{"sym":"MIG","index":false,"bars":[["2017-05-05",5941.79,5941.79,5474.93,5941.79,89600],["2017-05-08",6790.61,6790.61,6153.99,6366.2,2510650],["2017-05-09",6493.52,6493.52,5941.79,5941.79,39560],["2017-05-10",5984.23,5984.23,5517.37,5899.34,100260],["2017-05-11",5729.58,5941.79,5687.14,5772.02,47020],["2017-05-12",5772.02,5772.02,5687.14,5687.14,34014],["2017-05-15",5687.14,5687.14,5517.37,5517.37,1854910],["2017-05-16",5644.7,5772.02,5602.25,5772.02,17600],["2017-05-17",5729.58,5772.02,5602.25,5602.25,42000],["2017-05-18",5602.25,5602.25,5474.93,5517.37,43730],["2017-05-19",5517.37,5517.37,5517.37,5517.37,62800],["2017-05-22",5517.37,5559.81,5474.93,5517.37,69100],["2017-05-23",5517.37,5517.37,5390.05,5432.49,19300],["2017-05-24",5432.49,5432.49,5092.96,5092.96,32200],["2017-05-25",5092.96,5305.17,5008.08,5092.96,245680],["2017-05-26",5092.96,5772.02,5092.96,5772.02,161600],["2017-05-29",5474.93,5729.58,5390.05,5390.05,40000],["2017-05-30",5390.05,5517.37,5305.17,5305.17,76309],["2017-05-31",5305.17,5305.17,5262.72,5262.72,15230],["2017-06-01",5347.61,5347.61,5262.72,5305.17,17200],["2017-06-02",5220.28,5305.17,5220.28,5220.28,34940],["2017-06-05",5602.25,5602.25,5262.72,5305.17,6000],["2017-06-06",5305.17,5305.17,5305.17,5305.17,1000],["2017-06-07",5305.17,5390.05,5262.72,5347.61,80800],["2017-06-08",5305.17,5517.37,5305.17,5347.61,75630],["2017-06-09",5305.17,5305.17,5262.72,5305.17,4500],["2017-06-12",5262.72,5305.17,5262.72,5262.72,55600],["2017-06-13",5305.17,5390.05,5305.17,5347.61,34800],["2017-06-14",5432.49,5474.93,5347.61,5347.61,33932],["2017-06-15",5390.05,5390.05,5305.17,5305.17,7500],["2017-06-16",5305.17,5305.17,5262.72,5262.72,20130],["2017-06-19",5305.17,5517.37,5305.17,5432.49,93800],["2017-06-20",5474.93,5517.37,5432.49,5474.93,8000],["2017-06-21",5347.61,5347.61,5347.61,5347.61,10110],["2017-06-22",5347.61,5347.61,5305.17,5305.17,35100],["2017-06-23",5305.17,5305.17,5305.17,5305.17,19900],["2017-06-26",5305.17,5305.17,5305.17,5305.17,20300],["2017-06-27",5305.17,5305.17,5092.96,5305.17,20700],["2017-06-28",5177.84,5177.84,5177.84,5177.84,12600],["2017-06-29",5220.28,5220.28,5177.84,5177.84,3042],["2017-06-30",5177.84,5474.93,5177.84,5305.17,41700],["2017-07-03",5474.93,5474.93,5390.05,5390.05,35300],["2017-07-04",5474.93,5517.37,5390.05,5517.37,70438],["2017-07-05",5517.37,5559.81,5517.37,5559.81,34000],["2017-07-06",5559.81,5729.58,5559.81,5644.7,80100],["2017-07-07",5729.58,5899.34,5644.7,5687.14,77500],["2017-07-10",5517.37,5984.23,5517.37,5729.58,33019],["2017-07-11",5856.9,5941.79,5814.46,5899.34,135900],["2017-07-12",5941.79,5941.79,5856.9,5899.34,72600],["2017-07-13",5899.34,5899.34,5856.9,5899.34,503000],["2017-07-14",5814.46,5899.34,5814.46,5814.46,215900],["2017-07-17",5814.46,5814.46,5729.58,5729.58,38100],["2017-07-18",5644.7,5729.58,5602.25,5602.25,5000],["2017-07-19",5644.7,5687.14,5644.7,5687.14,10476],["2017-07-20",5687.14,5729.58,5687.14,5687.14,29060],["2017-07-21",5729.58,5899.34,5729.58,5899.34,45000],["2017-07-24",5772.02,5772.02,5772.02,5772.02,20800],["2017-07-25",5772.02,5772.02,5687.14,5687.14,12300],["2017-07-26",5687.14,5814.46,5687.14,5814.46,35700],["2017-07-27",5729.58,5729.58,5687.14,5687.14,5300],["2017-07-28",5644.7,5644.7,5644.7,5644.7,6300],["2017-07-31",5687.14,5729.58,5687.14,5729.58,10400],["2017-08-01",5856.9,5899.34,5772.02,5772.02,41400],["2017-08-02",5856.9,5856.9,5772.02,5814.46,19020],["2017-08-03",5899.34,5899.34,5772.02,5814.46,18000],["2017-08-04",5772.02,5899.34,5772.02,5856.9,11800],["2017-08-07",5899.34,5899.34,5644.7,5772.02,127700],["2017-08-08",5772.02,5856.9,5772.02,5856.9,45800],["2017-08-09",5814.46,5814.46,5814.46,5814.46,10500],["2017-08-10",5772.02,5814.46,5772.02,5772.02,4100],["2017-08-11",5772.02,5856.9,5772.02,5772.02,107400],["2017-08-14",5729.58,5729.58,5729.58,5729.58,12000],["2017-08-15",5729.58,5772.02,5729.58,5729.58,15000],["2017-08-16",5772.02,5814.46,5729.58,5729.58,217500],["2017-08-17",5772.02,5772.02,5772.02,5772.02,27000],["2017-08-18",5772.02,5772.02,5772.02,5772.02,13450],["2017-08-21",5772.02,5814.46,5729.58,5772.02,46700],["2017-08-22",5772.02,5814.46,5729.58,5772.02,21100],["2017-08-23",5772.02,5772.02,5729.58,5772.02,13200],["2017-08-24",5729.58,5772.02,5687.14,5772.02,9450],["2017-08-25",5729.58,5772.02,5729.58,5729.58,43400],["2017-08-28",5729.58,5772.02,5687.14,5729.58,59400],["2017-08-29",5729.58,5729.58,5729.58,5729.58,10400],["2017-08-30",5729.58,5814.46,5729.58,5772.02,86306],["2017-08-31",5772.02,5814.46,5687.14,5772.02,60300],["2017-09-01",5772.02,5856.9,5729.58,5772.02,80200],["2017-09-05",5772.02,5814.46,5729.58,5772.02,12300],["2017-09-06",5772.02,5772.02,5729.58,5729.58,5100],["2017-09-07",5772.02,5772.02,5729.58,5729.58,12800],["2017-09-08",5729.58,5772.02,5729.58,5729.58,57200],["2017-09-11",5814.46,5814.46,5729.58,5729.58,66300],["2017-09-12",5729.58,5729.58,5729.58,5729.58,53600],["2017-09-13",5729.58,5729.58,5729.58,5729.58,49700],["2017-09-14",5729.58,5772.02,4923.19,5687.14,7420],["2017-09-15",5602.25,5729.58,5602.25,5687.14,73206],["2017-09-18",5729.58,5729.58,5729.58,5729.58,11310],["2017-09-19",5644.7,5729.58,5644.7,5729.58,2900],["2017-09-20",5644.7,5644.7,5602.25,5602.25,63200],["2017-09-21",5559.81,5644.7,5517.37,5644.7,43920],["2017-09-22",5559.81,5772.02,5559.81,5559.81,7700],["2017-09-25",5687.14,5687.14,5687.14,5687.14,200],["2017-09-26",5644.7,5644.7,5559.81,5559.81,13500],["2017-09-27",5517.37,5602.25,5517.37,5602.25,18000],["2017-09-28",5517.37,5729.58,5517.37,5729.58,6510],["2017-09-29",5559.81,5559.81,5517.37,5559.81,21530],["2017-10-02",5559.81,5559.81,5517.37,5517.37,48800],["2017-10-03",5517.37,5517.37,5517.37,5517.37,4600],["2017-10-04",5602.25,5602.25,5602.25,5602.25,2700],["2017-10-05",5602.25,5729.58,5559.81,5729.58,18100],["2017-10-06",5687.14,5687.14,5687.14,5687.14,400],["2017-10-09",5517.37,5517.37,5517.37,5517.37,37000],["2017-10-10",5602.25,5602.25,5602.25,5602.25,100],["2017-10-11",5517.37,5559.81,5135.4,5135.4,76700],["2017-10-12",5474.93,5517.37,5390.05,5517.37,23820],["2017-10-13",5517.37,5559.81,5517.37,5517.37,100000],["2017-10-16",5092.96,5517.37,5092.96,5517.37,4400],["2017-10-17",5517.37,5517.37,5347.61,5517.37,2900],["2017-10-18",5517.37,5517.37,5517.37,5517.37,100],["2017-10-19",5517.37,5517.37,5305.17,5305.17,300],["2017-10-20",5305.17,5517.37,5305.17,5390.05,1300],["2017-10-23",5517.37,5517.37,5305.17,5305.17,900],["2017-10-24",5474.93,5474.93,5474.93,5474.93,0],["2017-10-25",5474.93,5559.81,5474.93,5517.37,103100],["2017-10-26",5517.37,5517.37,5517.37,5517.37,2900],["2017-10-27",5305.17,5305.17,5305.17,5305.17,180200],["2017-10-30",5432.49,5517.37,4583.66,5517.37,33300],["2017-10-31",5305.17,5305.17,5177.84,5305.17,71300],["2017-11-01",5305.17,5305.17,4626.1,4626.1,28300],["2017-11-02",5262.72,5262.72,4965.63,5177.84,8300],["2017-11-03",5262.72,5262.72,5050.52,5050.52,1100],["2017-11-06",5262.72,5262.72,4880.75,5220.28,4300],["2017-11-07",4668.55,4668.55,4668.55,4668.55,1000],["2017-11-08",5347.61,5347.61,4838.31,4838.31,28000],["2017-11-09",4880.75,4880.75,4880.75,4880.75,7500],["2017-11-10",5220.28,5220.28,4668.55,4880.75,75300],["2017-11-13",4668.55,4795.87,4668.55,4710.99,34500],["2017-11-14",4668.55,4838.31,4668.55,4668.55,78800],["2017-11-15",4838.31,4838.31,4838.31,4838.31,120100],["2017-11-16",5050.52,5050.52,4795.87,4838.31,12200],["2017-11-17",4753.43,4795.87,4668.55,4710.99,28100],["2017-11-20",4795.87,4795.87,4753.43,4753.43,15100],["2017-11-21",4753.43,4753.43,4668.55,4668.55,27700],["2017-11-22",4668.55,4668.55,4668.55,4668.55,135400],["2017-11-23",4753.43,4753.43,4668.55,4668.55,21500],["2017-11-24",4668.55,4753.43,4668.55,4753.43,77400],["2017-11-27",4668.55,4795.87,4668.55,4753.43,10400],["2017-11-28",4710.99,4795.87,4710.99,4795.87,46800],["2017-11-29",4795.87,4795.87,4795.87,4795.87,4500],["2017-11-30",4838.31,4838.31,4795.87,4795.87,72900],["2017-12-01",4795.87,4880.75,4795.87,4880.75,31300],["2017-12-04",4795.87,5135.4,4795.87,4795.87,30200