,11667.32,11667.32,11667.32,300],["2019-10-21",11667.32,11667.32,11667.32,11667.32,2700],["2019-10-22",11667.32,11667.32,11667.32,11667.32,300],["2019-10-23",11667.32,11667.32,11667.32,11667.32,8000],["2019-10-24",11667.32,11667.32,11667.32,11667.32,1000],["2019-10-25",11667.32,11667.32,11667.32,11667.32,1500],["2019-10-28",11667.32,11667.32,11667.32,11667.32,1700],["2019-10-29",11667.32,11667.32,11667.32,11667.32,1000],["2019-10-30",11667.32,11667.32,11667.32,11667.32,2800],["2019-10-31",11667.32,11667.32,11667.32,11667.32,3400],["2019-11-01",11667.32,11667.32,11667.32,11667.32,0],["2019-11-04",11667.32,11926.59,11667.32,11926.59,12300],["2019-11-05",11926.59,11926.59,11926.59,11926.59,5500],["2019-11-06",11926.59,11926.59,11926.59,11926.59,7500],["2019-11-07",11926.59,11926.59,11926.59,11926.59,3000],["2019-11-08",11926.59,11926.59,11926.59,11926.59,400],["2019-11-11",11926.59,11926.59,11926.59,11926.59,0],["2019-11-12",12315.5,12315.5,12315.5,12315.5,1700],["2019-11-13",11926.59,11926.59,11926.59,11926.59,800],["2019-11-14",11926.59,11926.59,11926.59,11926.59,0],["2019-11-15",11926.59,11926.59,11926.59,11926.59,0],["2019-11-18",11667.32,11667.32,11667.32,11667.32,300],["2019-11-19",11667.32,11667.32,11667.32,11667.32,700],["2019-11-20",11667.32,11667.32,11667.32,11667.32,1000],["2019-11-21",11667.32,11667.32,11667.32,11667.32,1100],["2019-11-22",11667.32,11667.32,11667.32,11667.32,0],["2019-11-25",11667.32,11667.32,11667.32,11667.32,6800],["2019-11-26",11667.32,11926.59,11667.32,11926.59,3100],["2019-11-27",11667.32,11667.32,11667.32,11667.32,2000],["2019-11-28",11667.32,11667.32,11667.32,11667.32,200],["2019-11-29",11667.32,11667.32,11667.32,11667.32,0],["2019-12-02",11667.32,11667.32,11667.32,11667.32,0],["2019-12-03",11408.05,11667.32,11148.77,11667.32,9200],["2019-12-04",11408.05,11900.67,10889.5,11900.67,6300],["2019-12-05",11926.59,11926.59,11926.59,11926.59,200],["2019-12-06",11926.59,11926.59,11926.59,11926.59,0],["2019-12-09",11926.59,11926.59,11926.59,11926.59,0],["2019-12-10",12056.23,12056.23,12056.23,12056.23,10000],["2019-12-11",12056.23,12056.23,12056.23,12056.23,0],["2019-12-12",12056.23,12056.23,12056.23,12056.23,0],["2019-12-13",12056.23,12056.23,12056.23,12056.23,0],["2019-12-16",11252.48,11252.48,11226.55,11226.55,500],["2019-12-17",11226.55,11226.55,11226.55,11226.55,0],["2019-12-18",11304.34,11304.34,11304.34,11304.34,100],["2019-12-19",11304.34,11304.34,11226.55,11226.55,7000],["2019-12-20",11304.34,11304.34,11148.77,11200.63,20300],["2019-12-23",11200.63,11200.63,11200.63,11200.63,0],["2019-12-24",11200.63,11200.63,11200.63,11200.63,0],["2019-12-25",11667.32,11667.32,11667.32,11667.32,100],["2019-12-26",11667.32,11667.32,11667.32,11667.32,0],["2019-12-27",11667.32,11667.32,11667.32,11667.32,0],["2019-12-30",11304.34,11693.25,11278.41,11693.25,3200],["2019-12-31",11330.26,11330.26,11330.26,11330.26,0],["2020-01-02",11330.26,11330.26,11330.26,11330.26,0],["2020-01-03",11675.21,11675.21,11675.21,11675.21,500],["2020-01-06",11675.21,11675.21,11675.21,11675.21,1700],["2020-01-07",11144.52,11144.52,11144.52,11144.52,1100],["2020-01-08",11144.52,11144.52,11144.52,11144.52,100],["2020-01-09",11144.52,11144.52,11144.52,11144.52,0],["2020-01-10",11144.52,11144.52,11144.52,11144.52,0],["2020-01-13",11144.52,11144.52,11144.52,11144.52,0],["2020-01-14",11144.52,11144.52,11144.52,11144.52,0],["2020-01-15",11144.52,11144.52,11144.52,11144.52,116],["2020-01-16",11144.52,11144.52,11144.52,11144.52,0],["2020-01-17",11144.52,11144.52,11144.52,11144.52,0],["2020-01-20",11144.52,11144.52,11144.52,11144.52,0],["2020-01-21",11675.21,11675.21,11675.21,11675.21,1700],["2020-01-22",10773.04,10773.04,10773.04,10773.04,300],["2020-01-30",10773.04,10773.04,10773.04,10773.04,0],["2020-01-31",10773.04,11940.56,10401.55,11940.56,33300],["2020-02-03",10083.14,10613.83,10083.14,10613.83,87030],["2020-02-04",10613.83,10666.9,10587.3,10640.37,14300],["2020-02-05",10879.18,10905.71,10879.18,10905.71,5600],["2020-02-06",11011.85,11011.85,10932.25,10932.25,9200],["2020-02-07",11011.85,11277.19,10985.31,11277.19,21200],["2020-02-10",11117.99,11887.49,10879.18,10932.25,63500],["2020-02-11",11144.52,11144.52,11144.52,11144.52,1100],["2020-02-12",11409.87,11860.96,11409.87,11860.96,6300],["2020-02-13",11542.54,11914.02,11542.54,11914.02,2800],["2020-02-14",11940.56,11940.56,11675.21,11728.28,2600],["2020-02-17",12258.97,12258.97,12073.23,12073.23,900],["2020-02-18",11993.63,11993.63,11993.63,11993.63,200],["2020-02-19",12179.37,12179.37,12179.37,12179.37,100],["2020-02-20",12179.37,13930.65,11993.63,12471.25,63900],["2020-02-21",12444.72,12577.39,12205.91,12577.39,47600],["2020-02-24",12471.25,12471.25,12471.25,12471.25,47000],["2020-02-25",12471.25,12471.25,12471.25,12471.25,2300],["2020-02-26",12471.25,12656.99,12471.25,12656.99,67000],["2020-02-27",12816.2,13240.75,12603.92,12736.6,3700],["2020-02-28",13214.22,13214.22,13214.22,13214.22,100],["2020-03-02",13214.22,13214.22,12471.25,12471.25,6000],["2020-03-03",11940.56,12073.23,11940.56,12073.23,200],["2020-03-04",12205.91,12205.91,12205.91,12205.91,2100],["2020-03-05",13267.29,13267.29,12736.6,12736.6,200],["2020-03-06",12789.67,12789.67,12258.97,12471.25,13500],["2020-03-09",12471.25,12471.25,12391.65,12391.65,900],["2020-03-10",12365.11,12365.11,12365.11,12365.11,100],["2020-03-11",12365.11,12365.11,12312.04,12312.04,1600],["2020-03-12",12073.23,12073.23,11648.68,11675.21,16700],["2020-03-13",11675.21,11728.28,11409.87,11728.28,11900],["2020-03-16",11648.68,11648.68,11542.54,11542.54,4000],["2020-03-17",11516.01,11940.56,11516.01,11940.56,9000],["2020-03-18",11701.75,11701.75,11675.21,11675.21,1700],["2020-03-19",11171.06,11171.06,11171.06,11171.06,100],["2020-03-20",11171.06,11171.06,11171.06,11171.06,0],["2020-03-23",9817.79,11807.89,9817.79,11807.89,300],["2020-03-24",9870.86,11940.56,9844.33,11409.87,21400],["2020-03-25",11409.87,11409.87,10375.02,10375.02,4200],["2020-03-26",11383.33,11383.33,11383.33,11383.33,0],["2020-03-27",10613.83,10905.71,10613.83,10879.18,16100],["2020-03-30",10879.18,10879.18,10879.18,10879.18,1000],["2020-03-31",10879.18,11144.52,10879.18,10879.18,3100],["2020-04-01",10693.43,10693.43,10613.83,10613.83,12000],["2020-04-03",10666.9,11011.85,10613.83,11011.85,18000],["2020-04-06",11675.21,11675.21,11277.19,11542.54,10200],["2020-04-07",11277.19,11277.19,11144.52,11277.19,8400],["2020-04-08",11277.19,11277.19,11277.19,11277.19,6500],["2020-04-09",11277.19,11277.19,11277.19,11277.19,0],["2020-04-10",11277.19,11277.19,11277.19,11277.19,0],["2020-04-13",11675.21,11940.56,11144.52,11277.19,21300],["2020-04-14",11303.73,11675.21,11250.66,11542.54,8100],["2020-04-15",11940.56,11967.09,11648.68,11675.21,21800],["2020-04-16",11940.56,11940.56,11701.75,11728.28,4100],["2020-04-17",11940.56,12603.92,11914.02,12205.91,29600],["2020-04-20",12099.77,12497.79,12099.77,12497.79,4000],["2020-04-21",12471.25,12497.79,11940.56,12205.91,19300],["2020-04-22",11967.09,12205.91,11754.82,12205.91,18700],["2020-04-23",12205.91,12444.72,12099.77,12232.44,8300],["2020-04-24",12232.44,12232.44,11940.56,12232.44,16600],["2020-04-27",12232.44,12471.25,12205.91,12471.25,24900],["2020-04-28",12444.72,12444.72,12232.44,12418.18,10100],["2020-04-29",12524.32,12524.32,12444.72,12471.25,17000],["2020-05-04",12550.85,13001.94,12550.85,12869.27,25500],["2020-05-05",12736.6,13001.94,12630.46,12975.41,14400],["2020-05-06",12736.6,13028.48,12736.6,12869.27,4800],["2020-05-07",12869.27,12869.27,12603.92,12789.67,13300],["2020-05-08",12736.6,13001.94,12736.6,12789.67,10900],["2020-05-11",12869.27,12975.41,12816.2,12869.27,2800],["2020-05-12",12816.2,12869.27,12471.25,12471.25,16400],["2020-05-13",12603.92,12869.27,12577.39,12869.27,31600],["2020-05-14",12603.92,12736.6,12603.92,12736.6,11300],["2020-05-15",12869.27,13532.63,12869.27,13346.89,53700],["2020-05-18",13161.15,13399.96,13161.15,13373.43,5300],["2020-05-19",13532.63,13665.31,13399.96,13532.63,5900],["2020-05-20",13267.29,13479.56,13161.15,13187.68,9800],["2020-05-21",13585.7,13585.7,13161.15,13161.15,19600],["2020-05-22",13214.22,13214.22,13001.94,13161.15,25300],["2020-05-25",13532.63,13532.63,13187.68,13187.68,9500],["2020-05-26",13267.29,13373.43,13187.68,13373.43,30400],["2020-05-27",13399.96,13453.03,13399.96,13399.96,7500],["2020-05-28",13399.96,13399.96,12948.87,13267.29,15200],["2020-05-29",13055.01,13267.29,13055.01,13161.15,3900],["2020-06-01",13161.15,13267.29,13134.62,13240.75,4100],["2020-06-02",13267.29,13267.29,13001.94,13028.48,8700],["2020-06-03",13134.62,13293.82,13055.01,13214.22,11200],["2020-06-04",13214.22,13399.96,13214.22,13320.36,11400],["2020-06-05",13532.63,13877.58,13532.63,13877.58,55900],["2020-06-08",13904.12,14540.95,13904.12,14302.14,56700],["2020-06-09",14302.14,14328.67,14063.33,14063.33,36500],["2020-06-10",14089.86,14169.46,14036.79,14063.33,30500],["2020-06-11",14063.33,14328.67,13957.19,13957.19,51100],["2020-06-12",13930.65,13930.65,13691.84,13797.98,28800],["2020-06-15",13797.98,13877.58,13771.45,13771.45,10200],["2020-06-16",14275.6,14275.6,13797.98,13797.98,7400],["2020-06-17",14275.6,14275.6,13851.05,13851.05,3100],["2020-06-18",13877.58,14567.48,13877.58,14461.34,86100],["2020-06-19",14567.48,15124.71,14567.48,15124.71,112000],["2020-06-22",15390.05,15390.05,15230.85,15283.92,15200],["2020-06-23",15283.92,15283.92,14912.43,14938.97,22800],["2020-06-24",14938.97,14938.97,14726.69,14726.69,30637],["2020-06-25",14726.69,14938.97,14726.69,14938.97,7600],["2020-06-26",14938.97,14938.97,14726.69,14753.22,21800],["2020-06-29",16051.56,16051.56,15635.41,15635.41,900],["2020-06-30",13584.37,14862.55,13584.37,14654.48,6200],["2020-07-01",14743.65,14803.1,14624.75,14803.1,46800],["2020-07-02",14773.38,14803.1,14624.75,14654.48,12600],["2020-07-03",14565.3,14713.93,14565.3,14713.93,10100],["2020-07-06",14654.48,14803.1,14624.75,14803.1,6400],["2020-07-07",14773.38,14862.55,14773.38,14773.38,10600],["2020-07-08",14803.1,14803.1,14803.1,14803.1,500],["2020-07-09",14713.93,14862.55,14713.93,14862.55,14100],["2020-07-10",14832.83,14832.83,14832.83,14832.83,0],["2020-07-13",14654.48,14654.48,14654.48,14654.48,1200],["2020-07-14",13970.8,14565.3,13970.8,14268.05,4200],["2020-07-15",14000.53,14565.3,14000.53,14327.5,12600],["2020-07-16",14505.85,14535.58,14505.85,14505.85,11700],["2020-07-17",14535.58,14565.3,14535.58,14565.3,1600],["2020-07-20",14535.58,14565.3,14268.05,14386.95,10100],["2020-07-21",14268.05,14268.05,14268.05,14268.05,300],["2020-07-22",14357.23,14386.95,14327.5,14327.5,5100],["2020-07-23",14357.23,14357.23,14357.23,14357.23,5600],["2020-07-24",14297.78,14297.78,13970.8,14059.98,14000],["2020-07-27",13822.17,13970.8,13822.17,13822.17,19700],["2020-07-28",13703.27,13881.62,13673.55,13822.17,46300],["2020-07-29",13673.55,13673.55,13257.4,13346.57,29300],["2020-07-30",13673.55,13792.45,13673.55,13792.45,2900],["2020-07-31",13554.65,13554.65,13554.65,13554.65,300],["2020-08-03",13762.72,13822.17,13733.0,13733.0,16000],["2020-08-04",13970.8,14089.7,13970.8,14089.7,8100],["2020-08-05",14000.53,14119.43,14000.53,14089.7,4100],["2020-08-06",14089.7,14089.7,14030.25,14059.98,3300],["2020-08-07",14119.43,14119.43,13762.72,13762.72,15200],["2020-08-10",13762.72,14119.43,13762.72,14119.43,4000],["2020-08-11",14059.98,14059.98,13970.8,13970.8,2600],["2020-08-12",13970.8,13970.8,13970.8,13970.8,4000],["2020-08-13",13970.8,14119.43,13970.8,14119.43,2000],["2020-08-14",14089.7,14089.7,14089.7,14089.7,200],["2020-08-17",13970.8,14059.98,13911.35,13911.35,14500],["2020-08-18",14030.25,14119.43,14030.25,14089.7,13600],["2020-08-19",14059.98,14119.43,14059.98,14119.43,9000],["2020-08-20",14119.43,14119.43,14000.53,14119.43,5800],["2020-08-21",14119.43,14119.43,14000.53,14119.43,11700],["2020-08-24",14119.43,14624.75,14119.43,14476.13,32100],["2020-08-25",14446.4,14565.3,14446.4,14505.85,2900],["2020-08-26",15130.08,15130.08,14535.58,14535.58,3300],["2020-08-27",14446.4,14624.75,14446.4,14624.75,25900],["2020-08-28",15172.19,15172.19,14777.71,14777.71,6700],["2020-08-31",15020.47,15081.16,14808.06,14808.06,2100],["2020-09-01",14747.37,14959.