{"sym":"HND","index":false,"bars":[["2016-10-05",6550.36,8803.68,6288.35,6288.35,78800],["2016-10-06",6288.35,6445.55,5554.71,5554.71,19700],["2016-10-07",6288.35,6602.76,5083.08,5135.48,500],["2016-10-10",5135.48,5135.48,5030.68,5030.68,16200],["2016-10-11",4349.44,4349.44,4349.44,4349.44,5100],["2016-10-12",4978.27,4978.27,4978.27,4978.27,2900],["2016-10-13",5711.91,5711.91,5659.51,5659.51,9940],["2016-10-14",5764.32,5764.32,5764.32,5764.32,108],["2016-10-17",5502.3,5502.3,4925.87,4925.87,22400],["2016-10-18",5345.09,5659.51,5345.09,5659.51,7640],["2016-10-19",5240.29,6288.35,4978.27,6288.35,30200],["2016-10-20",5240.29,6445.55,5240.29,6445.55,13000],["2016-10-21",5502.3,6602.76,5502.3,6602.76,10100],["2016-10-24",6812.38,6812.38,6235.94,6235.94,3000],["2016-10-25",6288.35,6707.57,6288.35,6288.35,3000],["2016-10-26",6497.96,6655.17,5607.11,6026.33,4700],["2016-10-27",6288.35,6812.38,5816.72,6340.75,42900],["2016-10-28",6707.57,6707.57,6707.57,6707.57,0],["2016-10-31",6235.94,7074.39,6131.14,7074.39,42608],["2016-11-01",6026.33,6183.54,6026.33,6183.54,6800],["2016-11-02",6288.35,6288.35,5764.32,5764.32,1800],["2016-11-03",5764.32,5764.32,5764.32,5764.32,2000],["2016-11-04",5764.32,5764.32,5240.29,5502.3,5400],["2016-11-07",5397.5,5502.3,5397.5,5502.3,3900],["2016-11-08",5449.9,5449.9,5240.29,5240.29,2200],["2016-11-09",4559.05,4559.05,4559.05,4559.05,100],["2016-11-10",5240.29,5240.29,5030.68,5030.68,1200],["2016-11-11",4454.25,5502.3,4454.25,5502.3,200],["2016-11-14",4978.27,4978.27,4978.27,4978.27,0],["2016-11-15",5083.08,5083.08,5083.08,5083.08,100],["2016-11-16",5554.71,5554.71,5554.71,5554.71,100],["2016-11-17",5607.11,5607.11,5607.11,5607.11,2100],["2016-11-18",5607.11,5607.11,5607.11,5607.11,0],["2016-11-21",5502.3,5502.3,5502.3,5502.3,500],["2016-11-22",5240.29,5240.29,5240.29,5240.29,1200],["2016-11-23",5240.29,5240.29,5240.29,5240.29,6400],["2016-11-24",5240.29,5240.29,5240.29,5240.29,0],["2016-11-25",5240.29,5240.29,4978.27,4978.27,2200],["2016-11-28",5816.72,5816.72,5240.29,5240.29,4700],["2016-11-29",6288.35,6288.35,4768.66,5030.68,8000],["2016-11-30",5502.3,6550.36,5502.3,6550.36,43700],["2016-12-01",5345.09,6078.73,5345.09,5659.51,6100],["2016-12-02",5659.51,5764.32,5659.51,5764.32,3500],["2016-12-05",5607.11,5607.11,5607.11,5607.11,300],["2016-12-06",5607.11,5607.11,5607.11,5607.11,1000],["2016-12-07",5659.51,5659.51,5659.51,5659.51,900],["2016-12-08",5187.89,5240.29,4978.27,5240.29,30300],["2016-12-09",5240.29,5240.29,5240.29,5240.29,300],["2016-12-12",5240.29,5240.29,5240.29,5240.29,0],["2016-12-13",5240.29,5240.29,4821.07,4821.07,2800],["2016-12-14",5554.71,5554.71,5240.29,5240.29,5700],["2016-12-15",5502.3,5502.3,5502.3,5502.3,0],["2016-12-16",5240.29,5240.29,5030.68,5240.29,3200],["2016-12-19",5187.89,5187.89,5187.89,5187.89,0],["2016-12-20",5187.89,5187.89,5187.89,5187.89,0],["2016-12-21",5502.3,5502.3,5502.3,5502.3,100],["2016-12-22",5502.3,5502.3,5502.3,5502.3,0],["2016-12-23",5502.3,5502.3,5502.3,5502.3,0],["2016-12-26",5921.53,6026.33,5921.53,6026.33,5000],["2016-12-27",6026.33,6026.33,6026.33,6026.33,0],["2016-12-28",6026.33,6026.33,6026.33,6026.33,0],["2016-12-29",5653.02,6559.64,5599.69,5599.69,26600],["2016-12-30",5226.38,6132.99,5226.38,6132.99,26700],["2017-01-03",5333.04,5333.04,5333.04,5333.04,5000],["2017-01-04",5599.69,5599.69,5599.69,5599.69,100],["2017-01-05",5599.69,5599.69,5599.69,5599.69,0],["2017-01-06",5599.69,5599.69,5599.69,5599.69,0],["2017-01-09",5599.69,5599.69,5599.69,5599.69,0],["2017-01-10",5066.39,5066.39,5066.39,5066.39,1100],["2017-01-11",5066.39,5066.39,5066.39,5066.39,0],["2017-01-12",5066.39,5066.39,5066.39,5066.39,0],["2017-01-13",5066.39,5066.39,5066.39,5066.39,0],["2017-01-16",5066.39,5066.39,5066.39,5066.39,100],["2017-01-17",5066.39,5066.39,5066.39,5066.39,0],["2017-01-18",5066.39,5066.39,5066.39,5066.39,0],["2017-01-19",5066.39,5066.39,5066.39,5066.39,0],["2017-01-20",5066.39,5066.39,5066.39,5066.39,0],["2017-01-23",5333.04,5333.04,4799.73,5066.39,16015],["2017-01-24",5066.39,5066.39,5066.39,5066.39,4500],["2017-01-25",5759.68,5759.68,5759.68,5759.68,100],["2017-02-02",5759.68,5759.68,5759.68,5759.68,0],["2017-02-03",5759.68,5759.68,5759.68,5759.68,0],["2017-02-06",5119.72,5119.72,5066.39,5066.39,230],["2017-02-07",5119.72,5119.72,5066.39,5066.39,1100],["2017-02-08",5066.39,5066.39,5066.39,5066.39,0],["2017-02-09",5279.71,5279.71,5279.71,5279.71,100],["2017-02-10",5279.71,5279.71,5279.71,5279.71,0],["2017-02-13",5279.71,5279.71,5279.71,5279.71,200],["2017-02-14",5279.71,5279.71,5279.71,5279.71,0],["2017-02-15",5279.71,5279.71,5279.71,5279.71,0],["2017-02-16",5279.71,5279.71,5279.71,5279.71,0],["2017-02-17",5173.05,5173.05,5173.05,5173.05,400],["2017-02-20",5173.05,5173.05,5173.05,5173.05,0],["2017-02-21",5173.05,5173.05,5173.05,5173.05,0],["2017-02-22",5173.05,5173.05,5173.05,5173.05,0],["2017-02-23",5866.34,5866.34,5866.34,5866.34,100],["2017-02-24",5866.34,5866.34,5866.34,5866.34,0],["2017-02-27",5066.39,5066.39,5066.39,5066.39,3100],["2017-02-28",5119.72,5119.72,5119.72,5119.72,100],["2017-03-01",5119.72,5119.72,5119.72,5119.72,0],["2017-03-02",5119.72,5119.72,5119.72,5119.72,0],["2017-03-03",4853.06,4853.06,4799.73,4799.73,1700],["2017-03-06",4799.73,4799.73,4799.73,4799.73,800],["2017-03-07",4799.73,4799.73,4799.73,4799.73,0],["2017-03-08",4799.73,4799.73,4799.73,4799.73,500],["2017-03-09",4799.73,4799.73,4533.08,4533.08,11100],["2017-03-10",4799.73,4799.73,4799.73,4799.73,1200],["2017-03-13",4799.73,4799.73,4799.73,4799.73,800],["2017-03-14",5279.71,5279.71,5279.71,5279.71,100],["2017-03-15",5279.71,5279.71,5279.71,5279.71,0],["2017-03-16",5279.71,5279.71,5279.71,5279.71,0],["2017-03-17",4799.73,5279.71,4799.73,5279.71,7600],["2017-03-20",4799.73,4799.73,4799.73,4799.73,5000],["2017-03-21",5173.05,5173.05,5173.05,5173.05,100],["2017-03-22",4799.73,4799.73,4799.73,4799.73,3100],["2017-03-23",4799.73,4799.73,4799.73,4799.73,5377],["2017-03-24",4799.73,4799.73,4799.73,4799.73,9000],["2017-03-27",4799.73,4799.73,4799.73,4799.73,1000],["2017-03-28",5066.39,5066.39,5066.39,5066.39,100],["2017-03-29",4799.73,4799.73,4799.73,4799.73,300],["2017-03-30",4799.73,4799.73,4799.73,4799.73,0],["2017-03-31",5226.38,5226.38,5226.38,5226.38,100],["2017-04-03",4799.73,4799.73,4799.73,4799.73,1000],["2017-04-04",4799.73,4799.73,4799.73,4799.73,1700],["2017-04-05",4799.73,4799.73,4799.73,4799.73,300],["2017-04-07",4799.73,4799.73,4799.73,4799.73,600],["2017-04-10",4853.06,4853.06,4853.06,4853.06,100],["2017-04-11",4799.73,4799.73,4799.73,4799.73,14500],["2017-04-12",4799.73,4799.73,4799.73,4799.73,6100],["2017-04-13",4799.73,4799.73,4799.73,4799.73,1000],["2017-04-14",4799.73,4799.73,4799.73,4799.73,0],["2017-04-17",4799.73,4799.73,4799.73,4799.73,1000],["2017-04-18",4799.73,4799.73,4799.73,4799.73,2200],["2017-04-19",4799.73,4799.73,4799.73,4799.73,2800],["2017-04-20",4799.73,4799.73,4799.73,4799.73,1000],["2017-04-21",4106.44,4106.44,4106.44,4106.44,100],["2017-04-24",3999.78,4693.07,3999.78,4693.07,200],["2017-04-25",4159.77,4159.77,4159.77,4159.77,1300],["2017-04-26",4533.08,4746.4,4533.08,4746.4,200],["2017-04-27",4799.73,5333.04,4533.08,5333.04,5700],["2017-04-28",5333.04,5333.04,4799.73,4799.73,1600],["2017-05-03",5119.72,5119.72,5119.72,5119.72,77],["2017-05-04",5119.72,5119.72,5119.72,5119.72,0],["2017-05-05",4533.08,4533.08,4533.08,4533.08,2000],["2017-05-08",4533.08,4533.08,4533.08,4533.08,0],["2017-05-09",4533.08,4533.08,4533.08,4533.08,0],["2017-05-10",4533.08,4533.08,4533.08,4533.08,0],["2017-05-11",4533.08,4533.08,4533.08,4533.08,0],["2017-05-12",4799.73,4799.73,4799.73,4799.73,400],["2017-05-15",4799.73,4799.73,4799.73,4799.73,0],["2017-05-16",4799.73,4799.73,4799.73,4799.73,2001],["2017-05-17",4799.73,4799.73,4799.73,4799.73,0],["2017-05-18",4799.73,4799.73,4799.73,4799.73,0],["2017-05-19",4799.73,4799.73,4799.73,4799.73,0],["2017-05-22",4746.4,4799.73,4746.4,4746.4,8000],["2017-05-23",4965.24,4965.24,4965.24,4965.24,2000],["2017-05-24",4965.24,4965.24,4965.24,4965.24,0],["2017-05-25",4854.9,4854.9,4854.9,4854.9,2200],["2017-05-26",4854.9,4854.9,4689.39,4689.39,1700],["2017-05-29",4689.39,4689.39,4689.39,4689.39,500],["2017-05-30",5351.43,5351.43,5351.43,5351.43,500],["2017-05-31",5516.93,5516.93,4744.56,5516.93,3800],["2017-06-01",5075.58,5075.58,5075.58,5075.58,0],["2017-06-02",4965.24,4965.24,4965.24,4965.24,1500],["2017-06-05",4965.24,4965.24,4965.24,4965.24,0],["2017-06-06",4965.24,4965.24,4965.24,4965.24,0],["2017-06-07",4965.24,4965.24,4965.24,4965.24,0],["2017-06-08",4744.56,4744.56,4689.39,4689.39,3900],["2017-06-09",4965.24,4965.24,4965.24,4965.24,501],["2017-06-12",4965.24,4965.24,4965.24,4965.24,0],["2017-06-13",4689.39,4910.07,4413.55,4910.07,2400],["2017-06-14",4523.89,4523.89,4523.89,4523.89,4200],["2017-06-15",5185.92,5185.92,5185.92,5185.92,100],["2017-06-16",4965.24,4965.24,4965.24,4965.24,300],["2017-06-19",4965.24,4965.24,4965.24,4965.24,0],["2017-06-20",4965.24,4965.24,4965.24,4965.24,0],["2017-06-21",4965.24,4965.24,4965.24,4965.24,5100],["2017-06-22",4965.24,4965.24,4965.24,4965.24,1000],["2017-06-23",4965.24,4965.24,4965.24,4965.24,5050],["2017-06-26",4965.24,4965.24,4965.24,4965.24,6100],["2017-06-27",4523.89,4523.89,4523.89,4523.89,100],["2017-06-28",4965.24,4965.24,4965.24,4965.24,500],["2017-06-29",4965.24,4965.24,4965.24,4965.24,127],["2017-06-30",4965.24,5241.09,4965.24,5241.09,10000],["2017-07-03",4965.24,4965.24,4965.24,4965.24,0],["2017-07-04",4965.24,4965.24,4965.24,4965.24,0],["2017-07-05",4248.04,4910.07,4248.04,4910.07,3400],["2017-07-06",4689.39,4689.39,4689.39,4689.39,400],["2017-07-07",4910.07,4910.07,4910.07,4910.07,100],["2017-07-10",4910.07,4910.07,4910.07,4910.07,0],["2017-07-11",4910.07,4910.07,4910.07,4910.07,0],["2017-07-12",4910.07,4910.07,4910.07,4910.07,0],["2017-07-13",4910.07,4910.07,4910.07,4910.07,0],["2017-07-14",4192.87,4192.87,4192.87,4192.87,5000],["2017-07-17",4799.73,4799.73,4799.73,4799.73,100],["2017-07-18",4689.39,4689.39,4689.39,4689.39,1000],["2017-07-19",4689.39,4689.39,4689.39,4689.39,0],["2017-07-20",4965.24,4965.24,4965.24,4965.24,100],["2017-07-21",5461.77,5461.77,5461.77,5461.77,100],["2017-07-24",4689.39,4689.39,4689.39,4689.39,700],["2017-07-25",4689.39,4689.39,4689.39,4689.39,0],["2017-07-26",4689.39,4689.39,4689.39,4689.39,0],["2017-07-27",4413.55,4413.55,4413.55,4413.55,3900],["2017-07-28",4413.55,4413.55,4413.55,4413.55,0],["2017-07-31",4468.72,5075.58,4468.72,5075.58,2800],["2017-08-01",5075.58,5075.58,3972.19,4634.23,3100],["2017-08-02",4137.7,4137.7,4137.7,4137.7,100],["2017-08-03",3806.69,4744.56,3806.69,3972.19,400],["2017-08-04",3806.69,4137.7,3530.84,4137.7,2100],["2017-08-07",3861.85,4082.53,3861.85,4082.53,4800],["2017-08-08",4027.36,4027.36,4027.36,4027.36,0],["2017-08-09",4192.87,4579.06,4137.7,4579.06,1400],["2017-08-10",4192.87,4192.87,4192.87,4192.87,0],["2017-08-11",4192.87,4192.87,4192.87,4192.87,0],["2017-08-14",4192.87,4192.87,4192.87,4192.87,0],["2017-08-15",3972.19,3972.19,3917.02,3917.02,3400],["2017-08-16",4027.36,4027.36,4027.36,4027.36,0],["2017-08-17",4579.06,4579.06,4248.04,4248.04,500],["2017-08-18",4303.21,4303.21,4303.21,4303.21,0],["2017-08-21",4413.55,4413.55,4413.55,4413.55,300],["2017-08-22",3972.19,3972.19,3972.19,3972.19,500],["2017-08-23",3972.19,3972.19,3972.19,3972.19,0],["2017-08-24",4137.7,4358.38,4137.7,4358.38,2000],["2017-08-25",4854.9,4854.9,4854.9,4854.9,600],["2017-08-28",4192.87,4910.07,4192.87,4910.07,700],["2017-08-29",4965.24,4965.24,4854.9,4854.9,2100],["2017-08-30",5241.09,5241.09,5241.09,5241.09,500],["2017-08-31",5185.92,5958.29,5185.92,5958.29,20600],["2017-09-01",4579.06,4579.06,4579.06,4579.06,1000],["2017-09-05",4137.7,4413.55,4137.7,4413.55,1500],["2017-09-06",4689.39,4910.07,4689.39,4910.07,5500],["2017-09-07",5516.93,5516.93,5516.93,5516.93,600],["2017-09-08",5516.93,5516.93,5516.93,5516.93,0],["2017-09-11",5516.93,5516.93,5516.93,5516.93,100],["2017-09-12",5516.93,5516.93,5516.93,5516.93,0],["2017-09-13",5516.93,5516.93,5516.93,5516.93,0],["2017-09-14",5516.93,5516.93,5516.93,5516.93,0],["2017-09-15",5516.93,5516.93,5516.93,5516.93,0],["2017-09-18",5516.93,5516.93,5516.93,5516.93,1],["2017-09-19",5516.93,5516.93,5516.93,5516.93,0],["2017-09-20",5516.93,5516.93,5516.93,5516.93,0],["2017-09-21",4965.24,4965.24,4965.24,4965.24,100],["2017-09-22",4965.24,4965.24,4965.24,4965.24,0],["2017-09-25",4965.24,4965.24,4965.24,4965.24,400],["2017-09-26",4965.24,4965.24,4965.24,4965.24,0],["2017-09-27",5516.93,5516.93,5516.93,5516.93,500],["2017-09-28",5296.26,5516.93,5020.41,5406.6,9200],["2017-09-29",5461.77,6068.63,5241.09,6068.63,28000],["2017-10-02",4799.73,5185.92,4799.73,5185.92,1100],["2017-10-03",5130.75,5130.75,5130.75,5130.75,0],["2017-10-04",4965.24,4965.24,4965.24,4965.24,7000],["2017-10-05",5185.92,5185.92,5185.92,5185.92,100],["2017-10-06",5185.92,5185.92,5185.92,5185.92,0],["2017-10-09",5185.92,5185.92,5185.92,5185.92,0],["2017-10-10",4965.24,4965.24,4965.24,4965.24,1500],["2017-10-11",4965.24,4965.24,4965.24,4965.24,0],["2017-10-12",4965.24,4965.24,4965.24,4965.24,100],["2017-10-13",4965.24,4965.24,4965.24,4965.24,0],["2017-10-16",4965.24,4965.24,4965.24,4965.24,0],["2017-10-17",5516.93,5516.93,5516.93,5516.93,100],["2017-10-18",4910.07,4965.24,4910.07,4910.07,3700],["2017-10-19",4910.07,4910.07,4910.07,4910.07,0],["2017-10-20",4910.07,4910.07,4910.07,4910.07,300],["2017-10-23",4910.07,4910.07,4910.07,4910.07,0],["2017-10-24",4910.07,4910.07,4910.07,4910.07,0],["2017-10-25",4910.07,4910.07,4910.07,4910.07,0],["2017-10-26",4910.07,4910.07,4910.07,4910.07,0],["2017-10-27",5516.93,5516.93,5516.93,5516.93,200],["2017-10-30",4965.24,4965.24,4965.24,4965.24,1000],["2017-10-31",5461.77,5516.93,5461.77,5516.93,4400],["2017-11-01",4965.24,4965.24,4965.24,4965.24,2000],["2017-11-02",4744.56,4744.56,4744.56,4744.56,3000],["2017-11-03",4744.56,4744.56,4744.56,4744.56,0],["2017-11-06",4744.56,4744.56,4744.56,4744.56,0],["2017-11-07",4910.07,4910.07,4523.89,4523.89,1600],["2017-11-08",4689.39,4689.39,4689.39,4689.39,0],["2017-11-09",4689.39,4689.39,4689.39,4689.39,0],["2017-11-10",4965.24,4965.24,4965.24,4965.24,2000],["2017-11-13",4965.24,4965.24,4965.24,4965.24,0],["2017-11-14",4965.24,4965.24,4965.24,4965.24,0],["2017-11-15",4689.39,4689.39,4689.39,4689.39,100],["2017-11-16",4689.39,4689.39,4689.39,4689.39,0],["2017-11-17",5241.09,5241.09,5241.09,5241.09,200],["2017-11-20",4523.89,4523.89,4523.89,4523.89,2200],["2017-11-21",5185.92,5185.92,5185.92,5185.92,200],["2017-11-22",5185.92,5185.92,5185.92,5185.92,0],["2017-11-23",5185.92,5185.92,5185.92,5185.92,0],["2017-11-24",5185.92,5185.92,5185.92,5185.92,0],["2017-11-27",5516.93,5516.93,5516.93,5516.93,200],["2017-11-28",5516.93,5516.93,5516.93,5516.93,0],["2017-11-29",5516.93,5516.93,5516.93,5516.93,0],["2017-11-30",5516.93,5516.93,5516.93,5516.93,0],["2017-12-01",5516.93,5516.93,5516.93,5516.93,0],["2017-12-04",5516.93,5516.93,5516.93,5516.93,0],["2017-12-05",5516.93,5516.93,5516.93,5516.93,0],["2017-12-06",5461.77,5461.77,4910.07,5241.09,40700],["2017-12-07",4910.07,4965.24,4910.07,4965.24,3301],["2017-12-08",4965.24,4965.24,4965.24,4965.24,51300],["2017-12-11",4965.24,4965.24,4965.24,4965.24,15600],["2017-12-12",5461.77,5516.93,5241.09,5241.09,36001],["2017-12-13",5516.93,5516.93,5516.93,5516.93,30000],["2017-12-14",5516.93,5516.93,5516.93,5516.93,0],["2017-12-15",5241.09,5516.93,5241.09,5516.93,3300],["2017-12-18",5975.71,5975.71,5975.71,5975.71,200],["2017-12-19",6032.62,6032.62,5691.15,5691.15,5100],["2017-12-20",5691.15,5691.15,4837.48,4837.48,15600],["2017-12-21",5918.8,5918.8,5918.8,5918.8,100],["2017-12-22",5691.15,5691.15,5691.15,5691.15,301],["2017-12-25",6203.36,6203.36,6203.36,6203.36,200],["2017-12-26",6203.36,6203.36,6203.36,6203.36,0],["2017-12-27",6203.36,6544.83,5975.71,5975.71,4000],["2017-12-28",5975.71,7227.77,5975.71,7113.94,36801],["2017-12-29",6829.38,7398.5,6032.62,7398.5,42710],["2018-01-02",6260.27,6260.27,5975.71,5975.71,17970],["2018-01-03",5975.71,6829.38,5918.8,6829.38,5600],["2018-01-04",5691.15,6715.56,5691.15,6715.56,2500],["2018-01-05",6829.38,6829.38,6829.38,6829.38,100],["2018-01-08",6829.38,6829.38,6829.38,6829.38,79],["2018-01-09",6829.38,6829.38,6260.27,6260.27,300],["2018-01-10",6658.65,6658.65,6658.65,6658.65,0],["2018-01-11",7057.03,7057.03,7057.03,7057.03,100],["2018-01-12",6544.83,6544.83,6032.62,6203.36,5400],["2018-01-15",6886.3,6886.3,6886.3,6886.3,100],["2018-01-16",5918.8,6715.56,5918.8,6715.56,2100],["2018-01-17",6715.56,6715.56,6715.56,6715.56,100],["2018-01-18",5804.98,6203.36,5804.98,6203.36,7000],["2018-01-19",6431.0,6431.0,5748.07,6146.45,1400],["2018-01-22",6260.27,6260.27,5691.15,5975.71,11900],["2018-01-23",6431.0,6431.0,6431.0,6431.0,100],["2018-01-24",6431.0,6431.0,6431.0,6431.0,0],["2018-01-25",6203.36,6203.36,6203.36,6203.36,100],["2018-01-26",6203.36,6203.36,6203.36,6203.36,0],["2018-01-29",6431.0,6487.92,6203.36,6203.36,2500],["2018-01-30",6772.47,6772.47,6203.36,6260.27,42100],["2018-01-31",6260.27,6772.47,6260.27,6772.47,4300],["2018-02-01",6715.56,6715.56,6715.56,6715.56,100],["2018-02-02",5804.98,6203