],["2017-12-05",4795.87,5008.08,4795.87,4838.31,137800],["2017-12-06",4880.75,5008.08,4838.31,5008.08,14700],["2017-12-07",4880.75,4880.75,4880.75,4880.75,1700],["2017-12-08",4880.75,4923.19,4880.75,4923.19,28800],["2017-12-11",4880.75,4880.75,4880.75,4880.75,2600],["2017-12-12",4880.75,4880.75,4838.31,4838.31,28700],["2017-12-13",4880.75,5050.52,4880.75,5050.52,7500],["2017-12-14",5474.93,5474.93,5092.96,5092.96,8100],["2017-12-15",5262.72,5262.72,4923.19,5220.28,700],["2017-12-18",5262.72,5262.72,5092.96,5092.96,5100],["2017-12-19",4923.19,4923.19,4923.19,4923.19,500],["2017-12-20",4923.19,4923.19,4880.75,4880.75,5800],["2017-12-21",5305.17,5432.49,4965.63,4965.63,32900],["2017-12-22",5220.28,5220.28,5220.28,5220.28,10300],["2017-12-25",5092.96,5092.96,5050.52,5092.96,6200],["2017-12-26",5092.96,5092.96,4965.63,5092.96,33000],["2017-12-27",5092.96,5092.96,5050.52,5092.96,8500],["2017-12-28",5092.96,5092.96,5008.08,5008.08,12000],["2017-12-29",5092.96,5092.96,5092.96,5092.96,100],["2018-01-02",5092.96,5092.96,5050.52,5050.52,2300],["2018-01-03",5262.72,5262.72,5050.52,5050.52,23800],["2018-01-04",5050.52,5432.49,4965.63,5432.49,46500],["2018-01-05",5008.08,5008.08,5008.08,5008.08,2000],["2018-01-08",5092.96,5092.96,5092.96,5092.96,16000],["2018-01-09",5092.96,5177.84,5050.52,5092.96,65100],["2018-01-10",5517.37,5517.37,5092.96,5305.17,24410],["2018-01-11",5220.28,5432.49,5092.96,5135.4,106000],["2018-01-12",5092.96,5092.96,5008.08,5092.96,46800],["2018-01-15",5050.52,5092.96,5050.52,5050.52,50500],["2018-01-16",5008.08,5092.96,4880.75,5092.96,26100],["2018-01-17",5008.08,5050.52,4880.75,5050.52,87600],["2018-01-18",5050.52,5092.96,5050.52,5092.96,516700],["2018-01-19",5092.96,5092.96,5008.08,5092.96,28900],["2018-01-22",5305.17,5305.17,5135.4,5135.4,24600],["2018-01-23",5092.96,5177.84,5092.96,5177.84,52900],["2018-01-24",5220.28,5220.28,5135.4,5177.84,26000],["2018-01-25",5177.84,5220.28,5177.84,5177.84,38500],["2018-01-26",5220.28,5390.05,5220.28,5390.05,13000],["2018-01-29",5432.49,5729.58,5390.05,5390.05,35200],["2018-01-30",5602.25,5602.25,5305.17,5305.17,39000],["2018-01-31",5305.17,5305.17,5305.17,5305.17,6800],["2018-02-01",5347.61,5347.61,5177.84,5220.28,59600],["2018-02-02",5220.28,5432.49,5092.96,5305.17,105400],["2018-02-05",5305.17,5305.17,5305.17,5305.17,2700],["2018-02-06",5092.96,5092.96,5008.08,5050.52,20800],["2018-02-07",5347.61,5474.93,5347.61,5432.49,900],["2018-02-08",5347.61,5347.61,5347.61,5347.61,400],["2018-02-09",5305.17,5814.46,5305.17,5814.46,102900],["2018-02-12",5517.37,5729.58,5474.93,5602.25,20200],["2018-02-13",5772.02,5772.02,5602.25,5644.7,4700],["2018-02-21",5602.25,5729.58,5602.25,5729.58,13000],["2018-02-22",5729.58,5856.9,5729.58,5729.58,6000],["2018-02-23",5941.79,5941.79,5729.58,5729.58,21200],["2018-02-26",5729.58,5772.02,5687.14,5729.58,31900],["2018-02-27",5729.58,5729.58,5729.58,5729.58,5600],["2018-02-28",5729.58,5729.58,5729.58,5729.58,10610],["2018-03-01",5729.58,5729.58,5644.7,5644.7,42400],["2018-03-02",5729.58,5729.58,5687.14,5687.14,31800],["2018-03-05",5729.58,5814.46,5687.14,5687.14,13100],["2018-03-06",5644.7,5644.7,5644.7,5644.7,24800],["2018-03-07",5687.14,5687.14,5644.7,5644.7,6100],["2018-03-08",5559.81,5687.14,5559.81,5602.25,27300],["2018-03-09",5729.58,5729.58,5517.37,5517.37,58000],["2018-03-12",5517.37,5517.37,5517.37,5517.37,3600],["2018-03-13",5517.37,5517.37,5517.37,5517.37,24400],["2018-03-14",5517.37,5602.25,5517.37,5602.25,50800],["2018-03-15",5602.25,6153.99,5517.37,5517.37,66700],["2018-03-16",6069.11,6069.11,5687.14,5772.02,25000],["2018-03-19",5772.02,5856.9,5729.58,5729.58,41200],["2018-03-20",5729.58,5729.58,5729.58,5729.58,15000],["2018-03-21",5772.02,5772.02,5644.7,5644.7,500],["2018-03-22",5729.58,5729.58,5729.58,5729.58,23900],["2018-03-23",5559.81,5602.25,5559.81,5602.25,2600],["2018-03-26",5644.7,5644.7,5644.7,5644.7,2000],["2018-03-27",5602.25,5729.58,5602.25,5644.7,8500],["2018-03-28",5644.7,5772.02,5644.7,5729.58,58000],["2018-03-29",5729.58,6026.67,5729.58,5899.34,50800],["2018-03-30",5729.58,5729.58,5602.25,5602.25,34400],["2018-04-02",5687.14,5729.58,5644.7,5729.58,25800],["2018-04-03",5899.34,5899.34,5602.25,5729.58,569000],["2018-04-04",5772.02,5772.02,5729.58,5729.58,25100],["2018-04-05",5814.46,5856.9,5772.02,5814.46,27800],["2018-04-06",5814.46,5856.9,5814.46,5814.46,8200],["2018-04-09",5856.9,5856.9,5772.02,5856.9,36000],["2018-04-10",6366.2,6366.2,5856.9,5984.23,98500],["2018-04-11",6069.11,6281.32,6069.11,6111.55,147000],["2018-04-12",5941.79,6323.76,5941.79,6323.76,61700],["2018-04-13",6323.76,7002.82,6323.76,6960.38,212300],["2018-04-16",6663.29,6917.94,6663.29,6917.94,902600],["2018-04-17",6917.94,6917.94,6578.41,6620.85,284700],["2018-04-18",6748.17,6748.17,6281.32,6281.32,179800],["2018-04-19",6196.43,6196.43,5517.37,5941.79,479800],["2018-04-20",6153.99,6153.99,5856.9,6111.55,20400],["2018-04-23",5984.23,5984.23,5899.34,5899.34,154600],["2018-04-24",5856.9,5941.79,5856.9,5941.79,48000],["2018-04-26",6238.87,6238.87,5729.58,5729.58,40600],["2018-04-27",5729.58,5856.9,5729.58,5856.9,51400],["2018-05-02",5772.02,5856.9,5729.58,5729.58,31100],["2018-05-03",5772.02,5772.02,5517.37,5602.25,6600],["2018-05-04",5644.7,5644.7,5602.25,5644.7,9000],["2018-05-07",5772.02,5899.34,5772.02,5899.34,4200],["2018-05-08",5941.79,5941.79,5856.9,5856.9,22500],["2018-05-09",5814.46,5941.79,5814.46,5941.79,3600],["2018-05-10",5941.79,5941.79,5772.02,5772.02,28200],["2018-05-11",5772.02,5856.9,5729.58,5856.9,15500],["2018-05-14",5814.46,6153.99,5814.46,5941.79,42200],["2018-05-15",6111.55,6111.55,6111.55,6111.55,19300],["2018-05-16",6111.55,6153.99,5941.79,5941.79,64700],["2018-05-17",6153.99,6153.99,5899.34,5899.34,98600],["2018-05-18",5729.58,5941.79,5729.58,5856.9,62200],["2018-05-21",5856.9,5941.79,5856.9,5856.9,58600],["2018-05-22",5856.9,5856.9,5602.25,5602.25,133500],["2018-05-23",5729.58,5772.02,5729.58,5729.58,56100],["2018-05-24",5899.34,5899.34,5729.58,5729.58,700],["2018-05-25",6111.55,6111.55,5941.79,5941.79,44300],["2018-05-28",5644.7,5644.7,5602.25,5602.25,9400],["2018-05-29",5856.9,5856.9,5644.7,5644.7,6900],["2018-05-30",5644.7,5729.58,5644.7,5687.14,32500],["2018-05-31",5644.7,5941.79,5644.7,5941.79,10600],["2018-06-01",5814.46,5856.9,5814.46,5814.46,17200],["2018-06-04",5814.46,5856.9,5814.46,5856.9,2400],["2018-06-05",5729.58,5856.9,5729.58,5856.9,4600],["2018-06-06",5772.02,5856.9,5772.02,5856.9,9100],["2018-06-07",5941.79,5941.79,5772.02,5856.9,244100],["2018-06-08",5941.79,5941.79,5814.46,5856.9,31700],["2018-06-11",5856.9,5856.9,5856.9,5856.9,2700],["2018-06-12",5772.02,5772.02,5729.58,5772.02,17000],["2018-06-13",5814.46,5856.9,5814.46,5856.9,1800],["2018-06-14",5856.9,5856.9,5772.02,5772.02,3200],["2018-06-15",5814.46,5814.46,5814.46,5814.46,0],["2018-06-18",5729.58,5729.58,5517.37,5517.37,12300],["2018-06-19",5602.25,5602.25,5474.93,5474.93,18400],["2018-06-20",5602.25,5687.14,5602.25,5602.25,5900],["2018-06-21",5644.7,5644.7,5644.7,5644.7,0],["2018-06-22",5644.7,5644.7,5644.7,5644.7,4600],["2018-06-25",5687.14,5729.58,5559.81,5559.81,6600],["2018-06-26",5687.14,5687.14,5687.14,5687.14,13600],["2018-06-27",5644.7,5687.14,5517.37,5517.37,12000],["2018-06-28",5941.79,5941.79,5517.37,5602.25,167100],["2018-06-29",5602.25,5941.79,5602.25,5941.79,33400],["2018-07-02",5559.81,5559.81,5517.37,5517.37,5000],["2018-07-03",5729.58,5729.58,5177.84,5177.84,41800],["2018-07-04",5474.93,5474.93,5220.28,5262.72,27100],["2018-07-05",5474.93,5474.93,5305.17,5305.17,12500],["2018-07-06",5262.72,5262.72,5262.72,5262.72,1900],["2018-07-09",5517.37,5517.37,5347.61,5347.61,12800],["2018-07-10",5347.61,5347.61,5347.61,5347.61,100],["2018-07-11",5305.17,5305.17,5092.96,5092.96,21000],["2018-07-12",5305.17,5305.17,5262.72,5262.72,4100],["2018-07-13",5432.49,5432.49,5347.61,5347.61,4600],["2018-07-16",5432.49,5432.49,5432.49,5432.49,2100],["2018-07-17",5432.49,5432.49,5220.28,5220.28,18300],["2018-07-18",5135.4,5262.72,5092.96,5262.72,15800