78,14656.34,14899.09,7900],["2020-09-03",14929.43,14929.43,14777.71,14777.71,11200],["2020-09-04",14717.02,14717.02,14565.3,14717.02,5600],["2020-09-07",14717.02,14777.71,14625.99,14625.99,8500],["2020-09-08",14686.68,14686.68,14595.65,14625.99,900],["2020-09-09",14565.3,14717.02,14565.3,14717.02,2200],["2020-09-10",14868.75,14868.75,14625.99,14747.37,10000],["2020-09-11",14777.71,14990.12,14717.02,14990.12,9300],["2020-09-14",14808.06,14808.06,14747.37,14777.71,14700],["2020-09-15",14777.71,14777.71,14625.99,14717.02,7700],["2020-09-16",14717.02,14868.75,14717.02,14747.37,5000],["2020-09-17",14717.02,14868.75,14625.99,14868.75,5400],["2020-09-18",14747.37,15141.85,14747.37,15081.16,2700],["2020-09-21",15323.91,15414.94,15141.85,15172.19,2500],["2020-09-22",15172.19,15172.19,14747.37,14747.37,4000],["2020-09-23",14899.09,14899.09,14868.75,14868.75,1000],["2020-09-24",14929.43,14929.43,14868.75,14868.75,4100],["2020-09-25",14717.02,15172.19,14717.02,15141.85,15300],["2020-09-28",15020.47,15020.47,15020.47,15020.47,400],["2020-09-29",15020.47,15020.47,14868.75,14868.75,3800],["2020-09-30",14959.78,14959.78,14717.02,14747.37,1400],["2020-10-01",14868.75,14868.75,14808.06,14808.06,1100],["2020-10-02",14808.06,14808.06,14747.37,14747.37,6300],["2020-10-05",14868.75,14868.75,14747.37,14777.71,8000],["2020-10-06",14747.37,14747.37,14747.37,14747.37,1300],["2020-10-07",14777.71,14777.71,14261.86,14747.37,8400],["2020-10-08",14686.68,15172.19,14656.34,15172.19,10800],["2020-10-09",14990.12,15445.29,14990.12,15050.81,40000],["2020-10-12",15172.19,15172.19,14929.43,14959.78,11700],["2020-10-13",15111.5,15111.5,15111.5,15111.5,10400],["2020-10-14",15081.16,15172.19,15081.16,15111.5,20500],["2020-10-15",15172.19,15172.19,14899.09,15172.19,26900],["2020-10-16",15172.19,15748.73,15020.47,15627.36,49800],["2020-10-19",15779.08,15809.42,15627.36,15688.04,28700],["2020-10-20",15688.04,15748.73,15688.04,15688.04,2200],["2020-10-21",15688.04,15688.04,15475.63,15475.63,3300],["2020-10-22",15323.91,15597.01,15263.22,15566.67,24800],["2020-10-23",15475.63,15475.63,15475.63,15475.63,9500],["2020-10-26",15505.98,15627.36,15475.63,15475.63,16800],["2020-10-27",15505.98,15779.08,15505.98,15505.98,3900],["2020-10-28",15505.98,15536.32,15323.91,15323.91,7500],["2020-10-29",15445.29,15505.98,15445.29,15505.98,13900],["2020-10-30",15505.98,15505.98,15475.63,15475.63,1100],["2020-11-02",15475.63,15627.36,14868.75,15111.5,13600],["2020-11-03",15172.19,15172.19,15172.19,15172.19,100],["2020-11-04",15172.19,15232.88,15172.19,15202.53,4100],["2020-11-05",15020.47,15263.22,15020.47,15232.88,8800],["2020-11-06",15445.29,15445.29,15414.94,15414.94,200],["2020-11-09",15445.29,15445.29,15354.26,15445.29,5400],["2020-11-10",15475.63,15627.36,15475.63,15627.36,7900],["2020-11-11",15536.32,15627.36,15475.63,15505.98,10700],["2020-11-12",15475.63,15627.36,15475.63,15627.36,27100],["2020-11-13",15566.67,15597.01,15536.32,15597.01,2000],["2020-11-16",15566.67,15627.36,15566.67,15566.67,10200],["2020-11-17",15475.63,15779.08,15475.63,15779.08,2500],["2020-11-18",15566.67,15748.73,15566.67,15748.73,2800],["2020-11-19",15536.32,15748.73,15536.32,15657.7,3700],["2020-11-20",15930.8,15930.8,15779.08,15779.08,3300],["2020-11-23",15657.7,16082.52,15627.36,16082.52,8900],["2020-11-24",15930.8,16082.52,15930.8,15930.8,24600],["2020-11-25",16082.52,16143.21,15991.49,16082.52,8600],["2020-11-26",16082.52,16234.24,16082.52,16234.24,19200],["2020-11-27",16385.96,16537.69,16385.96,16537.69,14900],["2020-11-30",16507.34,16598.38,16385.96,16507.34,1900],["2020-12-01",16537.69,16689.41,16385.96,16689.41,6000],["2020-12-02",16659.06,17144.57,16659.06,17023.2,43500],["2020-12-03",16841.13,17144.57,16841.13,17053.54,31900],["2020-12-04",17144.57,17296.3,17023.2,17265.95,29800],["2020-12-07",17265.95,17569.4,17144.57,17569.4,23400],["2020-12-08",17569.4,17812.15,17448.02,17690.77,14300],["2020-12-09",17842.5,17903.18,17721.12,17812.15,12400],["2020-12-10",18206.63,18206.63,17812.15,17872.84,4400],["2020-12-11",17781.81,17781.81,17448.02,17599.74,8500],["2020-12-14",17448.02,17660.43,17296.3,17599.74,16900],["2020-12-15",17569.4,17842.5,17539.05,17812.15,5100],["2020-12-16",17599.74,17690.77,17599.74,17599.74,22500],["2020-12-17",17599.74,17599.74,17539.05,17539.05,16800],["2020-12-18",17599.74,17630.08,17599.74,17599.74,61500],["2020-12-21",17630.08,17781.81,17599.74,17690.77,14800],["2020-12-22",17690.77,17812.15,17690.77,17812.15,6300],["2020-12-23",17781.81,17844.64,17781.81,17781.81,51300],["2020-12-24",17781.81,17907.47,17593.31,17907.47,15900],["2020-12-25",17781.81,17781.81,17593.31,17781.81,2400],["2020-12-28",17593.31,17687.56,17530.47,17656.14,17000],["2020-12-29",17593.31,17907.47,17279.14,17750.39,25300],["2020-12-30",17593.31,17656.14,17593.31,17624.72,4100],["2020-12-31",17624.72,17718.97,17624.72,17624.72,43300],["2021-01-04",17718.97,17813.22,17656.14,17813.22,9200],["2021-01-05",17907.47,18598.64,17781.81,18598.64,31600],["2021-01-06",18378.72,19164.14,18378.72,19101.3,36500],["2021-01-07",19164.14,19164.14,18818.55,18849.97,11400],["2021-01-08",19321.22,19321.22,18598.64,18849.97,12900],["2021-01-11",18849.97,18975.64,18818.55,18975.64,27500],["2021-01-12",18849.97,19478.3,18849.97,19195.55,16000],["2021-01-13",19321.22,19478.3,19101.3,19101.3,9600],["2021-01-14",19415.47,19478.3,19101.3,19478.3,19400],["2021-01-15",19478.3,19792.47,19446.89,19446.89,2500],["2021-01-18",19446.89,19446.89,19038.47,19321.22,12700],["2021-01-19",19226.97,19226.97,17624.72,18221.64,20500],["2021-01-20",18253.06,18818.55,18221.64,18818.55,5300],["2021-01-21",18818.55,19541.14,18818.55,19478.3,7200],["2021-01-22",19509.72,19509.72,19164.14,19164.14,3900],["2021-01-25",19321.22,19321.22,19007.05,19007.05,12300],["2021-01-26",19478.3,19478.3,18284.47,18849.97,9500],["2021-01-27",18692.89,18849.97,18535.81,18661.47,6500],["2021-01-28",18849.97,18849.97,15896.81,17844.64,31200],["2021-01-29",17593.31,18849.97,17593.31,18567.22,8500],["2021-02-01",18253.06,18818.55,17907.47,18818.55,11600],["2021-02-02",18158.81,18692.89,18158.81,18535.81,7300],["2021-02-03",18849.97,19164.14,18410.14,19164.14,16200],["2021-02-04",19164.14,19478.3,19164.14,19384.05,42400],["2021-02-05",19415.47,19478.3,19321.22,19321.22,8000],["2021-02-08",19478.3,19478.3,18849.97,19164.14,3800],["2021-02-09",19132.72,19164.14,18881.39,19164.14,24600],["2021-02-17",18692.89,20263.72,18692.89,20232.3,72200],["2021-02-18",19478.3,20703.55,19478.3,20452.22,58100],["2021-02-19",20577.89,20703.55,20106.64,20420.8,26500],["2021-02-22",20420.8,20546.47,20326.55,20326.55,7500],["2021-02-23",20389.39,20389.39,20043.8,20043.8,9100],["2021-02-24",20232.3,20295.14,19572.55,20169.47,16900],["2021-02-25",20263.72,20420.8,20106.64,20295.14,26000],["2021-02-26",20263.72,20389.39,20169.47,20232.3,13600],["2021-03-01",20420.8,20483.64,20295.14,20420.8,13000],["2021-03-02",20452.22,20577.89,20263.72,20326.55,6300],["2021-03-03",20452.22,20986.3,20420.8,20734.97,19500],["2021-03-04",20483.64,20609.3,20452.22,20609.3,7200],["2021-03-05",20829.22,20829.22,20452.22,20829.22,21400],["2021-03-08",20797.8,20986.3,20797.8,20892.05,12100],["2021-03-09",20892.05,20892.05,20797.8,20860.64,18400],["2021-03-10",20734.97,21017.72,20734.97,20860.64,4900],["2021-03-11",20766.39,21049.13,20766.39,21049.13,11400],["2021-03-12",21049.13,21331.88,21049.13,21331.88,26500],["2021-03-15",21331.88,24379.3,21206.22,24190.8,63148],["2021-03-16",24190.8,24819.13,24159.38,24347.88,60111],["2021-03-17",24379.3,25447.46,24379.3,25133.3,21600],["2021-03-18",25258.96,25761.63,24536.38,24944.8,26000],["2021-03-19",24944.8,24944.8,24190.8,24504.96,23100],["2021-03-22",24536.38,24599.21,24190.8,24442.13,20400],["2021-03-23",24504.96,25133.3,24473.55,24913.38,46500],["2021-03-24",24819.13,24819.13,23625.3,24819.13,117200],["2021-03-25",24410.71,24410.71,24190.8,24379.3,17100],["2021-03-26",24379.3,24504.96,23562.46,24096.55,113900],["2021-03-29",24096.55,24662.05,23593.88,24473.55,5600],["2021-03-30",24473.55,24473.55,24096.55,24127.96,6200],["2021-03-31",24662.05,24662.05,24096.55,24096.55,5400],["2021-04-01",24285.05,24285.05,24127.96,24190.8,17700],["2021-04-02",24253.63,24410.71,24065.13,24285.05,22400],["2021-04-05",24190.8,25447.46,24190.8,25133.3,37000],["2021-04-06",24662.05,25133.3,24190.8,24190.8,67200],["2021-04-07",24127.96,24347.88,24096.55,24190.8,25700],["2021-04-08",24159.38,24253.63,23876.63,23876.63,54700],["2021-04-09",23876.63,24944.8,23876.63,24504.96,68000],["2021-04-12",24693.46,24693.46,24190.8,24347.88,16000],["2021-04-13",24662.05,24662.05,23719.55,23719.55,11900],["2021-04-14",23719.55,24190.8,23719.55,24002.3,12300],["2021-04-15",24002.3,24442.13,23750.96,24033.71,54700],["2021-04-16",24033.71,24190.8,23876.63,24190.8,16900],["2021-04-19",24033.71,24159.38,23719.55,24159.38,3400],["2021-04-20",24159.38,25258.96,24159.38,24504.96,96300],["2021-04-22",24850.55,24850.55,24190.8,24190.8,11000],["2021-04-23",24442.13,24473.55,24222.21,24473.55,16000],["2021-04-26",24473.55,24536.38,24410.71,24410.71,7700],["2021-04-27",24253.63,24630.63,24222.21,24473.55,17400],["2021-04-28",24473.55,24630.63,24190.8,24190.8,68700],["2021-04-29",24316.46,24316.46,24096.55,24222.21,54300],["2021-05-04",23876.63,24222.21,23750.96,24190.8,14600],["2021-05-05",24127.96,24285.05,24127.96,24127.96,78587],["2021-05-06",24159.38,24473.55,24127.96,24190.8,19400],["2021-05-07",23970.88,24190.8,23970.88,24159.38,8500],["2021-05-10",24190.8,24662.05,23719.55,24504.96,34500],["2021-05-11",24285.05,24347.88,24190.8,24285.05,34200],["2021-05-12",24285.05,24316.46,24285.05,24316.46,3100],["2021-05-13",24190.8,24285.05,23970.88,24065.13,12400],["2021-05-14",24065.13,24127.96,23845.21,24096.55,32000],["2021-05-17",23908.05,23908.05,23876.63,23876.63,9100],["2021-05-18",24033.71,24033.71,23908.05,24033.71,9300],["2021-05-19",23908.05,23970.88,23656.71,23970.88,17600],["2021-05-20",24033.71,24190.8,23813.8,24033.71,15900],["2021-05-21",23876.63,25133.3,23876.63,25133.3,68600],["2021-05-24",25133.3,25416.04,24504.96,24819.13,44600],["2021-05-25",24504.96,28589.12,24473.55,26704.13,157000],["2021-05-26",26986.88,26986.88,26170.04,26578.46,112900],["2021-05-27",26389.96,26641.29,25761.63,25950.13,24100],["2021-05-28",25793.04,26075.79,25698.79,25761.63,71300],["2021-05-31",26075.79,26389.96,25698.79,26075.79,33900],["2021-06-01",26075.79,26201.46,25478.88,25698.79,43731],["2021-06-02",25510.29,25698.79,25447.46,25698.79,15800],["2021-06-03",25761.63,26232.88,25541.71,26232.88,26700],["2021-06-04",26264.29,26264.29,25698.79,25824.46,8800],["2021-06-07",25761.63,26578.46,25761.63,26578.46,33500],["2021-06-08",26389.96,26389.96,25604.54,25604.54,22600],["2021-06-09",25635.96,25918.71,25447.46,25824.46,15500],["2021-06-10",26044.38,26044.38,25478.88,25635.96,33500],["2021-06-11",25918.71,27018.29,25447.46,26735.54,43800],["2021-06-14",26735.54,26829.79,26075.79,26421.38,28500],["2021-06-15",26421.38,26892.63,26389.96,26704.13,51700],["2021-06-16",26421.38,27332.46,26421.38,27175.38,30400],["2021-06-17",27206.79,28274.96,27206.79,28243.54,23800],["2021-06-18",28243.54,28274.96,27175.38,27929.37,37400],["2021-06-21",27960.79,30159.95,27960.79,29437.37,54500],["2021-06-22",29437.37,29688.71,29217.46,29688.71,38700],["2021-06-23",29751.54,29782.95,29311.71,29657.29,10600],["2021-06-24",29531.62,29531.62,28180.71,29500.21,17200],["2021-06-25",29028.96,29468.79,28432.04,29468.79,12100],["2021-06-28",29468.79,29845.79,29217.46,29814.37,104300],["2021-06-29",29845.79,30159.95,29531.62,29531.62,48000],["2021-06-30",34096.94,34096.94,29764.18,29914.88,50800],["2021-07-01",29952.56,29990.23,29726.5,29764.18,119700],["2021-07-02",29764.18,30065.59,29010.65,29801.85,18700],["2021-07-05",30140.94,30140.94,29500.44,30140.94,46200],["2021-07-06",29801.85,30140.94,29801.85,29801.85,15800],["2021-07-07",28633.89,29688.82,28633.89,29688.82,8800],["2021-07-08",29952.56,29952.56,29274.39,29274.39,11200],["2021-07-09",29387.41,29764.18,29387.41,29462.77,13900],["2021-07-12",29651.15,29914.88,27767.34,28407.83,49500],["2021-07-13",29010.65,29010.65,28294.81