.36,5804.98,6203.36,5900],["2018-02-05",6032.62,6715.56,6032.62,6715.56,1000],["2018-02-06",6772.47,6772.47,6772.47,6772.47,100],["2018-02-07",5975.71,6829.38,5975.71,6829.38,21700],["2018-02-08",6089.53,6089.53,6089.53,6089.53,18],["2018-02-09",6658.65,6658.65,6658.65,6658.65,100],["2018-02-12",6658.65,6658.65,6658.65,6658.65,0],["2018-02-13",6658.65,6658.65,6658.65,6658.65,0],["2018-02-21",6658.65,6658.65,6658.65,6658.65,0],["2018-02-22",6658.65,6658.65,6658.65,6658.65,0],["2018-02-23",6146.45,6431.0,6146.45,6431.0,5100],["2018-02-26",6544.83,6544.83,5975.71,6260.27,18600],["2018-02-27",6032.62,6544.83,6032.62,6544.83,6080],["2018-02-28",6260.27,6829.38,6260.27,6829.38,33400],["2018-03-01",5577.33,6829.38,5577.33,6829.38,301],["2018-03-02",5748.07,6089.53,5748.07,6089.53,6000],["2018-03-05",6772.47,6772.47,6772.47,6772.47,100],["2018-03-06",6032.62,6032.62,5975.71,5975.71,9800],["2018-03-07",5804.98,6829.38,5804.98,6829.38,3400],["2018-03-08",7284.68,7284.68,7284.68,7284.68,200],["2018-03-09",7284.68,7284.68,7284.68,7284.68,0],["2018-03-12",6203.36,6203.36,6203.36,6203.36,2500],["2018-03-13",6203.36,6203.36,6203.36,6203.36,0],["2018-03-14",5861.89,6203.36,5861.89,6203.36,24177],["2018-03-15",6260.27,6260.27,6260.27,6260.27,100],["2018-03-16",5975.71,6431.0,5975.71,6431.0,9500],["2018-03-19",5918.8,5975.71,5918.8,5975.71,1700],["2018-03-20",5975.71,6715.56,5804.98,6715.56,21200],["2018-03-21",6203.36,6203.36,6203.36,6203.36,1000],["2018-03-22",6431.0,6431.0,6431.0,6431.0,100],["2018-03-23",6431.0,6431.0,6431.0,6431.0,0],["2018-03-26",6431.0,6431.0,6431.0,6431.0,0],["2018-03-27",5861.89,6374.09,5804.98,6374.09,5600],["2018-03-28",6544.83,6544.83,6544.83,6544.83,2000],["2018-03-29",6772.47,6772.47,6772.47,6772.47,2000],["2018-03-30",6772.47,7739.97,6658.65,7739.97,17700],["2018-04-02",6089.53,6203.36,6089.53,6146.45,1000],["2018-04-03",6146.45,6146.45,6146.45,6146.45,0],["2018-04-04",6032.62,6089.53,6032.62,6089.53,1100],["2018-04-05",6260.27,6260.27,6260.27,6260.27,800],["2018-04-06",6203.36,6374.09,6146.45,6374.09,32600],["2018-04-09",6260.27,6260.27,6260.27,6260.27,0],["2018-04-10",6544.83,6544.83,6487.92,6544.83,22000],["2018-04-11",6374.09,6374.09,6374.09,6374.09,700],["2018-04-12",6431.0,6431.0,6431.0,6431.0,4200],["2018-04-13",6032.62,6544.83,6032.62,6544.83,112000],["2018-04-16",6487.92,6487.92,6146.45,6146.45,14500],["2018-04-17",7455.41,7455.41,6260.27,6260.27,1300],["2018-04-18",5975.71,6203.36,5975.71,6203.36,3300],["2018-04-19",6203.36,6431.0,6203.36,6431.0,10100],["2018-04-20",6203.36,6203.36,6203.36,6203.36,0],["2018-04-23",6609.18,6609.18,6609.18,6609.18,100],["2018-04-24",5623.6,6551.21,5623.6,6551.21,4000],["2018-04-26",6551.21,6957.04,6493.23,6957.04,7800],["2018-04-27",6609.18,7246.91,6029.43,6899.06,45700],["2018-05-02",6145.38,6667.16,6145.38,6667.16,2198],["2018-05-03",6667.16,6667.16,6667.16,6667.16,100],["2018-05-04",6667.16,6667.16,6667.16,6667.16,0],["2018-05-07",6203.36,6493.23,6203.36,6493.23,400],["2018-05-08",6145.38,6377.28,6145.38,6377.28,18100],["2018-05-09",6551.21,6551.21,6551.21,6551.21,100],["2018-05-10",6551.21,6551.21,6551.21,6551.21,0],["2018-05-11",6377.28,6377.28,6377.28,6377.28,1400],["2018-05-14",6377.28,6377.28,6377.28,6377.28,2000],["2018-05-15",6377.28,6377.28,6377.28,6377.28,0],["2018-05-16",6087.41,6087.41,5913.48,6087.41,38000],["2018-05-17",6319.31,6377.28,6087.41,6377.28,10200],["2018-05-18",6029.43,6377.28,6029.43,6377.28,500],["2018-05-21",6029.43,6377.28,6029.43,6261.33,9900],["2018-05-22",5913.48,6029.43,5913.48,6029.43,3700],["2018-05-23",6029.43,6029.43,6029.43,6029.43,700],["2018-05-24",6261.33,6319.31,6261.33,6319.31,8500],["2018-05-25",6145.38,6145.38,6087.41,6087.41,16100],["2018-05-28",5855.51,6261.33,5855.51,6261.33,4500],["2018-05-29",6319.31,6319.31,6319.31,6319.31,200],["2018-05-30",6029.43,6029.43,6029.43,6029.43,100],["2018-05-31",5912.36,6439.2,5912.36,6380.66,15000],["2018-06-01",6322.12,6322.12,6322.12,6322.12,2000],["2018-06-04",5444.05,6146.51,5444.05,6146.51,20300],["2018-06-05",6146.51,6146.51,6146.51,6146.51,0],["2018-06-06",6380.66,6380.66,6380.66,6380.66,1000],["2018-06-07",6380.66,6380.66,6380.66,6380.66,0],["2018-06-08",6146.51,6146.51,5853.82,5912.36,40300],["2018-06-11",5912.36,5912.36,5912.36,5912.36,0],["2018-06-12",6263.58,6263.58,6263.58,6263.58,2700],["2018-06-13",6146.51,6146.51,6146.51,6146.51,2100],["2018-06-14",6029.43,6029.43,6029.43,6029.43,9100],["2018-06-15",6029.43,6029.43,6029.43,6029.43,31600],["2018-06-18",6029.43,6029.43,6029.43,6029.43,0],["2018-06-19",6029.43,6029.43,6029.43,6029.43,0],["2018-06-20",5151.36,5151.36,5151.36,5151.36,100],["2018-06-21",5619.66,5912.36,5561.13,5912.36,24100],["2018-06-22",5795.28,5795.28,5795.28,5795.28,100],["2018-06-25",5619.66,5795.28,5619.66,5619.66,8000],["2018-06-26",5736.74,5795.28,5619.66,5795.28,14000],["2018-06-27",6029.43,6146.51,5853.82,5853.82,6900],["2018-06-28",5619.66,6146.51,5619.66,6146.51,23300],["2018-06-29",6146.51,6439.2,5853.82,6439.2,27200],["2018-07-02",5853.82,6263.58,5736.74,6263.58,25700],["2018-07-03",6205.05,6205.05,6205.05,6205.05,100],["2018-07-04",6205.05,6205.05,6205.05,6205.05,0],["2018-07-05",6205.05,6205.05,6205.05,6205.05,0],["2018-07-06",6205.05,6205.05,6205.05,6205.05,0],["2018-07-09",5795.28,5853.82,5795.28,5853.82,1100],["2018-07-10",6087.97,6087.97,6087.97,6087.97,100],["2018-07-11",5853.82,5853.82,5853.82,5853.82,1700],["2018-07-12",5853.82,5853.82,5853.82,5853.82,0],["2018-07-13",5853.82,5853.82,5853.82,5853.82,0],["2018-07-16",6146.51,6146.51,5853.82,5853.82,800],["2018-07-17",6087.97,6087.97,5853.82,5853.82,300],["2018-07-18",5853.82,6087.97,5853.82,6087.97,7400],["2018-07-19",6087.97,6087.97,6087.97,6087.97,100],["2018-07-20",6146.51,6146.51,5853.82,5853.82,2300],["2018-07-23",6146.51,6146.51,6087.97,6146.51,2900],["2018-07-24",6146.51,6146.51,6146.51,6146.51,0],["2018-07-25",6087.97,6087.97,6087.97,6087.97,100],["2018-07-26",5619.66,6029.43,5619.66,6029.43,2900],["2018-07-27",6029.43,6029.43,6029.43,6029.43,100],["2018-07-30",6029.43,6087.97,6029.43,6087.97,8200],["2018-07-31",5912.36,6556.28,5853.82,6556.28,25600],["2018-08-01",6146.51,6146.51,5853.82,6029.43,5200],["2018-08-02",5912.36,5912.36,5912.36,5912.36,0],["2018-08-03",6790.43,6790.43,6790.43,6790.43,2000],["2018-08-06",6790.43,6790.43,6790.43,6790.43,0],["2018-08-07",7785.58,7785.58,7785.58,7785.58,500],["2018-08-08",7785.58,7785.58,7785.58,7785.58,0],["2018-08-09",7785.58,7785.58,7785.58,7785.58,0],["2018-08-10",7785.58,7785.58,7785.58,7785.58,0],["2018-08-13",7785.58,7785.58,7785.58,7785.58,0],["2018-08-14",7785.58,7785.58,7785.58,7785.58,0],["2018-08-15",6673.35,6673.35,6673.35,6673.35,300],["2018-08-16",6673.35,6673.35,6673.35,6673.35,0],["2018-08-17",6087.97,6087.97,6029.43,6029.43,700],["2018-08-20",6439.2,6439.2,5853.82,6087.97,3298],["2018-08-21",6322.12,6322.12,6322.12,6322.12,100],["2018-08-22",6146.51,6146.51,5736.74,6029.43,4400],["2018-08-23",6087.97,6087.97,5853.82,5853.82,7700],["2018-08-24",5736.74,5853.82,5736.74,5853.82,1500],["2018-08-27",5853.82,5853.82,5853.82,5853.82,100],["2018-08-28",5561.13,5853.82,5561.13,5853.82,1100],["2018-08-29",5853.82,5853.82,5853.82,5853.82,0],["2018-08-30",5678.2,5853.82,5619.66,5853.82,5400],["2018-08-31",6087.97,6146.51,6087.97,6146.51,5100],["2018-09-04",5795.28,6087.97,5795.28,6087.97,3000],["2018-09-05",5795.28,5795.28,5795.28,5795.28,0],["2018-09-06",5795.28,5795.28,5795.28,5795.28,0],["2018-09-07",6087.97,6087.97,6087.97,6087.97,100],["2018-09-10",5853.82,5853.82,5853.82,5853.82,10000],["2018-09-11",6029.43,6029.43,5268.44,5268.44,10100],["2018-09-12",5736.74,5736.74,5736.74,5736.74,100],["2018-09-13",5853.82,5853.82,5853.82,5853.82,100],["2018-09-14",5853.82,5853.82,5853.82,5853.82,1100],["2018-09-17",6087.97,6087.97,6087.97,6087.97,100],["2018-09-18",6087.97,6087.97,6087.97,6087.97,0],["2018-09-19",5853.82,5853.82,5853.82,5853.82,6000],["2018-09-20",5853.82,5853.82,5853.82,5853.82,5000],["2018-09-21",5853.82,5853.82,5853.82,5853.82,1500],["2018-09-24",5678.2,5853.82,5268.44,5736.74,12700],["2018-09-25",5853.82,5853.82,5326.97,5385.51,8000],["2018-09-26",5853.82,5853.82,5853.82,5853.82,5000],["2018-09-27",5853.82,6029.43,5853.82,6029.43,19700],["2018-09-28",5912.36,6205.05,5912.36,6146.51,19600],["2018-10-01",5853.82,5853.82,5853.82,5853.82,4900],["2018-10-02",6205.05,6205.05,5853.82,5853.82,2000],["2018-10-03",5853.82,5853.82,5853.82,5853.82,0],["2018-10-04",5970.89,5970.89,5970.89,5970.89,400],["2018-10-05",5912.36,5970.89,5912.36,5970.89,500],["2018-10-08",5970.89,5970.89,5970.89,5970.89,0],["2018-10-09",5853.82,5853.82,5853.82,5853.82,4100],["2018-10-10",5736.74,5736.74,5736.74,5736.74,1500],["2018-10-11",6146.51,6146.51,6146.51,6146.51,1000],["2018-10-12",5970.89,5970.89,5970.89,5970.89,100],["2018-10-15",5970.89,5970.89,5970.89,5970.89,0],["2018-10-16",5736.74,5853.82,5736.74,5853.82,200],["2018-10-17",5795.28,5795.28,5795.28,5795.28,0],["2018-10-18",5795.28,5795.28,5795.28,5795.28,0],["2018-10-19",5795.28,5795.28,5795.28,5795.28,0],["2018-10-22",5795.28,5795.28,5795.28,5795.28,0],["2018-10-23",5795.28,5795.28,5795.28,5795.28,30000],["2018-10-24",5795.28,5795.28,5795.28,5795.28,3000],["2018-10-25",5795.28,5795.28,5795.28,5795.28,0],["2018-10-26",5795.28,5795.28,5795.28,5795.28,0],["2018-10-29",5795.28,5795.28,5795.28,5795.28,0],["2018-10-30",5795.28,5795.28,5795.28,5795.28,0],["2018-10-31",5795.28,6029.43,5795.28,6029.43,5000],["2018-11-01",5853.82,5853.82,5853.82,5853.82,0],["2018-11-02",5736.74,5736.74,5736.74,5736.74,4000],["2018-11-05",5736.74,5736.74,5736.74,5736.74,0],["2018-11-06",6380.66,6380.66,5736.74,6380.66,1500],["2018-11-07",5912.36,5912.36,5912.36,5912.36,0],["2018-11-08",5912.36,5912.36,5912.36,5912.36,0],["2018-11-09",6380.66,6380.66,6380.66,6380.66,100],["2018-11-12",5678.2,5736.74,5678.2,5736.74,6500],["2018-11-13",6146.51,6146.51,5678.2,5678.2,2800],["2018-11-14",5678.2,5678.2,5678.2,5678.2,0],["2018-11-15",5678.2,5678.2,5678.2,5678.2,160693],["2018-11-16",5034.28,5034.28,5034.28,5034.28,5300],["2018-11-19",5736.74,5736.74,5736.74,5736.74,100],["2018-11-20",5736.74,5736.74,5736.74,5736.74,0],["2018-11-21",5736.74,5736.74,5736.74,5736.74,0],["2018-11-22",5736.74,5736.74,5736.74,5736.74,0],["2018-11-23",5736.74,5736.74,5736.74,5736.74,0],["2018-11-26",5736.74,5736.74,5736.74,5736.74,0],["2018-11-27",5736.74,5736.74,5736.74,5736.74,0],["2018-11-28",6146.51,6146.51,6146.51,6146.51,100],["2018-11-29",6146.51,6146.51,5268.44,5268.44,600],["2018-11-30",5619.66,5853.82,5619.66,5853.82,200],["2018-12-03",5561.13,5561.13,5561.13,5561.13,2500],["2018-12-04",5561.13,5561.13,5561.13,5561.13,0],["2018-12-05",5561.13,5736.74,5561.13,5736.74,1000],["2018-12-06",5853.82,5853.82,5853.82,5853.82,500],["2018-12-07",5853.82,5853.82,5736.74,5736.74,5600],["2018-12-10",5326.97,5326.97,5326.97,5326.97,100],["2018-12-11",5326.97,5326.97,5326.97,5326.97,0],["2018-12-12",5326.97,5326.97,5326.97,5326.97,0],["2018-12-13",5268.44,5385.51,4858.67,5385.51,1800],["2018-12-14",4800.13,4800.13,4800.13,4800.13,100],["2018-12-17",5385.51,5385.51,5385.51,5385.51,100],["2018-12-18",5034.28,5034.28,5034.28,5034.28,200],["2018-12-19",4858.67,5385.51,4858.67,5385.51,200],["2018-12-20",5151.36,5151.36,5151.36,5151.36,0],["2018-12-21",5151.36,5151.36,5151.36,5151.36,0],["2018-12-24",5151.36,5151.36,5151.36,5151.36,0],["2018-12-25",5736.74,5736.74,5385.51,5385.51,800],["2018-12-26",5970.89,5970.89,4800.13,4800.13,1000],["2018-12-27",5970.89,5970.89,4800.13,4800.13,1200],["2018-12-28",4975.74,5970.89,4975.74,5853.82,2200],["2019-01-02",5092.82,5385.51,5092.82,5326.97,12100],["2019-01-03",4975.74,4975.74,4975.74,4975.74,9000],["2019-01-04",5092.82,5092.82,5092.82,5092.82,15000],["2019-01-07",5092.82,5092.82,5092.82,5092.82,0],["2019-01-08",5561.13,5561.13,5561.13,5561.13,1100],["2019-01-09",5619.66,5619.66,5619.66,5619.66,8700],["2019-01-10",5619.66,5619.66,5619.66,5619.66,0],["2019-01-11",5209.9,5678.2,5092.82,5678.2,50000],["2019-01-14",5326.97,5326.97,5326.97,5326.97,0],["2019-01-15",5678.2,5678.2,5678.2,5678.2,7000],["2019-01-16",4858.67,5678.2,4858.67,5678.2,200],["2019-01-17",5326.97,5326.97,5209.9,5268.44,35000],["2019-01-18",5561.13,5561.13,5326.97,5326.97,2700],["2019-01-21",5268.44,5678.2,5268.44,5502.59,10100],["2019-01-22",5561.13,5561.13,5502.59,5502.59,2600],["2019-01-23",5502.59,5795.28,5502.59,5795.28,4500],["2019-01-24",5619.66,5619.66,5619.66,5619.66,0],["2019-01-25",5326.97,5678.2,5326.97,5678.2,14100],["2019-01-28",5678.2,5736.74,5678.2,5736.74,11000],["2019-01-29",6380.66,6380.66,6380.66,6380.66,100],["2019-01-30",5853.82,5970.89,5853.82,5970.89,19000],["2019-01-31",5853.82,5853.82,5853.82,5853.82,9000],["2019-02-01",5853.82,5853.82,5853.82,5853.82,0],["2019-02-11",5912.36,5912.36,5912.36,5912.36,2300],["2019-02-12",5912.36,5970.89,5912.36,5970.89,3000],["2019-02-13",6322.12,6322.12,6087.97,6087.97,200],["2019-02-14",5912.36,5912.36,5912.36,5912.36,100],["2019-02-15",6322.12,6322.12,6322.12,6322.12,100],["2019-02-18",5912.36,5912.36,5853.82,5853.82,15000],["2019-02-19",6087.97,6087.97,5970.89,5970.89,4600],["2019-02-20",5853.82,6087.97,5853.82,6087.97,5600],["2019-02-21",5912.36,5912.36,5912.36,5912.36,37000],["2019-02-22",5912.36,5912.36,5912.36,5912.36,0],["2019-02-25",6029.43,6029.43,6029.43,6029.43,200],["2019-02-26",6380.66,6380.66,5912.36,5912.36,17000],["2019-02-27",6146.51,6146.51,5853.82,5912.36,19000],["2019-02-28",6146.51,6146.51,5970.89,5970.89,600],["2019-03-01",6146.51,6146.51,6146.51,6146.51,100],["2019-03-04",6146.51,6146.51,6146.51,6146.51,59300],["2019-03-05",6146.51,6205.05,6087.97,6205.05,88200],["2019-03-06",6146.51,6263.58,6146.51,6146.51,44900],["2019-03-07",6146.51,6205.05,6146.51,6146.51,32500],["2019-03-08",6146.51,6146.51,6146.51,6146.51,4000],["2019-03-11",6205.05,6205.05,6146.51,6205.05,5000],["2019-03-12",6146.51,6439.2,6146.51,6380.66,46400],["2019-03-13",6263.58,6263.58,6263.58,6263.58,10500],["2019-03-14",6205.05,6205.05,6205.05,6205.05,4100],["2019-03-15",6263.58,6263.58,6263.58,6263.58,400],["2019-03-18",6205.05,6380.66,6205.05,6380.66,18400],["2019-03-19",6439.2,6439.2,6146.51,6146.51,14000],["2019-03-20",6731.89,7141.66,6380.66,6439.2,42400],["2019-03-21",6439.2,6439.2,6439.2,6439.2,28200],["2019-03-22",6439.2,6439.2,6322.12,6439.2,10700],["2019-03-25",6415.78,6415.78,6110.27,6354.68,25600],["2019-03-26",6110.27,6232.48,6110.27,6232.48,20400],["2019-03-27",6232.48,6232.48,6232.48,6232.48,1200],["2019-03-28",5621.45,6415.78,5621.45,6415.78,12000],["2019-03-29",6537.99,6599.09,6171.37,6171.37,9400],["2019-04-01",6171.37,6171.37,6110.27,6110.27,27800],["2019-04-02",6599.09,6599.09,6110.27,6171.37,12000],["2019-04-03",5988.06,6110.27,5988.06,6110.27,16500],["2019-04-04",6110.27,6110.27,5988.06,5988.06,3200],["2019-04-05",6110.27,6110.27,6110.27,6110.27,17500],["2019-04-08",6110.27,6171.37,6110.27,6110.27,45900],["2019-04-09",6110.27,6415.78,6110.27,6415.78,20900],["2019-04-10",6110.27,6232.48,6110.27,6171.37,73900],["2019-04-11",6721.3,6721.3,6171.37,6537.99,3200],["2019-04-12",6415.78,6721.3,6415.78,6721.3,48900],["2019-04-16",6171.37,6782.4,6171.37,6721.3,23500],["2019-04-17",6782.4,7026.81,6782.4,6904.61,2700],["2019-04-18",6476.89,6721.3,6415.78,6660.19,133000],["2019-04-19",6660.19,6721.3,6660.19,6721.3,7900],["2019-04-22",6721.3,6721.3,6721.3,6721.3,26000],["2019-04-23",6721.3,7026.81,6721.3,7026.81,18600],["2019-04-24",6782.4,7026.81,6782.4,7026.81,27600],["2019-04-25",6232.48,7026.81,6232.48,7026.81,62300],["2019-04-26",7637.84,7637.84,7026.81,7454.53,3800],["2019-05-02",7026.81,7271.22,7026.81,7087.91,32000],["2019-05-03",7026.81,7332.32,7026.81,7332.32,45800],["2019-05-06",7210.12,7271.22,7210.12,7271.22,2200],["2019-05-07",7210.12,7332.32,7149.02,7332.32,30100],["2019-05-08",7149.02,7271.22,7149.02,7271.22,28100],["2019-05-09",7515.63,7515.63,7210.12,7210.12,25700],["2019-05-10",6965.71,7332.32,6965.71,7271.22,20500],["2019-05-13",7332.32,7332.32,7332.32,7332.32,100],["2019-05-14",7332.32,7454.53,7332.32,7332.32,25900],["2019-05-15",7454.53,7454.53,7454.53,7454.53,2500],["2019-05-16",7332.32,7454.53,7332.32,7454.53,23600],["2019-05-17",7332.32,7332.32,7271.22,7271.22,10000],["2019-05-20",7943.35,7943.35,7332.32,7332.32,1500],["2019-05-21",7393.43,7454.53,7332.32,7454.53,13800],["2019-05-22",7576.74,7576.74,7576.74,7576.74,39000],["2019-05-23",6721.3,7576.74,6721.3,7454.53,3900],["2019-05-24",7332.32,7454.53,7332.32,7454.53,6900],["2019-05-27",7332.32,7332.32,7332.32,7332.32,200000],["2019-05-28",7456.6,7518.74,7332.32,7332.32,9700],["2019-05-29",7518.74,7518.74,7518.74,7518.74,900],["2019-05-30",7580.88,7643.02,7580.88,7643.02,45800],["2019-05-31",7580.88,7767.29,7580.88,7705.15,202400],["2019-06-03",7767.29,7767.29,7767.29,7767.29,50100],["2019-06-04",7767.29,7767.29,7518.74,7767.29,12100],["2019-06-05",7767.29,7767.29,7580.88,7580.88,96300],["2019-06-06",7518.74,7643.02,7518.74,7643.02,48900],["2019-06-07",7705.15,7767.29,7705.15,7767.29,13700],["2019-06-10",7891.57,7891.57,7767.29,7829.43,16100],["2019-06-11",7705.15,7705.15,7580.88,7580.88,39000],["2019-06-12",7643.02