],["2018-07-19",5432.49,5432.49,5050.52,5050.52,20100],["2018-07-20",5092.96,5177.84,5092.96,5135.4,16600],["2018-07-23",5135.4,5135.4,5050.52,5050.52,39300],["2018-07-24",5262.72,5262.72,5135.4,5135.4,4000],["2018-07-25",5135.4,5177.84,5050.52,5050.52,61100],["2018-07-26",5135.4,5135.4,5135.4,5135.4,1300],["2018-07-27",5135.4,5177.84,5135.4,5177.84,1200],["2018-07-30",5092.96,5305.17,5092.96,5305.17,13700],["2018-07-31",5305.17,5305.17,5220.28,5262.72,19400],["2018-08-01",5305.17,5305.17,5262.72,5262.72,33500],["2018-08-02",5262.72,5262.72,5262.72,5262.72,4500],["2018-08-03",5984.23,5984.23,5262.72,5262.72,5200],["2018-08-06",5305.17,5305.17,5305.17,5305.17,7700],["2018-08-07",5262.72,5262.72,5262.72,5262.72,6500],["2018-08-08",5262.72,5262.72,5262.72,5262.72,0],["2018-08-09",4498.78,5474.93,4498.78,5390.05,6300],["2018-08-10",5305.17,5347.61,5305.17,5347.61,7000],["2018-08-13",5305.17,5390.05,5305.17,5390.05,8200],["2018-08-14",5517.37,5517.37,5517.37,5517.37,100],["2018-08-15",5305.17,5305.17,5305.17,5305.17,80700],["2018-08-16",5305.17,5347.61,5305.17,5305.17,21800],["2018-08-17",5305.17,5305.17,5305.17,5305.17,0],["2018-08-20",5305.17,5347.61,5305.17,5347.61,18000],["2018-08-21",5347.61,5347.61,5347.61,5347.61,1000],["2018-08-22",5390.05,5390.05,5390.05,5390.05,2000],["2018-08-23",5390.05,5390.05,5390.05,5390.05,100],["2018-08-24",5432.49,5432.49,5432.49,5432.49,100],["2018-08-27",5474.93,5474.93,5305.17,5305.17,9700],["2018-08-28",5517.37,5517.37,5517.37,5517.37,100],["2018-08-29",5347.61,5347.61,5347.61,5347.61,200],["2018-08-30",5390.05,5432.49,5390.05,5432.49,20800],["2018-08-31",5856.9,5856.9,5517.37,5517.37,3100],["2018-09-04",5644.7,5644.7,5644.7,5644.7,300],["2018-09-05",5856.9,5856.9,5644.7,5644.7,200],["2018-09-06",5772.02,5772.02,5772.02,5772.02,0],["2018-09-07",5772.02,5772.02,5772.02,5772.02,0],["2018-09-10",5390.05,5432.49,5390.05,5432.49,2900],["2018-09-11",5814.46,5814.46,5390.05,5390.05,700],["2018-09-12",5729.58,5729.58,5432.49,5432.49,900],["2018-09-13",5474.93,5474.93,5474.93,5474.93,0],["2018-09-14",5390.05,5474.93,5347.61,5347.61,2100],["2018-09-17",5347.61,5347.61,5347.61,5347.61,5200],["2018-09-18",5347.61,5347.61,5347.61,5347.61,10300],["2018-09-19",5517.37,5517.37,5390.05,5390.05,500],["2018-09-20",5390.05,5390.05,5390.05,5390.05,2000],["2018-09-21",5474.93,5517.37,5474.93,5517.37,500],["2018-09-24",5390.05,5390.05,5347.61,5390.05,7000],["2018-09-25",5390.05,5390.05,5347.61,5347.61,5000],["2018-09-26",5474.93,5814.46,5432.49,5814.46,13900],["2018-09-27",5517.37,5517.37,5432.49,5432.49,12800],["2018-09-28",5432.49,5432.49,5432.49,5432.49,1000],["2018-10-01",5644.7,5644.7,5390.05,5390.05,10600],["2018-10-02",5347.61,5474.93,5347.61,5347.61,29200],["2018-10-03",5474.93,5474.93,5347.61,5390.05,12800],["2018-10-04",5474.93,5474.93,5347.61,5390.05,33000],["2018-10-05",5390.05,5390.05,5390.05,5390.05,200],["2018-10-08",5390.05,5390.05,5390.05,5390.05,9900],["2018-10-09",5347.61,5347.61,5347.61,5347.61,1200],["2018-10-10",5347.61,5347.61,5305.17,5305.17,23400],["2018-10-11",5305.17,5305.17,5092.96,5305.17,32000],["2018-10-12",5220.28,5305.17,5220.28,5305.17,7000],["2018-10-15",5092.96,5092.96,5092.96,5092.96,7700],["2018-10-16",5305.17,5305.17,5305.17,5305.17,10000],["2018-10-17",5644.7,5644.7,5644.7,5644.7,200],["2018-10-18",5305.17,5305.17,5220.28,5220.28,28100],["2018-10-19",5220.28,5220.28,5220.28,5220.28,10100],["2018-10-22",5220.28,5262.72,5220.28,5220.28,39700],["2018-10-23",5220.28,5220.28,5220.28,5220.28,38200],["2018-10-24",5262.72,5262.72,5177.84,5177.84,36300],["2018-10-25",5177.84,5177.84,5092.96,5135.4,11900],["2018-10-26",5729.58,5729.58,5135.4,5135.4,37500],["2018-10-29",5517.37,5517.37,5262.72,5262.72,5600],["2018-10-30",5305.17,5305.17,5262.72,5305.17,57700],["2018-10-31",5305.17,5347.61,5305.17,5305.17,72100],["2018-11-01",5305.17,5347.61,5220.28,5220.28,73200],["2018-11-02",5135.4,5517.37,5135.4,5517.37,500],["2018-11-05",4456.34,5305.17,4456.34,5305.17,4600],["2018-11-06",4541.22,5135.4,4541.22,5135.4,7700],["2018-11-07",5390.05,5517.37,5305.17,5305.17,2300],["2018-11-08",5517.37,5517.37,5347.61,5347.61,34300],["2018-11-09",5390.05,5390.05,5262.72,5347.61,16900],["2018-11-12",5347.61,5347.61,5305.17,5305.17,1800],["2018-11-13",5570.42,5659.55,5570.42,5659.55,6800],["2018-11-14",5614.99,5614.99,5570.42,5570.42,77600],["2018-11-15",5570.42,5570.42,5570.42,5570.42,11500],["2018-11-16",5614.99,5614.99,5570.42,5570.42,70300],["2018-11-19",5347.61,5570.42,5347.61,5570.42,800],["2018-11-20",5793.24,5793.24,5525.86,5570.42,10800],["2018-11-21",5570.42,5570.42,5570.42,5570.42,9700],["2018-11-22",5570.42,5570.42,5570.42,5570.42,2700],["2018-11-23",5570.42,5570.42,5570.42,5570.42,1600],["2018-11-26",5614.99,5614.99,5570.42,5614.99,72800],["2018-11-27",6238.87,6238.87,5659.55,5704.11,139000],["2018-11-28",5704.11,5704.11,5614.99,5659.55,636000],["2018-11-29",5347.61,5704.11,5347.61,5704.11,241700],["2018-11-30",5748.68,5748.68,5659.55,5659.55,20300],["2018-12-03",5659.55,5659.55,5659.55,5659.55,57700],["2018-12-04",5659.55,5659.55,5614.99,5659.55,162000],["2018-12-05",5704.11,5704.11,5659.55,5659.55,8800],["2018-12-06",5659.55,5704.11,5659.55,5704.11,21800],["2018-12-07",5659.55,5748.68,5614.99,5659.55,51600],["2018-12-10",5704.11,5793.24,5659.55,5704.11,85400],["2018-12-11",5704.11,5704.11,5659.55,5659.55,123000],["2018-12-12",5659.55,5704.11,5659.55,5704.11,25700],["2018-12-13",5659.55,5704.11,5659.55,5704.11,10150],["2018-12-14",5704.11,5704.11,5659.55,5659.55,100929],["2018-12-17",5748.68,6016.06,5748.68,6016.06,49805],["2018-12-18",5793.24,5971.49,5704.11,5971.49,22700],["2018-12-19",6016.06,6016.06,5659.55,5971.49,14200],["2018-12-20",5971.49,6506.25,5971.49,6016.06,105800],["2018-12-21",6016.06,6016.06,6016.06,6016.06,3600],["2018-12-24",5971.49,5971.49,5837.8,5837.8,24200],["2018-12-25",5659.55,6461.69,5347.61,5748.68,367700],["2018-12-26",5659.55,5659.55,5659.55,5659.55,300],["2018-12-27",5659.55,5659.55,5659.55,5659.55,21475],["2018-12-28",5659.55,5793.24,5347.61,5793.24,222000],["2019-01-02",5748.68,5748.68,5748.68,5748.68,100],["2019-01-03",5570.42,5570.42,5436.73,5570.42,59400],["2019-01-04",5525.86,5748.68,5525.86,5748.68,18600],["2019-01-07",5748.68,5793.24,5704.11,5793.24,193400],["2019-01-08",5748.68,5748.68,5704.11,5748.68,106300],["2019-01-09",5748.68,6016.06,5748.68,5837.8,76500],["2019-01-10",5882.37,6105.18,5793.24,6016.06,97470],["2019-01-11",6149.75,6149.75,6105.18,6149.75,22000],["2019-01-14",6016.06,6194.31,5971.49,6105.18,132000],["2019-01-15",6194.31,6238.87,6105.18,6194.31,106630],["2019-01-16",6149.75,6238.87,6105.18,6194.31,62400],["2019-01-17",6194.31,6194.31,6149.75,6149.75,28000],["2019-01-18",6149.75,6149.75,6149.75,6149.75,27500],["2019-01-21",6461.69,6461.69,6194.31,6194.31,86300],["2019-01-22",6283.44,6283.44,6238.87,6283.44,32500],["2019-01-23",6238.87,6238.87,6238.87,6238.87,800],["2019-01-24",6283.44,6328.0,6283.44,6328.0,64000],["2019-01-25",6238.87,6238.87,6238.87,6238.87,182000],["2019-01-28",6238.87,6238.87,6238.87,6238.87,289610],["2019-01-29",6105.18,6105.18,6105.18,6105.18,400],["2019-01-30",6593.6,6691.28,6495.92,6495.92,16400],["2019-01-31",6105.18,6105.18,6105.18,6105.18,1000],["2019-02-01",6495.92,6788.96,6495.92,6544.76,7100],["2019-02-11",7277.38,7277.38,7277.38,7277.38,100],["2019-02-12",6837.81,6837.81,6837.81,6837.81,352300],["2019-02-13",6593.6,6642.44,6495.92,6642.44,9500],["2019-02-14",6740.12,6740.12,6544.76,6544.76,10300],["2019-02-15",6544.76,6593.6,6447.07,6447.07,63200],["2019-02-18",6349.39,6349.39,6300.55,6349.39,13000],["2019-02-19",6349.39,6349.39,6349.39,6349.39,0],["2019-02-20",6300.55,6593.6,6300.55,6349.39,832195],["2019-02-21",6544.76,6544.76,6349.39,6349.39,20000],["2019-02-22",6349.39,6593.6,6300.55,6544.76,937355],["2019-02-25",6593.6,6886.65,6593.6,6740.12,296500],["2019-02-26",6788.96,6837.81,6740.12,6740.12,256900],["2019-02-27",6593.6,6593.6,6447.07,6593.6,26200],["2019-02-28",6740.12,6740.12,6349.39,6740.12