,28633.89,10800],["2021-07-14",29161.36,29161.36,28370.16,28671.57,8000],["2021-07-15",28671.57,28709.24,28445.51,28633.89,70200],["2021-07-16",28633.89,28822.27,28596.21,28633.89,17900],["2021-07-19",28633.89,28784.6,28370.16,28633.89,33900],["2021-07-20",28633.89,28633.89,28257.13,28633.89,14000],["2021-07-21",29010.65,29010.65,28483.19,28633.89,23000],["2021-07-22",28633.89,29048.33,28633.89,28746.92,18700],["2021-07-23",29010.65,29387.41,28822.27,29349.74,68200],["2021-07-26",29236.71,30329.32,29236.71,30103.26,72800],["2021-07-27",30329.32,31610.31,30291.64,31233.55,71400],["2021-07-28",31045.17,31045.17,30140.94,30517.7,13000],["2021-07-29",30593.05,30894.46,30178.61,30668.4,24400],["2021-07-30",30706.08,31195.87,30706.08,30856.79,44800],["2021-08-02",31007.49,31233.55,30894.46,30894.46,23500],["2021-08-03",31045.17,31045.17,30329.32,30555.38,28300],["2021-08-04",30329.32,30781.43,30140.94,30706.08,28100],["2021-08-05",30366.99,30894.46,30366.99,30894.46,20400],["2021-08-06",30593.05,30894.46,30517.7,30894.46,18100],["2021-08-09",30894.46,33155.03,30856.79,32213.13,57100],["2021-08-10",32401.51,32966.65,32401.51,32589.89,26100],["2021-08-11",32627.57,32702.92,32250.8,32250.8,38000],["2021-08-12",32401.51,32476.86,32024.75,32062.42,24800],["2021-08-13",32175.45,32175.45,31082.84,31836.37,11700],["2021-08-16",31836.37,32401.51,31836.37,31987.07,28500],["2021-08-17",32175.45,32175.45,31836.37,31836.37,22100],["2021-08-18",32024.75,32024.75,31836.37,31836.37,7200],["2021-08-19",31836.37,31949.39,31798.69,31836.37,61700],["2021-08-20",31836.37,31987.07,31647.98,31647.98,10800],["2021-08-23",31647.98,31798.69,30894.46,30894.46,28600],["2021-08-24",31082.84,31233.55,30706.08,31120.52,12600],["2021-08-25",30969.81,31120.52,30894.46,30932.14,3200],["2021-08-26",30969.81,31987.07,30894.46,31459.6,11000],["2021-08-27",31158.19,32589.89,31158.19,32401.51,51200],["2021-08-30",32476.86,32891.3,32213.13,32891.3,59100],["2021-08-31",32891.3,33305.74,32589.89,32627.57,55900],["2021-09-01",32778.27,32778.27,32213.13,32401.51,26800],["2021-09-06",32401.51,32514.54,32062.42,32213.13,25000],["2021-09-07",32250.8,32250.8,31987.07,32062.42,25100],["2021-09-08",32024.75,32062.42,31874.04,32024.75,6500],["2021-09-09",31949.39,32062.42,31911.72,32024.75,10000],["2021-09-10",32024.75,32213.13,31949.39,32100.1,59000],["2021-09-13",32024.75,32175.45,31647.98,32024.75,14100],["2021-09-14",32024.75,32137.78,31949.39,32137.78,15100],["2021-09-15",32024.75,32213.13,31723.34,32213.13,20500],["2021-09-16",32175.45,32213.13,31798.69,32024.75,18300],["2021-09-17",32024.75,32250.8,32024.75,32062.42,27700],["2021-09-20",32137.78,32213.13,31874.04,31874.04,35300],["2021-09-21",31798.69,31949.39,31459.6,31798.69,18200],["2021-09-22",31685.66,31874.04,31572.63,31874.04,14100],["2021-09-23",31874.04,32024.75,31874.04,31949.39,12600],["2021-09-24",32213.13,32213.13,31836.37,31911.72,5200],["2021-09-27",31911.72,31987.07,31497.28,31836.37,7900],["2021-09-28",31082.84,31761.01,31082.84,31459.6,21800],["2021-09-29",31651.65,31651.65,31460.98,31460.98,13400],["2021-09-30",31460.98,31613.52,31346.58,31384.71,5500],["2021-10-01",31346.58,31460.98,31270.31,31460.98,13100],["2021-10-04",31460.98,31460.98,31079.63,31232.17,24300],["2021-10-05",31041.5,31232.17,31041.5,31232.17,15100],["2021-10-06",31194.04,31270.31,31079.63,31194.04,14100],["2021-10-07",31194.04,31194.04,31003.36,31003.36,17900],["2021-10-08",31041.5,31689.79,30965.23,31689.79,52100],["2021-10-11",31689.79,31689.79,31308.44,31308.44,16800],["2021-10-12",31613.52,31613.52,31079.63,31194.04,5100],["2021-10-13",31308.44,31422.84,31232.17,31270.31,21400],["2021-10-14",31270.31,31270.31,31079.63,31270.31,7400],["2021-10-15",31155.9,31270.31,31117.77,31194.04,8300],["2021-10-18",31194.04,31232.17,30507.62,31003.36,41000],["2021-10-19",30965.23,30965.23,30583.89,30850.83,8000],["2021-10-20",30698.29,30812.69,30202.54,30507.62,33800],["2021-10-21",30469.48,31117.77,30469.48,31003.36,26700],["2021-10-22",31003.36,31003.36,30545.75,30927.1,8200],["2021-10-25",30888.96,30888.96,30431.35,30507.62,14300],["2021-10-26",30507.62,30507.62,30126.27,30316.94,18600],["2021-10-27",30126.27,30698.29,30126.27,30507.62,13200],["2021-10-28",30507.62,30622.02,30316.94,30469.48,9500],["2021-10-29",30507.62,30545.75,30316.94,30316.94,32600],["2021-11-01",30393.21,30431.35,30164.41,30278.81,20100],["2021-11-02",30316.94,30431.35,30088.14,30316.94,33500],["2021-11-03",30316.94,30431.35,30202.54,30316.94,24300],["2021-11-04",30316.94,31499.11,30316.94,30393.21,31500],["2021-11-05",31079.63,31613.52,30507.62,30888.96,29300],["2021-11-08",30507.62,31270.31,30316.94,30850.83,12600],["2021-11-09",30507.62,30660.15,30393.21,30393.21,21000],["2021-11-10",30583.89,30583.89,30393.21,30431.35,6500],["2021-11-11",30469.48,30507.62,30202.54,30240.67,8900],["2021-11-12",30278.81,30431.35,30202.54,30278.81,9200],["2021-11-15",30278.81,30355.08,30126.27,30202.54,14800],["2021-11-16",30126.27,30202.54,30126.27,30202.54,7700],["2021-11-17",30164.41,30316.94,30126.27,30316.94,8900],["2021-11-18",30202.54,30202.54,30050.0,30164.41,13700],["2021-11-19",30050.0,30050.0,29744.93,29859.33,26600],["2021-11-22",29744.93,29859.33,29744.93,29783.06,22200],["2021-11-23",29554.25,30050.0,29363.58,30011.87,8100],["2021-11-24",29744.93,30088.14,29706.79,29744.93,6700],["2021-11-25",29935.6,30126.27,29897.46,30011.87,12800],["2021-11-26",29973.73,29973.73,29744.93,29859.33,7100],["2021-11-29",29592.39,29935.6,29439.85,29744.93,12000],["2021-11-30",29744.93,29935.6,29668.66,29744.93,18300],["2021-12-01",29744.93,29744.93,29516.12,29630.52,4500],["2021-12-02",29592.39,29744.93,29554.25,29706.79,7000],["2021-12-03",29592.39,29744.93,29554.25,29592.39,9700],["2021-12-06",28639.02,29554.25,28448.35,28753.43,9000],["2021-12-07",29020.37,29020.37,28753.43,28791.56,8800],["2021-12-08",28905.97,28905.97,28486.49,28486.49,8600],["2021-12-09",28600.89,28600.89,28181.41,28219.54,29300],["2021-12-10",28333.95,28333.95,28181.41,28219.54,5000],["2021-12-13",28181.41,28219.54,27723.8,28219.54,23900],["2021-12-14",27876.33,28600.89,27876.33,28219.54,12000],["2021-12-15",28219.54,28791.56,28219.54,28448.35,13900],["2021-12-16",28524.62,28524.62,28219.54,28219.54,8600],["2021-12-17",28219.54,28410.22,28067.01,28410.22,3600],["2021-12-20",28143.28,28600.89,28143.28,28143.28,8700],["2021-12-21",28219.54,28219.54,27914.47,28219.54,10700],["2021-12-22",28028.87,28181.41,27838.2,27952.6,9500],["2021-12-23",27952.6,28219.54,27761.93,27761.93,15300],["2021-12-24",28219.54,28410.22,28219.54,28410.22,3400],["2021-12-27",28410.22,28562.76,27838.2,27838.2,6700],["2021-12-28",28028.87,28028.87,27914.47,27990.74,4900],["2021-12-29",28067.01,28067.01,27800.07,27800.07,21000],["2021-12-30",27952.6,28028.87,27838.2,28028.87,5500],["2021-12-31",28028.87,28143.28,27914.47,28143.28,5200],["2022-01-04",28143.28,28219.54,27723.8,27723.8,36000],["2022-01-05",27800.07,27800.07,27342.45,27342.45,44700],["2022-01-06",27456.85,27456.85,27075.51,27075.51,110800],["2022-01-07",27075.51,27075.51,26656.03,26656.03,66000],["2022-01-10",26808.57,27075.51,26503.49,26694.16,51400],["2022-01-11",26770.43,28600.89,26770.43,27075.51,86900],["2022-01-12",27113.64,27838.2,27075.51,27113.64,40800],["2022-01-13",27075.51,27838.2,27075.51,27266.18,14800],["2022-01-14",27075.51,27647.53,27075.51,27075.51,74244],["2022-01-17",27151.78,27151.78,26503.49,26541.63,24690],["2022-01-18",26694.16,26694.16,26312.82,26503.49,7500],["2022-01-19",26503.49,26503.49,25931.47,26122.15,4500],["2022-01-20",26160.28,26503.49,26160.28,26503.49,5300],["2022-01-21",27647.53,27647.53,26427.22,26503.49,4400],["2022-01-24",26312.82,26694.16,26312.82,26694.16,16400],["2022-01-25",26312.82,26617.89,26312.82,26617.89,6200],["2022-01-26",26465.36,26884.84,26465.36,26694.16,6400],["2022-01-27",26312.82,26656.03,26312.82,26656.03,8001],["2022-01-28",27266.18,27647.53,27075.51,27456.85,13600],["2022-02-07",27647.53,27761.93,27571.26,27571.26,4600],["2022-02-08",27685.66,27838.2,27075.51,27075.51,3300],["2022-02-09",27647.53,27838.2,27456.85,27456.85,11100],["2022-02-10",27723.8,27800.07,27380.59,27647.53,14200],["2022-02-11",27647.53,27838.2,27647.53,27838.2,8500],["2022-02-14",27838.2,27838.2,27647.53,27838.2,22900],["2022-02-15",27952.6,27952.6,27647.53,27761.93,6200],["2022-02-16",28028.87,28028.87,27761.93,28028.87,8900],["2022-02-17",27838.2,28028.87,27838.2,28028.87,23500],["2022-02-18",28028.87,28067.01,27838.2,27838.2,5200],["2022-02-21",27876.33,27914.47,27647.53,27761.93,8100],["2022-02-22",27647.53,28143.28,27609.39,27609.39,13270],["2022-02-23",27761.93,27761.93,27380.59,27380.59,45793],["2022-02-24",27380.59,27380.59,26770.43,26884.84,44400],["2022-02-25",27494.99,27494.99,26999.24,26999.24,4500],["2022-02-28",27113.64,27113.64,26884.84,27113.64,22300],["2022-03-01",26999.24,27800.07,26999.24,27151.78,5500],["2022-03-02",27113.64,27228.05,27113.64,27228.05,4400],["2022-03-03",27189.91,27418.72,27075.51,27113.64,28300],["2022-03-04",27456.85,28028.87,27456.85,27800.07,32500],["2022-03-07",27838.2,27838.2,27761.93,27800.07,8300],["2022-03-08",27723.8,27876.33,27723.8,27761.93,9500],["2022-03-09",27609.39,27800.07,27533.12,27685.66,2000],["2022-03-10",27685.66,27838.2,27685.66,27723.8,6100],["2022-03-11",27723.8,27800.07,27456.85,27456.85,7700],["2022-03-14",27456.85,27571.26,27189.91,27266.18,12400],["2022-03-15",27456.85,27723.8,27342.45,27456.85,9200],["2022-03-16",27800.07,27800.07,27647.53,27647.53,900],["2022-03-17",27304.32,27952.6,27304.32,27838.2,9100],["2022-03-18",27838.2,28219.54,27838.2,28028.87,18500],["2022-03-21",27838.2,28600.89,27685.66,28219.54,33800],["2022-03-22",28219.54,28410.22,28219.54,28372.08,14400],["2022-03-23",28219.54,30126.27,28219.54,28982.24,25800],["2022-03-24",28982.24,30164.41,28982.24,29668.66,17600],["2022-03-25",29706.79,29706.79,29363.58,29363.58,23200],["2022-03-28",27647.53,29363.58,27647.53,28982.24,8000],["2022-03-29",29554.25,30126.27,29554.25,29973.73,10700],["2022-03-30",29401.71,32261.8,29401.71,31270.31,204900],["2022-03-31",33100.76,33100.76,31308.44,31460.98,18200],["2022-04-01",31270.31,31994.86,30888.96,31232.17,13600],["2022-04-04",31384.71,31384.71,30698.29,30927.1,32000],["2022-04-05",30888.96,31804.19,30507.62,31613.52,58000],["2022-04-06",31270.31,33177.03,31270.31,33177.03,74300],["2022-04-07",32566.88,33100.76,32566.88,32833.82,27300],["2022-04-08",32757.55,32833.82,32414.34,32795.69,12300],["2022-04-12",31460.98,32185.53,31460.98,32185.53,11500],["2022-04-13",31651.65,31727.92,30888.96,31727.92,17400],["2022-04-14",31194.04,33177.03,31117.77,32414.34,41200],["2022-04-15",32033.0,32643.15,31842.32,32643.15,21200],["2022-04-18",33405.84,33672.78,31842.32,32147.4,11100],["2022-04-19",32033.0,32071.13,31460.98,31460.98,38400],["2022-04-20",31270.31,31689.79,31270.31,31689.79,11700],["2022-04-21",31270.31,31308.44,30888.96,31270.31,14200],["2022-04-22",31308.44,31308.44,30965.23,31232.17,8200],["2022-04-25",31460.98,31460.98,29363.58,30126.27,14800],["2022-04-26",30088.14,30126.27,30050.0,30126.27,5100],["2022-04-27",30126.27,30316.94,30011.87,30126.27,5000],["2022-04-28",30126.27,30164.41,29744.93,30164.41,14200],["2022-04-29",30126.27,30278.81,30126.27,30278.81,2400],["2022-05-04",30507.62,30583.89,30126.27,30583.89,5300],["2022-05-05",30622.02,30622.02,30278.81,30316.94,6500],["2022-05-06",30316.94,30316.94,30164.41,30164.41,1700],["2022-05-09",29363.58,29744.93,28219.54,28219.54,18200],["2022-05-10",28219.54,28677.16,26694.16,26770.43,9200],["2022-05-11",28562.76,28562.76,27838.2,28028.87,2400],["2022-05-12",27990.74,27990.74,27075.51,27952.6,7800],["2022-05-13",26884.84,27304.32,26579.76,26884.84,8900],["2022-05-16",27456.85,27456.85,26694.16,26846.7,10300],["2022-05-17",26694.16,27761.93,26694.16,27761.93,19100],["2022-05-18",27761.93,27761.93,27075.51,27075.51,10700],["2022-05-19",26770.43,27456.85,26770.43,27456.85,8200],["2022-05-20",27189.91,27266.18,27075.51,27075.51,10600],["2022-05-23",27499.88,27499.88,27151.78,27151.78,14100],["2022-05-24",27151.78,27306.49,27151.78,27267.81,2800],["2022-05-25",27229