,7643.02,7643.02,7643.02,1000],["2019-06-13",7643.02,7643.02,7643.02,7643.02,1000],["2019-06-14",7643.02,7643.02,7580.88,7643.02,71000],["2019-06-17",7705.15,7705.15,7580.88,7580.88,300],["2019-06-18",7643.02,7643.02,6835.22,7518.74,127300],["2019-06-19",7456.6,7767.29,7456.6,7518.74,440000],["2019-06-20",7456.6,7456.6,7456.6,7456.6,0],["2019-06-21",7456.6,7456.6,7456.6,7456.6,1200],["2019-06-24",7643.02,7643.02,7643.02,7643.02,200],["2019-06-25",7456.6,7643.02,7456.6,7580.88,7700],["2019-06-26",7270.19,7643.02,7270.19,7580.88,154000],["2019-06-27",7580.88,7580.88,7580.88,7580.88,54800],["2019-06-28",7767.29,7767.29,7767.29,7767.29,100],["2019-07-01",7767.29,7767.29,7767.29,7767.29,500],["2019-07-02",7767.29,7767.29,7643.02,7643.02,91800],["2019-07-03",7456.6,7580.88,7456.6,7580.88,6100],["2019-07-04",7021.63,7580.88,6959.49,7580.88,82000],["2019-07-05",7580.88,7580.88,7518.74,7518.74,697600],["2019-07-08",7456.6,7767.29,7456.6,7580.88,522900],["2019-07-09",7891.57,8450.81,7891.57,8140.12,220100],["2019-07-10",8202.26,8202.26,7767.29,7829.43,157400],["2019-07-11",8077.98,8264.4,7829.43,8264.4,135200],["2019-07-12",8326.54,9196.47,8326.54,9196.47,1090400],["2019-07-15",9942.13,9942.13,9072.2,9134.34,201000],["2019-07-16",9942.13,9942.13,9010.06,9196.47,561000],["2019-07-17",9320.75,9320.75,9072.2,9320.75,217400],["2019-07-18",9445.03,9445.03,8947.92,9320.75,130500],["2019-07-19",9072.2,9320.75,9072.2,9196.47,125200],["2019-07-22",9196.47,9320.75,9134.34,9320.75,128400],["2019-07-23",9320.75,9320.75,9258.61,9320.75,53100],["2019-07-24",9072.2,9445.03,9072.2,9258.61,108900],["2019-07-25",9258.61,9258.61,8699.37,8947.92,172300],["2019-07-26",8947.92,8947.92,8575.09,8699.37,110600],["2019-07-29",8450.81,8637.23,8450.81,8637.23,11300],["2019-07-30",8450.81,8450.81,8077.98,8077.98,58600],["2019-07-31",8077.98,8388.68,7767.29,8202.26,60400],["2019-08-01",8388.68,8761.51,8388.68,8699.37,44700],["2019-08-02",8699.37,8699.37,8512.95,8575.09,33800],["2019-08-05",8575.09,8761.51,8450.81,8699.37,122900],["2019-08-06",8512.95,9196.47,8512.95,9010.06,275700],["2019-08-07",9010.06,9942.13,9010.06,9569.3,318100],["2019-08-08",9693.58,9880.0,9320.75,9320.75,176600],["2019-08-09",9134.34,9320.75,9010.06,9196.47,96600],["2019-08-12",9196.47,9258.61,8761.51,9010.06,120300],["2019-08-13",9072.2,9196.47,8885.78,9134.34,113300],["2019-08-14",9134.34,9258.61,8947.92,9196.47,38400],["2019-08-15",9134.34,9196.47,8947.92,9134.34,33300],["2019-08-16",9134.34,9258.61,9134.34,9134.34,55000],["2019-08-19",9134.34,9755.72,9134.34,9755.72,366300],["2019-08-20",9942.13,9942.13,9507.17,9569.3,98800],["2019-08-21",9631.44,9631.44,9382.89,9507.17,51800],["2019-08-22",9320.75,9507.17,9134.34,9507.17,90600],["2019-08-23",9320.75,9507.17,9196.47,9320.75,152100],["2019-08-26",9382.89,9382.89,9196.47,9258.61,23900],["2019-08-27",9258.61,9320.75,9196.47,9320.75,62700],["2019-08-28",9320.75,9320.75,8947.92,8947.92,46200],["2019-08-29",8885.78,9072.2,8761.51,9072.2,127400],["2019-08-30",9072.2,9320.75,9072.2,9258.61,19000],["2019-09-03",9196.47,9196.47,8947.92,9010.06,166800],["2019-09-04",8885.78,9010.06,8761.51,8823.64,44500],["2019-09-05",8823.64,9010.06,8761.51,8823.64,58100],["2019-09-06",8885.78,8947.92,8761.51,8761.51,22700],["2019-09-09",8947.92,8947.92,8823.64,8823.64,30200],["2019-09-10",8823.64,8823.64,8699.37,8823.64,68300],["2019-09-11",8450.81,8823.64,8450.81,8823.64,33100],["2019-09-12",8823.64,8823.64,8761.51,8761.51,26300],["2019-09-13",8761.51,8823.64,8699.37,8761.51,74400],["2019-09-16",8761.51,8823.64,8761.51,8761.51,16600],["2019-09-17",9010.06,9072.2,8947.92,8947.92,92400],["2019-09-18",9010.06,9010.06,8823.64,8823.64,2700],["2019-09-19",8823.64,8885.78,8761.51,8823.64,19800],["2019-09-20",8761.51,8947.92,8761.51,8823.64,51000],["2019-09-23",8947.92,9072.2,8761.51,8823.64,63300],["2019-09-24",8823.64,8947.92,8823.64,8947.92,44600],["2019-09-25",9010.06,9880.0,9010.06,9072.2,22800],["2019-09-26",8947.92,9134.34,8885.78,9134.34,32400],["2019-09-27",9010.06,9072.2,9010.06,9072.2,16100],["2019-09-30",9072.2,9072.2,9010.06,9072.2,57100],["2019-10-01",9072.2,9134.34,9072.2,9072.2,11400],["2019-10-02",9072.2,9382.89,9072.2,9196.47,24700],["2019-10-03",9072.2,9134.34,9072.2,9134.34,2500],["2019-10-04",9134.34,9693.58,9134.34,9569.3,53800],["2019-10-07",9507.17,9569.3,9445.03,9445.03,12400],["2019-10-08",9072.2,9507.17,9072.2,9134.34,25400],["2019-10-09",9258.61,9258.61,9010.06,9072.2,14800],["2019-10-10",9072.2,9072.2,9010.06,9010.06,1900],["2019-10-11",9072.2,9134.34,8885.78,9134.34,7700],["2019-10-14",9445.03,9445.03,9010.06,9010.06,900],["2019-10-15",9134.34,9631.44,9072.2,9382.89,24600],["2019-10-16",9445.03,9693.58,9382.89,9507.17,86500],["2019-10-17",9569.3,9569.3,9382.89,9382.89,11000],["2019-10-18",9320.75,9320.75,9072.2,9072.2,31100],["2019-10-21",9072.2,9072.2,8761.51,8947.92,43400],["2019-10-22",8885.78,9010.06,8885.78,9010.06,19600],["2019-10-23",9072.2,9134.34,9010.06,9072.2,27900],["2019-10-24",9320.75,9320.75,9072.2,9134.34,4100],["2019-10-25",9072.2,9072.2,9010.06,9072.2,13700],["2019-10-28",9010.06,9072.2,9010.06,9072.2,15800],["2019-10-29",9072.2,9072.2,9010.06,9072.2,42600],["2019-10-30",9072.2,9072.2,8947.92,9072.2,31800],["2019-10-31",9072.2,9196.47,9072.2,9072.2,20900],["2019-11-01",9134.34,9134.34,9072.2,9072.2,10700],["2019-11-04",9072.2,9072.2,9010.06,9010.06,25200],["2019-11-05",9010.06,9010.06,8823.64,8947.92,6000],["2019-11-06",8885.78,9010.06,8885.78,9010.06,1400],["2019-11-07",8947.92,8947.92,8947.92,8947.92,4600],["2019-11-08",8947.92,8947.92,8077.98,8823.64,23300],["2019-11-11",8699.37,8823.64,8699.37,8761.51,16900],["2019-11-12",8947.92,8947.92,8699.37,8699.37,10300],["2019-11-13",8699.37,9010.06,8637.23,9010.06,4700],["2019-11-14",9072.2,9072.2,8699.37,8761.51,26200],["2019-11-15",8761.51,8823.64,8761.51,8761.51,131300],["2019-11-18",8885.78,9134.34,8885.78,9072.2,40800],["2019-11-19",9010.06,9010.06,8947.92,9010.06,8700],["2019-11-20",9010.06,9010.06,8947.92,8947.92,1200],["2019-11-21",9010.06,9010.06,8823.64,8823.64,15800],["2019-11-22",8761.51,8885.78,8761.51,8885.78,37100],["2019-11-25",9010.06,9010.06,8761.51,8823.64,27100],["2019-11-26",9010.06,9010.06,8699.37,8823.64,20400],["2019-11-27",8885.78,8885.78,8699.37,8699.37,43800],["2019-11-28",8699.37,8823.64,8699.37,8823.64,4800],["2019-11-29",8947.92,8947.92,8699.37,8761.51,11900],["2019-12-02",9010.06,9010.06,8575.09,8699.37,34100],["2019-12-03",8947.92,8947.92,8637.23,8761.51,78500],["2019-12-04",8885.78,8885.78,8699.37,8699.37,6800],["2019-12-05",8761.51,8761.51,8761.51,8761.51,57500],["2019-12-06",8761.51,8761.51,8699.37,8761.51,71800],["2019-12-09",8699.37,8761.51,8699.37,8761.51,105300],["2019-12-10",8761.51,9196.47,8761.51,8885.78,231100],["2019-12-11",9196.47,9196.47,8885.78,8885.78,29100],["2019-12-12",9010.06,9010.06,8761.51,8761.51,76300],["2019-12-13",8761.51,8823.64,8699.37,8761.51,122300],["2019-12-16",8761.51,8823.64,8699.37,8823.64,71100],["2019-12-17",8761.51,8823.64,8699.37,8761.51,56400],["2019-12-18",8761.51,8761.51,8699.37,8699.37,102000],["2019-12-19",8885.78,8885.78,8699.37,8699.37,125900],["2019-12-20",8699.37,8761.51,8699.37,8699.37,309000],["2019-12-23",8957.13,8957.13,8634.93,8699.37,54000],["2019-12-24",8699.37,8763.81,8699.37,8763.81,23700],["2019-12-25",8699.37,8763.81,8634.93,8699.37,227000],["2019-12-26",8763.81,8763.81,8634.93,8763.81,24300],["2019-12-27",8699.37,8699.37,8634.93,8699.37,45600],["2019-12-30",8699.37,8699.37,8634.93,8699.37,42200],["2019-12-31",8699.37,8699.37,8634.93,8699.37,67398],["2020-01-02",8699.37,8699.37,8634.93,8699.37,41700],["2020-01-03",8699.37,8699.37,8634.93,8634.93,22000],["2020-01-06",8699.37,8699.37,8570.49,8570.49,40200],["2020-01-07",8570.49,8570.49,8312.73,8377.17,64900],["2020-01-08",8441.61,8570.49,8377.17,8570.49,13500],["2020-01-09",8570.49,8828.25,8506.05,8506.05,100900],["2020-01-10",8699.37,8699.37,8506.05,8506.05,58100],["2020-01-13",8570.49,8634.93,8377.17,8634.93,23600],["2020-01-14",8699.37,8763.81,8634.93,8699.37,75800],["2020-01-15",8699.37,8763.81,8570.49,8570.49,30900],["2020-01-16",8699.37,8763.81,8634.93,8763.81,46700],["2020-01-17",8634.93,9279.33,8634.93,9086.01,146300],["2020-01-20",9472.64,9665.96,9214.89,9408.21,162200],["2020-01-21",9472.64,9730.4,9343.77,9665.96,150000],["2020-01-22",9665.96,9794.84,9537.08,9665.96,53600],["2020-01-30",9665.96,9665.96,9472.64,9601.52,59300],["2020-01-31",9601.52,9601.52,9086.01,9279.33,58100],["2020-02-03",9086.01,9086.01,8570.49,8892.69,210700],["2020-02-04",8957.13,9601.52,8957.13,9601.52,155400],["2020-02-05",9601.52,9601.52,9472.64,9601.52,112700],["2020-02-06",9472.64,9665.96,9408.21,9601.52,98400],["2020-02-07",9665.96,10825.88,9537.08,10761.44,480400],["2020-02-10",10954.76,10954.76,10439.24,10568.12,151600],["2020-02-11",10632.56,10761.44,10439.24,10568.12,196400],["2020-02-12",10568.12,11212.52,10310.36,11019.2,306700],["2020-02-13",10954.76,11083.64,10632.56,10954.76,105800],["2020-02-14",10890.32,11083.64,10761.44,10954.76,124600],["2020-02-17",10890.32,11599.16,10890.32,11599.16,369000],["2020-02-18",11599.16,11599.16,11083.64,11148.08,204700],["2020-02-19",11083.64,11212.52,10890.32,11019.2,129700],["2020-02-20",10890.32,11019.2,10245.92,10245.92,860200],["2020-02-21",10181.48,10697.0,10117.04,10117.04,485600],["2020-02-24",10181.48,10181.48,9923.72,10052.6,258700],["2020-02-25",9859.28,10503.68,9859.28,10439.24,257000],["2020-02-26",10310.36,10761.44,10310.36,10632.56,178100],["2020-02-27",10568.12,10632.56,10310.36,10568.12,130800],["2020-02-28",10439.24,11276.96,10310.36,10761.44,334600],["2020-03-02",10761.44,11212.52,10761.44,10890.32,109900],["2020-03-03",11019.2,11019.2,10697.0,10825.88,136500],["2020-03-04",10825.88,10825.88,10568.12,10632.56,102300],["2020-03-05",10632.56,11148.08,10310.36,10697.0,195757],["2020-03-06",10825.88,10890.32,10568.12,10632.56,29400],["2020-03-09",10503.68,10503.68,9665.96,9794.84,410400],["2020-03-10",9665.96,10052.6,9150.45,10052.6,155100],["2020-03-11",9988.16,10245.92,9665.96,9730.4,142300],["2020-03-12",9665.96,9665.96,9214.89,9601.52,192100],["2020-03-13",9150.45,9859.28,9086.01,9794.84,121800],["2020-03-16",9472.64,9923.72,9472.64,9537.08,52300],["2020-03-17",9537.08,9923.72,9537.08,9859.28,32700],["2020-03-18",9730.4,10181.48,9730.4,9794.84,73500],["2020-03-19",9730.4,9859.28,9665.96,9794.84,83100],["2020-03-20",9988.16,10052.6,9794.84,9794.84,36100],["2020-03-23",8699.37,9794.84,8699.37,9086.01,268000],["2020-03-24",9150.45,9343.77,9021.57,9279.33,118200],["2020-03-25",9343.77,9537.08,9150.45,9408.21,95100],["2020-03-26",9214.89,9214.89,8957.13,9214.89,64800],["2020-03-27",9150.45,9150.45,8957.13,9086.01,91300],["2020-03-30",8957.13,9021.57,8634.93,8892.69,136800],["2020-03-31",8892.69,9086.01,8634.93,8828.25,122600],["2020-04-01",8957.13,9150.45,8957.13,9086.01,27100],["2020-04-03",9408.21,9537.08,9343.77,9472.64,119200],["2020-04-06",9601.52,9859.28,9537.08,9665.96,106500],["2020-04-07",9730.4,9730.4,9537.08,9601.52,78100],["2020-04-08",9601.52,10245.92,9601.52,10052.6,198300],["2020-04-09",9988.16,10503.68,9988.16,10245.92,217500],["2020-04-10",10374.8,10374.8,10052.6,10181.48,64200],["2020-04-13",10181.48,10374.8,10181.48,10374.8,167800],["2020-04-14",10374.8,10890.32,10310.36,10568.12,493400],["2020-04-15",10697.0,11083.64,10697.0,11019.2,305700],["2020-04-16",10954.76,11019.2,10761.44,10890.32,107700],["2020-04-17",10954.76,10954.76,10568.12,10825.88,342300],["2020-04-20",10825.88,10954.76,10697.0,10825.88,228900],["2020-04-21",10825.88,10825.88,10310.36,10374.8,260800],["2020-04-22",10310.36,10568.12,10310.36,10568.12,186000],["2020-04-23",10503.68,10632.56,10374.8,10503.68,221600],["2020-04-24",10439.24,11599.16,10310.36,11341.4,654100],["2020-04-27",11728.04,11792.48,11341.4,11470.28,341300],["2020-04-28",11148.08,11470.28,11148.08,11341.4,224800],["2020-04-29",11276.96,11405.84,11212.52,11212.52,160600],["2020-05-04",11276.96,11341.4,10632.56,10825.88,320900],["2020-05-05",10825.88,11019.2,10697.0,11019.2,171100],["2020-05-06",11276.96,11276.96,10890.32,11083.64,119400],["2020-05-07",11019.2,11470.28,10890.32,11341.4,186000],["2020-05-08",11276.96,11470.28,11083.64,11212.52,158100],["2020-05-11",11276.96,11276.96,11019.2,11212.52,106800],["2020-05-12",11148.08,12114.68,11083.64,11921.36,637600],["2020-05-13",11921.36,12436.87,11921.36,11921.36,337900],["2020-05-14",11856.92,11985.8,11534.72,11728.04,223200],["2020-05-15",11599.16,11856.92,11470.28,11663.6,254100],["2020-05-18",11599.16,12050.24,11470.28,11985.8,164100],["2020-05-19",12114.68,12243.55,11663.6,11921.36,302800],["2020-05-20",11921.36,11921.36,11728.04,11728.04,54800],["2020-05-21",11599.16,11985.8,11534.72,11856.92,121200],["2020-05-22",11792.48,11985.8,11728.04,11921.36,98300],["2020-05-25",11921.36,12243.55,11792.48,12050.24,122600],["2020-05-26",12050.24,12243.55,11921.36,12243.55,272300],["2020-05-27",12243.55,12436.87,11792.48,11856.92,168985],["2020-05-28",11921.36,11921.36,11663.6,11728.04,238500],["2020-05-29",11663.6,11792.48,11276.96,11341.4,407900],["2020-06-01",11341.4,11534.72,11276.96,11534.72,257200],["2020-06-02",11470.28,11663.6,11405.84,11470.28,80100],["2020-06-03",11405.84,11599.16,11405.84,11534.72,107800],["2020-06-04",11534.72,11663.6,11405.84,11663.6,194400],["2020-06-05",11663.6,12050.24,11599.16,11792.48,222700],["2020-06-08",11921.36,11921.36,11728.04,11856.92,165900],["2020-06-09",11856.92,11856.92,11534.72,11534.72,337300],["2020-06-10",11663.6,11663.6,11405.84,11599.16,198400],["2020-06-11",11470.28,11856.92,11341.4,11405.84,388600],["2020-06-12",11599.16,11599.16,10954.76,11405.84,170900],["2020-06-15",11276.96,11470.28,11019.2,11341.4,87500],["2020-06-16",11341.4,11534.72,11341.4,11470.28,71900],["2020-06-17",11534.72,11599.16,11405.84,11599.16,106000],["2020-06-18",11599.16,11985.8,11599.16,11792.48,142900],["2020-06-19",11728.04,11921.36,11663.6,11856.92,135600],["2020-06-22",11921.36,11921.36,11728.04,11856.92,90000],["2020-06-23",11921.36,12565.75,11792.48,12436.87,762000],["2020-06-24",12501.31,12501.31,12114.68,12114.68,127700],["2020-06-25",11985.8,12179.11,11856.92,12050.24,150700],["2020-06-26",12324.1,12597.97,12050.24,12187.17,136300],["2020-06-29",11981.77,12118.7,11502.5,11707.9,263000],["2020-06-30",11981.77,11981.77,11570.96,11707.9,121100],["2020-07-01",11707.9,12050.24,11639.43,12050.24,64100],["2020-07-02",12050.24,12050.24,11844.83,11981.77,47300],["2020-07-03",11913.3,12050.24,11913.3,11981.77,42400],["2020-07-06",12050.24,12324.1,11981.77,12324.1,151900],["2020-07-07",12324.1,12461.04,12050.24,12187.17,144900],["2020-07-08",12118.7,12255.64,11981.77,12255.64,78600],["2020-07-09",12255.64,12392.57,12187.17,12392.57,165300],["2020-07-10",12324.1,12324.1,12118.7,12324.1,90300],["2020-07-13",12324.1,12461.04,12187.17,12187.17,126600],["2020-07-14",12324.1,13214.18,12324.1,13214.18,906200],["2020-07-15",13145.71,13351.11,13008.78,13008.78,144200],["2020-07-16",13077.24,13077.24,12803.38,12871.84,190000],["2020-07-17",12871.84,13282.65,12666.44,13282.65,196700],["2020-07-20",13282.65,13282.65,12803.38,12871.84,71400],["2020-07-21",13008.78,13008.78,12666.44,12871.84,81800],["2020-07-22",12940.31,13145.71,12871.84,12940.31,69400],["2020-07-23",13008.78,13008.78,12734.91,13008.78,89200],["2020-07-24",12940.31,12940.31,11776.37,12255.64,345400],["2020-07-27",12187.17,12187.17,11502.5,11707.9,287400],["2020-07-28",11639.43,12187.17,11639.43,12118.7,93400],["2020-07-29",11981.77,11981.77,10954.76,11570.96,149300],["2020-07-30",11570.96,11707.9,11502.5,11707.9,135600],["2020-07-31",11639.43,12118.7,11639.43,11913.3,94800],["2020-08-03",11981.77,12187.17,11913.3,12118.7,40800],["2020-08-04",12187.17,12255.64,12050.24,12187.17,40600],["2020-08-05",12187.17,12392.57,12118.7,12392.57,76000],["2020-08-06",12255.64,12324.1,12187.17,12255.64,56300],["2020-08-07",12392.57,12392.57,12187.17,12324.1,24100],["2020-08-10",12324.1,12324.1,12187.17,12255.64,44700],["2020-08-11",12187.17,12187.17,12118.7,12187.17,41400],["2020-08-12",12118.7,12255.64,11913.3,11981.77,84300],["2020-08-13",12050.24,12118.7,11981.77,12118.7,112800],["2020-08-14",12118.7,12529.51,12118.7,12324.1,114705],["2020-08-17",12324.1,12324.1,12118.7,12324.1,49300],["2020-08-18",12324.1,12803.38,12324.1,12597.97,266400],["2020-08-19",12529.51,12734.91,12392.57,12461.04,49600],["2020-08-20",12392.57,12597.97,12187.17,12392.57,117000],["2020-08-21",12392.57,12529.51,11981.77,12461.04,147600],["2020-08-24",12461.04,12666.44,12324.1,12597.97,243500],["2020-08-25",12666.44,12734.91,12529.51,12666.44,79200],["2020-08-26",12666.44,12666.44,12461.04,12529.51,71800],["2020-08-27",12529.51,12529.51,12324.1,12461.04,84600],["2020-08-28",12597.97,12597.97,12392.57,12461.04,98800],["2020-08-31",12529.51,12871.84,12529.51,12666.44,198200],["2020-09-01",12666.44,12734.91,12597.97,12734.91,64800],["2020-09-03",12734.91,13008.78,12734.91,12871.84,175400],["2020-09-04",12734.91,12803.38,12529.51,12803.38,54100],["2020-09-07",12597.97,12734.91,12461.04,12529.51,73500],["2020-09-08",12461.04,12597.97,12324.1,12597.97,63400],