,910330],["2019-03-01",6740.12,6740.12,6642.44,6691.28,36300],["2019-03-04",6593.6,6740.12,6447.07,6447.07,119200],["2019-03-05",6544.76,6740.12,6349.39,6740.12,83600],["2019-03-06",6495.92,6593.6,6495.92,6593.6,21000],["2019-03-07",6593.6,6593.6,6593.6,6593.6,15000],["2019-03-08",6495.92,6593.6,6447.07,6593.6,42200],["2019-03-11",6398.23,6398.23,6300.55,6300.55,83600],["2019-03-12",6300.55,6691.28,6251.71,6349.39,67000],["2019-03-13",6398.23,6593.6,6398.23,6593.6,26000],["2019-03-14",6593.6,6691.28,6593.6,6642.44,52700],["2019-03-15",6642.44,6642.44,6544.76,6642.44,12300],["2019-03-18",6593.6,6691.28,6593.6,6691.28,34900],["2019-03-19",7570.43,7570.43,6593.6,6642.44,90300],["2019-03-20",6642.44,6642.44,6642.44,6642.44,11000],["2019-03-21",6691.28,7082.01,6691.28,6886.65,183900],["2019-03-22",6886.65,6984.33,6740.12,6740.12,56100],["2019-03-25",6740.12,6740.12,6642.44,6740.12,73400],["2019-03-26",6788.96,6788.96,6691.28,6691.28,37400],["2019-03-27",6740.12,6740.12,6691.28,6691.28,23300],["2019-03-28",6691.28,6691.28,6691.28,6691.28,8500],["2019-03-29",6691.28,6691.28,6691.28,6691.28,1300],["2019-04-01",6593.6,6691.28,6593.6,6691.28,11000],["2019-04-02",6642.44,6740.12,6642.44,6740.12,9000],["2019-04-03",6691.28,6886.65,6691.28,6837.81,75100],["2019-04-04",6740.12,6740.12,6691.28,6691.28,12000],["2019-04-05",6837.81,6886.65,6837.81,6837.81,24500],["2019-04-08",6740.12,6740.12,6740.12,6740.12,4600],["2019-04-09",6642.44,6740.12,6642.44,6740.12,13000],["2019-04-10",6740.12,6740.12,6691.28,6740.12,16700],["2019-04-11",6740.12,6788.96,6495.92,6691.28,8700],["2019-04-12",6691.28,6788.96,6691.28,6788.96,71000],["2019-04-16",6788.96,6788.96,6593.6,6788.96,31200],["2019-04-17",6788.96,7375.06,6788.96,7082.01,253700],["2019-04-18",7130.86,7228.54,7130.86,7179.7,152300],["2019-04-19",7228.54,7277.38,7179.7,7228.54,100500],["2019-04-22",7228.54,7228.54,7082.01,7130.86,47900],["2019-04-23",7228.54,7228.54,6935.49,7082.01,107200],["2019-04-24",7033.17,7130.86,7033.17,7082.01,105100],["2019-04-25",7033.17,7179.7,7033.17,7179.7,159300],["2019-04-26",7082.01,7570.43,7082.01,7277.38,383600],["2019-05-02",7277.38,7521.59,7082.01,7326.22,76400],["2019-05-03",7326.22,7423.9,7326.22,7375.06,181300],["2019-05-06",7326.22,7326.22,7179.7,7326.22,81900],["2019-05-07",7277.38,7277.38,7130.86,7277.38,77300],["2019-05-08",7255.58,7512.87,7204.12,7461.41,67500],["2019-05-09",7461.41,7461.41,7307.03,7409.95,13400],["2019-05-10",7409.95,7409.95,7255.58,7307.03,12800],["2019-05-13",7255.58,7255.58,6998.29,7255.58,56700],["2019-05-14",6843.91,7152.66,6843.91,7049.74,13100],["2019-05-15",7049.74,7307.03,7049.74,7049.74,39700],["2019-05-16",7101.2,7152.66,6998.29,6998.29,18800],["2019-05-17",6998.29,7049.74,6895.37,6946.83,210000],["2019-05-20",6895.37,6998.29,6792.45,6895.37,65900],["2019-05-21",6946.83,7152.66,6946.83,7152.66,37200],["2019-05-22",7101.2,7101.2,6998.29,6998.29,8600],["2019-05-23",6946.83,7049.74,6895.37,6895.37,73300],["2019-05-24",6998.29,6998.29,6895.37,6895.37,11000],["2019-05-27",6895.37,6946.83,6792.45,6946.83,34400],["2019-05-28",6792.45,6895.37,6792.45,6843.91,70600],["2019-05-29",6843.91,6843.91,6586.62,6586.62,153500],["2019-05-30",6638.08,6638.08,6432.25,6586.62,57700],["2019-05-31",6483.71,6586.62,6483.71,6586.62,28700],["2019-06-03",6483.71,6535.16,6432.25,6535.16,4700],["2019-06-04",6895.37,6895.37,6535.16,6535.16,4200],["2019-06-05",6638.08,6638.08,6586.62,6586.62,400],["2019-06-06",6586.62,6586.62,6586.62,6586.62,20700],["2019-06-07",6586.62,6638.08,6586.62,6638.08,3700],["2019-06-10",6792.45,6792.45,6638.08,6689.54,16300],["2019-06-11",6689.54,6689.54,6638.08,6689.54,5400],["2019-06-12",6638.08,6689.54,6638.08,6638.08,7400],["2019-06-13",6689.54,6689.54,6689.54,6689.54,39700],["2019-06-14",6689.54,6689.54,6689.54,6689.54,33700],["2019-06-17",6689.54,6689.54,6586.62,6586.62,14100],["2019-06-18",6483.71,6483.71,6432.25,6432.25,5900],["2019-06-19",6586.62,6586.62,6535.16,6535.16,8600],["2019-06-20",6535.16,6535.16,6535.16,6535.16,1100],["2019-06-21",6535.16,6586.62,6483.71,6483.71,14000],["2019-06-24",6586.62,6586.62,6586.62,6586.62,20100],["2019-06-25",6586.62,6586.62,6586.62,6586.62,4300],["2019-06-26",6586.62,6586.62,6586.62,6586.62,14500],["2019-06-27",6586.62,6586.62,6535.16,6586.62,17100],["2019-06-28",6586.62,6586.62,6483.71,6586.62,55400],["2019-07-01",6483.71,6483.71,6483.71,6483.71,5100],["2019-07-02",6483.71,6586.62,6483.71,6535.16,30400],["2019-07-03",6432.25,6535.16,6432.25,6483.71,8300],["2019-07-04",6586.62,6586.62,6483.71,6535.16,23400],["2019-07-05",6483.71,6586.62,6483.71,6535.16,26800],["2019-07-08",6483.71,6535.16,6432.25,6432.25,12800],["2019-07-09",6277.87,6483.71,6226.42,6380.79,14400],["2019-07-10",6380.79,6432.25,6380.79,6432.25,11300],["2019-07-11",6380.79,6380.79,6380.79,6380.79,900],["2019-07-12",6380.79,6432.25,6380.79,6380.79,19800],["2019-07-15",6380.79,6380.79,6380.79,6380.79,600],["2019-07-16",6483.71,6483.71,6432.25,6432.25,57800],["2019-07-17",6586.62,6586.62,6483.71,6483.71,2500],["2019-07-18",6483.71,6483.71,6432.25,6432.25,54500],["2019-07-19",6432.25,6432.25,6380.79,6380.79,20000],["2019-07-22",6329.33,6432.25,6329.33,6432.25,30700],["2019-07-23",6329.33,6792.45,6329.33,6432.25,248100],["2019-07-24",6483.71,6483.71,6432.25,6483.71,28000],["2019-07-25",6586.62,6586.62,6432.25,6483.71,10300],["2019-07-26",6483.71,6483.71,6380.79,6483.71,21200],["2019-07-29",6380.79,6535.16,6380.79,6535.16,33200],["2019-07-30",6586.62,6586.62,6380.79,6483.71,10000],["2019-07-31",6380.79,6432.25,6329.33,6432.25,85500],["2019-08-01",6380.79,6432.25,6380.79,6432.25,38500],["2019-08-02",6689.54,6689.54,6226.42,6432.25,25200],["2019-08-05",6226.42,6277.87,5969.13,6277.87,4500],["2019-08-06",6277.87,6277.87,6020.58,6020.58,38900],["2019-08-07",6226.42,6226.42,6020.58,6226.42,7000],["2019-08-08",6226.42,6226.42,6020.58,6174.96,15000],["2019-08-09",6226.42,6277.87,6072.04,6072.04,20400],["2019-08-12",6174.96,6226.42,6020.58,6072.04,15600],["2019-08-13",6020.58,6123.5,5969.13,6123.5,5100],["2019-08-14",6380.79,6380.79,6174.96,6174.96,1700],["2019-08-15",6123.5,6174.96,5660.38,6123.5,16500],["2019-08-16",6123.5,6174.96,6072.04,6123.5,19300],["2019-08-19",6123.5,6123.5,6072.04,6072.04,16800],["2019-08-20",6174.96,6174.96,6020.58,6174.96,77000],["2019-08-21",6174.96,6689.54,6174.96,6380.79,175300],["2019-08-22",6586.62,6586.62,6329.33,6329.33,43200],["2019-08-23",6329.33,6380.79,6277.87,6329.33,26200],["2019-08-26",6226.42,6226.42,6174.96,6174.96,54000],["2019-08-27",6123.5,6277.87,6123.5,6174.96,57500],["2019-08-28",6174.96,6174.96,6174.96,6174.96,22800],["2019-08-29",6174.96,6174.96,6123.5,6174.96,16600],["2019-08-30",6174.96,6277.87,6174.96,6226.42,23500],["2019-09-03",6226.42,6380.79,6226.42,6226.42,18700],["2019-09-04",6226.42,6277.87,6174.96,6174.96,28700],["2019-09-05",6174.96,6174.96,6174.96,6174.96,6500],["2019-09-06",6174.96,6226.42,6174.96,6174.96,16300],["2019-09-09",6123.5,6123.5,5969.13,6123.5,17200],["2019-09-10",6174.96,6174.96,6123.5,6123.5,11700],["2019-09-11",6123.5,6123.5,6072.04,6072.04,12000],["2019-09-12",6123.5,6174.96,6123.5,6174.96,7500],["2019-09-13",6174.96,6174.96,6123.5,6174.96,14400],["2019-09-16",6174.96,6174.96,6174.96,6174.96,40600],["2019-09-17",6174.96,6174.96,6123.5,6174.96,16100],["2019-09-18",6174.96,6174.96,6123.5,6174.96,7600],["2019-09-19",6174.96,6174.96,6174.96,6174.96,21800],["2019-09-20",6123.5,6123.5,6123.5,6123.5,12800],["2019-09-23",6123.5,6123.5,6020.58,6020.58,8000],["2019-09-24",5917.67,6020.58,5917.67,6020.58,3000],["2019-09-25",5969.13,5969.13,5763.29,5917.67,50400],["2019-09-26",5917.67,5969.13,5917.67,5969.13,15500],["2019-09-27",5969.13,6020.58,5969.13,6020.58,4000],["2019-09-30",6020.58,6072.04,6020.58,6072.04,2100],["2019-10-01",6072.04,6072.04,6072.04,6072.04,19100],["2019-10-02",6072.04,6072.04,6020.58,6020.58,11500],["2019-10-03",6020.58,6072.04,6020.58,6072.04,120300],["2019-10-04",6072.04,6123.5,6072.04,6072.04,17600],["2019-10-07",6072.04,6072.04,6020.58,