.13,28041.37,27229.13,28002.69,3100],["2022-05-26",27731.94,27731.94,27499.88,27499.88,3900],["2022-05-27",27847.98,28041.37,27809.3,28041.37,3400],["2022-05-30",27886.66,27886.66,27886.66,27886.66,2500],["2022-05-31",27847.98,27886.66,27654.59,27886.66,6800],["2022-06-01",27770.62,27770.62,27461.2,27770.62,3700],["2022-06-02",28041.37,28041.37,28002.69,28002.69,1800],["2022-06-03",28234.76,28234.76,28234.76,28234.76,100],["2022-06-06",28234.76,28234.76,27229.13,28118.72,21500],["2022-06-07",27499.88,27499.88,27074.42,27461.2,5500],["2022-06-08",27847.98,27847.98,27074.42,27461.2,28200],["2022-06-09",27151.78,27422.52,27074.42,27422.52,6800],["2022-06-10",27151.78,27422.52,27074.42,27074.42,6300],["2022-06-13",27074.42,27074.42,26300.87,26687.65,15300],["2022-06-14",26687.65,26687.65,26687.65,26687.65,3100],["2022-06-15",26687.65,26687.65,26687.65,26687.65,2900],["2022-06-16",26610.29,26687.65,26300.87,26532.93,1200],["2022-06-17",25914.09,26571.61,25914.09,26571.61,3300],["2022-06-20",26416.9,26571.61,26416.9,26571.61,2400],["2022-06-21",26687.65,26687.65,25720.7,26300.87,4600],["2022-06-22",25682.02,26262.19,23632.1,26184.83,25600],["2022-06-23",25140.54,26107.48,24753.76,26107.48,3600],["2022-06-24",26262.19,26300.87,25952.77,26300.87,1800],["2022-06-27",26107.48,26416.9,25565.99,26416.9,2600],["2022-06-28",26107.48,26300.87,26107.48,26300.87,1600],["2022-06-29",26610.29,26687.65,26610.29,26687.65,600],["2022-06-30",27035.75,27074.42,27035.75,27074.42,800],["2022-07-01",27074.42,27074.42,27074.42,27074.42,300],["2022-07-04",27035.75,27035.75,25720.7,25720.7,600],["2022-07-05",26881.03,27074.42,26223.51,26223.51,2200],["2022-07-06",26610.29,26610.29,26610.29,26610.29,5300],["2022-07-07",26571.61,26571.61,26571.61,26571.61,100],["2022-07-08",26146.16,26146.16,26107.48,26107.48,4400],["2022-07-11",24792.44,25720.7,24212.27,25720.7,3900],["2022-07-12",26687.65,26687.65,26107.48,26107.48,2200],["2022-07-13",26107.48,26107.48,25914.09,26107.48,1900],["2022-07-14",26030.12,26532.93,26030.12,26532.93,3800],["2022-07-15",26030.12,26107.48,26030.12,26107.48,3300],["2022-07-18",26610.29,26687.65,26494.26,26532.93,2300],["2022-07-19",26300.87,26300.87,26107.48,26107.48,2400],["2022-07-20",26842.36,26958.39,26339.55,26958.39,2600],["2022-07-21",26494.26,26687.65,26300.87,26494.26,2600],["2022-07-22",26339.55,27074.42,26300.87,27074.42,3400],["2022-07-25",25759.38,27267.81,25527.31,26494.26,3500],["2022-07-26",26494.26,27035.75,26262.19,27035.75,2000],["2022-07-27",27035.75,27035.75,27035.75,27035.75,100],["2022-07-28",27074.42,27461.2,27074.42,27461.2,12800],["2022-07-29",27615.91,27847.98,27461.2,27770.62,3400],["2022-08-01",27577.23,28041.37,27577.23,27925.33,1500],["2022-08-02",27461.2,27964.01,27461.2,27809.3,5000],["2022-08-03",27847.98,27847.98,27615.91,27847.98,8900],["2022-08-04",27809.3,27847.98,27693.27,27847.98,1400],["2022-08-05",27538.56,27538.56,27461.2,27461.2,1600],["2022-08-08",27461.2,27654.59,27267.81,27422.52,6100],["2022-08-09",27422.52,27461.2,27422.52,27422.52,11600],["2022-08-10",27267.81,27461.2,27267.81,27345.17,3200],["2022-08-11",27422.52,27422.52,27267.81,27267.81,3100],["2022-08-12",27074.42,27731.94,27074.42,27615.91,2300],["2022-08-15",27461.2,27886.66,27267.81,27306.49,97900],["2022-08-16",27383.84,27654.59,27190.46,27422.52,27300],["2022-08-17",27847.98,27847.98,27345.17,27461.2,25300],["2022-08-18",27461.2,27577.23,27345.17,27461.2,3000],["2022-08-19",27461.2,27654.59,27267.81,27461.2,23500],["2022-08-22",27074.42,27461.2,26726.32,26726.32,42000],["2022-08-23",27538.56,27538.56,27538.56,27538.56,100],["2022-08-24",27538.56,27538.56,27035.75,27383.84,2200],["2022-08-25",26997.07,27422.52,26997.07,27422.52,400],["2022-08-26",27267.81,27267.81,27229.13,27267.81,4200],["2022-08-29",27267.81,27267.81,26881.03,27229.13,9300],["2022-08-30",27113.1,27113.1,26687.65,26687.65,13100],["2022-08-31",26958.39,27151.78,26958.39,27151.78,3200],["2022-09-05",27074.42,27190.46,26687.65,27074.42,7400],["2022-09-06",27074.42,27074.42,26881.03,26881.03,300],["2022-09-07",27074.42,27074.42,26726.32,27074.42,1800],["2022-09-08",26842.36,26881.03,26726.32,26842.36,2600],["2022-09-09",27074.42,27074.42,26803.68,26803.68,800],["2022-09-12",27074.42,27074.42,25140.54,26803.68,13600],["2022-09-13",26997.07,27035.75,25914.09,26300.87,11100],["2022-09-14",26687.65,26687.65,26300.87,26494.26,10400],["2022-09-15",26455.58,26532.93,25875.41,26455.58,8300],["2022-09-16",26300.87,26300.87,25914.09,25952.77,2400],["2022-09-19",26030.12,26030.12,25527.31,25527.31,4100],["2022-09-20",26300.87,26300.87,25798.06,25798.06,2100],["2022-09-21",26300.87,26300.87,26223.51,26223.51,600],["2022-09-22",26223.51,26223.51,26223.51,26223.51,100],["2022-09-23",25914.09,25991.45,25914.09,25952.77,2600],["2022-09-26",25527.31,25836.73,25140.54,25140.54,2800],["2022-09-27",25527.31,25836.73,25527.31,25798.06,6600],["2022-09-28",25565.99,25759.38,25333.92,25372.6,2500],["2022-09-29",25488.64,25488.64,25140.54,25140.54,1400],["2022-09-30",24947.15,25295.25,24947.15,25295.25,8400],["2022-10-03",24753.76,25140.54,24366.98,24753.76,4300],["2022-10-04",24715.08,24715.08,24715.08,24715.08,2500],["2022-10-05",24676.4,24753.76,24676.4,24753.76,3400],["2022-10-06",24831.11,24831.11,24366.98,24715.08,11200],["2022-10-07",23980.2,24560.37,23786.81,23786.81,2600],["2022-10-10",24173.59,24173.59,24134.91,24173.59,10600],["2022-10-11",23980.2,23980.2,23748.14,23980.2,2900],["2022-10-12",24096.24,24444.34,24096.24,24444.34,2800],["2022-10-13",24289.63,24328.3,23980.2,24328.3,1800],["2022-10-14",24560.37,24599.05,24366.98,24521.69,4000],["2022-10-17",23980.2,23980.2,23786.81,23786.81,6700],["2022-10-18",23980.2,23980.2,23593.43,23593.43,13800],["2022-10-19",23864.17,23941.53,23593.43,23941.53,4800],["2022-10-20",23709.46,23709.46,23709.46,23709.46,5000],["2022-10-21",23593.43,23632.1,23167.97,23206.65,6500],["2022-10-24",23206.65,23748.14,22819.87,23206.65,15100],["2022-10-25",23593.43,23593.43,22742.52,23361.36,3500],["2022-10-26",24250.95,24250.95,23284.0,23670.78,2700],["2022-10-27",23400.04,23670.78,23206.65,23670.78,4100],["2022-10-28",23361.36,23786.81,23284.0,23786.81,4800],["2022-10-31",23786.81,23786.81,23516.07,23516.07,3000],["2022-11-01",23632.1,23670.78,23593.43,23593.43,4400],["2022-11-02",23206.65,23670.78,23206.65,23206.65,12800],["2022-11-03",23206.65,23593.43,22858.55,23206.65,11700],["2022-11-04",23167.97,23167.97,22278.38,22278.38,42946],["2022-11-07",22433.09,22433.09,20499.21,20692.59,36700],["2022-11-08",21272.76,21968.96,20537.88,21272.76,31100],["2022-11-09",21659.54,21930.28,20499.21,20499.21,6000],["2022-11-10",21272.76,21272.76,19880.36,19880.36,35400],["2022-11-11",21040.69,21040.69,21040.69,21040.69,100],["2022-11-14",21466.15,21466.15,18565.32,19106.81,48700],["2022-11-15",20112.43,20112.43,17366.31,17482.34,80100],["2022-11-16",20112.43,20112.43,17404.99,19145.48,16500],["2022-11-17",19145.48,19145.48,18952.1,18952.1,4400],["2022-11-18",18990.77,19300.2,18952.1,19300.2,12100],["2022-11-21",19338.87,19338.87,18758.71,18952.1,18600],["2022-11-22",18913.42,19300.2,18758.71,18758.71,10300],["2022-11-23",18604.0,19145.48,18178.54,18178.54,123000],["2022-11-24",18836.06,18836.06,18642.67,18758.71,400],["2022-11-25",18952.1,19338.87,18333.25,18758.71,4900],["2022-11-28",18758.71,19725.65,18565.32,19609.62,49200],["2022-11-29",19338.87,20112.43,19338.87,19648.3,9500],["2022-11-30",19686.97,19686.97,18565.32,19338.87,50000],["2022-12-01",19338.87,19725.65,18952.1,19184.16,40300],["2022-12-02",19184.16,19725.65,18758.71,19725.65,54900],["2022-12-05",19338.87,19725.65,19338.87,19725.65,6800],["2022-12-06",19725.65,19725.65,19184.16,19338.87,29600],["2022-12-07",19570.94,19570.94,18952.1,18952.1,24000],["2022-12-08",19338.87,19493.58,19145.48,19222.84,9400],["2022-12-09",19338.87,19454.91,19300.2,19454.91,7400],["2022-12-12",19532.26,19725.65,19532.26,19725.65,5100],["2022-12-13",19725.65,19725.65,19338.87,19609.62,14200],["2022-12-14",19686.97,19919.04,19338.87,19725.65,22100],["2022-12-15",19725.65,19841.68,19725.65,19841.68,11900],["2022-12-16",19803.01,19919.04,19725.65,19725.65,15100],["2022-12-19",19725.65,20073.75,19377.55,19803.01,30800],["2022-12-20",19841.68,19919.04,19725.65,19725.65,16200],["2022-12-21",19764.33,20112.43,19725.65,19803.01,11300],["2022-12-22",19803.01,20073.75,19803.01,20073.75,3500],["2022-12-23",19919.04,20073.75,19919.04,20073.75,1900],["2022-12-26",19803.01,19803.01,18565.32,18952.1,50500],["2022-12-27",19068.13,20073.75,18952.1,20073.75,17700],["2022-12-28",20073.75,20073.75,19338.87,19686.97,12300],["2022-12-29",19377.55,19725.65,19377.55,19532.26,9700],["2022-12-30",19725.65,19764.33,19570.94,19648.3,3400],["2023-01-03",19919.04,20112.43,19803.01,20112.43,4300],["2023-01-04",19764.33,20499.21,19764.33,20499.21,15500],["2023-01-05",20502.2,20896.48,20502.2,20896.48,3200],["2023-01-06",20738.77,20896.48,20502.2,20896.48,8600],["2023-01-09",20896.48,21290.75,20896.48,21290.75,3600],["2023-01-10",21014.76,21685.02,21014.76,21014.76,2200],["2023-01-11",21290.75,21921.59,21290.75,21921.59,8100],["2023-01-12",21882.16,21882.16,21685.02,21685.02,11900],["2023-01-13",22079.3,22197.58,22079.3,22079.3,5900],["2023-01-16",22197.58,22237.01,22079.3,22237.01,1500],["2023-01-17",22631.28,22670.71,22276.43,22394.72,5100],["2023-01-18",22473.57,23262.12,22473.57,23262.12,12400],["2023-01-19",22946.7,22946.7,22631.28,22867.84,300],["2023-01-27",22867.84,23459.25,22828.42,23459.25,6600],["2023-01-30",23419.83,23419.83,22867.84,22867.84,10300],["2023-01-31",23301.54,23301.54,22867.84,22867.84,5100],["2023-02-01",22867.84,22907.27,22788.99,22867.84,9300],["2023-02-02",22867.84,22867.84,22710.13,22710.13,2600],["2023-02-03",22749.56,22788.99,22710.13,22788.99,5200],["2023-02-06",22788.99,22788.99,22237.01,22631.28,3900],["2023-02-07",22552.42,22552.42,21685.02,21882.16,3600],["2023-02-08",21882.16,22434.14,21882.16,22434.14,13700],["2023-02-09",22039.87,22394.72,22039.87,22394.72,1600],["2023-02-10",22394.72,22394.72,21882.16,21882.16,3300],["2023-02-13",22079.3,22079.3,21882.16,21882.16,7700],["2023-02-14",22000.44,22000.44,21882.16,21882.16,1500],["2023-02-15",22079.3,22670.71,22079.3,22197.58,5100],["2023-02-16",22315.86,22315.86,22315.86,22315.86,0],["2023-02-17",22670.71,22867.84,22670.71,22867.84,12200],["2023-02-20",22867.84,23064.98,22867.84,22867.84,5600],["2023-02-21",22946.7,23262.12,22946.7,23183.26,20600],["2023-02-22",23064.98,23064.98,22867.84,22867.84,7800],["2023-02-23",22986.12,22986.12,22670.71,22670.71,4600],["2023-02-24",22749.56,22749.56,22749.56,22749.56,0],["2023-02-27",22473.57,22473.57,22315.86,22315.86,2100],["2023-02-28",22434.14,22670.71,22394.72,22670.71,4208],["2023-03-01",22355.29,22513.0,22355.29,22473.57,2400],["2023-03-02",22355.29,22355.29,22079.3,22079.3,6000],["2023-03-03",22118.72,22276.43,22039.87,22079.3,4800],["2023-03-06",22079.3,22394.72,22079.3,22394.72,2900],["2023-03-07",22158.15,22276.43,22158.15,22276.43,1100],["2023-03-08",22276.43,22315.86,22276.43,22315.86,1000],["2023-03-09",22000.44,22276.43,22000.44,22237.01,15600],["2023-03-10",22118.72,22118.72,22000.44,22000.44,2000],["2023-03-13",21921.59,22079.3,21921.59,22079.3,800],["2023-03-14",22197.58,22473.57,21882.16,22434.14,5400],["2023-03-15",22434.14,22473.57,22434.14,22473.57,2500],["2023-03-16",22434.14,22434.14,21961.01,21961.01,700],["2023-03-17",22158.15,22394.72,22158.15,22394.72,7100],["2023-03-20",22315.86,22315.86,22000.44,22000.44,3200],["2023-03-21",21961.01,22079.3,21961.01,22079.3,1600],["2023-03-22",22118.72,22118.72,22079.3,22118.72,1900],["2023-03-23",22118.72,22276.43,22118.72,22276.43,1400],["2023-03-24",22158.15,22473.57,22158.15,22473.57,14800],["2023-03-27",22276.43,22473.57,22079.3,22079.3,23300],["2023-03-28",22079.3,22197.58,22079.3,22197.58,11200],["2023-03-29",22079.3,22079.3,22000.44,22079.3,2400],["2023-03-30",22079.3,22079.3,22079.3,22079.3,3000],["2023-03-31",22394.72,22394.72,22079.3,22237.01,6300],["2023-04-03",22828.42,22828.42,22276.43,22315.86,14600],["2023-04-04",22434.14,22434.14,22237.01,22237.01,12100],["2023-04-05",22276