["2020-09-09",12597.97,12597.97,12392.57,12597.97,48800],["2020-09-10",12529.51,12734.91,12529.51,12597.97,59700],["2020-09-11",12666.44,12666.44,12529.51,12597.97,50600],["2020-09-14",12597.97,12597.97,12529.51,12529.51,85200],["2020-09-15",12529.51,12597.97,12392.57,12529.51,64200],["2020-09-16",12529.51,12734.91,12461.04,12666.44,129400],["2020-09-17",12666.44,12666.44,12529.51,12666.44,87900],["2020-09-18",12666.44,12734.91,12597.97,12666.44,70500],["2020-09-21",12666.44,12803.38,12597.97,12734.91,159100],["2020-09-22",12666.44,12734.91,12597.97,12666.44,66300],["2020-09-23",12666.44,12734.91,12529.51,12666.44,77800],["2020-09-24",12666.44,12666.44,12392.57,12597.97,123500],["2020-09-25",12597.97,12597.97,12461.04,12529.51,61900],["2020-09-28",12666.44,12666.44,12461.04,12461.04,56200],["2020-09-29",12461.04,12529.51,12392.57,12461.04,57600],["2020-09-30",12461.04,12461.04,12187.17,12392.57,106500],["2020-10-01",12324.1,12392.57,12255.64,12324.1,84100],["2020-10-02",12324.1,12461.04,12187.17,12324.1,207500],["2020-10-05",12324.1,12461.04,12324.1,12461.04,150800],["2020-10-06",12392.57,12529.51,12392.57,12461.04,152000],["2020-10-07",12392.57,12529.51,12392.57,12461.04,102100],["2020-10-08",12392.57,12461.04,12392.57,12461.04,70500],["2020-10-09",12461.04,12461.04,12324.1,12392.57,31400],["2020-10-12",12392.57,12392.57,12324.1,12392.57,59700],["2020-10-13",12392.57,12392.57,12324.1,12392.57,20600],["2020-10-14",12324.1,12529.51,12324.1,12461.04,114800],["2020-10-15",12529.51,13145.71,12529.51,12734.91,195200],["2020-10-16",12803.38,12940.31,12529.51,12666.44,55000],["2020-10-19",12597.97,12597.97,12461.04,12597.97,55600],["2020-10-20",12461.04,12461.04,12392.57,12461.04,63500],["2020-10-21",12324.1,12529.51,12324.1,12392.57,48400],["2020-10-22",12324.1,12392.57,12324.1,12392.57,14600],["2020-10-23",12392.57,12392.57,12324.1,12392.57,87800],["2020-10-26",12392.57,12392.57,12255.64,12255.64,51900],["2020-10-27",12324.1,12324.1,12187.17,12187.17,61100],["2020-10-28",12187.17,12255.64,11981.77,12050.24,23500],["2020-10-29",12050.24,12050.24,11844.83,11981.77,65400],["2020-10-30",11913.3,12118.7,11639.43,11913.3,78700],["2020-11-02",11844.83,11981.77,11844.83,11913.3,18500],["2020-11-03",11913.3,12118.7,11913.3,12118.7,59000],["2020-11-04",11981.77,12255.64,11981.77,12118.7,18600],["2020-11-05",12050.24,12187.17,12050.24,12118.7,22900],["2020-11-06",12187.17,12187.17,12050.24,12118.7,75900],["2020-11-09",12118.7,12255.64,12118.7,12255.64,61100],["2020-11-10",12324.1,12392.57,12255.64,12255.64,54200],["2020-11-11",12324.1,12324.1,12255.64,12324.1,32000],["2020-11-12",12324.1,12392.57,12255.64,12255.64,15100],["2020-11-13",12255.64,12324.1,12255.64,12324.1,23100],["2020-11-16",12324.1,12392.57,12255.64,12255.64,29100],["2020-11-17",12324.1,12324.1,12187.17,12324.1,47700],["2020-11-18",12324.1,12324.1,12187.17,12255.64,125500],["2020-11-19",12255.64,12324.1,12187.17,12255.64,80700],["2020-11-20",12187.17,12324.1,12187.17,12324.1,14600],["2020-11-23",12255.64,12392.57,12255.64,12324.1,34800],["2020-11-24",12255.64,12392.57,12187.17,12324.1,87800],["2020-11-25",12324.1,12324.1,12255.64,12324.1,19700],["2020-11-26",12255.64,12392.57,12255.64,12324.1,48500],["2020-11-27",12324.1,12392.57,12255.64,12324.1,72300],["2020-11-30",12324.1,12392.57,12187.17,12324.1,21700],["2020-12-01",12255.64,12461.04,12255.64,12392.57,93000],["2020-12-02",12392.57,12940.31,12324.1,12871.84,171600],["2020-12-03",12666.44,12940.31,12666.44,12871.84,84600],["2020-12-04",12871.84,12871.84,12734.91,12803.38,47300],["2020-12-07",12803.38,12871.84,12666.44,12803.38,115500],["2020-12-08",12803.38,13351.11,12803.38,13214.18,355100],["2020-12-09",13214.18,13214.18,13008.78,13077.24,82800],["2020-12-10",13077.24,13077.24,12529.51,12529.51,104900],["2020-12-11",12597.97,12666.44,12461.04,12666.44,101900],["2020-12-14",12597.97,12803.38,12597.97,12734.91,128300],["2020-12-15",12734.91,12734.91,12597.97,12666.44,113500],["2020-12-16",12666.44,12871.84,12666.44,12871.84,61200],["2020-12-17",12940.31,13077.24,12734.91,12803.38,223600],["2020-12-18",12871.84,12940.31,12803.38,12940.31,39800],["2020-12-21",13008.78,13008.78,12734.91,12871.84,142700],["2020-12-22",12871.84,12940.31,12734.91,12871.84,57800],["2020-12-23",13008.78,13008.78,12803.38,12871.84,94600],["2020-12-24",12940.31,12940.31,12663.51,12871.11,70900],["2020-12-25",12801.91,12940.31,12801.91,12940.31,72800],["2020-12-28",12871.11,13078.71,12732.71,12871.11,74500],["2020-12-29",12871.11,13009.51,12871.11,12940.31,105000],["2020-12-30",13009.51,13493.91,12940.31,13286.31,298000],["2020-12-31",13424.71,13424.71,13147.91,13147.91,82700],["2021-01-04",13217.11,13493.91,13147.91,13493.91,163900],["2021-01-05",13493.91,14047.5,13493.91,13770.7,300100],["2021-01-06",13839.9,14531.9,13701.5,14116.7,374400],["2021-01-07",13909.1,14185.9,13839.9,14116.7,66900],["2021-01-08",13978.3,14601.1,13839.9,14393.5,198100],["2021-01-11",14255.1,14670.3,14255.1,14324.3,133400],["2021-01-12",14462.7,14531.9,14255.1,14462.7,98200],["2021-01-13",14462.7,14531.9,14185.9,14324.3,148000],["2021-01-14",14185.9,14531.9,14185.9,14255.1,86200],["2021-01-15",14393.5,14393.5,14047.5,14047.5,266500],["2021-01-18",14047.5,14185.9,13839.9,14116.7,146300],["2021-01-19",14185.9,15223.89,13217.11,15223.89,997700],["2021-01-20",15223.89,15569.89,14531.9,15154.69,277200],["2021-01-21",15154.69,15431.49,15154.69,15431.49,270500],["2021-01-22",15431.49,15431.49,14877.9,14947.1,312600],["2021-01-25",14947.1,15085.49,14531.9,14739.5,153900],["2021-01-26",14739.5,14739.5,14255.1,14531.9,171500],["2021-01-27",14255.1,14739.5,13909.1,14047.5,208400],["2021-01-28",13147.91,13839.9,12317.51,12871.11,410800],["2021-01-29",12525.11,13563.11,12317.51,13355.51,113400],["2021-02-01",13493.91,13632.3,13009.51,13147.91,63200],["2021-02-02",13147.91,13424.71,13147.91,13355.51,163900],["2021-02-03",13355.51,13563.11,13355.51,13563.11,228900],["2021-02-04",13632.3,13632.3,13147.91,13493.91,170600],["2021-02-05",13355.51,13701.5,13355.51,13632.3,105900],["2021-02-08",13701.5,13839.9,13424.71,13563.11,300400],["2021-02-09",13563.11,13839.9,13493.91,13770.7,108600],["2021-02-17",13770.7,14047.5,13701.5,13909.1,128600],["2021-02-18",14047.5,14255.1,13770.7,14185.9,131600],["2021-02-19",14116.7,14185.9,13839.9,14047.5,276100],["2021-02-22",14047.5,14185.9,13978.3,14116.7,123200],["2021-02-23",14185.9,14393.5,14047.5,14185.9,237400],["2021-02-24",14255.1,14462.7,14185.9,14324.3,113800],["2021-02-25",14462.7,14601.1,14185.9,14462.7,120400],["2021-02-26",14324.3,14531.9,14185.9,14393.5,71300],["2021-03-01",14393.5,14808.7,14393.5,14808.7,113800],["2021-03-02",15016.3,15016.3,14670.3,14739.5,169500],["2021-03-03",14877.9,14877.9,14462.7,14601.1,127100],["2021-03-04",14601.1,14739.5,14185.9,14393.5,113700],["2021-03-05",14324.3,14739.5,14255.1,14670.3,173800],["2021-03-08",14670.3,15016.3,14531.9,14670.3,171900],["2021-03-09",14531.9,14670.3,14462.7,14531.9,149100],["2021-03-10",14670.3,14808.7,14531.9,14670.3,97500],["2021-03-11",14670.3,14670.3,14255.1,14324.3,187600],["2021-03-12",14531.9,14531.9,14324.3,14462.7,91400],["2021-03-15",14462.7,14531.9,14324.3,14462.7,176900],["2021-03-16",14531.9,14601.1,14324.3,14531.9,178900],["2021-03-17",15033.0,15033.0,14603.48,14746.66,57600],["2021-03-18",14746.66,14818.24,14531.9,14746.66,73300],["2021-03-19",14675.07,14675.07,14460.31,14531.9,106400],["2021-03-22",14603.48,14603.48,14460.31,14460.31,80100],["2021-03-23",14531.9,14603.48,14460.31,14603.48,179600],["2021-03-24",14603.48,14675.07,14317.14,14460.31,192800],["2021-03-25",14603.48,14603.48,14317.14,14531.9,45100],["2021-03-26",14460.31,14531.9,14245.56,14460.31,232900],["2021-03-29",14460.31,14460.31,14388.73,14460.31,80900],["2021-03-30",14460.31,14675.07,14460.31,14603.48,86700],["2021-03-31",14603.48,14603.48,14460.31,14603.48,34800],["2021-04-01",14603.48,14675.07,14460.31,14603.48,85500],["2021-04-02",14603.48,14889.83,14531.9,14818.24,126400],["2021-04-05",14889.83,15033.0,14675.07,14889.83,132000],["2021-04-06",14818.24,15605.68,14675.07,15462.51,458400],["2021-04-07",15390.93,16464.71,15319.34,16035.2,598000],["2021-04-08",16106.78,16321.54,15748.86,15892.03,177500],["2021-04-09",15892.03,15892.03,15534.1,15677.27,124300],["2021-04-12",15677.27,15748.86,15247.76,15390.93,175300],["2021-04-13",15390.93,16464.71,15319.34,15462.51,148800],["2021-04-14",15033.0,15104.58,14173.97,14603.48,689100],["2021-04-15",14531.9,15033.0,14173.97,14245.56,345500],["2021-04-16",14317.14,14317.14,13959.21,14102.38,135600],["2021-04-19",14173.97,14173.97,13601.28,13959.21,158900],["2021-04-20",14317.14,14317.14,13672.87,13744.46,133000],["2021-04-22",13887.63,13887.63,13386.53,13386.53,119000],["2021-04-23",13314.94,13458.11,13171.77,13314.94,110800],["2021-04-26",13314.94,13601.28,13314.94,13529.7,54500],["2021-04-27",13529.7,13529.7,13386.53,13458.11,25000],["2021-04-28",13314.94,13458.11,13314.94,13458.11,35700],["2021-04-29",13458.11,13601.28,13386.53,13529.7,56100],["2021-05-04",13529.7,13601.28,13243.36,13458.11,32700],["2021-05-05",13314.94,13386.53,13100.18,13386.53,71000],["2021-05-06",13386.53,13601.28,13386.53,13458.11,40600],["2021-05-07",13529.7,13529.7,13243.36,13243.36,35600],["2021-05-10",13243.36,13314.94,13171.77,13171.77,79500],["2021-05-11",13171.77,13171.77,12957.01,13100.18,75100],["2021-05-12",13028.6,13100.18,12885.43,13100.18,93000],["2021-05-13",13100.18,13100.18,12885.43,13028.6,32900],["2021-05-14",13028.6,13171.77,13028.6,13028.6,64500],["2021-05-17",13028.6,13028.6,12813.84,12885.43,63000],["2021-05-18",12885.43,13028.6,12885.43,13028.6,54900],["2021-05-19",12957.01,13243.36,12813.84,13100.18,197799],["2021-05-20",13100.18,13100.18,12957.01,13028.6,58300],["2021-05-21",13028.6,13028.6,12885.43,13028.6,61900],["2021-05-24",12957.01,13171.77,12957.01,13028.6,61700],["2021-05-25",13100.18,13243.36,13100.18,13243.36,67500],["2021-05-26",13171.77,13243.36,13100.18,13243.36,71087],["2021-05-27",13243.36,13243.36,13028.6,13028.6,110800],["2021-05-28",13397.92,13397.92,13100.19,13174.62,61100],["2021-05-31",13174.62,13249.05,13025.75,13100.19,57500],["2021-06-01",12951.32,12951.32,12653.59,12876.89,84300],["2021-06-02",12802.46,13100.19,12728.02,13025.75,42300],["2021-06-03",13025.75,13323.49,13025.75,13323.49,58000],["2021-06-04",13323.49,13397.92,13174.62,13323.49,60900],["2021-06-07",13323.49,13621.22,13025.75,13249.05,90800],["2021-06-08",13397.92,13546.79,13174.62,13174.62,105300],["2021-06-09",13323.49,13397.92,13249.05,13397.92,60300],["2021-06-10",13025.75,13397.92,13025.75,13249.05,86700],["2021-06-11",13323.49,13397.92,13323.49,13323.49,57600],["2021-06-14",13323.49,13472.35,13323.49,13472.35,71900],["2021-06-15",13472.35,14216.68,13397.92,13993.38,197100],["2021-06-16",13993.38,14142.25,13844.52,13993.38,65600],["2021-06-17",14067.82,14067.82,13770.08,13993.38,52000],["2021-06-18",13993.38,14067.82,13918.95,14067.82,115300],["2021-06-21",14067.82,14514.41,14067.82,14365.55,287800],["2021-06-22",14439.98,14514.41,14291.11,14291.11,111000],["2021-06-23",14365.55,14365.55,13918.95,14067.82,53700],["2021-06-24",14142.25,14142.25,13844.52,13993.38,136000],["2021-06-25",13993.38,14070.69,13838.76,13993.38,67300],["2021-06-28",13993.38,13993.38,13838.76,13916.07,45700],["2021-06-29",13916.07,13993.38,13761.45,13916.07,61600],["2021-06-30",13838.76,13916.07,13838.76,13838.76,45600],["2021-07-01",13916.07,13993.38,13838.76,13993.38,85800],["2021-07-02",13916.07,13916.07,13761.45,13838.76,53600],["2021-07-05",13761.45,13838.76,13606.82,13606.82,86000],["2021-07-06",13606.82,13606.82,13452.2,13452.2,49800],["2021-07-07",13374.89,13452.2,13142.96,13452.2,58700],["2021-07-08",13529.51,13529.51,13297.58,13374.89,34600],["2021-07-09",13452.2,13452.2,13220.27,13452.2,55100],["2021-07-12",13374.89,13374.89,12988.33,13065.64,110200],["2021-07-13",13220.27,13452.2,13220.27,13374.89,25700],["2021-07-14",13374.89,13374.89,13220.27,13220.27,27000],["2021-07-15",13142.96,13220.27,12988.33,13220.27,40400],["2021-07-16",13220.27,13297.58,13065.64,13065.64,47400],["2021-07-19",13065.64,13142.96,12988.33,12988.33,45700],["2021-07-20",12833.71,12988.33,12756.4,12988.33,23600],["2021-07-21",12988.33,13220.27,12988.33,13142.96,30300],["2021-07-22",13297.58,13684.14,13297.58,13684.14,88700],["2021-07-23",13838.76,13838.76,13374.89,13452.2,46100],["2021-07-26",13529.51,13529.51,13142.96,13297.58,10800],["2021-07-27",13297.58,13452.2,13220.27,13374.89,29400],["2021-07-28",13452.2,13529.51,13220.27,13220.27,11100],["2021-07-29",13297.58,13374.89,13297.58,13374.89,14000],["2021-07-30",13297.58,13374.89,13297.58,13297.58,9500],["2021-08-02",13142.96,13374.89,13142.96,13220.27,11000],["2021-08-03",13220.27,13220.27,13142.96,13220.27,10800],["2021-08-04",13220.27,13297.58,13142.96,13297.58,14500],["2021-08-05",13297.58,13374.89,13142.96,13297.58,17500],["2021-08-06",13297.58,13374.89,13220.27,13220.27,25500],["2021-08-09",13297.58,13374.89,13142.96,13297.58,35700],["2021-08-10",13297.58,13684.14,13297.58,13606.82,80400],["2021-08-11",13761.45,13761.45,13452.2,13529.51,21200],["2021-08-12",13529.51,13606.82,13529.51,13529.51,41100],["2021-08-13",13529.51,13684.14,13452.2,13452.2,46400],["2021-08-16",13452.2,13761.45,13452.2,13761.45,76600],["2021-08-17",13684.14,14302.63,13684.14,14070.69,127500],["2021-08-18",14070.69,14070.69,13916.07,14070.69,49900],["2021-08-19",13993.38,14148.01,13916.07,14070.69,108800],["2021-08-20",14070.69,14225.32,13916.07,13993.38,109100],["2021-08-23",14070.69,14070.69,13606.82,13606.82,73200],["2021-08-24",13761.45,13916.07,13529.51,13684.14,94100],["2021-08-25",13684.14,13838.76,13529.51,13761.45,34200],["2021-08-26",13606.82,13761.45,13606.82,13684.14,36400],["2021-08-27",13452.2,14070.69,13452.2,13993.38,178900],["2021-08-30",14148.01,15075.74,13916.07,14843.81,587500],["2021-08-31",14843.81,15153.05,14689.19,14689.19,144000],["2021-09-01",14843.81,14843.81,14457.25,14766.5,157600],["2021-09-06",14689.19,14766.5,14534.56,14766.5,339500],["2021-09-07",14921.12,15075.74,14457.25,14534.56,218000],["2021-09-08",14302.63,14534.56,14302.63,14302.63,94600],["2021-09-09",14225.32,14379.94,13916.07,14379.94,120100],["2021-09-10",14225.32,14534.56,13916.07,13993.38,79700],["2021-09-13",14225.32,14379.94,13993.38,14070.69,88100],["2021-09-14",13993.38,14148.01,13916.07,13993.38,97600],["2021-09-15",13993.38,13993.38,13761.45,13993.38,57500],["2021-09-16",13916.07,14148.01,13838.76,13916.07,63000],["2021-09-17",14070.69,14225.32,13838.76,14225.32,62900],["2021-09-20",14302.63,14379.94,14070.69,14070.69,68600],["2021-09-21",14070.69,14070.69,13761.45,13993.38,77900],["2021-09-22",14225.32,14225.32,13916.07,14148.01,37100],["2021-09-23",14070.69,14225.32,13916.07,14070.69,35400],["2021-09-24",14070.69,14070.69,13993.38,14070.69,24700],["2021-09-27",14070.69,14148.01,13916.07,13993.38,86300],["2021-09-28",13993.38,14070.69,13761.45,14070.69,69600],["2021-09-29",13916.07,14611.87,13838.76,14534.56,210000],["2021-09-30",14689.19,14689.19,14302.63,14302.63,31000],["2021-10-01",14302.63,14302.63,14070.69,14148.01,6900],["2021-10-04",14225.32,14843.81,13993.38,14379.94,162900],["2021-10-05",14379.94,14534.56,14379.94,14379.94,80400],["2021-10-06",14379.94,14457.25,14379.94,14457.25,81500],["2021-10-07",14379.94,14611.87,14379.94,14534.56,77900],["2021-10-08",14611.87,14611.87,14379.94,14457.25,47100],["2021-10-11",14457.25,14457.25,14225.32,14225.32,49100],["2021-10-12",14225.32,14225.32,14070.69,14148.01,68300],["2021-10-13",13993.38,14148.01,13916.07,14070.69,59100],["2021-10-14",14070.69,14225.32,14070.69,14148.01,41000],["2021-10-15",14148.01,14148.01,13993.38,14070.69,91900],["2021-10-18",14070.69,14070.69,13993.38,13993.38,57500],["2021-10-19",13993.38,14148.01,13916.07,14148.01,39100],["2021-10-20",14148.01,14302.63,13993.38,14070.69,35300],["2021-10-21",14070.69,14070.69,13916.07,13993.38,34000],["2021-10-22",13993.38,14148.01,13993.38,13993.38,47800],["2021-10-25",14070.69,14070.69,13993.38,13993.38,24700],["2021-10-26",13993.38,14070.69,13993.38,13993.38,24300],["2021-10-27",13993.38,14070.69,13916.07,14070.69,56000],["2021-10-28",14070.69,14070.69,13993.38,13993.38,48800],["2021-10-29",13993.38,14148.01,13993.38,14148.01,60800],["2021-11-01",14225.32,14534.56,14148.01,14379.94,67100],["2021-11-02",14302.63,14379.94,14070.69,14225.32,54400],["2021-11-03",14225.32,14225.32,13993.38,14070.69,47900],["2021-11-04",13993.38,14148.01,13993.38,14148.01,34900],["2021-11-05",13993.38,14148.01,13993.38,14148.01,72904],["2021-11-08",14070.69,14457.25,14070.69,14225.32,63100],["2021-11-09",14225.32,14225.32,14070.69,14148.01,37300],["2021-11-10",14070.69,14302.63,13993.38,14225.32,83500],["2021-11-11",14225.32,14611.87,14225.32,14457.25,270000],["2021-11-12",14457.25,14766.5,14457.25,14766.5,373200],["2021-11-15",14766.5,15848.86,14766.5,15539.61,615500],["2021-11-16",15539.61,15926.17,15384.99,15462.3,183800],["2021-11-17",15462.3,15462.3,15075.74,15075.74,151100],["2021-11-18",15075.74,15462.3,15075.74,15153.05,96328],["2021-11-19",15153.05,15153.05,14379.94,14534