6020.58,5200],["2019-10-08",5969.13,5969.13,5969.13,5969.13,100],["2019-10-09",5969.13,5969.13,5969.13,5969.13,15800],["2019-10-10",5969.13,6123.5,5969.13,6020.58,54600],["2019-10-11",6123.5,6123.5,6020.58,6072.04,70300],["2019-10-14",6072.04,6072.04,6020.58,6020.58,45400],["2019-10-15",6020.58,6020.58,6020.58,6020.58,897362],["2019-10-16",6020.58,6123.5,6020.58,6072.04,52300],["2019-10-17",6020.58,6329.33,6020.58,6329.33,110900],["2019-10-18",6277.87,6586.62,6226.42,6535.16,42000],["2019-10-21",6432.25,6638.08,6432.25,6432.25,41000],["2019-10-22",6329.33,6380.79,6174.96,6380.79,22900],["2019-10-23",6380.79,6380.79,6277.87,6329.33,4200],["2019-10-24",6329.33,6432.25,6329.33,6329.33,75600],["2019-10-25",6329.33,6329.33,6123.5,6123.5,22900],["2019-10-28",6174.96,6174.96,6174.96,6174.96,7900],["2019-10-29",6174.96,6277.87,6174.96,6277.87,2400],["2019-10-30",6226.42,6226.42,6226.42,6226.42,6600],["2019-10-31",6226.42,6226.42,6123.5,6123.5,10300],["2019-11-01",6226.42,6226.42,6174.96,6174.96,6500],["2019-11-04",6123.5,6174.96,6123.5,6174.96,40500],["2019-11-05",6174.96,6329.33,6123.5,6277.87,47000],["2019-11-06",6226.42,6329.33,6226.42,6277.87,7400],["2019-11-07",6277.87,6277.87,6226.42,6226.42,9800],["2019-11-08",6226.42,6277.87,6226.42,6226.42,4000],["2019-11-11",6277.87,6329.33,6226.42,6277.87,27400],["2019-11-12",6226.42,6329.33,6226.42,6277.87,8100],["2019-11-13",6329.33,6329.33,6277.87,6277.87,10100],["2019-11-14",6277.87,6277.87,6277.87,6277.87,1700],["2019-11-15",6277.87,6277.87,6226.42,6226.42,6100],["2019-11-18",6277.87,6277.87,6174.96,6226.42,16500],["2019-11-19",6226.42,6226.42,6226.42,6226.42,500],["2019-11-20",6226.42,6226.42,6226.42,6226.42,4100],["2019-11-21",6226.42,6226.42,6123.5,6123.5,10100],["2019-11-22",6123.5,6123.5,6072.04,6072.04,5700],["2019-11-25",6123.5,6123.5,6123.5,6123.5,1300],["2019-11-26",6123.5,6123.5,6123.5,6123.5,0],["2019-11-27",6020.58,6020.58,6020.58,6020.58,300],["2019-11-28",6123.5,6123.5,6072.04,6072.04,9000],["2019-11-29",6123.5,6123.5,6072.04,6072.04,4600],["2019-12-02",6072.04,6174.96,6072.04,6174.96,3800],["2019-12-03",6123.5,6123.5,5969.13,5969.13,26100],["2019-12-04",6020.58,6020.58,6020.58,6020.58,5200],["2019-12-05",6020.58,6020.58,6020.58,6020.58,800],["2019-12-06",6020.58,6020.58,6020.58,6020.58,601600],["2019-12-09",6020.58,6123.5,6020.58,6072.04,6800],["2019-12-10",6020.58,6020.58,6020.58,6020.58,12600],["2019-12-11",6020.58,6020.58,6020.58,6020.58,2000],["2019-12-12",6020.58,6020.58,5969.13,5969.13,20000],["2019-12-13",5969.13,6123.5,5969.13,6123.5,4100],["2019-12-16",5969.13,5969.13,5917.67,5917.67,9300],["2019-12-17",5969.13,5969.13,5969.13,5969.13,100],["2019-12-18",5969.13,5969.13,5917.67,5917.67,1000],["2019-12-19",5917.67,5917.67,5917.67,5917.67,1800],["2019-12-20",5917.67,5917.67,5917.67,5917.67,4200],["2019-12-23",5917.67,5917.67,5763.29,5763.29,6500],["2019-12-24",5763.29,5763.29,5711.84,5711.84,12000],["2019-12-25",5763.29,5763.29,5660.38,5763.29,8500],["2019-12-26",5917.67,5917.67,5711.84,5711.84,18700],["2019-12-27",5711.84,5711.84,5660.38,5711.84,6500],["2019-12-30",5660.38,5660.38,5660.38,5660.38,700],["2019-12-31",5660.38,5660.38,5660.38,5660.38,500],["2020-01-02",5917.67,5917.67,5866.21,5866.21,1300],["2020-01-03",5660.38,5917.67,5660.38,5917.67,17000],["2020-01-06",5969.13,6277.87,5969.13,6277.87,200],["2020-01-07",5917.67,5917.67,5814.75,5866.21,9200],["2020-01-08",5814.75,5814.75,5711.84,5711.84,12600],["2020-01-09",5763.29,5763.29,5608.92,5608.92,600],["2020-01-10",5711.84,5763.29,5711.84,5711.84,7700],["2020-01-13",5763.29,5763.29,5711.84,5711.84,11200],["2020-01-14",5711.84,5711.84,5711.84,5711.84,8400],["2020-01-15",5711.84,5711.84,5711.84,5711.84,10000],["2020-01-16",5711.84,5763.29,5711.84,5711.84,7200],["2020-01-17",5711.84,5917.67,5711.84,5917.67,49200],["2020-01-20",5660.38,5711.84,5660.38,5711.84,13500],["2020-01-21",5660.38,5711.84,5660.38,5711.84,2600],["2020-01-22",5711.84,5866.21,5711.84,5866.21,1000],["2020-01-30",5814.75,5814.75,5814.75,5814.75,1000],["2020-01-31",5660.38,5763.29,5660.38,5660.38,6000],["2020-02-03",5660.38,5660.38,5403.09,5403.09,7600],["2020-02-04",5351.63,5454.55,5351.63,5454.55,11800],["2020-02-05",5454.55,5454.55,5454.55,5454.55,0],["2020-02-06",5763.29,5917.67,5711.84,5711.84,11900],["2020-02-07",5763.29,5763.29,5763.29,5763.29,0],["2020-02-10",5660.38,5660.38,5506.0,5506.0,858400],["2020-02-11",5557.46,5557.46,5557.46,5557.46,7630],["2020-02-12",5660.38,5660.38,5454.55,5454.55,5100],["2020-02-13",5660.38,5660.38,5660.38,5660.38,900],["2020-02-14",5660.38,5660.38,5660.38,5660.38,500],["2020-02-17",5660.38,5660.38,5660.38,5660.38,0],["2020-02-18",5660.38,5814.75,5660.38,5814.75,5100],["2020-02-19",5814.75,5814.75,5814.75,5814.75,0],["2020-02-20",5763.29,5763.29,5608.92,5608.92,5100],["2020-02-21",5763.29,5763.29,5763.29,5763.29,4600],["2020-02-24",5763.29,5763.29,5557.46,5557.46,2000],["2020-02-25",5660.38,5660.38,5660.38,5660.38,0],["2020-02-26",5403.09,5454.55,5403.09,5454.55,2100],["2020-02-27",5454.55,5454.55,5454.55,5454.55,100],["2020-02-28",5403.09,5557.46,5403.09,5557.46,2200],["2020-03-02",5454.55,5506.0,5454.55,5506.0,200],["2020-03-03",5557.46,5557.46,5557.46,5557.46,2000],["2020-03-04",5557.46,5660.38,5557.46,5660.38,171365],["2020-03-05",5660.38,5660.38,5660.38,5660.38,4500],["2020-03-06",5660.38,5660.38,5660.38,5660.38,0],["2020-03-09",5660.38,5660.38,5660.38,5660.38,0],["2020-03-10",5660.38,5660.38,5660.38,5660.38,0],["2020-03-11",5351.63,5351.63,5145.8,5351.63,14900],["2020-03-12",5300.17,5300.17,5300.17,5300.17,0],["2020-03-13",4631.22,5094.34,4631.22,5094.34,21400],["2020-03-16",4888.51,4991.42,4888.51,4991.42,1800],["2020-03-17",4939.97,4939.97,4682.68,4682.68,11600],["2020-03-18",4939.97,5042.88,4939.97,5042.88,7100],["2020-03-19",5145.8,5145.8,4837.05,4837.05,2400],["2020-03-20",4785.59,5094.34,4785.59,4991.42,4700],["2020-03-23",4682.68,4682.68,4631.22,4631.22,28100],["2020-03-24",4168.1,4631.22,4116.64,4631.22,5300],["2020-03-25",4631.22,4939.97,4631.22,4785.59,3700],["2020-03-26",4991.42,4991.42,4991.42,4991.42,1100],["2020-03-27",4682.68,4682.68,4631.22,4631.22,5400],["2020-03-30",4631.22,4631.22,4631.22,4631.22,0],["2020-03-31",4734.13,4734.13,4631.22,4631.22,4800],["2020-04-01",4682.68,4682.68,4682.68,4682.68,0],["2020-04-03",4631.22,4734.13,4631.22,4734.13,15100],["2020-04-06",5042.88,5042.88,5042.88,5042.88,7000],["2020-04-07",5145.8,5145.8,4631.22,4631.22,18100],["2020-04-08",4682.68,4682.68,4682.68,4682.68,0],["2020-04-09",4682.68,4734.13,4682.68,4734.13,19100],["2020-04-10",4734.13,4734.13,4734.13,4734.13,14100],["2020-04-13",4682.68,4734.13,4682.68,4734.13,11500],["2020-04-14",4682.68,4888.51,4682.68,4888.51,10300],["2020-04-15",4785.59,4888.51,4785.59,4888.51,255300],["2020-04-16",4888.51,4991.42,4888.51,4939.97,41300],["2020-04-17",5248.71,5351.63,4991.42,4991.42,900],["2020-04-20",5506.0,5506.0,4837.05,4837.05,93100],["2020-04-21",5042.88,5042.88,4734.13,4837.05,15300],["2020-04-22",5042.88,5094.34,4785.59,4939.97,78100],["2020-04-23",5300.17,5300.17,4837.05,4837.05,300],["2020-04-24",4837.05,4939.97,4837.05,4888.51,22100],["2020-04-27",4991.42,4991.42,4785.59,4888.51,16000],["2020-04-28",5094.34,5094.34,4888.51,4888.51,12100],["2020-04-29",5608.92,5608.92,5042.88,5042.88,2100],["2020-05-04",5042.88,5608.92,4888.51,4888.51,8200],["2020-05-05",5248.71,5248.71,5248.71,5248.71,100],["2020-05-06",5094.34,5145.8,4939.97,5094.34,7900],["2020-05-07",5248.71,5248.71,5094.34,5197.26,2200],["2020-05-08",5197.26,5197.26,5042.88,5042.88,8000],["2020-05-11",5351.63,5351.63,5197.26,5197.26,3400],["2020-05-12",5197.26,5197.26,5197.26,5197.26,25700],["2020-05-13",5300.17,5300.17,5042.88,5042.88,9100],["2020-05-14",5197.26,5197.26,5145.8,5145.8,2200],["2020-05-15",5351.63,5351.63,5145.8,5145.8,600],["2020-05-18",5351.63,5969.13,5197.26,5351.63,43300],["2020-05-19",5351.63,5403.09,5300.17,5403.09,6000],["2020-05-20",5403.09,5403.09,5403.09,5403.09,178800],["2020-05-21",5351.63,5403.09,5300.17,5300.17