.43,22670.71,22276.43,22631.28,26300],["2023-04-06",22473.57,22867.84,22473.57,22473.57,16400],["2023-04-07",22473.57,23183.26,22473.57,22749.56,11900],["2023-04-10",24050.66,24444.94,24050.66,24208.37,4000],["2023-04-11",23262.12,24168.94,23262.12,24168.94,1300],["2023-04-12",24839.21,24839.21,24050.66,24050.66,2100],["2023-04-13",24366.08,24405.51,23538.11,23656.39,2900],["2023-04-14",23656.39,23656.39,23143.83,23262.12,9200],["2023-04-17",23419.83,23419.83,23419.83,23419.83,0],["2023-04-18",22946.7,23262.12,22946.7,23262.12,4700],["2023-04-19",23262.12,23459.25,23262.12,23262.12,5200],["2023-04-20",23380.4,23616.96,23380.4,23459.25,13700],["2023-04-21",23538.11,23538.11,23262.12,23262.12,12200],["2023-04-24",23380.4,23380.4,23222.69,23262.12,7200],["2023-04-25",23262.12,23301.54,22907.27,23301.54,15700],["2023-04-26",23262.12,23262.12,23104.41,23104.41,7200],["2023-04-27",23183.26,23577.53,23183.26,23577.53,4900],["2023-04-28",23419.83,23459.25,23143.83,23262.12,2800],["2023-05-04",23498.68,23577.53,23340.97,23380.4,4200],["2023-05-05",23380.4,23459.25,23380.4,23459.25,4200],["2023-05-08",23459.25,23577.53,23262.12,23459.25,9100],["2023-05-09",23262.12,23459.25,23262.12,23419.83,1300],["2023-05-10",23262.12,23419.83,23262.12,23262.12,8800],["2023-05-11",23262.12,23340.97,23143.83,23143.83,22100],["2023-05-12",22986.12,23222.69,22986.12,22986.12,4100],["2023-05-15",23064.98,23262.12,22867.84,22867.84,22500],["2023-05-16",22907.27,23104.41,22473.57,22867.84,16000],["2023-05-17",23025.55,23025.55,22867.84,22867.84,3600],["2023-05-18",22986.12,22986.12,22670.71,22670.71,5300],["2023-05-19",22788.99,22867.84,22788.99,22788.99,283700],["2023-05-22",22986.12,23064.98,22867.84,23064.98,9700],["2023-05-23",22867.84,23183.26,22867.84,23064.98,8000],["2023-05-24",22946.7,22946.7,22867.84,22867.84,5900],["2023-05-25",23143.83,23143.83,23104.41,23104.41,500],["2023-05-26",23143.83,23143.83,23143.83,23143.83,100],["2023-05-29",23262.12,23301.54,23143.83,23222.69,19400],["2023-05-30",23459.25,23459.25,23262.12,23301.54,7700],["2023-05-31",23340.97,23538.11,23340.97,23380.4,24000],["2023-06-01",23459.25,23538.11,23380.4,23538.11,9100],["2023-06-02",23538.11,23656.39,23459.25,23498.68,23800],["2023-06-05",23656.39,23853.53,23577.53,23656.39,15400],["2023-06-06",23656.39,23774.67,23577.53,23774.67,2900],["2023-06-07",23735.24,23774.67,23616.96,23695.82,17500],["2023-06-08",23736.6,23736.6,23247.19,23451.11,6700],["2023-06-09",23247.19,23451.11,23247.19,23451.11,8100],["2023-06-12",23451.11,23573.46,23451.11,23573.46,4000],["2023-06-13",23777.39,23777.39,23573.46,23573.46,3500],["2023-06-14",23614.25,23736.6,23614.25,23614.25,6000],["2023-06-15",23655.03,23655.03,23655.03,23655.03,2400],["2023-06-16",23655.03,23655.03,23655.03,23655.03,9800],["2023-06-19",23858.95,23858.95,23451.11,23655.03,20100],["2023-06-20",23532.68,23532.68,23532.68,23532.68,10100],["2023-06-21",23695.82,23858.95,23655.03,23858.95,16100],["2023-06-22",24022.09,24022.09,23655.03,23818.17,10100],["2023-06-23",23777.39,24022.09,23736.6,23858.95,3900],["2023-06-26",23858.95,23858.95,23655.03,23655.03,12600],["2023-06-27",23655.03,24062.88,23655.03,24062.88,8300],["2023-06-28",23981.31,24470.72,23940.52,24470.72,6300],["2023-06-29",24103.66,24144.45,24062.88,24144.45,2200],["2023-06-30",24389.15,24389.15,24307.58,24307.58,500],["2023-07-03",24307.58,24348.37,24307.58,24348.37,11600],["2023-07-04",24266.8,24307.58,24062.88,24226.02,11500],["2023-07-05",24062.88,24062.88,24062.88,24062.88,18800],["2023-07-06",24062.88,24062.88,23655.03,23655.03,28000],["2023-07-07",23736.6,23736.6,23655.03,23655.03,23500],["2023-07-10",23736.6,24307.58,23695.82,24307.58,7300],["2023-07-11",24062.88,24062.88,23818.17,24022.09,12900],["2023-07-12",23981.31,23981.31,23655.03,23655.03,24300],["2023-07-13",23695.82,23695.82,23655.03,23655.03,5200],["2023-07-14",23695.82,23818.17,23655.03,23777.39,6700],["2023-07-17",23858.95,23858.95,23655.03,23655.03,10100],["2023-07-18",23655.03,23736.6,23491.89,23695.82,7900],["2023-07-19",23736.6,23736.6,23655.03,23655.03,6500],["2023-07-20",23655.03,24226.02,23655.03,23818.17,26000],["2023-07-21",24144.45,24837.78,24062.88,24837.78,31700],["2023-07-24",24470.72,25000.92,24470.72,24837.78,22500],["2023-07-25",24715.43,25041.71,24470.72,24470.72,11800],["2023-07-26",24633.86,24674.65,24470.72,24674.65,12200],["2023-07-27",24552.29,25000.92,24470.72,24960.14,37000],["2023-07-28",24797.0,26509.95,24797.0,26509.95,25900],["2023-07-31",27325.64,27325.64,26020.54,26020.54,36200],["2023-08-01",26061.32,26102.1,25898.18,26102.1,19700],["2023-08-02",25775.83,26917.8,24593.08,26917.8,17600],["2023-08-03",26509.95,26509.95,25898.18,25898.18,2500],["2023-08-04",26509.95,26509.95,26102.1,26428.38,14500],["2023-08-07",26265.24,26469.17,26183.67,26469.17,8900],["2023-08-08",26509.95,26509.95,26346.81,26509.95,14100],["2023-08-09",26509.95,27284.86,26102.1,27203.29,9500],["2023-08-10",26591.52,26917.8,26224.46,26713.87,21700],["2023-08-11",25694.26,26754.66,25653.47,26754.66,7100],["2023-08-14",26877.01,26917.8,26509.95,26917.8,10600],["2023-08-15",26795.44,26836.23,26142.89,26836.23,10100],["2023-08-16",26836.23,26836.23,26509.95,26713.87,19500],["2023-08-17",26673.09,26713.87,26591.52,26591.52,2900],["2023-08-18",26142.89,26265.24,25449.55,26061.32,21700],["2023-08-21",25775.83,25938.97,25286.41,25816.61,8200],["2023-08-22",25653.47,25857.4,25286.41,25857.4,17200],["2023-08-23",25531.12,25612.69,25286.41,25531.12,13700],["2023-08-24",25653.47,26102.1,25490.34,26102.1,7300],["2023-08-25",26102.1,26102.1,25694.26,26102.1,25600],["2023-08-28",26102.1,26754.66,25979.75,26754.66,33200],["2023-08-29",26754.66,26754.66,26265.24,26713.87,13800],["2023-08-30",26713.87,27080.93,26632.3,26713.87,27000],["2023-08-31",26754.66,27488.78,26632.3,27488.78,11300],["2023-09-05",27325.64,31159.39,27325.64,29364.87,150400],["2023-09-06",29283.3,29976.64,29160.94,29487.22,23600],["2023-09-07",29772.71,29772.71,28753.1,29528.01,32100],["2023-09-08",29324.08,29364.87,28957.02,29364.87,42600],["2023-09-11",29772.71,29772.71,29038.59,29038.59,45700],["2023-09-12",29038.59,30588.4,29038.59,29446.44,21100],["2023-09-13",29405.65,29446.44,29079.38,29364.87,11900],["2023-09-14",29364.87,29405.65,29283.3,29364.87,9900],["2023-09-15",29405.65,29405.65,29120.16,29364.87,12300],["2023-09-18",30955.46,30955.46,29364.87,29772.71,6900],["2023-09-19",29772.71,29772.71,29160.94,29242.51,9200],["2023-09-20",29446.44,29446.44,29446.44,29446.44,5200],["2023-09-21",29283.3,29446.44,29160.94,29446.44,16700],["2023-09-22",29079.38,29201.73,28549.18,28875.45,43700],["2023-09-25",28957.02,28957.02,28141.33,28834.67,23600],["2023-09-26",28467.61,28467.61,27855.84,27937.41,20700],["2023-09-27",28018.98,28018.98,26917.8,27733.49,52200],["2023-09-28",27733.49,27733.49,27651.92,27733.49,14100],["2023-09-29",27733.49,27733.49,27529.56,27692.7,20600],["2023-10-02",28549.18,28549.18,27733.49,27733.49,7600],["2023-10-03",27733.49,27855.84,27488.78,27570.35,13500],["2023-10-04",27407.21,27733.49,27325.64,27733.49,15000],["2023-10-05",27407.21,27937.41,27407.21,27937.41,13400],["2023-10-06",27937.41,28141.33,27733.49,27937.41,24600],["2023-10-09",28141.33,28222.9,27978.19,28222.9,9100],["2023-10-10",28345.25,28875.45,28345.25,28793.88,16100],["2023-10-11",28793.88,28834.67,28549.18,28549.18,5300],["2023-10-12",29324.08,29324.08,28549.18,29201.73,17900],["2023-10-13",29283.3,30098.99,29283.3,30058.2,88400],["2023-10-16",30180.56,32423.71,30180.56,32219.79,260900],["2023-10-17",32260.57,34259.01,32219.79,33361.75,333800],["2023-10-18",33851.17,34055.09,31404.09,32831.55,141200],["2023-10-19",33931.97,34237.67,31119.59,32525.78,75100],["2023-10-20",32525.78,32525.78,29591.13,29957.96,91100],["2023-10-23",30569.35,31792.12,29346.57,29774.54,56000],["2023-10-24",29957.96,30263.65,29040.88,29957.96,17800],["2023-10-25",30447.07,30447.07,29040.88,30385.93,71400],["2023-10-26",30447.07,30447.07,28001.52,28123.8,132500],["2023-10-27",29346.57,29346.57,28062.66,28123.8,22500],["2023-10-30",28123.8,28429.49,27818.1,28123.8,16900],["2023-10-31",28123.8,28368.35,26778.75,28368.35,75300],["2023-11-01",27879.24,28123.8,27512.41,28123.8,20200],["2023-11-02",28123.8,28612.91,28123.8,28368.35,16700],["2023-11-03",28429.49,29529.99,28184.94,29529.99,55700],["2023-11-06",29652.27,29713.4,28857.46,29529.99,18200],["2023-11-07",29163.16,29529.99,29040.88,29285.43,36000],["2023-11-08",29163.16,29774.54,29102.02,29407.71,33100],["2023-11-09",29591.13,31180.73,29591.13,30569.35,80800],["2023-11-10",30569.35,32892.62,30569.35,31241.87,79300],["2023-11-13",31547.56,32158.95,30569.35,31425.29,88400],["2023-11-14",31975.54,32036.67,30875.04,31241.87,28300],["2023-11-15",30997.32,31975.54,30936.18,31180.73,83500],["2023-11-16",31303.01,31547.56,31180.73,31180.73,13700],["2023-11-17",31303.01,31303.01,30630.48,31119.59,46500],["2023-11-20",31180.73,31364.15,30263.65,31180.73,23800],["2023-11-21",30141.37,31669.84,30141.37,31669.84,63500],["2023-11-22",30997.32,34849.05,30997.32,32281.23,108700],["2023-11-23",32586.92,32586.92,31608.7,32403.51,22700],["2023-11-24",32342.37,32342.37,30019.1,31608.7,43500],["2023-11-27",32281.23,32281.23,30752.76,31486.43,71900],["2023-11-28",31303.01,31730.98,30997.32,31730.98,22400],["2023-11-29",31364.15,32036.67,31364.15,31486.43,5500],["2023-11-30",31608.7,31975.54,31486.43,31792.12,33200],["2023-12-01",31853.26,31853.26,31669.84,31669.84,3000],["2023-12-04",31792.12,32158.95,31547.56,31547.56,45400],["2023-12-05",27206.72,33014.89,27206.72,31180.73,56900],["2023-12-06",31180.73,31486.43,31058.45,31486.43,12700],["2023-12-07",31180.73,31241.87,30997.32,31058.45,28800],["2023-12-08",31058.45,31730.98,31058.45,31180.73,17600],["2023-12-11",31180.73,31180.73,30875.04,31058.45,22100],["2023-12-12",31119.59,31486.43,30997.32,31119.59,12500],["2023-12-13",30997.32,31669.84,30997.32,30997.32,5500],["2023-12-14",31180.73,31364.15,31058.45,31303.01,7300],["2023-12-15",31425.29,31547.56,30936.18,31180.73,5800],["2023-12-18",31303.01,31303.01,30997.32,31241.87,7500],["2023-12-19",31119.59,31792.12,31119.59,31669.84,10300],["2023-12-20",31669.84,31669.84,31119.59,31669.84,6800],["2023-12-21",31425.29,31669.84,31364.15,31669.84,10900],["2023-12-22",31975.54,31975.54,31669.84,31853.26,30200],["2023-12-25",32036.67,32036.67,31608.7,32036.67,19300],["2023-12-26",32158.95,32281.23,31669.84,31792.12,18000],["2023-12-27",31792.12,31914.4,30875.04,31792.12,105500],["2023-12-28",31669.84,32403.51,30875.04,31792.12,145800],["2023-12-29",32097.81,32097.81,31241.87,31914.4,33400],["2024-01-02",31669.84,31914.4,31364.15,31425.29,31700],["2024-01-03",31241.87,31608.7,31241.87,31608.7,42000],["2024-01-04",31486.43,31975.54,31425.29,31975.54,56900],["2024-01-05",31730.98,32770.34,31730.98,32648.06,81700],["2024-01-08",32953.75,33748.56,32770.34,33381.73,120700],["2024-01-09",33198.31,33320.59,32464.64,33320.59,17500],["2024-01-10",32770.34,33320.59,32770.34,32892.62,17300],["2024-01-11",33014.89,34421.08,33014.89,33748.56,42800],["2024-01-12",33320.59,33870.83,33014.89,33381.73,51300],["2024-01-15",33931.97,33931.97,33381.73,33442.86,18300],["2024-01-16",33687.42,34237.67,33320.59,34176.53,42100],["2024-01-17",33931.97,34054.25,33320.59,33748.56,18400],["2024-01-18",33687.42,34054.25,33626.28,34054.25,17600],["2024-01-19",33870.83,34237.67,33809.7,33993.11,58100],["2024-01-22",34115.39,34237.67,33565.14,34115.39,68000],["2024-01-23",34176.53,34176.53,33320.59,34176.53,33900],["2024-01-24",33993.11,34115.39,33809.7,33870.83,3000],["2024-01-25",34176.53,34176.53,33993.11,34176.53,5700],["2024-01-26",34176.53,35460.44,34054.25,34849.05,33500],["2024-01-29",35460.44,36683.21,35460.44,36622.08,125600],["2024-01-30",36683.21,37905.99,31792.12,36683.21,214100],["2024-01-31",36683.21,37294.6,30263.65,36622.08,645000],["2024-02-01",35766.13,36744.35,35460.44,36622.08,3016694],["2024-02-02",36255.24,38884.21,36255.24,37539.16,88900],["2024-02-05",38333.96,38333.96,37478.02,37600.29,52800],["2024-02-06",37844.85,38211.68,37539.16,37905.99,91200],["2024-02-07",38028.27,38211.68,37050.05,37