.56,167699],["2021-11-22",14457.25,14611.87,13916.07,14302.63,151600],["2021-11-23",14225.32,14534.56,13838.76,14457.25,49700],["2021-11-24",14457.25,15075.74,14302.63,14302.63,187600],["2021-11-25",14534.56,14534.56,14302.63,14457.25,66600],["2021-11-26",14457.25,14534.56,14302.63,14379.94,60300],["2021-11-29",14302.63,14766.5,14070.69,14689.19,109100],["2021-11-30",14534.56,14689.19,14302.63,14379.94,66600],["2021-12-01",14302.63,14534.56,14302.63,14302.63,56800],["2021-12-02",14611.87,14766.5,14225.32,14302.63,92700],["2021-12-03",14302.63,14302.63,14148.01,14225.32,68700],["2021-12-06",14148.01,14302.63,13993.38,14070.69,162500],["2021-12-07",14070.69,14379.94,13993.38,14225.32,51300],["2021-12-08",14225.32,14302.63,14070.69,14148.01,59000],["2021-12-09",14070.69,14379.94,14070.69,14379.94,73800],["2021-12-10",14225.32,14534.56,14225.32,14302.63,51700],["2021-12-13",14379.94,14689.19,14379.94,14611.87,94400],["2021-12-14",14689.19,14689.19,14534.56,14611.87,100700],["2021-12-15",14689.19,14843.81,14611.87,14689.19,55400],["2021-12-16",14689.19,14689.19,14534.56,14534.56,37400],["2021-12-17",14534.56,14611.87,14534.56,14534.56,45300],["2021-12-20",14689.19,14843.81,14457.25,14611.87,86500],["2021-12-21",14766.5,15153.05,14611.87,15153.05,195200],["2021-12-22",15307.68,15848.86,14998.43,15307.68,280500],["2021-12-23",15307.68,15462.3,14843.81,14998.43,77900],["2021-12-24",14998.43,14998.43,14534.56,14766.5,70700],["2021-12-27",14766.5,15075.74,14534.56,14689.19,79600],["2021-12-28",14689.19,15075.74,14611.87,14611.87,94100],["2021-12-29",14611.87,14689.19,14534.56,14534.56,55200],["2021-12-30",14611.87,14689.19,14534.56,14611.87,67800],["2021-12-31",14611.87,14921.12,14457.25,14534.56,44800],["2022-01-04",14611.87,15539.61,14611.87,14998.43,213000],["2022-01-05",15075.74,15462.3,15075.74,15307.68,251115],["2022-01-06",15230.37,15230.37,14921.12,15075.74,67300],["2022-01-07",15075.74,15307.68,14998.43,15153.05,108800],["2022-01-10",15075.74,15230.37,14534.56,14766.5,142100],["2022-01-11",14766.5,14921.12,14689.19,14689.19,93300],["2022-01-12",14689.19,14921.12,14611.87,14611.87,244700],["2022-01-13",14689.19,14843.81,14611.87,14689.19,103400],["2022-01-14",14766.5,14766.5,14611.87,14689.19,65800],["2022-01-17",14689.19,14843.81,14379.94,14534.56,86200],["2022-01-18",14534.56,14611.87,14302.63,14534.56,71600],["2022-01-19",14689.19,14689.19,14379.94,14457.25,35300],["2022-01-20",14611.87,14611.87,14457.25,14611.87,25800],["2022-01-21",14611.87,14766.5,14611.87,14689.19,56500],["2022-01-24",14689.19,14766.5,14534.56,14534.56,58400],["2022-01-25",14534.56,14611.87,14534.56,14611.87,36000],["2022-01-26",14611.87,14766.5,14534.56,14611.87,29800],["2022-01-27",14611.87,14766.5,14611.87,14766.5,52600],["2022-01-28",14689.19,14689.19,14611.87,14689.19,17800],["2022-02-07",14689.19,14921.12,14689.19,14921.12,91800],["2022-02-08",14921.12,15462.3,14921.12,15153.05,89700],["2022-02-09",15230.37,15384.99,14921.12,15075.74,30500],["2022-02-10",15075.74,15153.05,14998.43,15153.05,69800],["2022-02-11",15075.74,15616.92,15075.74,15462.3,220200],["2022-02-14",15616.92,15616.92,15230.37,15307.68,32300],["2022-02-15",15307.68,15462.3,15230.37,15462.3,57700],["2022-02-16",15462.3,15616.92,15384.99,15384.99,57600],["2022-02-17",15462.3,15462.3,15075.74,15153.05,50200],["2022-02-18",15230.37,15384.99,15230.37,15230.37,19600],["2022-02-21",15384.99,15462.3,15230.37,15462.3,63100],["2022-02-22",15384.99,15384.99,15153.05,15153.05,53100],["2022-02-23",15462.3,15462.3,15230.37,15307.68,24300],["2022-02-24",15384.99,15462.3,14766.5,15153.05,70200],["2022-02-25",15153.05,15307.68,14998.43,15307.68,21600],["2022-02-28",15153.05,15230.37,14998.43,14998.43,63700],["2022-03-01",14921.12,15075.74,14921.12,14998.43,73300],["2022-03-02",14998.43,14998.43,14689.19,14998.43,48900],["2022-03-03",14921.12,15075.74,14766.5,14843.81,44600],["2022-03-04",14843.81,15153.05,14843.81,14998.43,39600],["2022-03-07",14998.43,15075.74,14843.81,14998.43,18500],["2022-03-08",14921.12,15075.74,14921.12,14998.43,36200],["2022-03-09",14998.43,14998.43,14843.81,14921.12,65700],["2022-03-10",14921.12,15230.37,14921.12,15153.05,33700],["2022-03-11",15075.74,15307.68,14998.43,15230.37,45900],["2022-03-14",15230.37,15307.68,15153.05,15230.37,53600],["2022-03-15",15307.68,15462.3,15153.05,15153.05,24300],["2022-03-16",15307.68,15307.68,14921.12,15230.37,12800],["2022-03-17",15230.37,15230.37,14998.43,15075.74,15000],["2022-03-18",15075.74,15153.05,14921.12,15075.74,18000],["2022-03-21",15075.74,15075.74,14921.12,15075.74,15300],["2022-03-22",15075.74,15075.74,14921.12,15075.74,31300],["2022-03-23",15075.74,15075.74,14921.12,15075.74,37900],["2022-03-24",14921.12,15153.05,14843.81,15075.74,27000],["2022-03-25",14998.43,15075.74,14921.12,15075.74,20500],["2022-03-28",14998.43,14998.43,14843.81,14998.43,16100],["2022-03-29",14921.12,15075.74,14843.81,15075.74,52097],["2022-03-30",14921.12,15075.74,14843.81,15075.74,30298],["2022-03-31",14843.81,14843.81,14534.56,14689.19,144500],["2022-04-01",14689.19,14689.19,14302.63,14302.63,157000],["2022-04-04",14379.94,14689.19,14379.94,14611.87,187600],["2022-04-05",14689.19,14843.81,14379.94,14534.56,40200],["2022-04-06",14457.25,14689.19,14379.94,14689.19,16100],["2022-04-07",14379.94,14689.19,14379.94,14689.19,34500],["2022-04-08",14534.56,14689.19,14534.56,14689.19,62300],["2022-04-12",14611.87,14689.19,14148.01,14302.63,116100],["2022-04-13",14302.63,14379.94,13993.38,14070.69,121600],["2022-04-14",14148.01,14379.94,14070.69,14148.01,73400],["2022-04-15",14302.63,14534.56,14148.01,14457.25,69100],["2022-04-18",14611.87,14921.12,14534.56,14689.19,179200],["2022-04-19",14843.81,14843.81,14379.94,14379.94,66600],["2022-04-20",14302.63,14457.25,14070.69,14070.69,153000],["2022-04-21",14148.01,14148.01,13916.07,14070.69,94700],["2022-04-22",13993.38,14225.32,13761.45,14148.01,66900],["2022-04-25",14148.01,14148.01,13220.27,13452.2,85200],["2022-04-26",13374.89,13761.45,13297.58,13606.82,57500],["2022-04-27",13606.82,14148.01,13374.89,13606.82,17600],["2022-04-28",13684.14,13838.76,13684.14,13761.45,18700],["2022-04-29",13606.82,13916.07,13529.51,13916.07,23600],["2022-05-04",14148.01,14302.63,13916.07,13916.07,63700],["2022-05-05",14070.69,14148.01,13916.07,14070.69,42500],["2022-05-06",13916.07,14070.69,13838.76,13916.07,16000],["2022-05-09",13916.07,13916.07,13452.2,13529.51,51000],["2022-05-10",13374.89,13761.45,13374.89,13606.82,18800],["2022-05-11",13993.38,13993.38,13374.89,13529.51,19200],["2022-05-12",13529.51,13529.51,13142.96,13142.96,36900],["2022-05-13",13297.58,13297.58,12292.53,12524.46,107600],["2022-05-16",12524.46,13142.96,12369.84,12524.46,12500],["2022-05-17",12679.09,12988.33,12369.84,12988.33,28900],["2022-05-18",13065.64,13065.64,12911.02,12911.02,5900],["2022-05-19",12524.46,12988.33,12524.46,12833.71,18500],["2022-05-20",12911.02,12988.33,12833.71,12988.33,10700],["2022-05-23",13606.82,13606.82,12756.4,12756.4,7600],["2022-05-24",12833.71,12988.33,12833.71,12911.02,6400],["2022-05-25",13142.96,13220.27,12988.33,13142.96,16600],["2022-05-26",13065.64,13220.27,13065.64,13220.27,3500],["2022-05-27",13142.96,13297.58,13065.64,13297.58,11500],["2022-05-30",13142.96,13297.58,13142.96,13142.96,17100],["2022-05-31",13142.96,13142.96,13065.64,13065.64,18600],["2022-06-01",13142.96,13142.96,12988.33,13142.96,32100],["2022-06-02",13065.64,13142.96,12833.71,13065.64,31900],["2022-06-03",12833.71,12988.33,12833.71,12988.33,14400],["2022-06-06",12988.33,13220.27,12988.33,12988.33,23400],["2022-06-07",13142.96,13142.96,12911.02,13142.96,22300],["2022-06-08",13142.96,13452.2,13142.96,13374.89,60400],["2022-06-09",13297.58,13452.2,13297.58,13297.58,59500],["2022-06-10",13297.58,13374.89,13065.64,13065.64,24900],["2022-06-13",13065.64,13142.96,12524.46,12833.71,36800],["2022-06-14",12833.71,13065.64,12756.4,12911.02,50200],["2022-06-15",12911.02,13142.96,12833.71,12833.71,42300],["2022-06-16",12988.33,13374.89,12911.02,13065.64,76800],["2022-06-17",12911.02,12911.02,12833.71,12833.71,30700],["2022-06-20",12833.71,12988.33,12601.78,12679.09,45500],["2022-06-21",12447.15,12601.78,12292.53,12369.84,61100],["2022-06-22",12524.46,12679.09,12137.91,12215.22,54100],["2022-06-23",12524.46,12524.46,12369.84,12369.84,27000],["2022-06-24",12447.15,12524.46,12137.91,12369.84,22200],["2022-06-27",12369.84,12601.78,12215.22,12447.15,7500],["2022-06-28",12756.4,12756.4,12447.15,12601.78,22300],["2022-06-29",12447.15,12679.09,12447.15,12524.46,29600],["2022-06-30",12447.15,12601.78,12369.84,12369.84,13900],["2022-07-01",12447.15,12447.15,12369.84,12447.15,5000],["2022-07-04",12524.46,12524.46,12369.84,12447.15,15600],["2022-07-05",12447.15,12447.15,12292.53,12369.84,14000],["2022-07-06",12292.53,12369.84,12060.59,12215.22,18400],["2022-07-07",12369.84,12447.15,12369.84,12447.15,5400],["2022-07-08",12369.84,12447.15,12292.53,12369.84,12300],["2022-07-11",12369.84,12447.15,12060.59,12292.53,19800],["2022-07-12",12292.53,12524.46,12292.53,12524.46,46100],["2022-07-13",12524.46,12679.09,12447.15,12524.46,177300],["2022-07-14",12524.46,13142.96,12524.46,13142.96,96200],["2022-07-15",12833.71,13838.76,12756.4,13838.76,101100],["2022-07-18",13606.82,13606.82,13142.96,13220.27,51100],["2022-07-19",13220.27,13220.27,12911.02,13065.64,54100],["2022-07-20",13394.22,13394.22,13069.51,13150.69,34600],["2022-07-21",13313.04,13313.04,13069.51,13069.51,27800],["2022-07-22",12176.56,13150.69,12176.56,13069.51,28600],["2022-07-25",12988.33,13069.51,12988.33,13069.51,13700],["2022-07-26",13069.51,13231.86,12907.16,12988.33,23900],["2022-07-27",12988.33,12988.33,12825.98,12907.16,72200],["2022-07-28",12907.16,12988.33,12825.98,12988.33,14900],["2022-07-29",13150.69,13150.69,12988.33,12988.33,18100],["2022-08-01",12988.33,13150.69,12907.16,12907.16,41900],["2022-08-02",12988.33,13069.51,12907.16,13069.51,52500],["2022-08-03",13069.51,13150.69,12988.33,13069.51,19200],["2022-08-04",12988.33,13069.51,12825.98,12907.16,75200],["2022-08-05",13069.51,13150.69,12988.33,13069.51,54100],["2022-08-08",13313.04,13313.04,13069.51,13150.69,8500],["2022-08-09",13150.69,13231.86,12988.33,13150.69,27600],["2022-08-10",13231.86,13231.86,13150.69,13231.86,20200],["2022-08-11",13150.69,13231.86,13150.69,13150.69,12600],["2022-08-12",13150.69,13150.69,13069.51,13150.69,4200],["2022-08-15",12988.33,13150.69,12988.33,13150.69,25700],["2022-08-16",12988.33,13150.69,12988.33,13069.51,28700],["2022-08-17",13150.69,13313.04,13069.51,13069.51,102800],["2022-08-18",13231.86,13231.86,13150.69,13150.69,14800],["2022-08-19",13150.69,13150.69,13069.51,13069.51,5900],["2022-08-22",13069.51,13069.51,12907.16,12988.33,45200],["2022-08-23",12988.33,13069.51,12825.98,12825.98,82200],["2022-08-24",12988.33,13069.51,12907.16,12988.33,19500],["2022-08-25",13069.51,13313.04,13069.51,13313.04,69800],["2022-08-26",13231.86,13313.04,13069.51,13150.69,60800],["2022-08-29",13069.51,13231.86,13069.51,13150.69,37300],["2022-08-30",13150.69,13231.86,12988.33,13150.69,33400],["2022-08-31",13150.69,13313.04,13150.69,13313.04,52800],["2022-09-05",13313.04,13313.04,13231.86,13313.04,45300],["2022-09-06",13231.86,13475.4,13231.86,13313.04,57200],["2022-09-07",13313.04,13313.04,13069.51,13150.69,14600],["2022-09-08",13150.69,13150.69,13069.51,13069.51,26100],["2022-09-09",13150.69,13394.22,13150.69,13231.86,32900],["2022-09-12",13231.86,13637.75,13231.86,13394.22,34800],["2022-09-13",13394.22,13394.22,13231.86,13313.04,6400],["2022-09-14",13231.86,13475.4,13231.86,13231.86,21600],["2022-09-15",13313.04,13313.04,13231.86,13231.86,8700],["2022-09-16",13394.22,13394.22,13231.86,13231.86,12700],["2022-09-19",13394.22,13394.22,12988.33,13231.86,9600],["2022-09-20",13150.69,13394.22,13069.51,13150.69,7800],["2022-09-21",13231.86,13231.86,13150.69,13150.69,10900],["2022-09-22",13394.22,13394.22,13231.86,13313.04,8700],["2022-09-23",13231.86,13313.04,13150.69,13231.86,7700],["2022-09-26",13069.51,13150.69,12988.33,12988.33,22500],["2022-09-27",12988.33,13069.51,12907.16,12907.16,3300],["2022-09-28",12988.33,12988.33,12988.33,12988.33,25100],["2022-09-29",12988.33,13150.69,12825.98,12825.98,18800],["2022-09-30",12825.98,12825.98,12663.62,12744.8,34000],["2022-10-03",12744.8,12744.8,12501.27,12501.27,22100],["2022-10-04",12663.62,12744.8,12501.27,12501.27,15500],["2022-10-05",12501.27,12825.98,12501.27,12582.45,5300],["2022-10-06",12582.45,12582.45,12257.74,12338.92,13100],["2022-10-07",12176.56,12176.56,11445.97,11689.5,46400],["2022-10-10",11364.79,11933.03,11283.61,11527.15,129200],["2022-10-11",11364.79,11445.97,10958.91,11121.26,53100],["2022-10-12",11121.26,11364.79,11121.26,11202.44,8600],["2022-10-13",11283.61,11527.15,11283.61,11445.97,4600],["2022-10-14",11770.68,11770.68,11121.26,11527.15,92900],["2022-10-17",11527.15,11770.68,11527.15,11608.32,26600],["2022-10-18",11689.5,11689.5,11527.15,11608.32,46100],["2022-10-19",11689.5,11770.68,11608.32,11689.5,15100],["2022-10-20",11770.68,11770.68,11608.32,11770.68,9300],["2022-10-21",11770.68,13069.51,10958.91,10958.91,28000],["2022-10-24",12014.21,12014.21,11202.44,11364.79,13000],["2022-10-25",11121.26,11770.68,10553.02,11770.68,18000],["2022-10-26",11364.79,11770.68,11283.61,11770.68,2900],["2022-10-27",11364.79,11770.68,11364.79,11689.5,3500],["2022-10-28",11689.5,11770.68,11121.26,11689.5,16400],["2022-10-31",11364.79,11770.68,11283.61,11689.5,9200],["2022-11-01",11689.5,11689.5,11364.79,11445.97,15800],["2022-11-02",11608.32,11608.32,11283.61,11283.61,9200],["2022-11-03",11527.15,11527.15,11283.61,11283.61,1800],["2022-11-04",11445.97,11445.97,10958.91,11283.61,10300],["2022-11-07",11121.26,11121.26,11121.26,11121.26,1600],["2022-11-08",10796.55,11121.26,10147.13,11040.08,19600],["2022-11-09",10715.37,10877.73,10553.02,10796.55,9600],["2022-11-10",10553.02,10715.37,9903.6,10147.13,42600],["2022-11-11",10877.73,10958.91,10147.13,10147.13,1000],["2022-11-14",10390.67,10553.02,10147.13,10147.13,10000],["2022-11-15",10147.13,10147.13,9335.36,9416.54,41300],["2022-11-16",9335.36,10065.96,8929.48,9984.78,32800],["2022-11-17",10309.49,10390.67,9903.6,9903.6,4300],["2022-11-18",9822.43,9822.43,9335.36,9741.25,5000],["2022-11-21",9822.43,9984.78,9822.43,9984.78,500],["2022-11-22",10065.96,10228.31,9903.6,9984.78,14600],["2022-11-23",9903.6,9984.78,9903.6,9903.6,2300],["2022-11-24",10147.13,10147.13,9822.43,9903.6,30900],["2022-11-25",9903.6,10147.13,9903.6,10147.13,18400],["2022-11-28",10390.67,10634.2,10228.31,10634.2,20600],["2022-11-29",10553.02,10715.37,10471.84,10553.02,20500],["2022-11-30",10715.37,10796.55,10553.02,10715.37,41700],["2022-12-01",10715.37,10715.37,10634.2,10634.2,23000],["2022-12-02",10553.02,10715.37,10147.13,10634.2,21400],["2022-12-05",10634.2,10796.55,10634.2,10715.37,27000],["2022-12-06",10634.2,10715.37,10553.02,10553.02,16600],["2022-12-07",10553.02,10796.55,10390.67,10634.2,13100],["2022-12-08",10715.37,10877.73,10553.02,10634.2,20400],["2022-12-09",10796.55,10796.55,10634.2,10715.37,9100],["2022-12-12",10715.37,10958.91,10715.37,10877.73,39200],["2022-12-13",10715.37,10877.73,10715.37,10796.55,3900],["2022-12-14",10796.55,10958.91,10715.37,10715.37,4500],["2022-12-15",10958.91,10958.91,10715.37,10796.55,5000],["2022-12-16",10796.55,10796.55,10715.37,10715.37,10200],["2022-12-19",10877.73,10877.73,10634.2,10634.2,11100],["2022-12-20",10634.2,10634.2,10471.84,10634.2,24900],["2022-12-21",10553.02,10553.02,10390.67,10390.67,20500],["2022-12-22",10715.37,10715.37,10390.67,10553.02,1700],["2022-12-23",10634.2,10796.55,10553.02,10715.37,11100],["2022-12-26",10715.37,10715.37,10471.84,10471.84,5700],["2022-12-27",10553.02,10553.02,10309.49,10390.67,12000],["2022-12-28",10715.37,10715.37,10390.67,10390.67,600],["2022-12-29",10553.02,10553.02,10471.84,10471.84,1000],["2022-12-30",10471.84,10553.02,10471.84,10553.02,3300],["2023-01-03",10471.84,10796.55,10471.84,10715.37,25100],["2023-01-04",10715.37,10715.37,10634.2,10634.2,3900],["2023-01-05",10715.37,11040.08,10715.37,10877.73,35400],["2023-01-06",10796.55,10958.91,10796.55,10796.55,17900],["2023-01-09",10796.55,10877.73,10715.37,10796.55,16500],["2023-01-10",10715.37,10877.73,10715.37,10715.37,3500],["2023-01-11",10796.55,10958.91,10796.55,10796.55,3900],["2023-01-12",10877.73,10877.73,10796.55,10877.73,12400],["2023-01-13",11040.08,11040.08,10958.91,10958.91,1600],["2023-01-16",10715.37,11121.26,10634.2,11040.08,19300],["2023-01-17",11040.08,11040.08,10715.37,10715.37,16500],["2023-01-18",11040.08,11202.44,10877.73,11202.44,37800],["2023-01-19",11040.08,11283.61,11040.08,11202.44,10600],["2023-01-27",11202.44,11202.44,10958.91,11121.26,18400],["2023-01-30",11445.97,11445.97,11121.26,11283.61,12300],["2023-01-31",11283.61,11283.61,11202.44,11283.61,4100],["2023-02-01",11364.79,11364.79,11202.44,11202.44,25000],["2023-02-02",11121.26,11121.26,10958.91,11121.26,6300],["2023-02-03",11121.26,11283.61,11121.26,11202.44,600],["2023-02-06",11202.44,11202.44,10715.37,10796.55,38200],["2023-02-07",10958.91,11364.79,10958.91,11283.61,31100],["2023-02-08",11445.97,11445.97,11202.44,11364.79,800],["2023-02-09",