,5900],["2020-05-22",5300.17,5351.63,5300.17,5300.17,27100],["2020-05-25",5403.09,5403.09,5248.71,5403.09,17100],["2020-05-26",5351.63,5403.09,5300.17,5403.09,24200],["2020-05-27",5403.09,5403.09,5351.63,5351.63,57400],["2020-05-28",5403.09,5506.0,5351.63,5403.09,129200],["2020-05-29",5660.38,5660.38,5351.63,5403.09,42000],["2020-06-01",5248.71,5351.63,5197.26,5248.71,98000],["2020-06-02",5248.71,5351.63,5248.71,5300.17,73700],["2020-06-03",5351.63,5351.63,5248.71,5248.71,243000],["2020-06-04",5248.71,5403.09,5248.71,5403.09,96800],["2020-06-05",5351.63,5763.29,5351.63,5660.38,205900],["2020-06-08",5814.75,5866.21,5660.38,5660.38,147700],["2020-06-09",5814.75,5814.75,5660.38,5763.29,49100],["2020-06-10",5711.84,5763.29,5557.46,5763.29,99900],["2020-06-11",5711.84,5711.84,5454.55,5454.55,72400],["2020-06-12",6005.51,6005.51,5268.99,5778.89,56700],["2020-06-15",5665.58,5892.2,5608.92,5608.92,44300],["2020-06-16",5835.54,5835.54,5608.92,5608.92,27400],["2020-06-17",5608.92,5608.92,5495.61,5608.92,13300],["2020-06-18",5495.61,5552.26,5438.95,5438.95,10400],["2020-06-19",5495.61,5665.58,5438.95,5665.58,12000],["2020-06-22",5552.26,5608.92,5552.26,5552.26,22400],["2020-06-23",5552.26,5608.92,5495.61,5608.92,18900],["2020-06-24",5552.26,5665.58,5552.26,5665.58,20100],["2020-06-25",5552.26,5665.58,5552.26,5665.58,6200],["2020-06-26",5722.23,5722.23,5665.58,5665.58,13900],["2020-06-29",5608.92,5608.92,5552.26,5552.26,28400],["2020-06-30",5608.92,5608.92,5382.3,5552.26,385700],["2020-07-01",5438.95,5552.26,5438.95,5552.26,309200],["2020-07-02",5438.95,5438.95,5438.95,5438.95,23500],["2020-07-03",5495.61,5495.61,5438.95,5495.61,29400],["2020-07-06",5438.95,5552.26,5438.95,5495.61,55800],["2020-07-07",5495.61,5495.61,5495.61,5495.61,20000],["2020-07-08",5552.26,5552.26,5552.26,5552.26,11500],["2020-07-09",5665.58,5665.58,5495.61,5552.26,32800],["2020-07-10",5552.26,5552.26,5495.61,5495.61,4800],["2020-07-13",5552.26,5552.26,5495.61,5495.61,43600],["2020-07-14",5495.61,5495.61,5495.61,5495.61,14800],["2020-07-15",5495.61,5495.61,5495.61,5495.61,6600],["2020-07-16",5552.26,5608.92,5495.61,5495.61,19900],["2020-07-17",5552.26,5552.26,5495.61,5495.61,23600],["2020-07-20",5552.26,5552.26,5552.26,5552.26,4200],["2020-07-21",5552.26,5552.26,5438.95,5438.95,69000],["2020-07-22",5552.26,5608.92,5495.61,5552.26,12000],["2020-07-23",5608.92,5608.92,5495.61,5608.92,16400],["2020-07-24",5438.95,5495.61,5382.3,5382.3,48800],["2020-07-27",5099.02,5325.64,4985.71,5212.33,66200],["2020-07-28",5155.67,5212.33,5155.67,5212.33,114100],["2020-07-29",5099.02,5155.67,5099.02,5155.67,76400],["2020-07-30",5155.67,5155.67,5099.02,5155.67,24700],["2020-07-31",5212.33,5212.33,5212.33,5212.33,18500],["2020-08-03",5099.02,5552.26,5099.02,5552.26,2200],["2020-08-04",5438.95,5438.95,5325.64,5325.64,2200],["2020-08-05",5325.64,5382.3,5325.64,5382.3,29600],["2020-08-06",5325.64,5382.3,5325.64,5382.3,19100],["2020-08-07",5382.3,5382.3,5325.64,5325.64,6700],["2020-08-10",5325.64,5438.95,5325.64,5438.95,11400],["2020-08-11",5382.3,5382.3,5325.64,5382.3,8300],["2020-08-12",5438.95,5438.95,5382.3,5382.3,14800],["2020-08-13",5438.95,5495.61,5325.64,5438.95,21600],["2020-08-14",5382.3,5382.3,5325.64,5382.3,33000],["2020-08-17",5382.3,5382.3,5325.64,5382.3,27300],["2020-08-18",5382.3,5382.3,5382.3,5382.3,2300],["2020-08-19",5382.3,5382.3,5382.3,5382.3,20900],["2020-08-20",5382.3,5438.95,5382.3,5438.95,11300],["2020-08-21",5438.95,5438.95,5438.95,5438.95,8500],["2020-08-24",5438.95,5552.26,5438.95,5495.61,34900],["2020-08-25",5552.26,5608.92,5495.61,5608.92,63200],["2020-08-26",5608.92,5665.58,5552.26,5608.92,16800],["2020-08-27",5608.92,5665.58,5438.95,5552.26,76900],["2020-08-28",5552.26,5608.92,5552.26,5552.26,146400],["2020-08-31",5608.92,5608.92,5608.92,5608.92,19600],["2020-09-01",5552.26,5552.26,5495.61,5552.26,111200],["2020-09-03",5552.26,5608.92,5552.26,5552.26,27300],["2020-09-04",5608.92,5722.23,5552.26,5665.58,35000],["2020-09-07",5722.23,5778.89,5665.58,5665.58,8800],["2020-09-08",5665.58,5665.58,5608.92,5608.92,3700],["2020-09-09",5552.26,5608.92,5552.26,5608.92,10200],["2020-09-10",5608.92,5608.92,5608.92,5608.92,4900],["2020-09-11",5552.26,5608.92,5552.26,5608.92,15600],["2020-09-14",5608.92,5722.23,5608.92,5722.23,79600],["2020-09-15",5665.58,5778.89,5665.58,5778.89,89800],["2020-09-16",5778.89,6005.51,5778.89,5892.2,130200],["2020-09-17",5892.2,5948.85,5892.2,5892.2,24900],["2020-09-18",5722.23,5948.85,5722.23,5892.2,29500],["2020-09-21",5835.54,5892.2,5778.89,5892.2,25000],["2020-09-22",5835.54,5835.54,5778.89,5778.89,18000],["2020-09-23",5835.54,5835.54,5665.58,5778.89,54100],["2020-09-24",5778.89,5778.89,5722.23,5778.89,24200],["2020-09-25",5722.23,5778.89,5722.23,5778.89,20600],["2020-09-28",5722.23,5722.23,5665.58,5665.58,37500],["2020-09-29",5722.23,5722.23,5722.23,5722.23,39350],["2020-09-30",5722.23,5778.89,5722.23,5778.89,18600],["2020-10-01",5835.54,5835.54,5778.89,5778.89,1100],["2020-10-02",5778.89,5778.89,5665.58,5778.89,80200],["2020-10-05",5722.23,5722.23,5665.58,5665.58,66600],["2020-10-06",5665.58,5778.89,5665.58,5778.89,36000],["2020-10-07",5722.23,5835.54,5722.23,5778.89,60700],["2020-10-08",5778.89,5778.89,5722.23,5778.89,52800],["2020-10-09",5722.23,5778.89,5722.23,5722.23,39700],["2020-10-12",5722.23,5835.54,5722.23,5778.89,19200],["2020-10-13",5835.54,5892.2,5835.54,5892.2,11100],["2020-10-14",5835.54,6005.51,5835.54,5948.85,68700],["2020-10-15",5892.2,5892.2,5892.2,5892.2,23600],["2020-10-16",5892.2,5948.85,5835.54,5835.54,19700],["2020-10-19",5835.54,5948.85,5835.54,5892.2,86100],["2020-10-20",5892.2,5892.2,5892.2,5892.2,58000],["2020-10-21",5892.2,5948.85,5892.2,5948.85,103300],["2020-10-22",6005.51,6118.82,6005.51,6005.51,41400],["2020-10-23",6005.51,6005.51,5892.2,5948.85,43800],["2020-10-26",5948.85,6232.13,5892.2,6118.82,114000],["2020-10-27",6062.17,6572.07,6062.17,6515.41,373100],["2020-10-28",6402.1,6912.0,6402.1,6685.38,623300],["2020-10-29",6742.04,6798.69,6232.13,6628.72,119800],["2020-10-30",6515.41,6572.07,6458.76,6572.07,36700],["2020-11-02",6742.04,6742.04,6458.76,6515.41,86900],["2020-11-03",6458.76,6515.41,6458.76,6458.76,27200],["2020-11-04",6402.1,6515.41,6402.1,6458.76,50300],["2020-11-05",6458.76,6628.72,6458.76,6515.41,58100],["2020-11-06",6572.07,6685.38,6402.1,6458.76,35600],["2020-11-09",6458.76,6572.07,6458.76,6515.41,33900],["2020-11-10",6515.41,6572.07,6515.41,6515.41,49100],["2020-11-11",6628.72,6628.72,6515.41,6572.07,62600],["2020-11-12",6628.72,6798.69,6572.07,6685.38,69700],["2020-11-13",6742.04,6742.04,6685.38,6685.38,35400],["2020-11-16",6855.35,7025.31,6742.04,6742.04,164800],["2020-11-17",6855.35,6855.35,6685.38,6742.04,60600],["2020-11-18",6798.69,6798.69,6628.72,6742.04,30000],["2020-11-19",6628.72,6628.72,6572.07,6572.07,44800],["2020-11-20",6515.41,6628.72,6515.41,6628.72,15700],["2020-11-23",6515.41,6742.04,6515.41,6742.04,64500],["2020-11-24",6742.04,6855.35,6515.41,6742.04,407900],["2020-11-25",6685.38,6742.04,6628.72,6742.04,27300],["2020-11-26",6685.38,7308.59,6685.38,7025.31,422800],["2020-11-27",7195.28,7251.94,7025.31,7081.97,213400],["2020-11-30",7138.63,7365.25,6912.0,7138.63,341000],["2020-12-01",7081.97,7365.25,7081.97,7195.28,189700],["2020-12-02",7081.97,7251.94,7025.31,7195.28,188100],["2020-12-03",7195.28,7365.25,7138.63,7251.94,236100],["2020-12-04",7251.94,7308.59,7081.97,7138.63,179700],["2020-12-07",7195.28,7251.94,7195.28,7251.94,43300],["2020-12-08",7308.59,7308.59,7195.28,7195.28,113700],["2020-12-09",7138.63,7195.28,7138.63,7138.63,142500],["2020-12-10",7138.63,7195.28,7081.97,7138.63,154800],["2020-12-11",7138.63,7138.63,7081.97,7138.63,37400],["2020-12-14",7195.28,7931.81,7195.28,7705.18,285800],["2020-12-15",7761.84,7761.84,7478.56,7535.22,153700],["2020-12-16",7591.87,7591.87,7478.56,7535.22,113700],["2020-12-17",7478.56,7591.87,7365.25,7421.9,283400],["2020-12-18",7535.22,8215.08,7535.22,8101.77,825100],["2020-12-21",8215.08,9121.58,8215.08,9008.27,1719300],["2