294.6,107300],["2024-02-15",37478.02,37600.29,36988.91,37111.19,74500],["2024-02-16",37172.32,37478.02,36866.63,37294.6,57800],["2024-02-19",37478.02,38272.82,37294.6,37355.74,116900],["2024-02-20",37783.71,37905.99,37172.32,37478.02,117600],["2024-02-21",37539.16,37905.99,37111.19,37844.85,148400],["2024-02-22",37478.02,37600.29,36988.91,37600.29,78200],["2024-02-23",37294.6,37905.99,37294.6,37294.6,130300],["2024-02-26",37600.29,37844.85,37233.46,37539.16,116500],["2024-02-27",38211.68,38211.68,37294.6,37478.02,93300],["2024-02-28",37480.08,37922.51,37164.06,37669.7,104600],["2024-02-29",37922.51,37922.51,37164.06,37480.08,74400],["2024-03-01",37480.08,37480.08,36595.22,37037.65,245400],["2024-03-04",37037.65,37100.86,36342.41,36468.82,146500],["2024-03-05",36468.82,36468.82,36026.39,36089.59,143600],["2024-03-06",36026.39,36279.2,35331.14,35773.57,187900],["2024-03-07",35773.57,36342.41,35773.57,36026.39,100300],["2024-03-08",36342.41,36405.61,35331.14,35331.14,105700],["2024-03-11",35331.14,36279.2,35331.14,35836.77,161300],["2024-03-12",35773.57,35899.98,35267.94,35647.16,194000],["2024-03-13",35457.55,36911.25,35394.34,36784.84,193100],["2024-03-14",37290.47,37353.67,36658.43,36911.25,86100],["2024-03-15",36974.45,36974.45,36342.41,36405.61,52400],["2024-03-18",36532.02,36532.02,35394.34,36405.61,92900],["2024-03-19",35899.98,36532.02,35899.98,36152.8,25600],["2024-03-20",36026.39,36468.82,35836.77,36405.61,39300],["2024-03-21",36342.41,37227.27,36152.8,36974.45,71000],["2024-03-22",37164.06,37416.88,36658.43,36784.84,46600],["2024-03-25",37290.47,37480.08,36532.02,36658.43,31800],["2024-03-26",36784.84,37037.65,36532.02,37037.65,60900],["2024-03-27",37100.86,37100.86,36658.43,36911.25,22400],["2024-03-28",37037.65,37037.65,36848.04,37037.65,51800],["2024-03-29",37037.65,37037.65,36658.43,36911.25,40400],["2024-04-01",36721.63,36974.45,36595.22,36658.43,53100],["2024-04-02",36721.63,36721.63,36152.8,36532.02,42900],["2024-04-03",36279.2,36658.43,36279.2,36342.41,52100],["2024-04-04",36532.02,36532.02,36152.8,36342.41,52700],["2024-04-05",36279.2,36342.41,35773.57,36152.8,71500],["2024-04-08",37290.47,37290.47,30780.44,35394.34,128500],["2024-04-09",35394.34,35773.57,35267.94,35647.16,63100],["2024-04-10",35583.96,35773.57,35394.34,35647.16,38100],["2024-04-11",34825.51,35710.37,34825.51,35457.55,20500],["2024-04-12",35267.94,36152.8,35267.94,35710.37,14100],["2024-04-15",35647.16,35710.37,35078.32,35583.96,80300],["2024-04-16",35394.34,35583.96,34762.3,35204.73,37300],["2024-04-17",35267.94,35710.37,35267.94,35267.94,33700],["2024-04-19",35267.94,35394.34,34509.49,34762.3,33100],["2024-04-22",34699.1,35331.14,34699.1,35267.94,36600],["2024-04-23",34951.92,36658.43,34699.1,36658.43,69900],["2024-04-24",36595.22,36595.22,35520.75,36279.2,41300],["2024-04-25",36279.2,39755.43,36279.2,39123.39,515400],["2024-04-26",39186.6,39881.84,38870.58,39439.41,171800],["2024-05-02",40008.25,42093.99,39502.62,41777.97,465600],["2024-05-03",41777.97,47213.53,41714.76,45823.04,566700],["2024-05-06",45823.04,48477.61,45823.04,46075.85,363900],["2024-05-07",46771.1,49299.27,46075.85,47213.53,360300],["2024-05-08",47150.32,47719.16,46202.26,46707.89,211200],["2024-05-09",46771.1,51827.43,46771.1,49299.27,308000],["2024-05-10",49425.67,51321.8,48351.2,49362.47,250000],["2024-05-13",49425.67,49931.31,47719.16,48477.61,288900],["2024-05-14",48477.61,49931.31,48288.0,48667.22,218100],["2024-05-15",48920.04,50563.35,48920.04,49488.88,354800],["2024-05-16",49931.31,52396.27,49931.31,51448.21,282000],["2024-05-17",51448.21,53723.56,49741.7,51764.23,292800],["2024-05-20",51827.43,52143.45,50184.12,50310.53,254700],["2024-05-21",49299.27,50563.35,43990.11,49299.27,366600],["2024-05-22",49804.9,50879.37,48667.22,49425.67,201400],["2024-05-23",49741.7,49994.51,48604.02,49425.67,174600],["2024-05-24",49172.86,51827.43,49109.65,50184.12,452300],["2024-05-27",50310.53,50500.15,48667.22,49236.06,154500],["2024-05-28",49931.31,50563.35,49236.06,50247.33,216900],["2024-05-29",50563.35,51258.6,49615.29,50247.33,193200],["2024-05-30",50310.53,50310.53,48667.22,49741.7,250300],["2024-05-31",49615.29,51827.43,49552.08,50816.17,264900],["2024-06-03",50816.17,58463.87,50816.17,58463.87,673500],["2024-06-04",58463.87,63962.64,57073.38,63962.64,420500],["2024-06-05",64152.25,71420.73,63962.64,66364.4,805600],["2024-06-06",67628.48,69398.2,64973.9,65416.33,491500],["2024-06-07",65416.33,70156.65,65416.33,67565.28,332100],["2024-06-10",67628.48,69208.58,66237.99,66554.01,281800],["2024-06-11",66996.44,66996.44,64468.27,64910.7,366200],["2024-06-12",64910.7,68892.56,63204.19,66617.21,395800],["2024-06-13",66680.42,67881.3,66111.58,66364.4,230000],["2024-06-14",66806.83,72684.82,65921.97,68829.36,722700],["2024-06-17",70788.69,74580.94,69398.2,72052.77,470500],["2024-06-18",72052.77,74580.94,68892.56,69208.58,585300],["2024-06-19",68892.56,70472.67,67186.05,69208.58,343000],["2024-06-20",69524.61,70788.69,68134.11,68766.16,314400],["2024-06-21",68892.56,71167.91,68260.52,69714.22,307000],["2024-06-24",69840.63,71420.73,67628.48,67881.3,533900],["2024-06-25",68576.54,68955.77,65100.31,66237.99,329000],["2024-06-26",66870.03,68576.54,66364.4,67944.5,187800],["2024-06-27",67628.48,70788.69,67059.64,68892.56,229800],["2024-06-28",67312.46,70725.49,67312.46,68386.93,320100],["2024-07-01",67628.48,68386.93,58906.3,62129.72,592800],["2024-07-02",62382.53,63204.19,60233.59,61940.1,320100],["2024-07-03",61940.1,62635.35,61308.06,62508.94,220600],["2024-07-04",62635.35,63204.19,61940.1,62824.96,210000],["2024-07-05",62572.15,65858.76,62192.92,64531.48,206000],["2024-07-08",64973.9,65795.56,64152.25,64468.27,205500],["2024-07-09",64468.27,65100.31,62382.53,64215.45,283100],["2024-07-10",63330.6,64594.68,62824.96,64531.48,193700],["2024-07-11",64468.27,66680.42,64341.86,64910.7,119800],["2024-07-12",65037.11,65037.11,63836.23,63899.43,88700],["2024-07-15",64152.25,64152.25,63204.19,63204.19,96700],["2024-07-16",63204.19,63709.82,60360.0,60676.02,284900],["2024-07-17",61371.27,61371.27,56251.73,58400.67,329900],["2024-07-18",57831.83,58021.44,54355.6,57831.83,192100],["2024-07-19",57515.81,57515.81,55619.68,55619.68,60500],["2024-07-22",55682.89,57326.2,53723.56,57326.2,139700],["2024-07-23",56251.73,58147.85,55619.68,56062.11,106800],["2024-07-24",56062.11,57199.79,53723.56,56314.93,101800],["2024-07-25",55303.66,56883.77,54355.6,56883.77,82000],["2024-07-26",57199.79,58590.28,55809.3,58463.87,119600],["2024-07-29",58716.69,61308.06,58400.67,61244.86,181000],["2024-07-30",62256.12,62256.12,59538.34,59664.75,58000],["2024-07-31",60423.2,60423.2,58906.3,60233.59,87800],["2024-08-01",59411.94,60928.84,56883.77,59917.57,208600],["2024-08-02",59917.57,60043.98,57895.04,60043.98,62300],["2024-08-05",57958.24,58021.44,54418.81,54418.81,122600],["2024-08-06",54418.81,57515.81,54355.6,56251.73,125700],["2024-08-07",56251.73,56251.73,55303.66,55746.09,15500],["2024-08-08",55303.66,55619.68,53723.56,54671.62,52300],["2024-08-09",55303.66,56820.56,55177.26,56694.16,55800],["2024-08-12",56314.93,57958.24,56314.93,57895.04,85100],["2024-08-13",57515.81,58843.1,57515.81,58021.44,62200],["2024-08-14",58147.85,59032.71,58084.65,58084.65,54600],["2024-08-15",57199.79,57642.22,56125.32,57136.59,71600],["2024-08-16",57073.38,59475.14,57073.38,59475.14,137000],["2024-08-19",59411.94,60360.0,59411.94,60043.98,101800],["2024-08-20",60043.98,60043.98,59411.94,59601.55,75900],["2024-08-21",59727.96,60360.0,59538.34,59980.77,81500],["2024-08-22",59980.77,59980.77,59348.73,59348.73,68500],["2024-08-23",59411.94,59411.94,57895.04,59411.94,137200],["2024-08-26",59411.94,59411.94,58147.85,58147.85,39400],["2024-08-27",58211.06,58211.06,57831.83,57958.24,68200],["2024-08-28",57958.24,58147.85,57579.01,58021.44,43400],["2024-08-29",57515.81,57895.04,57515.81,57895.04,16200],["2024-08-30",58084.65,59095.91,57705.42,58906.3,96800],["2024-09-04",59032.71,59032.71,57768.63,58274.26,55200],["2024-09-05",58084.65,58084.65,55619.68,57642.22,124600],["2024-09-06",56946.97,60043.98,56125.32,60043.98,125900],["2024-09-09",59222.32,59601.55,57515.81,57515.81,69600],["2024-09-10",57768.63,58021.44,56630.95,56630.95,46800],["2024-09-11",56251.73,57262.99,55746.09,57262.99,36800],["2024-09-12",57199.79,57452.61,56883.77,57199.79,20500],["2024-09-13",57073.38,57136.59,56883.77,57073.38,17600],["2024-09-16",57073.38,57073.38,55935.71,56125.32,35700],["2024-09-17",56251.73,56378.13,55872.5,56378.13,47700],["2024-09-18",56125.32,57705.42,56125.32,57199.79,73000],["2024-09-19",57262.99,58147.85,57262.99,57515.81,55600],["2024-09-20",58147.85,58590.28,57515.81,57642.22,42000],["2024-09-23",57515.81,57579.01,57136.59,57326.2,24100],["2024-09-24",56883.77,57515.81,56251.73,57262.99,23800],["2024-09-25",57262.99,57389.4,56946.97,57136.59,30900],["2024-09-26",57199.79,57199.79,56567.75,56630.95,39400],["2024-09-27",56883.77,56946.97,56062.11,56251.73,97700],["2024-09-30",56188.52,56188.52,55619.68,55619.68,34000],["2024-10-01",55935.71,56378.13,55872.5,56125.32,56700],["2024-10-02",55998.91,56125.32,55240.46,55366.87,57500],["2024-10-03",55556.48,55935.71,55177.26,55177.26,25600],["2024-10-04",55493.28,55493.28,54671.62,55114.05,27000],["2024-10-07",55619.68,55619.68,54734.83,54987.64,10000],["2024-10-08",54987.64,55050.85,54355.6,54924.44,32600],["2024-10-09",55303.66,55366.87,54482.01,55240.46,43700],["2024-10-10",55114.05,58463.87,55114.05,57515.81,164800],["2024-10-11",57515.81,58147.85,57136.59,57389.4,51100],["2024-10-14",57073.38,58147.85,57073.38,57579.01,82400],["2024-10-15",57389.4,58274.26,56883.77,57010.18,65300],["2024-10-16",56694.16,56946.97,56378.13,56567.75,34700],["2024-10-17",56883.77,56883.77,56251.73,56567.75,17000],["2024-10-18",56883.77,56946.97,56694.16,56694.16,37900],["2024-10-21",56883.77,56883.77,56251.73,56314.93,32300],["2024-10-22",57262.99,57262.99,55619.68,56441.34,32600],["2024-10-23",55998.91,56188.52,55556.48,56188.52,7000],["2024-10-24",56251.73,56883.77,55619.68,56125.32,42200],["2024-10-25",56314.93,56567.75,55935.71,56441.34,37900],["2024-10-28",56757.36,56820.56,56251.73,56757.36,42000],["2024-10-29",56883.77,57831.83,56883.77,57831.83,111500],["2024-10-30",57831.83,59095.91,57642.22,57831.83,110600],["2024-10-31",58084.65,58084.65,56946.97,57136.59,41900],["2024-11-01",57326.2,57326.2,55935.71,56125.32,67300],["2024-11-04",56757.36,56757.36,55619.68,55746.09,52200],["2024-11-05",56378.13,56504.54,55872.5,56378.13,15900],["2024-11-06",56314.93,56883.77,56188.52,56757.36,29100],["2024-11-07",56820.56,59285.53,56630.95,58779.89,305400],["2024-11-08",58653.49,61624.08,58653.49,61371.27,229200],["2024-11-11",61497.67,63520.21,60676.02,61434.47,271400],["2024-11-12",61940.1,61940.1,59917.57,60043.98,144700],["2024-11-13",60296.79,61308.06,59348.73,61181.65,137500],["2024-11-14",61181.65,65100.31,61181.65,62256.12,452700],["2024-11-15",62698.55,63583.41,60802.43,60928.84,192800],["2024-11-18",61560.88,61560.88,58337.46,59411.94,168700],["2024-11-19",59411.94,59411.94,56188.52,56188.52,301500],["2024-11-20",56251.73,57958.24,55619.68,57515.81,101600],["2024-11-21",57326.2,58337.46,57199.79,58211.06,54600],["2024-11-22",57579.01,58779.89,57579.01,57831.83,65100],["2024-11-25",58021.44,58147.85,57579.01,57831.83,31200],["2024-11-26",57831.83,58337.46,57579.01,57895.04,67800],["2024-11-27",57895.04,60676.02,57831.83,59664.75,141300],["2024-11-28",59727.96,60486.41,58969.51,59980.77,83900],["2024-11-29",59854.37,62256.12,59854.37,61940.1,290100],["2024-12-02",61940.1,63836.23,61434.47,61750.49,124100],["2024-12-03",62319.33,63457.0,61181.65,61940.1,210000],["2024-12-04",62256.12,63077.78,60928.84,60928.84,176700],["2024-12-05",61308.06,62382.53,59791.16,62256.12,191300],["2024-12-06",62256.12,64973.9,61750.49,62003.31,154700],["2024-12-09",62888.17,62888.17,61308.06,61624.08,70600],["2024-12-10",61497.67,62129.72,60865.63,61560.88,48400],["2024-12-11",61560.88,63140.98,61560.88,61940.1,160600],["2024-12-12",62319.33,62761.76,61181.65,61244.86,56900],["2024-12-13",60739.22,61308.06,60233.59,60360.0,126700],["2024-12-16",60170.39,60928