11202.44,11202.44,11040.08,11040.08,46600],["2023-02-10",11040.08,11121.26,10958.91,10958.91,7500],["2023-02-13",11040.08,11040.08,10715.37,11040.08,14000],["2023-02-14",11040.08,11040.08,11040.08,11040.08,500],["2023-02-15",11040.08,11040.08,10796.55,10877.73,4200],["2023-02-16",10877.73,11121.26,10877.73,10958.91,27000],["2023-02-17",11445.97,11445.97,11040.08,11202.44,25300],["2023-02-20",11364.79,11527.15,11121.26,11445.97,46400],["2023-02-21",11364.79,11445.97,11364.79,11364.79,16000],["2023-02-22",11364.79,11527.15,11364.79,11364.79,5000],["2023-02-23",11445.97,11445.97,11283.61,11364.79,27300],["2023-02-24",11364.79,11364.79,11364.79,11364.79,20700],["2023-02-27",11364.79,11364.79,11283.61,11364.79,26400],["2023-02-28",11364.79,11364.79,11283.61,11283.61,15100],["2023-03-01",11283.61,11364.79,11283.61,11364.79,2800],["2023-03-02",11364.79,11608.32,11364.79,11364.79,14900],["2023-03-03",11364.79,11527.15,11364.79,11445.97,10100],["2023-03-06",11527.15,11689.5,11445.97,11445.97,9900],["2023-03-07",11608.32,11608.32,11527.15,11527.15,300],["2023-03-08",11283.61,11527.15,11283.61,11445.97,11800],["2023-03-09",11608.32,11689.5,11445.97,11445.97,3500],["2023-03-10",11445.97,11689.5,11283.61,11364.79,5500],["2023-03-13",11202.44,11364.79,11202.44,11364.79,14700],["2023-03-14",11364.79,11608.32,11364.79,11364.79,22400],["2023-03-15",11202.44,11527.15,11202.44,11527.15,1700],["2023-03-16",11364.79,11364.79,11364.79,11364.79,1100],["2023-03-17",11364.79,11608.32,11364.79,11364.79,15500],["2023-03-20",11364.79,11527.15,11283.61,11527.15,50000],["2023-03-21",11689.5,11689.5,11445.97,11445.97,600],["2023-03-22",11689.5,11689.5,11364.79,11364.79,2600],["2023-03-23",11364.79,11364.79,11121.26,11121.26,1700],["2023-03-24",11283.61,11283.61,11121.26,11121.26,8300],["2023-03-27",11445.97,11445.97,11364.79,11364.79,20500],["2023-03-28",11364.79,11364.79,11283.61,11283.61,2500],["2023-03-29",11283.61,11364.79,11283.61,11364.79,5700],["2023-03-30",11283.61,11364.79,11283.61,11364.79,2000],["2023-03-31",11202.44,11364.79,11202.44,11202.44,6300],["2023-04-03",11283.61,11527.15,11283.61,11527.15,22700],["2023-04-04",11445.97,11445.97,11445.97,11445.97,10100],["2023-04-05",11364.79,13150.69,11364.79,11689.5,16100],["2023-04-06",12338.92,12338.92,11527.15,11851.85,10400],["2023-04-07",11689.5,12338.92,11689.5,11770.68,14900],["2023-04-10",12014.21,12176.56,11770.68,12176.56,7500],["2023-04-11",11689.5,12014.21,11689.5,12014.21,20400],["2023-04-12",12095.38,12257.74,11933.03,12257.74,79900],["2023-04-13",11933.03,12095.38,11933.03,11933.03,27400],["2023-04-14",12014.21,12014.21,11689.5,11689.5,26200],["2023-04-17",11689.5,11689.5,11364.79,11445.97,31000],["2023-04-18",11770.68,11770.68,11445.97,11527.15,700],["2023-04-19",11933.03,11933.03,11608.32,11608.32,8900],["2023-04-20",11527.15,11689.5,11202.44,11527.15,25800],["2023-04-21",11933.03,11933.03,11851.85,11851.85,200],["2023-04-24",11364.79,11689.5,11283.61,11689.5,10100],["2023-04-25",11527.15,11689.5,11527.15,11689.5,12700],["2023-04-26",11608.32,11770.68,11608.32,11608.32,10700],["2023-04-27",11608.32,11608.32,11445.97,11527.15,3200],["2023-04-28",11933.03,12095.38,11689.5,11689.5,4500],["2023-05-04",11445.97,11933.03,11445.97,11851.85,11500],["2023-05-05",11770.68,11851.85,11770.68,11770.68,4300],["2023-05-08",11770.68,12095.38,11770.68,11851.85,12400],["2023-05-09",11933.03,12095.38,11851.85,12095.38,22600],["2023-05-10",12014.21,12176.56,12014.21,12176.56,17900],["2023-05-11",12176.56,12176.56,12095.38,12176.56,10300],["2023-05-12",12176.56,12338.92,12176.56,12338.92,9200],["2023-05-15",12176.56,12501.27,12176.56,12257.74,2400],["2023-05-16",12338.92,12338.92,12176.56,12176.56,12500],["2023-05-17",12257.74,12257.74,12176.56,12176.56,3700],["2023-05-18",12176.56,12257.74,12176.56,12257.74,7641],["2023-05-19",12420.09,12420.09,12176.56,12257.74,12700],["2023-05-22",12420.09,12501.27,12338.92,12420.09,10300],["2023-05-23",12420.09,12420.09,12176.56,12257.74,42700],["2023-05-24",12257.74,12257.74,12257.74,12257.74,3000],["2023-05-25",12420.09,12420.09,12176.56,12176.56,5100],["2023-05-26",12176.56,12420.09,12176.56,12257.74,34200],["2023-05-29",12338.92,12582.45,12338.92,12582.45,11000],["2023-05-30",12582.45,12582.45,12420.09,12501.27,5900],["2023-05-31",12501.27,12582.45,12501.27,12501.27,5700],["2023-06-01",12501.27,12501.27,12338.92,12420.09,11200],["2023-06-02",12420.09,12420.09,12176.56,12176.56,41700],["2023-06-05",12501.27,12663.62,12501.27,12663.62,34500],["2023-06-06",12501.27,12744.8,12501.27,12582.45,107600],["2023-06-07",12582.45,12744.8,12582.45,12744.8,71400],["2023-06-08",12744.8,12907.16,12744.8,12744.8,95500],["2023-06-09",12744.8,12907.16,12744.8,12907.16,53800],["2023-06-12",12988.33,13313.04,12988.33,13069.51,101000],["2023-06-13",13069.51,13150.69,12988.33,12988.33,15000],["2023-06-14",13069.51,13150.69,12825.98,12825.98,56900],["2023-06-15",12825.98,13313.04,12825.98,13069.51,16200],["2023-06-16",12825.98,12988.33,12825.98,12825.98,10700],["2023-06-19",12825.98,13150.69,12663.62,12744.8,20200],["2023-06-20",12825.98,13069.51,12825.98,13069.51,39300],["2023-06-21",12907.16,12907.16,12825.98,12825.98,34500],["2023-06-22",12988.33,13150.69,12907.16,12988.33,39800],["2023-06-23",13069.51,13150.69,12988.33,12988.33,48800],["2023-06-26",13153.29,13153.29,12818.17,13153.29,52600],["2023-06-27",13153.29,13404.63,12985.73,13404.63,42100],["2023-06-28",13237.07,13488.4,13069.51,13488.4,42600],["2023-06-29",13572.18,13572.18,13237.07,13237.07,23000],["2023-06-30",13320.85,13320.85,13153.29,13153.29,7200],["2023-07-03",13153.29,13237.07,13153.29,13153.29,6600],["2023-07-04",13153.29,13237.07,13069.51,13237.07,32600],["2023-07-05",13153.29,13237.07,13153.29,13153.29,52300],["2023-07-06",13153.29,13153.29,13069.51,13069.51,47200],["2023-07-07",13069.51,13153.29,12901.95,13069.51,25500],["2023-07-10",13069.51,13237.07,12985.73,13237.07,59700],["2023-07-11",13237.07,13404.63,13237.07,13320.85,37700],["2023-07-12",13320.85,13404.63,13320.85,13320.85,14200],["2023-07-13",13237.07,13237.07,12901.95,12901.95,99300],["2023-07-14",12985.73,12985.73,12818.17,12985.73,53900],["2023-07-17",12901.95,13153.29,12818.17,13153.29,86400],["2023-07-18",13153.29,13153.29,12985.73,12985.73,7200],["2023-07-19",12985.73,13069.51,12818.17,12985.73,15500],["2023-07-20",12901.95,12985.73,12818.17,12985.73,33800],["2023-07-21",12901.95,12985.73,12901.95,12985.73,17100],["2023-07-24",12985.73,13069.51,12985.73,13069.51,24600],["2023-07-25",13069.51,13069.51,12901.95,13069.51,18100],["2023-07-26",12985.73,13069.51,12985.73,13069.51,15400],["2023-07-27",13069.51,13069.51,12901.95,12985.73,45700],["2023-07-28",13072.3,13158.87,12985.73,13072.3,36000],["2023-07-31",13158.87,13158.87,12985.73,12985.73,21400],["2023-08-01",12985.73,13158.87,12985.73,13072.3,9700],["2023-08-02",12812.59,12985.73,12293.16,12899.16,11400],["2023-08-03",12899.16,13072.3,12552.87,12899.16,18300],["2023-08-04",12639.44,12726.02,12639.44,12726.02,12600],["2023-08-07",12812.59,13072.3,12726.02,13072.3,77500],["2023-08-08",13158.87,13245.45,12985.73,12985.73,43100],["2023-08-09",13072.3,13072.3,12985.73,12985.73,7500],["2023-08-10",12985.73,12985.73,12812.59,12899.16,20500],["2023-08-11",12812.59,12985.73,12726.02,12726.02,28100],["2023-08-14",12726.02,12985.73,12552.87,12812.59,23300],["2023-08-15",12812.59,12985.73,12812.59,12985.73,11000],["2023-08-16",12899.16,12899.16,12552.87,12812.59,50600],["2023-08-17",12812.59,12812.59,12726.02,12726.02,10100],["2023-08-18",12726.02,12726.02,12120.02,12379.73,19500],["2023-08-21",12466.3,12466.3,12379.73,12466.3,6800],["2023-08-22",12466.3,12466.3,12206.59,12379.73,5700],["2023-08-23",12552.87,12552.87,12293.16,12293.16,4500],["2023-08-24",12379.73,12726.02,12206.59,12552.87,17800],["2023-08-25",12379.73,12466.3,12379.73,12379.73,7000],["2023-08-28",12379.73,12639.44,12293.16,12466.3,45600],["2023-08-29",12466.3,12466.3,12293.16,12466.3,88000],["2023-08-30",12293.16,12466.3,12206.59,12466.3,18700],["2023-08-31",12379.73,12466.3,12293.16,12379.73,55000],["2023-09-05",12379.73,12639.44,12379.73,12639.44,33300],["2023-09-06",12639.44,12726.02,12466.3,12639.44,16100],["2023-09-07",12466.3,12726.02,12466.3,12466.3,25100],["2023-09-08",12552.87,12726.02,12466.3,12726.02,24200],["2023-09-11",12639.44,12639.44,12379.73,12379.73,44700],["2023-09-12",12466.3,12726.02,12466.3,12466.3,35700],["2023-09-13",12639.44,12639.44,12466.3,12639.44,27000],["2023-09-14",12552.87,12552.87,12379.73,12379.73,31200],["2023-09-15",12379.73,12379.73,12293.16,12293.16,27600],["2023-09-18",12293.16,12639.44,12293.16,12379.73,38200],["2023-09-19",12293.16,12466.3,12293.16,12293.16,20400],["2023-09-20",12552.87,12552.87,12466.3,12466.3,12100],["2023-09-21",12379.73,12552.87,12379.73,12466.3,10000],["2023-09-22",12552.87,12552.87,12206.59,12293.16,33300],["2023-09-25",12120.02,12293.16,12120.02,12206.59,25200],["2023-09-26",12206.59,12293.16,12120.02,12120.02,20700],["2023-09-27",12033.44,12120.02,12033.44,12033.44,6600],["2023-09-28",12033.44,12120.02,11946.87,12120.02,13200],["2023-09-29",12033.44,12293.16,12033.44,12293.16,3000],["2023-10-02",12293.16,12293.16,12033.44,12120.02,5500],["2023-10-03",12120.02,12120.02,11860.3,12033.44,13100],["2023-10-04",11946.87,12120.02,11946.87,12033.44,4100],["2023-10-05",12120.02,12120.02,11946.87,11946.87,4200],["2023-10-06",12206.59,12206.59,11946.87,11946.87,11300],["2023-10-09",12033.44,12033.44,11946.87,12033.44,10900],["2023-10-10",12033.44,12120.02,12033.44,12120.02,1800],["2023-10-11",12120.02,12206.59,11860.3,12206.59,11100],["2023-10-12",12033.44,12120.02,11427.44,11427.44,14100],["2023-10-13",11860.3,11946.87,11860.3,11946.87,7900],["2023-10-16",11946.87,12899.16,11946.87,12812.59,100600],["2023-10-17",12985.73,13158.87,12726.02,12726.02,28900],["2023-10-18",12726.02,12726.02,11946.87,12033.44,48500],["2023-10-19",12120.02,12379.73,12033.44,12379.73,19300],["2023-10-20",12033.44,12033.44,11860.3,12033.44,11800],["2023-10-23",12552.87,12552.87,12033.44,12120.02,5200],["2023-10-24",12033.44,12206.59,11946.87,11946.87,6100],["2023-10-25",12033.44,12120.02,12033.44,12033.44,12900],["2023-10-26",11946.87,11946.87,11687.16,11687.16,26800],["2023-10-27",11860.3,11860.3,11687.16,11773.73,15600],["2023-10-30",11773.73,11773.73,11773.73,11773.73,19200],["2023-10-31",11600.59,11773.73,11600.59,11687.16,12200],["2023-11-01",11773.73,11773.73,11514.01,11600.59,9800],["2023-11-02",11600.59,11860.3,11600.59,11773.73,4000],["2023-11-03",11860.3,11946.87,11687.16,11946.87,13400],["2023-11-06",11946.87,11946.87,11860.3,11946.87,9400],["2023-11-07",11946.87,11946.87,11946.87,11946.87,2400],["2023-11-08",11946.87,12120.02,11946.87,12120.02,8500],["2023-11-09",12120.02,12206.59,12120.02,12120.02,27200],["2023-11-10",12120.02,12379.73,12120.02,12293.16,34600],["2023-11-13",12206.59,12466.3,12206.59,12206.59,25700],["2023-11-14",12206.59,12206.59,12033.44,12033.44,6200],["2023-11-15",12726.02,12726.02,12033.44,12293.16,9600],["2023-11-16",12379.73,12379.73,12206.59,12206.59,57400],["2023-11-17",12293.16,12293.16,12033.44,12033.44,15500],["2023-11-20",12120.02,12120.02,12033.44,12033.44,7200],["2023-11-21",12120.02,12293.16,12033.44,12033.44,6600],["2023-11-22",12120.02,12120.02,12033.44,12033.44,1900],["2023-11-23",11946.87,12120.02,11773.73,12033.44,3700],["2023-11-24",11946.87,12033.44,11946.87,12033.44,11500],["2023-11-27",11860.3,12120.02,11860.3,12033.44,8100],["2023-11-28",12033.44,12120.02,12033.44,12120.02,56800],["2023-11-29",12120.02,12206.59,12033.44,12206.59,10800],["2023-11-30",12120.02,12120.02,12033.44,12120.02,29100],["2023-12-01",12206.59,12293.16,12120.02,12120.02,7800],["2023-12-04",12206.59,12206.59,12120.02,12206.59,16100],["2023-12-05",12206.59,12293.16,12206.59,12293.16,21100],["2023-12-06",12293.16,12379.73,12293.16,12293.16,7700],["2023-12-07",12293.16,12379.73,12120.02,12293.16,8300],["2023-12-08",12293.16,12379.73,12293.16,12293.16,11600],["2023-12-11",12293.16,12293.16,12120.02,12206.59,8500],["2023-12-12",12206.59,12293.16,12206.59,12206.59,4900],["2023-12-13",12379.73,12379.73,12293.16,12293.16,1400],["2023-12-14",12379.73,12379.73,12379.73,12379.73,800],["2023-12-15",12379.73,12466.3,12379.73,12379.73,1800],["2023-12-18",12379.73,12379.73,11946.87,12033.44,37400],["2023-12-19",12120.02,12120.02,12033.44,12033.44,22100],["2023-12-20",12033.44,12206.59,11946.87,12206.59,4300],["2023-12-21",12120.02,12293.16,12120.02,12293.16,5400],["2023-12-22",12120.02,12293.16,12120.02,12206.59,4900],["2023-12-25",12384.79,12473.88,12295.69,12295.69,7800],["2023-12-26",12473.88,12473.88,12295.69,12384.79,5200],["2023-12-27",12384.79,12473.88,12384.79,12384.79,9200],["2023-12-28",12473.88,12562.98,12473.88,12562.98,3000],["2023-12-29",12562.98,12562.98,12384.79,12473.88,9600],["2024-01-02",12473.88,12562.98,12384.79,12384.79,12800],["2024-01-03",12473.88,12562.98,12473.88,12473.88,13700],["2024-01-04",12562.98,12562.98,12384.79,12384.79,14200],["2024-01-05",12473.88,12562.98,12473.88,12473.88,17400],["2024-01-08",12473.88,12741.18,12473.88,12741.18,23200],["2024-01-09",12652.08,12741.18,12652.08,12652.08,14800],["2024-01-10",12652.08,12741.18,12652.08,12741.18,19600],["2024-01-11",12931.17,12931.17,12652.08,12745.11,21700],["2024-01-12",12838.14,12838.14,12745.11,12745.11,24600],["2024-01-15",12838.14,12838.14,12652.08,12652.08,9400],["2024-01-16",12652.08,12838.14,12652.08,12838.14,10400],["2024-01-17",12745.11,12838.14,12745.11,12745.11,17900],["2024-01-18",12838.14,12838.14,12186.93,12559.05,41400],["2024-01-19",12652.08,12652.08,12652.08,12652.08,4600],["2024-01-22",12559.05,12745.11,12559.05,12652.08,13000],["2024-01-23",12652.08,12652.08,12652.08,12652.08,4000],["2024-01-24",12652.08,12745.11,12652.08,12652.08,3800],["2024-01-25",12652.08,12652.08,12652.08,12652.08,2400],["2024-01-26",12559.05,12745.11,12559.05,12652.08,19800],["2024-01-29",12559.05,12652.08,12559.05,12652.08,17700],["2024-01-30",12652.08,12745.11,12652.08,12652.08,3000],["2024-01-31",12652.08,12745.11,12652.08,12652.08,6700],["2024-02-01",12652.08,12652.08,12559.05,12652.08,4100],["2024-02-02",12652.08,12652.08,12559.05,12652.08,5300],["2024-02-05",12652.08,12652.08,12559.05,12652.08,5300],["2024-02-06",12745.11,12745.11,12652.08,12745.11,9400],["2024-02-07",12745.11,12745.11,12652.08,12745.11,6100],["2024-02-15",12745.11,12838.14,12745.11,12745.11,11200],["2024-02-16",12745.11,12838.14,12745.11,12838.14,7800],["2024-02-19",12838.14,12931.17,12838.14,12931.17,7500],["2024-02-20",12838.14,12931.17,12838.14,12838.14,56500],["2024-02-21",12931.17,12931.17,12838.14,12838.14,3900],["2024-02-22",12745.11,12838.14,12559.05,12838.14,7900],["2024-02-23",12838.14,12838.14,12745.11,12838.14,5700],["2024-02-26",12838.14,12931.17,12652.08,12745.11,10700],["2024-02-27",12838.14,12838.14,12652.08,12838.14,9200],["2024-02-28",12745.11,12931.17,12745.11,12931.17,7000],["2024-02-29",12838.14,12838.14,12745.11,12838.14,17500],["2024-03-01",12838.14,12931.17,12838.14,12838.14,10200],["2024-03-04",12838.14,12838.14,12745.11,12838.14,22200],["2024-03-05",12838.14,12931.17,12745.11,12838.14,15200],["2024-03-06",12838.14,12838.14,12745.11,12838.14,14600],["2024-03-07",12745.11,12931.17,12745.11,12931.17,10500],["2024-03-08",12931.17,12931.17,12838.14,12838.14,1600],["2024-03-11",12838.14,12838.14,12838.14,12838.14,13400],["2024-03-12",12931.17,12931.17,12838.14,12931.17,5000],["2024-03-13",12838.14,12931.17,12838.14,12931.17,7600],["2024-03-14",12931.17,12931.17,12931.17,12931.17,13400],["2024-03-15",12931.17,13024.2,12838.14,12931.17,1900],["2024-03-18",12931.17,13117.23,12838.14,13024.2,43800],["2024-03-19",13117.23,13117.23,12931.17,13117.23,10800],["2024-03-20",13024.2,13117.23,13024.2,13117.23,2200],["2024-03-21",13117.23,13117.23,12838.14,13024.2,11300],["2024-03-22",13210.26,13210.26,12931.17,12931.17,9800],["2024-03-25",13117.23,13117.23,13024.2,13117.23,3500],["2024-03-26",12931.17,13024.2,12931.17,12931.17,14300],["2024-03-27",13024.2,13117.23,12931.17,13117.23,13800],["2024-03-28",13024.2,13024.2,13024.2,13024.2,7000],["2024-03-29",13024.2,13303.29,13024.2,13303.29,20800],["2024-04-01",13303.29,13303.29,13210.26,13210.26,10100],["2024-04-02",13210.26,13396.32,13210.26,13303.29,8300],["2024-04-03",13303.29,13489.35,13210.26,13396.32,6700],["2024-04-04",13303.29,13303.29,13210.26,13210.26,2900],["2024-04-05",13210.26,13210.26,13117.23,13117.23,3300],["2024-04-08",13210.26,13210.26,13117.23,13117.23,5400],["2024-04-09",13396.32,13396.32,13117.23,13396.32,11100],["2024-04-10",13396.32,13396.32,13210.26,13303.29,9300],["2024-04-11",13303.29,13303.29,13210.26,13303.29,2800],["2024-04-12",13210.26,13303.29,13117.23,13303.29,5600],["2024-04-15",13117.23,13117.23,13024.2,13117.23,8200],["2024-04-16",13024.2,13117.23,12931.17,13024.2,9400],["2024-04-17",14233.59,14233.59,13303.29,13396.32,41100],["2024-04-19",13489.35,13861.47,13117.23,13210.26,24200],["2024-04-22",13210.26,14140.56,13210.26,13396.32,15000],["2024-04-23",13768.44,13768.44,13396.32,13582.38,22400],["2024-04-24",13582.38,13675.41,13489.35,13582.38,12100],["