020-12-22",9064.92,9518.17,8951.61,9064.92,754200],["2020-12-23",9178.23,9291.54,8838.3,9008.27,894200],["2020-12-24",9008.27,9008.27,8668.33,8838.3,383900],["2020-12-25",8838.3,9064.92,8838.3,9064.92,472700],["2020-12-28",9064.92,9064.92,8894.95,9008.27,403900],["2020-12-29",9008.27,9064.92,8894.95,8951.61,395700],["2020-12-30",8894.95,9008.27,8894.95,9008.27,266200],["2020-12-31",9008.27,9008.27,8894.95,9008.27,111800],["2021-01-04",9008.27,9348.2,9008.27,9064.92,219800],["2021-01-05",9178.23,9178.23,8951.61,9064.92,354300],["2021-01-06",9064.92,9744.79,9064.92,9461.51,917600],["2021-01-07",9631.48,9801.45,9518.17,9631.48,851400],["2021-01-08",9914.76,10141.38,9688.13,10084.72,595700],["2021-01-11",10141.38,10481.32,10141.38,10198.04,506500],["2021-01-12",10311.35,10311.35,9858.1,10084.72,783200],["2021-01-21",10537.97,10537.97,9886.43,10537.97,1806900],["2021-01-22",10764.59,10821.25,10537.97,10537.97,1045700],["2021-01-25",10651.28,10651.28,10537.97,10594.63,661000],["2021-01-26",10594.63,10622.95,9858.1,10113.05,764800],["2021-01-27",9971.41,9999.74,9461.51,9574.82,555300],["2021-01-28",8923.28,9518.17,8923.28,8923.28,458200],["2021-01-29",8300.07,9121.58,8300.07,9064.92,305700],["2021-02-01",8668.33,9064.92,8498.36,8498.36,323200],["2021-02-02",8498.36,8498.36,8215.08,8441.71,132100],["2021-02-03",8498.36,9008.27,8498.36,9008.27,188400],["2021-02-04",9291.54,9291.54,8951.61,9008.27,146800],["2021-02-05",9234.89,9234.89,8894.95,8951.61,349300],["2021-02-08",8951.61,8951.61,8668.33,8724.99,176400],["2021-02-09",8724.99,9008.27,8724.99,8979.94,142700],["2021-02-17",8979.94,9348.2,8979.94,9319.87,163200],["2021-02-18",9348.2,9489.84,9319.87,9489.84,344200],["2021-02-19",9489.84,9688.13,9404.86,9631.48,198400],["2021-02-22",9631.48,10084.72,9631.48,9801.45,332200],["2021-02-23",9801.45,9914.76,9631.48,9801.45,179600],["2021-02-24",9801.45,9858.1,9574.82,9603.15,250700],["2021-02-25",9603.15,9688.13,9574.82,9603.15,130300],["2021-02-26",9518.17,9518.17,9291.54,9489.84,309200],["2021-03-01",9489.84,9546.5,9348.2,9461.51,451600],["2021-03-02",9603.15,9603.15,9404.86,9489.84,178700],["2021-03-03",9291.54,9631.48,9291.54,9489.84,234500],["2021-03-04",9603.15,9603.15,9291.54,9404.86,109900],["2021-03-05",9404.86,9603.15,9348.2,9489.84,144000],["2021-03-08",9574.82,9631.48,9461.51,9546.5,234200],["2021-03-09",9546.5,9574.82,9461.51,9546.5,159300],["2021-03-10",9546.5,10198.04,9546.5,10198.04,2139100],["2021-03-11",10481.32,10481.32,10169.71,10169.71,679100],["2021-03-12",10311.35,10311.35,10084.72,10141.38,428500],["2021-03-15",10028.07,10084.72,9914.76,9914.76,499000],["2021-03-16",9914.76,9971.41,9801.45,9886.43,246900],["2021-03-17",10028.07,10084.72,9886.43,9999.74,359200],["2021-03-18",10084.72,10084.72,9858.1,9914.76,325800],["2021-03-19",9914.76,9943.09,9801.45,9943.09,355900],["2021-03-22",9943.09,9971.41,9829.77,9858.1,246700],["2021-03-23",9773.12,9858.1,9574.82,9744.79,180200],["2021-03-24",9631.48,9688.13,9121.58,9376.53,396700],["2021-03-25",9234.89,9404.86,9121.58,9319.87,492700],["2021-03-26",9319.87,9404.86,9064.92,9291.54,379700],["2021-03-29",9404.86,9404.86,9263.22,9376.53,162800],["2021-03-30",9404.86,9461.51,9291.54,9376.53,156400],["2021-03-31",9376.53,9376.53,9263.22,9348.2,185800],["2021-04-01",9291.54,9404.86,9263.22,9404.86,106100],["2021-04-02",9461.51,9574.82,9348.2,9404.86,189200],["2021-04-05",9404.86,9631.48,9404.86,9574.82,260500],["2021-04-06",9574.82,9688.13,9518.17,9603.15,209300],["2021-04-07",9688.13,9858.1,9631.48,9744.79,207300],["2021-04-08",9744.79,9858.1,9744.79,9829.77,198000],["2021-04-09",9829.77,9914.76,9773.12,9773.12,222300],["2021-04-12",9773.12,9858.1,9744.79,9744.79,354000],["2021-04-13",9744.79,9801.45,9518.17,9518.17,314500],["2021-04-14",9404.86,9603.15,9348.2,9518.17,328100],["2021-04-15",9631.48,9688.13,9489.84,9574.82,265300],["2021-04-16",9518.17,9574.82,9178.23,9263.22,235700],["2021-04-19",9263.22,9518.17,9263.22,9376.53,224100],["2021-04-20",9404.86,9404.86,9263.22,9291.54,183400],["2021-04-22",9348.2,9348.2,9178.23,9206.56,165200],["2021-04-23",9206.56,9234.89,9149.9,9206.56,525600],["2021-04-26",9206.56,9404.86,9206.56,9263.22,234200],["2021-04-27",9206.56,9319.87,9149.9,9206.56,102700],["2021-04-28",9178.23,9234.89,9149.9,9178.23,72900],["2021-04-29",9178.23,9178.23,9093.25,9121.58,135700],["2021-05-04",9064.92,9121.58,8838.3,8979.94,327900],["2021-05-05",8979.94,9178.23,8894.95,9178.23,395700],["2021-05-06",9178.23,9291.54,9064.92,9064.92,198100],["2021-05-07",9064.92,9178.23,9008.27,9064.92,212200],["2021-05-10",9064.92,9178.23,8979.94,9178.23,187200],["2021-05-11",9178.23,9234.89,9064.92,9149.9,130500],["2021-05-12",9178.23,9603.15,9121.58,9603.15,267700],["2021-05-13",9603.15,9603.15,9404.86,9433.18,523800],["2021-05-14",9433.18,9518.17,9433.18,9518.17,291100],["2021-05-17",9518.17,9546.5,9348.2,9433.18,249600],["2021-05-18",9433.18,9461.51,9319.87,9319.87,146100],["2021-05-19",9319.87,9461.51,9319.87,9404.86,116700],["2021-05-20",9404.86,9404.86,9206.56,9291.54,212100],["2021-05-21",9291.54,9348.2,9178.23,9291.54,133900],["2021-05-24",9291.54,9546.5,9291.54,9348.2,169400],["2021-05-25",9461.51,9943.09,9404.86,9801.45,734200],["2021-05-26",10028.07,10028.07,9801.45,9914.76,593400],["2021-05-27",9914.76,10113.05,9858.1,9858.1,477300],["2021-05-28",9829.77,9829.77,9631.48,9688.13,225100],["2021-05-31",9631.48,9801.45,9036.59,9744.79,305100],["2021-06-01",9914.76,10028.07,9574.82,9631.48,170100],["2021-06-02",9631.48,9744.79,9574.82,9574.82,159200],["2021-06-03",9518.17,9801.45,9518.17,9773.12,332500],["2021-06-04",9744.79,10339.68,9716.46,10283.02,1841200],["2021-06-07",10311.35,10991.22,10283.02,10877.91,3109000],["2021-06-08",10877.91,10991.22,10141.38,10141.38,1456600],["2021-06-09",9914.76,10764.59,9574.82,10254.69,1753300],["2021-06-10",10254.69,10962.89,10254.69,10962.89,2588700],["2021-06-11",11331.15,11727.74,11217.84,11727.74,2225700],["2021-06-14",11812.73,12180.99,11444.46,11557.77,1438600],["2021-06-15",11557.77,12350.96,11331.15,12011.02,1650600],["2021-06-16",12407.61,12407.61,11869.38,12124.33,1431500],["2021-06-17",11897.71,12124.33,11897.71,12067.68,1067400],["2021-06-18",12067.68,12294.3,11841.05,11897.71,1253500],["2021-06-21",11897.71,11897.71,11472.79,11557.77,1140500],["2021-06-22",11557.77,12180.99,11557.77,11869.38,1259100],["2021-06-23",11869.38,11954.36,11614.43,11699.41,728100],["2021-06-24",11699.41,11897.71,11501.12,11501.12,757000],["2021-06-25",11501.12,11727.74,11444.46,11642.76,753400],["2021-06-28",12152.66,12152.66,10843.91,11903.37,779200],["2021-06-29",11903.37,12028.02,11747.57,11809.89,326600],["2021-06-30",11841.05,11841.05,11654.09,11716.41,334800],["2021-07-01",11529.45,11591.77,11280.16,11529.45,701500],["2021-07-02",11654.09,11965.7,11529.45,11809.89,929700],["2021-07-05",11841.05,11841.05,11622.93,11778.73,485700],["2021-07-06",11778.73,12588.91,11654.09,11965.7,2766300],["2021-07-07",12339.62,12339.62,11685.25,12090.34,715900],["2021-07-08",12152.66,12775.87,12152.66,12651.23,1470500],["2021-07-09",12464.27,13118.64,12152.66,12401.95,1566700],["2021-07-12",12401.95,12401.95,11560.61,11560.61,1234500],["2021-07-13",11342.48,11591.77,11062.04,11529.45,1171700],["2021-07-14",11217.84,11529.45,10750.43,10750.43,1225800],["2021-07-15",10843.91,11124.36,10283.02,11093.2,402300],["2021-07-16",10968.55,11467.13,10968.55,11124.36,323000],["2021-07-19",10906.23,10937.39,10376.5,10376.5,1018100],["2021-07-20",10501.14,10968.55,10314.18,10937.39,313100],["2021-07-21",11030.88,11093.2,10812.75,10968.55,265900],["2021-07-22",10875.07,11404.8,10812.75,11342.48,788900],["2021-07-23",11342.48,11498.29,11093.2,11093.2,303700],["2021-07-26",11030.88,11342.48,10781.59,11217.84,298900],["2021-07-27",11280.16,11404.8,11155.52,11342.48,382300],["2021-07-28",11311.32,11342.48,11155.52,11155.52,162400],["2021-07-29",11155.52,11217.84,11062.04,11217.84,205900],["2021-07-30",11217.84,11404.8,11155.52,11249.0,362900],["2021-08-02",11249.0,11965