.84,59727.96,60043.98,85900],["2024-12-17",60170.39,60992.04,60043.98,60739.22,45000],["2024-12-18",59727.96,60865.63,59727.96,60549.61,31200],["2024-12-19",60549.61,60549.61,59411.94,59411.94,106700],["2024-12-20",59411.94,61118.45,59411.94,60992.04,107800],["2024-12-23",62003.31,62572.15,61181.65,61624.08,97000],["2024-12-24",61624.08,61687.29,61118.45,61371.27,77200],["2024-12-25",61308.06,62635.35,61308.06,61750.49,153100],["2024-12-26",62066.51,62066.51,61181.65,61244.86,78800],["2024-12-27",61940.1,62319.33,60296.79,60360.0,94000],["2024-12-30",60676.02,60676.02,59917.57,60043.98,69700],["2024-12-31",60107.18,61308.06,60107.18,61308.06,173000],["2025-01-02",61244.86,61308.06,60802.43,61244.86,26400],["2025-01-03",61181.65,61687.29,60865.63,61055.24,102900],["2025-01-06",60992.04,61813.7,60486.41,60612.82,114400],["2025-01-07",61118.45,64215.45,60865.63,62698.55,395600],["2025-01-08",62888.17,63140.98,60676.02,62129.72,87100],["2025-01-09",62066.51,62256.12,60865.63,61181.65,84500],["2025-01-10",61244.86,61244.86,59980.77,59980.77,133400],["2025-01-13",59980.77,60612.82,59411.94,60612.82,50300],["2025-01-14",60865.63,60865.63,59285.53,60296.79,43800],["2025-01-15",60043.98,60676.02,59411.94,59854.37,23100],["2025-01-16",59664.75,60549.61,59664.75,60423.2,50200],["2025-01-17",60486.41,62698.55,60360.0,62698.55,212000],["2025-01-20",62824.96,63204.19,61876.9,62572.15,85900],["2025-01-21",62572.15,70283.06,62572.15,68892.56,674600],["2025-01-22",68892.56,72684.82,68892.56,68892.56,287600],["2025-01-23",70156.65,71294.32,68134.11,68955.77,230800],["2025-01-24",69334.99,69398.2,67502.07,67944.5,235100],["2025-02-03",66364.4,66364.4,61497.67,62192.92,450600],["2025-02-04",62572.15,63267.39,62129.72,63140.98,159800],["2025-02-05",63204.19,64468.27,62888.17,63140.98,71200],["2025-02-06",63836.23,63836.23,62256.12,62572.15,121700],["2025-02-07",62572.15,62635.35,62192.92,62256.12,82200],["2025-02-10",62256.12,62319.33,59727.96,60360.0,235600],["2025-02-11",60612.82,61876.9,59791.16,61687.29,107600],["2025-02-12",61687.29,61687.29,60802.43,60992.04,54700],["2025-02-13",61181.65,61181.65,60233.59,60676.02,152600],["2025-02-14",60676.02,61750.49,60423.2,61308.06,83300],["2025-02-17",61371.27,62066.51,60423.2,60486.41,79700],["2025-02-18",60423.2,60928.84,60360.0,60739.22,42400],["2025-02-19",61308.06,61497.67,60486.41,60739.22,55200],["2025-02-20",60739.22,61308.06,60549.61,60676.02,40600],["2025-02-21",60676.02,61308.06,60676.02,61118.45,56800],["2025-02-24",60992.04,61181.65,60423.2,60928.84,105500],["2025-02-25",60802.43,62572.15,60676.02,62572.15,195600],["2025-02-26",61940.1,67502.07,61940.1,66996.44,495100],["2025-02-27",66996.44,67059.64,64405.07,65100.31,144900],["2025-02-28",65226.72,65226.72,62572.15,62761.76,153800],["2025-03-03",63330.6,66364.4,62951.37,65416.33,139400],["2025-03-04",64910.7,64910.7,63836.23,64468.27,45200],["2025-03-05",64215.45,64973.9,63836.23,63836.23,59700],["2025-03-06",64025.84,64910.7,64025.84,64910.7,93400],["2025-03-07",64910.7,66996.44,64910.7,64910.7,212300],["2025-03-10",65858.76,66870.03,64405.07,64468.27,138400],["2025-03-11",64152.25,64152.25,63204.19,63393.8,112600],["2025-03-12",63836.23,63962.64,63077.78,63267.39,90000],["2025-03-13",65037.11,65037.11,62445.74,63204.19,133100],["2025-03-14",63267.39,64492.75,61268.12,61461.59,141900],["2025-03-17",61461.59,62171.01,60494.2,60752.17,114300],["2025-03-18",61139.13,61268.12,59978.26,60365.22,122100],["2025-03-19",60494.2,60494.2,55334.78,55463.77,259900],["2025-03-20",54818.84,59139.86,54818.84,58236.96,178000],["2025-03-21",61268.12,61268.12,59333.33,60171.74,256600],["2025-03-24",61268.12,61526.09,60300.72,60623.19,199900],["2025-03-25",60881.16,61010.14,58817.39,59397.83,106300],["2025-03-26",59655.8,59913.77,58688.41,59784.78,91200],["2025-03-27",59978.26,60042.75,59333.33,59784.78,58000],["2025-03-28",59720.29,59720.29,59268.84,59333.33,50100],["2025-03-31",59397.83,59397.83,58752.9,58817.39,63300],["2025-04-01",58946.38,59333.33,58559.42,58881.88,55700],["2025-04-02",59204.35,59462.32,58365.94,58881.88,42400],["2025-04-03",58043.48,58430.43,52755.07,53528.99,184800],["2025-04-04",51594.2,56431.16,51594.2,56431.16,194300],["2025-04-08",56431.16,56431.16,48369.57,48369.57,244000],["2025-04-09",48369.57,55141.3,47079.71,53206.52,397400],["2025-04-10",55463.77,61203.62,55463.77,61203.62,274700],["2025-04-11",61913.04,62428.99,58172.46,59655.8,201800],["2025-04-14",60494.2,60558.7,58172.46,59010.87,87100],["2025-04-15",59526.81,59720.29,58946.38,59655.8,92200],["2025-04-16",59978.26,65460.14,59978.26,61848.55,603700],["2025-04-17",61848.55,64363.77,60816.67,61526.09,109000],["2025-04-18",62557.97,62557.97,59462.32,60558.7,172400],["2025-04-21",60558.7,61268.12,59462.32,59978.26,78000],["2025-04-22",59913.77,59978.26,56495.65,58688.41,192600],["2025-04-23",59333.33,59784.78,57914.49,59010.87,84400],["2025-04-24",59397.83,59913.77,58688.41,59720.29,131900],["2025-04-25",61800.0,61800.0,59533.33,59533.33,43000],["2025-04-28",59666.67,60200.0,58666.67,59266.67,69300],["2025-04-29",59466.67,60600.0,59466.67,59933.33,64700],["2025-05-05",60000.0,60333.33,59733.33,60133.33,51900],["2025-05-06",60066.67,62000.0,59800.0,60733.33,94800],["2025-05-07",61000.0,61000.0,60000.0,60133.33,46800],["2025-05-08",60200.0,61266.67,60200.0,60666.67,60400],["2025-05-09",61333.33,61333.33,59533.33,60200.0,48700],["2025-05-12",61333.33,63200.0,60666.67,61333.33,126300],["2025-05-13",61666.67,62600.0,61666.67,62000.0,118200],["2025-05-14",62000.0,62733.33,61800.0,62600.0,107700],["2025-05-15",62666.67,63200.0,62466.67,62800.0,53400],["2025-05-16",62866.67,62866.67,61733.33,61933.33,85300],["2025-05-19",61866.67,61866.67,60800.0,60800.0,116200],["2025-05-20",61133.33,61333.33,60533.33,60800.0,121800],["2025-05-21",60866.67,61266.67,60333.33,60466.67,85100],["2025-05-22",60600.0,61266.67,60266.67,60533.33,59800],["2025-05-23",60266.67,61000.0,60266.67,61000.0,45200],["2025-05-26",60866.67,61933.33,60200.0,61866.67,51700],["2025-05-27",61866.67,62000.0,61333.33,61666.67,78400],["2025-05-28",61866.67,62000.0,61533.33,61600.0,77000],["2025-05-29",61733.33,62000.0,61533.33,61866.67,38400],["2025-05-30",61933.33,62000.0,61400.0,61400.0,60200],["2025-06-02",61600.0,61666.67,60866.67,61666.67,60200],["2025-06-03",61666.67,61800.0,61333.33,61466.67,144200],["2025-06-04",61466.67,63200.0,61466.67,62400.0,204800],["2025-06-05",62400.0,62800.0,62200.0,62666.67,213000],["2025-06-06",62666.67,63000.0,62200.0,62200.0,252700],["2025-06-09",64000.0,65000.0,62500.0,62900.0,170400],["2025-06-10",62900.0,63100.0,62700.0,62900.0,66800],["2025-06-11",63000.0,66000.0,62700.0,64900.0,168800],["2025-06-12",65000.0,65500.0,64500.0,64500.0,39900],["2025-06-13",64800.0,64800.0,63000.0,63400.0,95900],["2025-06-16",63400.0,64400.0,63400.0,63900.0,88700],["2025-06-17",64400.0,64400.0,63400.0,63700.0,36300],["2025-06-18",63700.0,64000.0,62500.0,62900.0,70200],["2025-06-19",63200.0,63200.0,62700.0,62900.0,36300],["2025-06-20",62900.0,62900.0,61300.0,62000.0,84000],["2025-06-23",61900.0,61900.0,60500.0,61500.0,44300],["2025-06-24",61500.0,62500.0,61500.0,61800.0,38100],["2025-06-25",62000.0,63200.0,62000.0,62700.0,69700],["2025-06-26",62900.0,62900.0,62000.0,62100.0,23100],["2025-06-27",62600.0,63100.0,62500.0,62700.0,99500],["2025-06-30",62900.0,63500.0,62800.0,63200.0,78600],["2025-07-01",63900.0,64200.0,62500.0,62800.0,58900],["2025-07-02",63000.0,63000.0,62200.0,62900.0,34500],["2025-07-03",63000.0,63100.0,62300.0,62500.0,60700],["2025-07-04",62600.0,64000.0,62200.0,63500.0,81200],["2025-07-07",63600.0,64400.0,63100.0,63300.0,61000],["2025-07-08",63700.0,63700.0,63000.0,63400.0,68500],["2025-07-09",63300.0,63400.0,62700.0,62800.0,92000],["2025-07-10",63100.0,64000.0,63100.0,63400.0,103700],["2025-07-11",63500.0,64200.0,63500.0,63500.0,94100],["2025-07-14",63500.0,63700.0,63400.0,63600.0,65800],["2025-07-15",63900.0,63900.0,63100.0,63200.0,64100],["2025-07-16",63200.0,67400.0,63200.0,67000.0,358300],["2025-07-17",67000.0,74300.0,67000.0,74000.0,561800],["2025-07-18",74000.0,80000.0,73900.0,76000.0,551500],["2025-07-21",76600.0,80500.0,72000.0,73000.0,228000],["2025-07-22",74300.0,74300.0,72000.0,72800.0,210700],["2025-07-23",72500.0,74000.0,71600.0,72400.0,193700],["2025-07-24",72400.0,76100.0,71600.0,75000.0,377200],["2025-07-25",74800.0,75900.0,71800.0,73000.0,233600],["2025-07-28",73500.0,75200.0,73300.0,73900.0,271400],["2025-07-29",73900.0,74900.0,71000.0,71500.0,330900],["2025-07-30",72900.0,74500.0,71900.0,72900.0,180900],["2025-07-31",73000.0,73200.0,71300.0,71900.0,154500],["2025-08-01",70800.0,72400.0,70200.0,72100.0,98600],["2025-08-04",71900.0,73000.0,71400.0,72000.0,95700],["2025-08-05",72500.0,72500.0,71400.0,71800.0,143000],["2025-08-06",72000.0,72500.0,71500.0,72500.0,127200],["2025-08-07",72500.0,74900.0,72500.0,74500.0,257300],["2025-08-08",74500.0,74600.0,73000.0,73600.0,93700],["2025-08-11",73900.0,74500.0,73400.0,74400.0,248300],["2025-08-12",69000.0,74500.0,69000.0,73100.0,348000],["2025-08-13",74000.0,74100.0,72400.0,72700.0,201100],["2025-08-14",72600.0,73500.0,71600.0,72000.0,238800],["2025-08-15",72000.0,72500.0,69500.0,69700.0,253800],["2025-08-18",70000.0,70300.0,67900.0,68300.0,250400],["2025-08-19",68100.0,68500.0,67800.0,68000.0,164100],["2025-08-20",68100.0,68100.0,65500.0,66500.0,246700],["2025-08-21",66500.0,68500.0,65700.0,68300.0,225900],["2025-08-22",69000.0,69000.0,66700.0,67100.0,157200],["2025-08-25",68000.0,70300.0,66000.0,66500.0,79300],["2025-08-26",67000.0,67900.0,66000.0,67800.0,107200],["2025-08-27",67500.0,69000.0,66600.0,67300.0,163300],["2025-08-28",67500.0,68000.0,65000.0,67100.0,128800],["2025-08-29",66100.0,67100.0,65500.0,67000.0,97600],["2025-09-03",66800.0,67500.0,66300.0,67500.0,77300],["2025-09-04",68000.0,68000.0,67000.0,67200.0,52700],["2025-09-05",66900.0,67400.0,66700.0,66800.0,87300],["2025-09-08",66800.0,66800.0,65900.0,66100.0,80000],["2025-09-09",66200.0,66500.0,65900.0,66500.0,64600],["2025-09-10",66900.0,66900.0,66100.0,66400.0,22900],["2025-09-11",66000.0,66800.0,65700.0,66500.0,82400],["2025-09-12",66500.0,66500.0,65800.0,66300.0,45700],["2025-09-15",66200.0,67300.0,66200.0,67000.0,78300],["2025-09-16",67500.0,67600.0,66900.0,67300.0,90800],["2025-09-17",67500.0,69500.0,67500.0,69000.0,240300],["2025-09-18",69000.0,69000.0,68100.0,68800.0,76500],["2025-09-19",68600.0,69600.0,67200.0,67900.0,87800],["2025-09-22",68400.0,68400.0,66000.0,66100.0,70700],["2025-09-23",66600.0,67200.0,65700.0,65900.0,56500],["2025-09-24",66400.0,66700.0,65100.0,66500.0,48500],["2025-09-25",67000.0,67000.0,64500.0,64800.0,142000],["2025-09-26",65100.0,65400.0,64000.0,64400.0,52600],["2025-09-29",63000.0,65100.0,54900.0,64500.0,55000],["2025-09-30",64500.0,65000.0,64000.0,64100.0,68600],["2025-10-01",65000.0,65000.0,63900.0,64500.0,32500],["2025-10-02",65000.0,65000.0,64000.0,64000.0,14400],["2025-10-03",64100.0,64100.0,63800.0,64000.0,25400],["2025-10-06",64800.0,65000.0,64100.0,64900.0,43300],["2025-10-07",64900.0,64900.0,64000.0,64300.0,21900],["2025-10-08",64300.0,65300.0,64200.0,64700.0,36600],["2025-10-09",64800.0,65600.0,64000.0,64000.0,71200],["2025-10-10",64400.0,65000.0,64100.0,64400.0,63900],["2025-10-13",63800.0,64400.0,63700.0,64200.0,55400],["2025-10-14",64000.0,64000.0,61000.0,61000.0,215000],["2025-10-15",62500.0,62500.0,61000.0,61500.0,129900],["2025-10-16",61600.0,61600.0,60800.0,61400.0,54500],["2025-10-17",61900.0,62600.0,61000.0,61000.0,19800],["2025-10-20",61700.0,63800.0,60600.0,61300.0,75000],["2025-10-21",61300.0,65000.0,60800.0,64000.0,193400],["2025-10-22",64000.0,65800.0,64000.0,64800.0,56300],["2025-10-23",64800.0,64800.0,63300.0,63900.0,42500],["2025-10-24",64200.0,64600.0,63600.0,64200.0,39500],["2025-10-27",64200.0,65100.0,64100.0,64100.0,91700],["2025-10-28",64600.0,66200.0,64000.0,65000.0,109500],["2025-10-29",66000.0,69000.0,66000.0,67500.0,390700],["2025-10-30",67100.0,68100.0,67000.0,67800.0,64000],["2025-10-31",67600.0,68100.0,64000.0,64200.0,217300],["2025-11-03",65300.0,65700.0,64000.0,64000.0,89200],["2025-11-04",64900.0,64900.0,62000