2024-04-25",13582.38,13582.38,13396.32,13396.32,10000],["2024-04-26",13489.35,13489.35,13303.29,13303.29,6500],["2024-05-02",13210.26,14419.65,13117.23,14233.59,97700],["2024-05-03",14419.65,14419.65,14047.53,14047.53,10800],["2024-05-06",14047.53,14233.59,13954.5,14140.56,31400],["2024-05-07",14047.53,14419.65,14047.53,14326.62,33600],["2024-05-08",14233.59,14605.71,14233.59,14512.68,36000],["2024-05-09",14419.65,14605.71,14419.65,14419.65,17400],["2024-05-10",14512.68,14512.68,14233.59,14419.65,33300],["2024-05-13",14326.62,14512.68,14326.62,14419.65,47400],["2024-05-14",14233.59,14326.62,14047.53,14326.62,17600],["2024-05-15",14326.62,14326.62,14140.56,14140.56,10000],["2024-05-16",14233.59,14326.62,13954.5,14140.56,24700],["2024-05-17",14140.56,14419.65,14047.53,14419.65,5200],["2024-05-20",14233.59,14233.59,14140.56,14233.59,17200],["2024-05-21",14140.56,14233.59,14047.53,14140.56,23500],["2024-05-22",14140.56,14326.62,14140.56,14326.62,4100],["2024-05-23",14140.56,14233.59,13954.5,14233.59,9600],["2024-05-24",14047.53,14140.56,14047.53,14047.53,7000],["2024-05-27",14047.53,14233.59,14047.53,14140.56,9500],["2024-05-28",14140.56,14233.59,14047.53,14140.56,4100],["2024-05-29",14047.53,14326.62,14047.53,14233.59,15200],["2024-05-30",14047.53,14140.56,13954.5,14047.53,32200],["2024-05-31",14140.56,14419.65,14140.56,14233.59,30500],["2024-06-03",14233.59,14419.65,14233.59,14233.59,49600],["2024-06-04",14419.65,14419.65,14233.59,14419.65,6800],["2024-06-05",14419.65,14419.65,14326.62,14419.65,7500],["2024-06-06",14419.65,14419.65,14140.56,14326.62,3200],["2024-06-07",13954.5,14233.59,13954.5,13954.5,12000],["2024-06-10",14140.56,14140.56,13954.5,13954.5,17000],["2024-06-11",14140.56,14233.59,13954.5,13954.5,24500],["2024-06-12",14047.53,14047.53,13582.38,13861.47,44400],["2024-06-13",13861.47,14140.56,13675.41,13675.41,41600],["2024-06-14",13954.5,13954.5,13861.47,13954.5,14000],["2024-06-17",13954.5,13954.5,13768.44,13861.47,1100],["2024-06-18",13954.5,13954.5,13768.44,13861.47,12600],["2024-06-19",13768.44,13861.47,13768.44,13768.44,36100],["2024-06-20",13861.47,15815.1,13768.44,13768.44,35700],["2024-06-21",13954.5,14512.68,13861.47,14233.59,197800],["2024-06-24",14233.59,15349.95,14233.59,14512.68,509100],["2024-06-25",14605.71,14791.77,14419.65,14512.68,139600],["2024-06-26",14512.68,14884.8,14419.65,14884.8,223000],["2024-06-27",14791.77,14791.77,14512.68,14512.68,85400],["2024-06-28",14047.53,14698.74,14047.53,14233.59,68100],["2024-07-01",14233.59,14233.59,13861.47,13954.5,103500],["2024-07-02",14047.53,14047.53,13582.38,13954.5,77900],["2024-07-03",13954.5,13954.5,13768.44,13861.47,97700],["2024-07-04",13861.47,14419.65,13861.47,14047.53,67000],["2024-07-05",13954.5,14047.53,13768.44,13861.47,73800],["2024-07-08",13861.47,13861.47,13768.44,13768.44,50500],["2024-07-09",13861.47,14047.53,13768.44,13861.47,62600],["2024-07-10",13861.47,13954.5,13768.44,13768.44,60500],["2024-07-11",13861.47,13954.5,13675.41,13675.41,76900],["2024-07-12",13675.41,13861.47,13675.41,13675.41,35200],["2024-07-15",13861.47,13954.5,13768.44,13954.5,26300],["2024-07-16",13861.47,13954.5,13675.41,13675.41,33400],["2024-07-17",13861.47,13861.47,13303.29,13303.29,111100],["2024-07-18",13489.35,13489.35,13303.29,13396.32,31100],["2024-07-19",13396.32,13396.32,13303.29,13303.29,33700],["2024-07-22",13303.29,13303.29,12931.17,13024.2,58700],["2024-07-23",13117.23,13210.26,12931.17,12931.17,25500],["2024-07-24",13024.2,13024.2,12838.14,13024.2,21400],["2024-07-25",12931.17,13024.2,12838.14,13024.2,12300],["2024-07-26",13024.2,13117.23,12931.17,13024.2,14100],["2024-07-29",13024.2,13117.23,13024.2,13024.2,3600],["2024-07-30",13024.2,13117.23,12931.17,13024.2,20300],["2024-07-31",12931.17,13117.23,12931.17,13024.2,17800],["2024-08-01",13117.23,13117.23,12652.08,12838.14,40200],["2024-08-02",12838.14,12838.14,12745.11,12745.11,23100],["2024-08-05",12745.11,12745.11,12279.96,12279.96,52100],["2024-08-06",12466.02,12559.05,12466.02,12559.05,14100],["2024-08-07",12745.11,12745.11,12466.02,12652.08,6800],["2024-08-08",12652.08,12652.08,12186.93,12652.08,6900],["2024-08-09",12652.08,12745.11,12652.08,12652.08,16100],["2024-08-12",12838.14,12838.14,12466.02,12559.05,19700],["2024-08-13",12559.05,12652.08,12466.02,12559.05,3900],["2024-08-14",12652.08,12652.08,12466.02,12652.08,30500],["2024-08-15",12559.05,12652.08,12559.05,12559.05,12900],["2024-08-16",12652.08,12652.08,12466.02,12652.08,22900],["2024-08-19",12559.05,12652.08,12372.99,12652.08,56100],["2024-08-20",12652.08,12745.11,12559.05,12652.08,7200],["2024-08-21",12652.08,12652.08,12559.05,12652.08,28100],["2024-08-22",12652.08,12745.11,12466.02,12559.05,9500],["2024-08-23",12652.08,12745.11,12559.05,12652.08,16100],["2024-08-26",12652.08,12838.14,12559.05,12652.08,29500],["2024-08-27",12652.08,12838.14,12652.08,12838.14,17100],["2024-08-28",12745.11,13489.35,12745.11,12745.11,8500],["2024-08-29",12745.11,12838.14,12745.11,12745.11,7500],["2024-08-30",12745.11,13024.2,12745.11,12931.17,49900],["2024-09-04",12745.11,12931.17,12745.11,12931.17,5500],["2024-09-05",12931.17,13024.2,12931.17,13024.2,11600],["2024-09-06",13024.2,13024.2,12931.17,12931.17,1200],["2024-09-09",13024.2,13024.2,12931.17,12931.17,1900],["2024-09-10",12838.14,12838.14,12745.11,12745.11,34900],["2024-09-11",12745.11,12838.14,12745.11,12745.11,18000],["2024-09-12",12745.11,12745.11,12745.11,12745.11,5000],["2024-09-13",12838.14,12838.14,12838.14,12838.14,1300],["2024-09-16",12745.11,12931.17,12745.11,12745.11,14100],["2024-09-17",12559.05,12652.08,12559.05,12652.08,800],["2024-09-18",12838.14,12838.14,12838.14,12838.14,3100],["2024-09-19",12931.17,12931.17,12838.14,12838.14,1100],["2024-09-20",12931.17,12931.17,12652.08,12652.08,9900],["2024-09-23",12745.11,12745.11,12652.08,12745.11,6900],["2024-09-24",12652.08,12838.14,12652.08,12745.11,26800],["2024-09-25",12838.14,12838.14,12559.05,12745.11,19100],["2024-09-26",13489.35,13489.35,12559.05,12652.08,4200],["2024-09-27",12745.11,12745.11,12652.08,12745.11,1800],["2024-09-30",12652.08,12652.08,12559.05,12559.05,16700],["2024-10-01",12838.14,12838.14,12652.08,12745.11,2800],["2024-10-02",12838.14,12838.14,12559.05,12559.05,2300],["2024-10-03",12745.11,12745.11,12559.05,12652.08,6300],["2024-10-04",12652.08,12838.14,12559.05,12838.14,9000],["2024-10-07",12838.14,12838.14,12559.05,12559.05,8500],["2024-10-08",12652.08,12652.08,12652.08,12652.08,1300],["2024-10-09",12838.14,12838.14,12838.14,12838.14,200],["2024-10-10",12559.05,12838.14,12559.05,12838.14,1200],["2024-10-11",12652.08,12745.11,12559.05,12559.05,9600],["2024-10-14",12745.8,12839.52,12745.8,12839.52,1600],["2024-10-15",12745.8,12839.52,12652.08,12652.08,13800],["2024-10-16",12652.08,12745.8,12652.08,12745.8,17400],["2024-10-17",12652.08,12652.08,12558.36,12652.08,24300],["2024-10-18",12558.36,12745.8,12558.36,12745.8,25400],["2024-10-21",12652.08,12652.08,12558.36,12558.36,11500],["2024-10-22",12558.36,12745.8,12464.64,12558.36,22400],["2024-10-23",12464.64,12558.36,12464.64,12464.64,6000],["2024-10-24",12464.64,12652.08,12464.64,12652.08,3000],["2024-10-25",12652.08,12652.08,12183.49,12183.49,39800],["2024-10-28",12558.36,12558.36,12370.93,12464.64,5300],["2024-10-29",12464.64,12464.64,12370.93,12370.93,7300],["2024-10-30",12277.21,12370.93,12277.21,12370.93,9500],["2024-10-31",12277.21,12277.21,12183.49,12277.21,8400],["2024-11-01",12277.21,12464.64,12277.21,12277.21,4800],["2024-11-04",12370.93,12370.93,12370.93,12370.93,2800],["2024-11-05",12464.64,12464.64,12370.93,12464.64,31800],["2024-11-06",12370.93,12558.36,12370.93,12558.36,2800],["2024-11-07",12464.64,12464.64,12277.21,12370.93,7100],["2024-11-08",12370.93,12370.93,12277.21,12370.93,4400],["2024-11-11",12464.64,12745.8,12277.21,12464.64,1100],["2024-11-12",12464.64,12464.64,12183.49,12183.49,11300],["2024-11-13",12277.21,12370.93,12183.49,12370.93,4300],["2024-11-14",12277.21,12277.21,12183.49,12183.49,19200],["2024-11-15",12183.49,12183.49,12089.77,12089.77,12000],["2024-11-18",12277.21,12277.21,12183.49,12277.21,12300],["2024-11-19",12277.21,12277.21,12089.77,12089.77,6500],["2024-11-20",12089.77,12277.21,11996.05,12089.77,12300],["2024-11-21",12089.77,12277.21,12089.77,12183.49,2100],["2024-11-22",12277.21,12277.21,12183.49,12183.49,6000],["2024-11-25",12277.21,12277.21,12089.77,12277.21,19300],["2024-11-26",12183.49,12277.21,12183.49,12183.49,9700],["2024-11-27",12183.49,12183.49,12183.49,12183.49,3100],["2024-11-28",12277.21,12277.21,12089.77,12183.49,10200],["2024-11-29",12933.24,12933.24,12183.49,12277.21,26200],["2024-12-02",12464.64,12464.64,12089.77,12370.93,14400],["2024-12-03",12839.52,12839.52,12277.21,12277.21,11900],["2024-12-04",12464.64,12464.64,12277.21,12277.21,2500],["2024-12-05",12277.21,12370.93,12089.77,12370.93,7000],["2024-12-06",12370.93,12464.64,12277.21,12277.21,21300],["2024-12-09",12277.21,12277.21,12183.49,12277.21,12700],["2024-12-10",12745.8,12745.8,12277.21,12464.64,68500],["2024-12-11",12558.36,12558.36,12370.93,12370.93,2400],["2024-12-12",12370.93,12370.93,12277.21,12370.93,10400],["2024-12-13",12370.93,12464.64,12277.21,12464.64,4800],["2024-12-16",12277.21,12370.93,12183.49,12183.49,4700],["2024-12-17",12277.21,12370.93,12277.21,12277.21,16500],["2024-12-18",12277.21,12277.21,12277.21,12277.21,16100],["2024-12-19",12277.21,12277.21,12183.49,12277.21,32300],["2024-12-20",12277.21,12277.21,12183.49,12183.49,12200],["2024-12-23",12277.21,12277.21,12277.21,12277.21,3800],["2024-12-24",12277.21,12277.21,12183.49,12277.21,9200],["2024-12-25",12277.21,12370.93,12277.21,12370.93,30000],["2024-12-26",12370.93,12464.64,12183.49,12183.49,73700],["2024-12-27",12663.15,12663.15,12279.42,12375.35,15700],["2024-12-30",14102.15,14102.15,12279.42,12279.42,49000],["2024-12-31",12375.35,12375.35,12279.42,12375.35,8000],["2025-01-02",12279.42,12375.35,12279.42,12375.35,4000],["2025-01-03",12279.42,12375.35,12183.49,12183.49,27500],["2025-01-06",12279.42,12279.42,12087.55,12087.55,9500],["2025-01-07",12183.49,12183.49,12087.55,12183.49,1200],["2025-01-08",12183.49,12183.49,12183.49,12183.49,11100],["2025-01-09",12087.55,12279.42,12087.55,12279.42,16800],["2025-01-10",12279.42,12279.42,12087.55,12183.49,7200],["2025-01-13",12183.49,12279.42,12183.49,12183.49,13700],["2025-01-14",12183.49,12183.49,12183.49,12183.49,16000],["2025-01-15",12279.42,12279.42,12183.49,12183.49,8900],["2025-01-16",12279.42,12279.42,12183.49,12183.49,9100],["2025-01-17",12183.49,12183.49,12087.55,12087.55,18900],["2025-01-20",12183.49,12183.49,12087.55,12183.49,18900],["2025-01-21",12183.49,12183.49,12087.55,12183.49,9400],["2025-01-22",12183.49,12183.49,12183.49,12183.49,7800],["2025-01-23",12279.42,12279.42,12183.49,12183.49,2300],["2025-01-24",12183.49,12183.49,12087.55,12183.49,10600],["2025-02-03",12279.42,12279.42,12087.55,12183.49,25800],["2025-02-04",12087.55,12183.49,12087.55,12183.49,10300],["2025-02-05",12183.49,12183.49,12087.55,12087.55,8900],["2025-02-06",12183.49,12183.49,12087.55,12183.49,4300],["2025-02-07",12183.49,12183.49,12087.55,12183.49,10300],["2025-02-10",12279.42,12279.42,12183.49,12279.42,11800],["2025-02-11",12279.42,12279.42,12183.49,12183.49,6400],["2025-02-12",12183.49,12183.49,12087.55,12183.49,3000],["2025-02-13",12087.55,12183.49,11991.62,12183.49,59600],["2025-02-14",12183.49,12279.42,12183.49,12183.49,21100],["2025-02-17",12183.49,12183.49,12087.55,12183.49,15800],["2025-02-18",12183.49,12183.49,12087.55,12087.55,20900],["2025-02-19",12183.49,12183.49,12087.55,12183.49,29600],["2025-02-20",12183.49,12279.42,12183.49,12279.42,30000],["2025-02-21",12279.42,12279.42,12183.49,12183.49,2200],["2025-02-24",12375.35,12375.35,12183.49,12183.49,6800],["2025-02-25",12279.42,12375.35,12279.42,12279.42,15300],["2025-02-26",12375.35,12375.35,12279.42,12279.42,5700],["2025-02-27",12279.42,12279.42,12087.55,12183.49,47500],["2025-02-28",12279.42,12279.42,12183.49,12183.49,6800],["2025-03-03",12279.42,12279.42,12183.49,12183.49,8300],["2025-03-04",12279.42,12663.15,12279.42,12375.35,30900],["2025-03-05",12471.29,12471.29,12183.49,12375.35,3900],["2025-03-06",12375.35,12375.35,12279.42,12279.42,12000],["2025-03-07",12279.42,12375.35,12279.42,12279.42,6800],["2025-03-10",12375.35,12375.35,12279.42,12375.35,10000],["2025-03-11",12375.35,12471.29,12279.42,12279.42,16800],["2025-03-12",12375.35,12375.35,12279.42,12375.35,11100],["2025-03-13",12279.42,12375.35,12183.49,12375.35,16800],["2025-03-14",12375.35,12375.35,12279.42,12279.42,10200],["2025-03-17",12375.35,12375.35,12279.42,12279.42,10200],["2025-03-18",12279.42,12375.35,12279.42,12375.35,51800],["2025-03-19",12375.35,12375.35,12279.42,12375.35,8800],["2025-03-20",12375.35,12375.35,12279.42,12279.42,39800],["2025-03-21",12279.42,12375.35,12279.42,12279.42,9300],["2025-03-24",12279.42,12279.42,12279.42,12279.42,6800],["2025-03-25",12279.42,12375.35,12183.49,12279.42,135400],["2025-03-26",12279.42,12375.35,12183.49,12279.42,69900],["2025-03-27",12279.42,12279.42,12183.49,12279.42,7100],["2025-03-28",12183.49,12375.35,12183.49,12183.49,34500],["2025-03-31",12279.42,12279.42,12183.49,12279.42,21200],["2025-04-01",12279.42,12279.42,12087.55,12183.49,82700],["2025-04-02",12279.42,12279.42,11991.62,12183.49,89900],["2025-04-03",11895.69,11895.69,11320.09,11416.02,57700],["2025-04-04",11511.96,11511.96,10552.63,11320.09,235900],["2025-04-08",11320.09,11320.09,9881.1,9977.03,145100],["2025-04-09",9113.63,10360.76,9113.63,10264.83,39900],["2025-04-10",11416.02,11511.96,11224.16,11511.96,88500],["2025-04-11",11511.96,11703.82,11032.29,11320.09,63500],["2025-04-14",11224.16,11416.02,11128.22,11320.09,8300],["2025-04-15",11128.22,11224.16,11032.29,11032.29,25300],["2025-04-16",11128.22,11224.16,11032.29,11224.16,10300],["2025-04-17",11224.16,11224.16,11032.29,11224.16,14700],["2025-04-18",11224.16,11416.02,11224.16,11416.02,4200],["2025-04-21",11416.02,11416.02,11128.22,11128.22,34300],["2025-04-22",11224.16,11224.16,10744.49,11032.29,29000],["2025-04-23",11128.22,11128.22,11032.29,11128.22,29500],["2025-04-24",11128.22,11320.09,10744.49,11128.22,60000],["2025-04-25",11032.29,11128.22,11032.29,11128.22,2300],["2025-04-28",11032.29,11032.29,11032.29,11032.29,4700],["2025-04-29",11128.22,11224.16,11128.22,11224.16,66400],["2025-05-05",11320.09,11511.96,11032.29,11416.02,37300],["2025-05-06",11511.96,11511.96,11320.09,11416.02,20100],["2025-05-07",11511.96,11703.82,11511.96,11607.89,45700],["2025-05-08",11607.89,11607.89,11416.02,11511.96,20300],["2025-05-09",11607.89,11607.89,11416.02,11511.96,28900],["2025-05-12",11607.89,11799.76,11607.89,11607.89,27600],["2025-05-13",11607.89,11703.82,11607.89,11703.82,12600],["2025-05-14",11607.89,11607.89,11511.96,11511.96,19900],["2025-05-15",11607.89,11607.89,11416.02,11511.96,2700],["2025-05-16",11511.96,11511.96,11416.02,11416.02,20800],["2025-05-19",11607.89,11607.89,11416.02,11416.02,13300],["2025-05-20",11416.02,11607.89,11320.09,11416.02,5600],["2025-05-21",11416.02,11416.02,11416.02,11416.02,5600],["2025-05-22",11416.02,11511.96,11416.02,11416.02,13500],["2025-05-23",11416.02,11511.96,11416.02,11511.96,8700],["2025-05-26",11320.09,11511.96,11320.09,11416.02,3000],["2025-05-27",11511.96,11511.96,11511.96,11511.96,2400],["2025-05-28",11416.02,11607.89,11320.09,11416.02,3700],["2025-05-29",11511.96,11511.96,11511.96,11511.96,6200],["2025-05-30",11607.89,11607.89,11511.96,11511.96,7199],["2025-06-02",11416.02,11511.96,11224.16,11511.96,13400],["2025-06-03",11511.96,11511.96,11416.02,11511.96,19900],["2025-06-04",11511.96,11511.96,11416.02,11416.02,11200],["2025-06-05",11416.02,11511.96,11320.09,11416.02,25400],["2025-06-06",11416.02,11511.96,11320.09,11416.02,18800],["2025-06-09",11416.02,11416.02,11320.09,11320.09,5800],["2025-06-10",11416.02,11416.02,11320.09,11320.09,30300],["2025-06-11",11416.02,11416.02,11032.29,11032.29,48700],["2025-06-12",11320.09,11320.09,11128.22,11224.16,26200],["2025-06-13",11320.09,11320.09,11128.22,11224.16,25000],["2025-06-16",11224.16,11320.09,11128.22,11224.16,21000],["2025-06-17",11224.16,11224.16,11128.22,11224.16,4600],["2025-06-18",11224.16,11224.16,11128.22,11224.16,9500],["2025-06-19",11128.22,11224.16,11128.22,11224.16,17900],["2025-06-20",11224.16,11224.16,11224.16,11224.16,8400],["2025-06-23",11224.16,11224.16,11128.22,11224.16,26000],["2025-06-24",11224.16,11224.16,11128.22,11224.16,7000],["2025-06-25",11224.16,11224.16,11224.16,11224.16,300],["2025-06-26",11128.22,11224.16,11128.22,11224.16,25500],["2025-06-27",11320.09,11320.09,11224.16,11320.09,800],["2025-06-30",11320.09,11320.09,11320.09,11320.09,3900],["2025-07-01",11320.09,11320.09,11224.16,11224.16,4800],["2025-07-02",11224.16,11320.09,11128.22,11224.16,10000],["2025-07-03",11224.16,11224.16,11128.22,11224.16,15400],["2025-07-04",11224.16,11224.16,11224.16,11224.16,10600],["2025-07-07",11224.16,11224.16,11128.22,11224.16,11500],["2025-07-08",11224.16,11320.09,11224.16,11224.16,29900],["2025-07-09",11224.16,11224.16,11224.16,11224.16,18200],["2025-07-10",11224.16,11224.16,11224.16,11224.16,7500],["2025-07-11",11224.16,11224.16,11224.16,11224.16,8200],["2025-07-14",11320.09,11320.09,11224.16,11224.16,22900],["2025-07-15",11320.09,11607.89,11224.16,11511.96,44200],["2025-07-16",11607.89,11799.76,11416.02,11511.96,27000],["2025-07-17",11511.96,11511.96,11320.09,11416.02,22300],["2025-07-18",11416.02,11511.96,11416.02,11416.02,14400],["2025-07-21",11511.96,11511.96,11320.09,11320.09,21600],["2025-07-22",11416.02,11416.02,11320.09,11416.02,16900],["2025-07-23",11416.02,11416.02,11320.09,11416.02,17100],["2025-07-24",11416.02,11511.96,11320.09,11416.02,25400],["2025-07-25",11511.96,11511.96,11320.09,11416.02,9100],["2025-07-28",11416.02,11511.96,11320.09,11511.96,50800],["2025-07-29",11511.96,11511.96,11320.09,11416.02,43500],["2025-07-30",11320.09,11416.02,11128.22,11416.02,35300],["2025-07-31",11416.02,11416.02,11320.09,11416.02,23200],["2025-08-01",11511.96,11511.96,11320.09,11320.09,25600],["2025-08-04",11416.02,11511.96,11320.09,11320.09,34700],["2025-08-05",11511.96,11799.76,11416.02,11607.89,159600],["2025-08-06",11511.96,11703.82,11511.96,11607.89,27900],["2025-08-07",11703.82,11703.82,11511.96,11511.96,21700],["2025-08-08",11607.89,11607.89,11511.96,11607.89,18900],["2025-08-11",11607.89,11607.89,11511.96,11511.96,2100],["2025-08-12",11511.96,11607.89,11511.96,11511.96,5800],["2025-08-13",11511.96,11511.96,11416.02,11416.02,37300],["2025-08-14",11511.96,11511.96,11416.02,11511.96,18400],["2025-08-15",11511.96,11511.96,11416.02,11416.02,40400],["2025-08-18",11607.89,12183.49,11511.96,11511.96,19600],["2025-08-19",11607.89,11607.89,11511.96,11511.96,39800],["2025-08-20",11511.96,11511.96,11416.02,11416.02,25000],["2025-08-21",11511.96,11607.89,11416.02,11511.96,20500],["2025-08-22",11511.96,11511.96,11318.48,11511.96,35100],["2025-08-25",11415.22,11511.96,11415.22,11511.96,6200],["2025-08-26",11511.96,11511.96,11415.22,11511.96,2100],["2025-08-27",11415.22,11511.96,11415.22,11415.22,11500],["2025-08-28",11415.22,11511.96,11415.22,11415.22,30300],["2025-08-29",11511.96,11511.96,11415.22,11511.96,7600],["2025-09-03",11511.96,11511.96,11415.22,11415.22,63100],["2025-09-04",11415.22,11511.96,11318.48,11511.96,23900],["2025-09-05",11415.22,11511.96,11415.22,11415.22,39500],["2025-09-08",11415.22,11415.22,11221.74,11318.48,114600],["2025-09-09",11318.48,11318.48,11221.74,11318.48,3600],["2025-09-10",11318.48,11318.48,11125.0,11221.74,22800],["2025-09-11",11125.0,11221.74,11125.0,11221.74,54300],["2025-09-12",11221.74,11221.74,11125.0,11221.74,12400],["2025-09-15",11318.48,11318.48,11221.74,11318.48,42100],["2025-09-16",11221.74,11221.74,11125.0,11221.74,104500],["2025-09-17",11221.74,11318.48,11221.74,11318.48,9100],["2025-09-18",11318.48,11318.48,11221.74,11221.74,5300],["2025-09-19",11221.74,11221.74,11125.0,11125.0,57600],["2025-09-22",11125.0,11125.0,10931.52,11028.26,37900],["2025-09-23",11028.26,11125.0,11028.26,11125.0,22100],["2025-09-24",11125.0,11221.74,11125.0,11221.74,42300],["2025-09-25",11125.0,11125.0,11125.0,11125.0,9800],["2025-09-26",11125.0,11125.0,11125.0,11125.0,3500],["2025-09-29",11125.0,11125.0,11028.26,11125.0,10600],["2025-09-30",11125.0,11221.74,11125.0,11125.0,3600],["2025-10-01",11125.0,11125.0,11028.26,11125.0,3600],["2025-10-02",11125.0,11125.0,11028.26,11028.26,24600],["2025-10-03",11028.26,11028.26,11028.26,11028.26,3500],["2025-10-06",11125.0,11221.74,11125.0,11221.74,4000],["2025-10-07",11028.26,11125.0,10931.52,11125.0,5500],["2025-10-08",11125.0,11125.0,11125.0,11125.0,12300],["2025-10-09",11125.0,11125.0,11125.0,11125.0,1200],["2025-10-10",11125.0,11125.0,11028.26,11028.26,9600],["2025-10-13",11028.26,11125.0,11028.26,11125.0,7400],["2025-10-14",11028.26,11028.26,10931.52,11028.26,18100],["2025-10-15",11028.26,11028.26,11028.26,11028.26,3000],["2025-10-16",11028.26,11028.26,10931.52,11028.26,3600],["2025-10-17",11028.26,11028.26,10931.52,11028.26,12800],["2025-10-20",10931.52,10931.52,10157.61,10641.3,44100],["2025-10-21",10738.04,10834.78,10544.57,10641.3,53000],["2025-10-22",10641.3,10738.04,10641.3,10641.3,14500],["2025-10-23",10641.3,10641.3,10544.57,10641.3,11200],["2025-10-24",10544.57,10544.57,10447.83,10544.57,5100],["2025-10-27",10641.3,10738.04,10351.09,10544.57,8500],["2025-10-28",10544.57,10641.3,10544.57,10544.57,34800],["2025-10-29",10544.57,10544.57,10544.57,10544.57,20400],["2025-10-30",10544.57,10544.57,10544.57,10544.57,31800],["2025-10-31",10544.57,10641.3,10544.57,10641.3,21200],["2025-11-03",10641.3,10641.3,10544.57,10544.57,5300],["2025-11-04",10544.57,10544.57,10544.57,10544.57,21700],["2025-11-05",10544.57,10544.57,10447.83,10447.83,68100],["2025-11-06",10447.83,10447.83,10447.83,10447.83,13100],["2025-11-07",10447.83,10544.57,10447.83,10447.83,46000],["2025-11-10",10447.83,10447.83,10351.09,10447.83,3100],["2025-11-11",10447.83,10447.83,10351.09,10351.09,9800],["2025-11-12",10351.09,10447.83,10351.09,10447.83,25800],["2025-11-13",10447.83,10447.83,10254.35,10351.09,20700],["2025-11-14",10351.09,10351.09,10254.35,10351.09,5800],["2025-11-17",10447.83,10447.83,10351.09,10447.83,4800],["2025-11-18",10447.83,10447.83,10351.09,10447.83,9600],["2025-11-19",10447.83,10544.57,10351.09,10351.09,3400],["2025-11-20",10351.09,10351.09,10157.61,10254.35,108500],["2025-11-21",10254.35,10254.35,10254.35,10254.35,15100],["2025-11-24",10254.35,10351.09,10254.35,10351.09,12100],["2025-11-25",10254.35,10254.35,10254.35,10254.35,41800],["2025-11-26",10254.35,10351.09,10157.61,10351.09,10900],["2025-11-27",10254.35,10254.35,10254.35,10254.35,9300],["2025-11-28",10351.09,10351.09,10254.35,10351.09,12700],["2025-12-01",10254.35,10351.09,10254.35,10351.09,20300],["2025-12-02",10351.09,10447.83,10254.35,10447.83,46900],["2025-12-03",10351.09,10447.83,10351.09,10447.83,6800],["2025-12-04",11995.65,11995.65,10447.83,10544.57,43500],["2025-12-05",10447.83,10447.83,10351.09,10447.83,11200],["2025-12-08",10447.83,10544.57,10351.09,10351.09,6600],["2025-12-09",10351.09,10351.09,10254.35,10351.09,43700],["2025-12-10",10447.83,10544.57,10254.35,10447.83,48400],["2025-12-11",10447.83,10447.83,10157.61,10254.35,35600],["2025-12-12",10254.35,10254.35,10254.35,10254.35,19100],["2025-12-15",10351.09,10351.09,10157.61,10254.35,5100],["2025-12-16",10157.61,10351.09,10157.61,10254.35,7500],["2025-12-17",10157.61,10254.35,10157.61,10254.35,14200],["2025-12-18",10157.61,10157.61,10060.87,10157.61,39600],["2025-12-19",10254.35,10254.35,10060.87,10157.61,20600],["2025-12-22",10254.35,10254.35,10060.87,10157.61,9100],["2025-12-23",10157.61,10157.61,10157.61,10157.61,8000],["2025-12-24",10157.61,10157.61,10060.87,10060.87,5900],["2025-12-25",10060.87,10060.87,9964.13,9964.13,23800],["2025-12-26",10157.61,10157.61,9867.39,9964.13,12000],["2025-12-29",10157.61,10157.61,9867.39,10060.87,7400],["2025-12-30",9964.13,10157.61,9964.13,10060.87,3000],["2025-12-31",10060.87,10544.57,9964.13,10544.57,20900],["2026-01-05",10254.35,10447.83,10157.61,10254.35,21400],["2026-01-06",10157.61,10254.35,10060.87,10157.61,14500],["2026-01-07",10060.87,10254.35,10060.87,10157.61,13900],["2026-01-08",10254.35,10351.09,10060.87,10157.61,9600],["2026-01-09",10254.35,10254.35,10157.61,10254.35,7000],["2026-01-12",10254.35,10254.35,10157.61,10254.35,17000],["2026-01-13",10254.35,10351.09,10157.61,10351.09,13700],["2026-01-14",10351.09,10351.09,10254.35,10254.35,11300],["2026-01-15",10351.09,10641.3,10351.09,10447.83,18500],["2026-01-16",10447.83,10544.57,10351.09,10351.09,41500],["2026-01-19",10544.57,10544.57,10351.09,10351.09,9900],["2026-01-20",10447.83,10738.04,10351.09,10641.3,33100],["2026-01-21",10641.3,10641.3,10544.57,10641.3,6200],["2026-01-22",10641.3,10738.04,10544.57,10641.3,33300],["2026-01-23",10641.3,10641.3,10447.83,10544.57,8500],["2026-01-26",10641.3,10641.3,10254.35,10351.09,40100],["2026-01-27",10544.57,10544.57,10447.83,10544.57,9600],["2026-01-28",10447.83,10447.83,10447.83,10447.83,4100],["2026-01-29",10254.35,10447.83,10254.35,10447.83,3700],["2026-01-30",10351.09,10447.83,10351.09,10351.09,6200],["2026-02-02",10060.87,10447.83,8803.26,10351.09,21100],["2026-02-03",10447.83,10544.57,10447.83,10544.57,22300],["2026-02-04",10447.83,10544.57,10447.83,10544.57,18100],["2026-02-05",10641.3,10641.3,10544.57,10641.3,8900],["2026-02-06",10641.3,10641.3,10544.57,10544.57,2100],["2026-02-09",10447.83,10447.83,10447.83,10447.83,1500],["2026-02-10",10447.83,10447.83,10254.35,10351.09,14200],["2026-02-11",10351.09,10447.83,10254.35,10447.83,18600],["2026-02-12",10351.09,10447.83,10254.35,10351.09,7300],["2026-02-13",10351.09,10447.83,10351.09,10351.09,4700],["2026-02-23",10351.09,10447.83,10254.35,10447.83,15200],["2026-02-24",10447.83,10544.57,10351.09,10544.57,7500],["2026-02-25",10544.57,10544.57,10351.09,10447.83,18400],["2026-02-26",10447.83,10544.57,10351.09,10447.83,7800],["2026-02-27",10447.83,10544.57,10447.83,10544.57,11600],["2026-03-02",10447.83,10641.3,10447.83,10641.3,21700],["2026-03-03",10641.3,11221.74,10641.3,11221.74,120600],["2026-03-04",11221.74,11415.22,10834.78,11028.26,47200],["2026-03-05",11028.26,11028.26,10641.3,10738.04,15800],["2026-03-06",10834.78,10931.52,10834.78,10931.52,25600],["2026-03-09",11028.26,11028.26,10157.61,10254.35,58900],["2026-03-10",10544.57,10641.3,10351.09,10544.57,19400],["2026-03-11",10447.83,10641.3,10447.83,10544.57,13000],["2026-03-12",10544.57,10641.3,10447.83,10641.3,23900],["2026-03-13",10641.3,11415.22,10641.3,11318.48,107900],["2026-03-16",11221.74,11221.74,10931.52,11125.0,22800],["2026-03-17",11125.0,11221.74,10738.04,10834.78,43600],["2026-03-18",10931.52,11028.26,10834.78,10834.78,9900],["2026-03-19",11125.0,11511.96,11028.26,11125.0,95700],["2026-03-20",11318.48,11802.17,11221.74,11608.7,126900],["2026-03-23",11608.7,11608.7,10931.52,11028.26,76700],["2026-03-24",11221.74,11318.48,11125.0,11221.74,31500],["2026-03-25",11221.74,11705.43,11125.0,11415.22,79900],["2026-03-26",11511.96,11511.96,11221.74,11318.48,18600],["2026-03-27",11415.22,11415.22,11125.0,11415.22,46000],["2026-03-30",11125.0,11125.0,11028.26,11028.26,31800],["2026-03-31",11028.26,11028.26,10738.04,10738.04,49100],["2026-04-01",10931.52,10931.52,10738.04,10834.78,18100],["2026-04-02",10834.78,10931.52,10544.57,10931.52,10900],["2026-04-03",10738.04,10834.78,10351.09,10447.83,79600],["2026-04-06",10447.83,10447.83,10351.09,10351.09,14500],["2026-04-07",10351.09,10447.83,10060.87,10157.61,91300],["2026-04-08",10254.35,10447.83,10254.35,10351.09,52400],["2026-04-09",10351.09,10447.83,10254.35,10351.09,17200],["2026-04-10",10447.83,10447.83,10351.09,10351.09,14800],["2026-04-13",10254.35,10447.83,10254.35,10447.83,14400],["2026-04-14",10447.83,10447.83,10351.09,10447.83,24300],["2026-04-15",10544.57,10544.57,10447.83,10544.57,3700],["2026-04-16",10447.83,10544.57,10351.09,10544.57,15000],["2026-04-17",10447.83,10641.3,10447.83,10544.57,9400],["2026-04-20",10641.3,10738.04,10641.3,10738.04,26600],["2026-04-21",10738.04,10834.78,10544.57,10834.78,9000],["2026-04-22",10834.78,10834.78,10544.57,10544.57,5300],["2026-04-23",10738.04,10738.04,10447.83,10447.83,15200],["2026-04-24",10544.57,10544.57,10254.35,10254.35,19300],["2026-04-28",10447.83,10447.83,10254.35,10351.09,6000],["2026-04-29",10351.09,10447.83,10351.09,10351.09,5500],["2026-05-04",10447.83,10447.83,10254.35,10351.09,17500],["2026-05-05",10254.35,10351.09,10254.35,10351.09,2900],["2026-05-06",10351.09,10351.09,10254.35,10351.09,30400],["2026-05-07",10351.09,10351.09,10351.09,10351.09,2200],["2026-05-08",10351.09,10447.83,10157.61,10351.09,2300],["2026-05-11",10351.09,10447.83,10351.09,10351.09,12600],["2026-05-12",10351.09,10447.83,10351.09,10351.09,11100],["2026-05-13",10351.09,10351.09,10254.35,10351.09,6200],["2026-05-14",10447.83,10447.83,10351.09,10351.09,2600],["2026-05-15",10351.09,10351.09,10254.35,10351.09,7300],["2026-05-18",10351.09,10351.09,10254.35,10254.35,1400],["2026-05-19",10447.83,10447.83,10254.35,10351.09,17900],["2026-05-20",10351.09,10351.09,10254.35,10254.35,17400],["2026-05-21",10254.35,10447.83,10254.35,10254.35,7200],["2026-05-22",10254.35,10351.09,10254.35,10351.09,3400],["2026-05-25",10157.61,10254.35,9964.13,10157.61,54600],["2026-05-26",10060.87,10254.35,10060.87,10060.87,48400],["2026-05-27",10060.87,10157.61,10060.87,10157.61,10300],["2026-05-28",10060.87,10157.61,9964.13,10060.87,8100],["2026-05-29",10060.87,10060.87,10060.87,10060.87,600],["2026-06-01",10060.87,10060.87,10060.87,10060.87,2600],["2026-06-02",9964.13,10060.87,9964.13,9964.13,28200],["2026-06-03",10060.87,10157.61,9964.13,9964.13,5600],["2026-06-04",10157.61,10157.61,9964.13,10060.87,11600],["2026-06-05",10060.87,10157.61,10060.87,10060.87,2400],["2026-06-08",9964.13,9964.13,9673.91,9770.65,36300],["2026-06-09",9770.65,10060.87,9770.65,9867.39,1400],["2026-06-10",9964.13,10060.87,9867.39,9867.39,3000],["2026-06-11",9964.13,10060.87,9964.13,10060.87,700],["2026-06-12",10060.87,10060.87,9964.13,9964.13,3000],["2026-06-15",9964.13,10060.87,9964.13,9964.13,2300],["2026-06-16",9964.13,9964.13,9867.39,9964.13,11400],["2026-06-17",9867.39,10060.87,9867.39,10060.87,1900],["2026-06-18",9964.13,9964.13,9964.13,9964.13,2000],["2026-06-19",9964.13,9964.13,9964.13,9964.13,0],["2026-06-22",10060.87,10060.87,9867.39,9867.39,1300],["2026-06-23",9964.13,9964.13,9867.39,9867.39,3700],["2026-06-24",9964.13,9964.13,9964.13,9964.13,200],["2026-06-25",9964.13,9964.13,9867.39,9867.39,5100],["2026-06-26",9867.39,9867.39,9867.39,9867.39,2100],["2026-06-29",9867.39,9867.39,9673.91,9770.65,3500],["2026-06-30",9964.13,9964.13,9964.13,9964.13,300],["2026-07-01",9964.13,9964.13,9770.65,9770.65,9300],["2026-07-02",9770.65,9770.65,9673.91,9673.91,44800],["2026-07-03",9770.65,9770.65,9480.43,9770.65,33600],["2026-07-06",9673.91,9770.65,8706.52,9770.65,19100],["2026-07-07",9383.7,9577.17,9190.22,9577.17,11000],["2026-07-08",9383.7,9577.17,9383.7,9577.17,3500],["2026-07-09",9673.91,9673.91,9286.96,9480.43,4900],["2026-07-10",9480.43,9480.43,9383.7,9383.7,5900],["2026-07-13",9383.7,9673.91,9190.22,9577.17,12900],["2026-07-14",9480.43,9480.43,9286.96,9286.96,900],["2026-07-15",9383.7,9383.7,9093.48,9286.96,12800],["2026-07-16",9286.96,9286.96,9093.48,9190.22,12900],["2026-07-17",9190.22,9286.96,9093.48,9286.96,24000],["2026-07-20",9286.96,9673.91,9190.22,9673.91,43200],["2026-07-21",9383.7,9673.91,9383.7,9383.7,1100],["2026-07-22",9673.91,9673.91,9480.43,9480.43,2200],["2026-07-23",9286.96,9577.17,8996.74,9480.43,4300],["2026-07-24",9286.96,9286.96,9190.22,9190.22,2300],["2026-07-27",9577.17,9577.17,9286.96,9480.43,5400],["2026-07-28",9190.22,9480.43,9190.22,9190.22,7400],["2026-07-29",9383.7,9383.7,9190.22,9286.96,1400],["2026-07-30",9286.96,9286.96,9286.96,9286.96,700],["2026-07-31",9480.43,9480.43,9286.96,9286.96,400],["2026-08-03",9190.22,9480.43,9190.22,9286.96,2300],["2026-08-04",9480.43,9480.43,9286.96,9286.96,2500],["2026-08-05",9383.7,9383.7,9190.22,9383.7,4300],["2026-08-06",9190.22,9286.96,9190.22,9286.96,200],["2026-08-07",9190.22,9480.43,9190.22,9383.7,1400],["2026-08-10",9480.43,9480.43,9190.22,9383.7,15300],["2026-08-11",9286.96,9480.43,9190.22,9480.43,2100],["2026-08-12",9480.43,9480.43,9190.22,9190.22,5100],["2026-08-13",9286.96,9383.7,9190.22,9190.22,15000],["2026-08-14",9383.7,9383.7,9286.96,9286.96,14000],["2026-08-17",9286.96,9383.7,9286.96,9286.96,1500],["2026-08-18",9286.96,9286.96,9190.22,9190.22,4000],["2026-08-19",9480.43,9480.43,9286.96,9286.96,1600],["2026-08-20",9286.96,9286.96,9190.22,9190.22,2400],["2026-08-21",9190.22,9190.22,9190.22,9190.22,12900],["2026-08-24",9190.22,9286.96,9190.22,9286.96,4900],["2026-08-25",9190.22,9190.22,9190.22,9190.22,1800],["2026-08-26",9190.22,9286.96,9190.22,9286.96,3600],["2026-08-27",9190.22,9190.22,9093.48,9190.22,5100],["2026-08-28",9093.48,9286.96,9093.48,9286.96,3400],["2026-09-03",9190.22,9190.22,9190.22,9190.22,2600],["2026-09-04",9286.96,9286.96,9093.48,9190.22,16000],["2026-09-07",9190.22,9190.22,9093.48,9190.22,16600],["2026-09-08",9190.22,9190.22,9093.48,9093.48,2600],["2026-09-09",9190.22,9190.22,8996.74,9190.22,5200],["2026-09-10",9093.48,9093.48,8996.74,9093.48,5600],["2026-09-11",9093.48,9190.22,8996.74,9093.48,6400],["2026-09-14",9190.22,9190.22,8996.74,9093.48,1700],["2026-09-15",9190.22,9190.22,8706.52,8900.0,9900],["2026-09-16",8996.74,9093.48,8900.0,8900.0,6400],["2026-09-17",8996.74,8996.74,8900.0,8996.74,14700],["2026-09-18",8900.0,8996.74,8900.0,8900.0,1200],["2026-09-21",8900.0,8996.74,8900.0,8900.0,11600],["2026-09-22",8996.74,8996.74,8900.0,8900.0,2800],["2026-09-23",8900.0,8996.74,8900.0,8996.74,7600],["2026-09-24",8900.0,8996.74,8900.0,8996.74,2100],["2026-09-25",8996.74,8996.74,8803.26,8803.26,3500],["2026-09-28",8996.74,8996.74,8900.0,8900.0,6000],["2026-09-29",8900.0,9093.48,8900.0,8900.0,7500],["2026-09-30",8900.0,9093.48,8513.04,8996.74,15400],["2026-10-01",8996.74,8996.74,8706.52,8900.0,5000],["2026-10-02",9200.0,9200.0,9100.0,9100.0,1700],["2026-10-05",9200.0,9200.0,9100.0,9200.0,6700],["2026-10-06",9200.0,9300.0,8900.0,9100.0,10500],["2026-10-07",9200.0,9200.0,9000.0,9000.0,14000],["2026-10-08",9000.0,9200.0,8600.0,8900.0,8100],["2026-10-09",8900.0,9000.0,8400.0,8800.0,26100],["2026-10-12",8700.0,8900.0,8500.0,8800.0,7600]]}