.0,63500.0,96800],["2025-11-05",63100.0,64000.0,61900.0,63900.0,97400],["2025-11-06",63400.0,63800.0,62500.0,63100.0,74600],["2025-11-07",64300.0,64300.0,61000.0,62000.0,160200],["2025-11-10",62000.0,62000.0,61000.0,61000.0,48700],["2025-11-11",60800.0,61900.0,58000.0,60400.0,166200],["2025-11-12",60300.0,65000.0,60100.0,61800.0,84700],["2025-11-13",62200.0,62200.0,61100.0,61800.0,15500],["2025-11-14",61800.0,61800.0,61000.0,61000.0,41800],["2025-11-17",61900.0,62000.0,60900.0,61600.0,25700],["2025-11-18",61300.0,61900.0,61000.0,61700.0,24300],["2025-11-19",61800.0,61800.0,61200.0,61300.0,16500],["2025-11-20",61600.0,61700.0,61000.0,61000.0,27700],["2025-11-21",61300.0,61300.0,60500.0,61000.0,39600],["2025-11-24",61000.0,61500.0,60800.0,61000.0,25100],["2025-11-25",61400.0,61800.0,61100.0,61400.0,39700],["2025-11-26",61400.0,62000.0,61400.0,61700.0,30200],["2025-11-27",61600.0,62500.0,61600.0,62000.0,36400],["2025-11-28",62600.0,63000.0,61900.0,62000.0,33400],["2025-12-01",62600.0,62800.0,61400.0,62200.0,21900],["2025-12-02",61600.0,61800.0,61000.0,61300.0,13300],["2025-12-03",62000.0,66500.0,62000.0,64000.0,302300],["2025-12-04",64000.0,67200.0,64000.0,64900.0,291400],["2025-12-05",65900.0,67200.0,65500.0,66300.0,206900],["2025-12-08",66500.0,66500.0,64600.0,64600.0,95500],["2025-12-09",65300.0,66000.0,62800.0,62800.0,137600],["2025-12-10",62900.0,63300.0,62000.0,62500.0,52800],["2025-12-11",62500.0,63700.0,61700.0,62500.0,97100],["2025-12-12",62500.0,62500.0,61000.0,61200.0,128300],["2025-12-15",61900.0,62600.0,61200.0,61700.0,43000],["2025-12-16",61500.0,61500.0,60500.0,61400.0,66600],["2025-12-17",62100.0,62400.0,61500.0,62200.0,13200],["2025-12-18",62200.0,62400.0,61900.0,61900.0,45700],["2025-12-19",62000.0,64000.0,62000.0,62300.0,45900],["2025-12-22",62800.0,63000.0,61800.0,62800.0,31700],["2025-12-23",62500.0,62900.0,62000.0,62000.0,84000],["2025-12-24",62900.0,62900.0,61700.0,61900.0,79600],["2025-12-25",62200.0,63000.0,61500.0,61500.0,59900],["2025-12-26",61500.0,62000.0,60000.0,61000.0,194900],["2025-12-29",61000.0,62000.0,60800.0,61900.0,77300],["2025-12-30",61500.0,62800.0,61500.0,62000.0,141700],["2025-12-31",62000.0,64900.0,62000.0,63500.0,1139300],["2026-01-05",63900.0,64800.0,61000.0,63000.0,82400],["2026-01-06",63100.0,65000.0,62100.0,63000.0,155000],["2026-01-07",63000.0,64000.0,62000.0,63900.0,139700],["2026-01-08",64000.0,68200.0,54500.0,62100.0,606200],["2026-01-09",65000.0,68000.0,64000.0,66600.0,466000],["2026-01-12",67000.0,73500.0,67000.0,70000.0,777800],["2026-01-13",71000.0,71000.0,67500.0,68300.0,279300],["2026-01-14",70000.0,71000.0,66600.0,67500.0,550400],["2026-01-15",67500.0,70600.0,67500.0,69000.0,364800],["2026-01-16",69300.0,79600.0,69300.0,79600.0,2065400],["2026-01-19",79600.0,89000.0,79500.0,87000.0,1489900],["2026-01-20",88400.0,100900.0,87500.0,99300.0,2163300],["2026-01-21",101000.0,108000.0,96800.0,102500.0,1853300],["2026-01-22",101000.0,109900.0,89000.0,95500.0,1694700],["2026-01-23",95000.0,97500.0,85500.0,90800.0,1002800],["2026-01-26",90800.0,96500.0,87600.0,92500.0,882700],["2026-01-27",92500.0,94000.0,88500.0,92900.0,691800],["2026-01-28",93000.0,98800.0,90000.0,94000.0,1349800],["2026-01-29",96100.0,100500.0,91500.0,96000.0,674000],["2026-01-30",96100.0,97300.0,93500.0,95800.0,768400],["2026-02-02",95000.0,95000.0,88000.0,92000.0,629400],["2026-02-03",92200.0,95000.0,92100.0,94800.0,680200],["2026-02-04",96000.0,99000.0,95000.0,97500.0,783300],["2026-02-05",97500.0,98000.0,91500.0,93200.0,589800],["2026-02-06",92600.0,92600.0,86000.0,86100.0,880100],["2026-02-09",87300.0,89500.0,81600.0,82600.0,574400],["2026-02-10",83000.0,83500.0,74000.0,76000.0,1127700],["2026-02-11",75400.0,83000.0,75400.0,81800.0,311700],["2026-02-12",80000.0,82900.0,79400.0,81000.0,193700],["2026-02-13",81000.0,81000.0,78000.0,80900.0,189800],["2026-02-23",80900.0,85200.0,80200.0,84200.0,433600],["2026-02-24",84200.0,84600.0,81400.0,82600.0,337200],["2026-02-25",82700.0,83000.0,80100.0,80200.0,438200],["2026-02-26",80200.0,81500.0,76900.0,78200.0,736200],["2026-02-27",78000.0,80300.0,75100.0,80100.0,801400],["2026-03-02",80000.0,80000.0,75100.0,77600.0,349200],["2026-03-03",77500.0,78300.0,74700.0,75600.0,509800],["2026-03-04",75000.0,75000.0,70300.0,72800.0,752500],["2026-03-05",71000.0,74800.0,71000.0,73000.0,289000],["2026-03-06",74000.0,77000.0,72600.0,74500.0,426800],["2026-03-09",74600.0,74600.0,65000.0,65200.0,1072300],["2026-03-10",69800.0,72800.0,68400.0,72800.0,378400],["2026-03-11",72800.0,76900.0,72300.0,76800.0,431200],["2026-03-12",76500.0,76800.0,73200.0,73900.0,233300],["2026-03-13",73900.0,74500.0,73100.0,73400.0,146000],["2026-03-16",73400.0,75000.0,72300.0,74300.0,134400],["2026-03-17",74300.0,76800.0,74300.0,76000.0,268400],["2026-03-18",76200.0,80500.0,75700.0,77900.0,470200],["2026-03-19",77900.0,85000.0,76000.0,83000.0,382800],["2026-03-20",83000.0,83000.0,79200.0,80500.0,522500],["2026-03-23",80000.0,82000.0,76500.0,76800.0,324100],["2026-03-24",78800.0,79900.0,77800.0,78700.0,199700],["2026-03-25",79900.0,79900.0,77900.0,78600.0,258500],["2026-03-26",79900.0,85000.0,77800.0,81300.0,436300],["2026-03-27",82200.0,84000.0,81100.0,83400.0,312700],["2026-03-30",83400.0,88000.0,80500.0,87200.0,656200],["2026-03-31",87800.0,89500.0,86500.0,87000.0,394500],["2026-04-01",87900.0,88500.0,85600.0,87100.0,397700],["2026-04-02",86800.0,86800.0,83600.0,84600.0,322600],["2026-04-03",84500.0,85100.0,78800.0,81500.0,408400],["2026-04-06",81400.0,81400.0,77100.0,78200.0,288300],["2026-04-07",77900.0,82000.0,77900.0,79400.0,166800],["2026-04-08",79000.0,85600.0,79000.0,84500.0,509000],["2026-04-09",84500.0,84500.0,81500.0,82000.0,179000],["2026-04-10",82100.0,82500.0,81100.0,81900.0,161300],["2026-04-13",81700.0,81700.0,80000.0,80200.0,175700],["2026-04-14",81000.0,83200.0,81000.0,82000.0,183500],["2026-04-15",82500.0,83000.0,80300.0,81000.0,190000],["2026-04-16",81100.0,81100.0,79800.0,80500.0,164900],["2026-04-17",80500.0,86500.0,79500.0,84500.0,700000],["2026-04-20",84500.0,85000.0,83000.0,83800.0,148700],["2026-04-21",83700.0,84800.0,81900.0,82400.0,228800],["2026-04-22",82400.0,82600.0,80900.0,81700.0,158800],["2026-04-23",81700.0,82600.0,80800.0,81600.0,127500],["2026-04-24",80500.0,81700.0,80300.0,81500.0,127900],["2026-04-28",81500.0,81500.0,80300.0,80800.0,100400],["2026-04-29",80800.0,81500.0,80000.0,80800.0,78100],["2026-05-04",81000.0,81500.0,80300.0,81000.0,94800],["2026-05-05",80700.0,80700.0,77800.0,78400.0,289300],["2026-05-06",78600.0,78600.0,76900.0,78000.0,245900],["2026-05-07",78000.0,79400.0,77200.0,77900.0,191400],["2026-05-08",78200.0,80000.0,77700.0,79300.0,190200],["2026-05-11",79300.0,83000.0,79300.0,81500.0,254200],["2026-05-12",81500.0,84000.0,81100.0,82200.0,346300],["2026-05-13",82700.0,85000.0,80800.0,84300.0,625800],["2026-05-14",84300.0,89000.0,84300.0,85600.0,429300],["2026-05-15",85800.0,86000.0,82800.0,83300.0,294500],["2026-05-18",83000.0,86200.0,82000.0,85800.0,584300],["2026-05-19",86000.0,91100.0,84900.0,86500.0,969600],["2026-05-20",86600.0,86600.0,81000.0,84300.0,473500],["2026-05-21",85500.0,85500.0,82500.0,84000.0,203000],["2026-05-22",85000.0,85000.0,82100.0,82700.0,159200],["2026-05-25",82500.0,83500.0,82000.0,82500.0,103800],["2026-05-26",82500.0,83000.0,81100.0,81800.0,239500],["2026-05-27",81800.0,83700.0,81400.0,81800.0,91900],["2026-05-28",82100.0,82100.0,80000.0,80200.0,181700],["2026-05-29",80200.0,81800.0,80000.0,81400.0,146500],["2026-06-01",82500.0,82500.0,80000.0,80000.0,103400],["2026-06-02",79700.0,82000.0,79200.0,81100.0,94000],["2026-06-03",81200.0,81900.0,80200.0,81600.0,90200],["2026-06-04",81000.0,82500.0,81000.0,82000.0,85600],["2026-06-05",81900.0,82000.0,81000.0,81000.0,53200],["2026-06-08",80200.0,80200.0,78600.0,78700.0,234000],["2026-06-09",78100.0,80500.0,78000.0,79000.0,126000],["2026-06-10",79000.0,79900.0,79000.0,79700.0,53200],["2026-06-11",79000.0,79300.0,78500.0,78700.0,75500],["2026-06-12",79500.0,79500.0,78300.0,78500.0,90500],["2026-06-15",79000.0,79700.0,78500.0,78600.0,103400],["2026-06-16",79500.0,79500.0,78600.0,79000.0,73800],["2026-06-17",79200.0,79500.0,78700.0,79100.0,60700],["2026-06-18",78900.0,79000.0,78200.0,78700.0,90700],["2026-06-19",78600.0,78600.0,77500.0,77500.0,85100],["2026-06-22",77700.0,78000.0,76000.0,76400.0,172500],["2026-06-23",76200.0,76700.0,75100.0,75300.0,169700],["2026-06-24",75800.0,77000.0,74900.0,75000.0,125900],["2026-06-25",75000.0,76500.0,75000.0,75300.0,31400],["2026-06-26",75100.0,75500.0,74500.0,74700.0,62000],["2026-06-29",74800.0,75000.0,73900.0,74100.0,85900],["2026-06-30",74000.0,74800.0,74000.0,74200.0,42300],["2026-07-01",74400.0,76500.0,74200.0,76000.0,118000],["2026-07-02",75900.0,76400.0,75500.0,75500.0,26800],["2026-07-03",74500.0,75400.0,74500.0,74500.0,81400],["2026-07-06",74500.0,74600.0,72500.0,73000.0,132800],["2026-07-07",73000.0,73000.0,70400.0,72500.0,289100],["2026-07-08",72400.0,72400.0,70300.0,71500.0,51500],["2026-07-09",71500.0,72200.0,71000.0,71200.0,32000],["2026-07-10",71500.0,71500.0,70100.0,70600.0,65000],["2026-07-13",70700.0,70700.0,67700.0,68100.0,363600],["2026-07-14",68200.0,68600.0,67800.0,68100.0,45900],["2026-07-15",68100.0,68100.0,66500.0,66700.0,78600],["2026-07-16",67100.0,67100.0,65000.0,67000.0,105400],["2026-07-17",66300.0,69000.0,66300.0,67300.0,16800],["2026-07-20",67300.0,67800.0,64900.0,65000.0,85600],["2026-07-21",65000.0,66000.0,62800.0,63800.0,78600],["2026-07-22",63800.0,65500.0,62000.0,63600.0,71200],["2026-07-23",63300.0,63600.0,61500.0,63400.0,84100],["2026-07-24",63100.0,63100.0,62000.0,62000.0,37300],["2026-07-27",62100.0,62500.0,61000.0,61000.0,75200],["2026-07-28",61000.0,62300.0,58000.0,61000.0,86700],["2026-07-29",61300.0,62600.0,61000.0,62500.0,48100],["2026-07-30",61500.0,64700.0,61500.0,64500.0,78000],["2026-07-31",65800.0,65900.0,63000.0,63400.0,86400],["2026-08-03",63900.0,67300.0,63400.0,66500.0,113400],["2026-08-04",67000.0,67000.0,65400.0,65600.0,51900],["2026-08-05",66500.0,66700.0,64700.0,65500.0,65500],["2026-08-06",65200.0,65300.0,64400.0,64500.0,31400],["2026-08-07",64600.0,66800.0,64600.0,65700.0,103400],["2026-08-10",65800.0,67000.0,65300.0,65800.0,70400],["2026-08-11",66000.0,67000.0,65500.0,66200.0,59800],["2026-08-12",66200.0,66900.0,65900.0,66000.0,36100],["2026-08-13",66300.0,66400.0,64800.0,65400.0,63200],["2026-08-14",65400.0,66000.0,63400.0,63400.0,82000],["2026-08-17",64000.0,64000.0,62600.0,63200.0,46000],["2026-08-18",64000.0,65400.0,63500.0,64500.0,81800],["2026-08-19",64500.0,65000.0,63800.0,64000.0,23300],["2026-08-20",64400.0,64800.0,63900.0,64200.0,44100],["2026-08-21",63600.0,64900.0,63600.0,64800.0,37700],["2026-08-24",65100.0,65100.0,64200.0,64400.0,60000],["2026-08-25",64200.0,65300.0,63700.0,63700.0,63200],["2026-08-26",63700.0,64200.0,63500.0,63500.0,72600],["2026-08-27",63500.0,64200.0,63500.0,64100.0,70500],["2026-08-28",64800.0,65900.0,64100.0,65100.0,117100],["2026-09-03",65000.0,65000.0,64200.0,64300.0,47900],["2026-09-04",64500.0,64500.0,63900.0,64000.0,42400],["2026-09-07",63900.0,63900.0,62800.0,63200.0,75900],["2026-09-08",63100.0,63200.0,62000.0,62200.0,104400],["2026-09-09",62200.0,62900.0,62200.0,62400.0,25000],["2026-09-10",62300.0,62500.0,61200.0,62300.0,52900],["2026-09-11",61800.0,62100.0,61100.0,61100.0,59200],["2026-09-14",61200.0,61400.0,60200.0,60900.0,63700],["2026-09-15",61300.0,61400.0,60900.0,61100.0,41000],["2026-09-16",61200.0,61300.0,60100.0,60500.0,71400],["2026-09-17",60700.0,61000.0,60300.0,60500.0,63900],["2026-09-18",60800.0,61100.0,60700.0,60700.0,43000],["2026-09-21",60700.0,61700.0,60700.0,61300.0,36900],["2026-09-22",60800.0,61600.0,60800.0,61600.0,43300],["2026-09-23",61400.0,61500.0,61100.0,61300.0,45000],["2026-09-24",61500.0,64000.0,60900.0,62600.0,111100],["2026-09-25",63300.0,63300.0,62600.0,62800.0,50500],["2026-09-28",62800.0,62800.0,61000.0,61500.0,52800],["2026-09-29",61500.0,61500.0,60600.0,60800.0,52700],["2026-09-30",60700.0,60800.0,59000.0,60000.0,92500],["2026-10-01",60000.0,60800.0,60000.0,60200.0,48700],["2026-10-02",60200.0,60200.0,59300.0,59900.0,57300]]}