.7,11217.84,11685.25,786100],["2021-08-03",11560.61,11716.41,11435.96,11716.41,431800],["2021-08-04",11934.54,11934.54,11560.61,11747.57,867800],["2021-08-05",11716.41,11778.73,11560.61,11778.73,664200],["2021-08-06",11809.89,11903.37,11654.09,11685.25,472800],["2021-08-09",11591.77,12183.82,11560.61,12183.82,1519900],["2021-08-10",12246.14,12401.95,12090.34,12308.46,944700],["2021-08-11",12339.62,12900.52,12339.62,12807.03,1646800],["2021-08-12",12713.55,13399.09,12557.75,13087.48,1690900],["2021-08-13",12962.84,13336.77,12744.71,13274.44,1263400],["2021-08-16",13554.89,13554.89,13243.28,13274.44,976600],["2021-08-17",13149.8,13180.96,12713.55,12713.55,2042700],["2021-08-18",12713.55,13586.05,12588.91,13430.25,1658600],["2021-08-19",14209.26,14209.26,13554.89,13710.69,952700],["2021-08-20",13710.69,13773.01,12775.87,13087.48,1989700],["2021-08-23",12962.84,13025.16,12464.27,12557.75,1412100],["2021-08-24",12526.59,12807.03,12495.43,12807.03,1089100],["2021-08-25",12931.68,13523.73,12713.55,13492.57,850300],["2021-08-26",13399.09,13710.69,13336.77,13399.09,881600],["2021-08-27",13212.12,14333.91,13149.8,14333.91,3752200],["2021-08-30",14645.51,14894.8,14396.23,14583.19,1265000],["2021-08-31",14583.19,15299.89,14583.19,14894.8,1386200],["2021-09-01",14832.48,15019.44,14209.26,14770.16,1369800],["2021-09-06",14801.32,15331.05,14707.83,14739.0,1393400],["2021-09-07",14676.67,15144.08,14427.39,14676.67,1329300],["2021-09-08",14489.71,14739.0,14458.55,14552.03,670300],["2021-09-09",14396.23,14957.12,14396.23,14925.96,546800],["2021-09-10",15144.08,15393.37,14957.12,15268.73,1601900],["2021-09-13",15268.73,15704.98,14957.12,15081.76,589900],["2021-09-14",14957.12,15268.73,14707.83,14770.16,565900],["2021-09-15",14645.51,15081.76,14520.87,14894.8,536300],["2021-09-16",14894.8,15268.73,14801.32,14863.64,638100],["2021-09-17",14863.64,15081.76,14863.64,15050.6,630200],["2021-09-20",15081.76,15518.01,14957.12,15019.44,933800],["2021-09-21",14770.16,16047.74,14645.51,16047.74,1940400],["2021-09-22",16265.87,16639.8,16047.74,16359.35,1817600],["2021-09-23",16515.15,16546.31,15704.98,15704.98,1074700],["2021-09-24",15424.53,16016.58,15424.53,15704.98,812700],["2021-09-27",15704.98,15704.98,14707.83,14832.48,943900],["2021-09-28",14583.19,15860.78,14583.19,15860.78,862200],["2021-09-29",15704.98,16328.19,15518.01,15923.1,909400],["2021-09-30",16203.55,16203.55,15767.3,16047.74,502900],["2021-10-01",15954.26,16016.58,15580.33,15642.65,490600],["2021-10-04",15642.65,16328.19,15268.73,16016.58,1273500],["2021-10-05",16203.55,16203.55,15954.26,16016.58,466700],["2021-10-06",16141.23,16390.51,15891.94,16265.87,1115900],["2021-10-07",16265.87,17200.69,16141.23,16702.12,1439600],["2021-10-08",17013.72,17013.72,16515.15,16608.64,784600],["2021-10-11",16515.15,16826.76,16297.03,16297.03,955200],["2021-10-12",16328.19,16452.83,15985.42,16203.55,960100],["2021-10-13",16141.23,16795.6,16141.23,16608.64,860800],["2021-10-14",16515.15,16577.47,16390.51,16390.51,432600],["2021-10-15",16483.99,16515.15,16234.71,16390.51,668300],["2021-10-18",16390.51,16577.47,16297.03,16452.83,544300],["2021-10-19",16328.19,17574.62,16265.87,17574.62,2232600],["2021-10-20",17761.58,17792.74,17076.05,17294.17,749600],["2021-10-21",17325.33,17387.65,17076.05,17356.49,530500],["2021-10-22",17449.97,17761.58,17263.01,17449.97,815500],["2021-10-25",18010.87,18322.47,17730.42,17730.42,1148400],["2021-10-26",17730.42,18073.19,17449.97,17699.26,636900],["2021-10-27",17449.97,18073.19,17449.97,17574.62,798500],["2021-10-28",17699.26,17948.54,17263.01,17792.74,1005300],["2021-10-29",17792.74,17855.06,17449.97,17449.97,1339000],["2021-11-01",17481.13,17574.62,17013.72,17138.37,1586000],["2021-11-02",17325.33,17699.26,17076.05,17699.26,720500],["2021-11-03",18073.19,18073.19,17263.01,17387.65,970200],["2021-11-04",17263.01,17481.13,17263.01,17418.81,535700],["2021-11-05",17512.29,17699.26,17418.81,17574.62,569800],["2021-11-08",17636.94,18197.83,17543.46,17792.74,1055500],["2021-11-09",17792.74,18291.31,17512.29,17979.7,928300],["2021-11-10",18073.19,18135.51,17761.58,17823.9,425400],["2021-11-11",17761.58,17823.9,17449.97,17574.62,767400],["2021-11-12",17449.97,17574.62,17325.33,17418.81,786300],["2021-11-15",17449.97,17512.29,17263.01,17325.33,809500],["2021-11-16",17325.33,17917.38,17200.69,17886.22,1285700],["2021-11-17",17886.22,18104.35,17574.62,17574.62,464200],["2021-11-18",17605.78,18104.35,17325.33,17823.9,1198400],["2021-11-19",17636.94,17730.42,16577.47,17200.69,956500],["2021-11-22",16951.4,17076.05,16016.58,16016.58,1620000],["2021-11-23",15268.73,16265.87,15268.73,16265.87,617400],["2021-11-24",16889.08,16889.08,16016.58,16078.9,498900],["2021-11-25",16203.55,16203.55,15954.26,16078.9,530500],["2021-11-26",16078.9,16078.9,15486.85,15549.17,1097100],["2021-11-29",14957.12,15455.69,14957.12,15206.41,594300],["2021-11-30",15268.73,15580.33,15237.57,15393.37,1220000],["2021-12-01",15331.05,15549.17,15331.05,15486.85,447200],["2021-12-02",15580.33,15580.33,15424.53,15424.53,597700],["2021-12-03",15424.53,15518.01,15019.44,15019.44,501800],["2021-12-06",15019.44,15081.76,13991.14,14022.3,1479700],["2021-12-07",14022.3,14707.83,13991.14,14645.51,608200],["2021-12-08",15081.76,15081.76,14770.16,15019.44,324700],["2021-12-09",15050.6,15050.6,14894.8,14988.28,272300],["2021-12-10",14957.12,15268.73,14894.8,15081.76,374100],["2021-12-13",14957.12,15206.41,14957.12,15050.6,331400],["2021-12-14",15081.76,15704.98,14988.28,15580.33,609700],["2021-12-15",15829.62,15829.62,15393.37,15455.69,234400],["2021-12-16",15580.33,15580.33,15081.76,15175.24,244400],["2021-12-17",15019.44,15549.17,15019.44,15268.73,382100],["2021-12-20",15268.73,15268.73,15081.76,15175.24,260800],["2021-12-21",15019.44,15704.98,15019.44,15518.01,566200],["2021-12-22",15580.33,15767.3,15268.73,15299.89,373200],["2021-12-23",15268.73,15268.73,14832.48,14863.64,364300],["2021-12-24",14894.8,15050.6,14645.51,15050.6,229700],["2021-12-27",15237.57,15237.57,14894.8,14957.12,156700],["2021-12-28",14894.8,14925.96,14739.0,14832.48,317100],["2021-12-29",14832.48,14832.48,14583.19,14614.35,343700],["2021-12-30",14614.35,14925.96,14583.19,14832.48,185200],["2021-12-31",14832.48,14863.64,14770.16,14863.64,162400],["2022-01-04",14894.8,15081.76,14863.64,14988.28,387900],["2022-01-05",15081.76,15081.76,14894.8,14894.8,385900],["2022-01-06",14894.8,14894.8,14707.83,14801.32,273100],["2022-01-07",14832.48,14832.48,14583.19,14645.51,397200],["2022-01-10",14458.55,14614.35,13991.14,14084.62,857700],["2022-01-11",14084.62,14458.55,14022.3,14084.62,239300],["2022-01-12",14146.94,14209.26,13710.69,14084.62,266600],["2022-01-13",14271.59,14271.59,13835.34,14022.3,304900],["2022-01-14",13897.66,14084.62,13773.01,14022.3,134300],["2022-01-17",14084.62,14084.62,13274.44,13274.44,353400],["2022-01-18",13274.44,13274.44,12651.23,12713.55,278700],["2022-01-19",12526.59,12869.36,12526.59,12588.91,103600],["2022-01-20",12900.52,13149.8,12526.59,13149.8,180700],["2022-01-21",13212.12,13212.12,13025.16,13025.16,135300],["2022-01-24",13025.16,13025.16,12651.23,12682.39,245700],["2022-01-25",12651.23,13087.48,12620.07,12869.36,112100],["2022-01-26",12900.52,13274.44,12900.52,12900.52,384800],["2022-01-27",13087.48,13149.8,12869.36,12962.84,141000],["2022-01-28",13149.8,13866.5,12962.84,13866.5,575200],["2022-02-07",14240.42,14271.59,14053.46,14209.26,156500],["2022-02-08",14209.26,14271.59,14053.46,14209.26,100000],["2022-02-09",14209.26,14894.8,14209.26,14739.0,363200],["2022-02-10",14739.0,14739.0,14271.59,14458.55,244900],["2022-02-11",14489.71,14645.51,14333.91,14583.19,127600],["2022-02-14",14209.26,14520.87,14178.1,14209.26,189000],["2022-02-15",14333.91,14333.91,13959.98,14240.42,97700],["2022-02-16",14240.42,14707.83,14240.42,14676.67,362000],["2022-02-17",14583.19,14770.16,14583.19,14645.51,210600],["2022-02-18",14645.51,14957.12,14583.19,14801.32,285700],["2022-02-21",14770.16,14957.12,14770.16,14894.8,288700],["2022-02-22",14894.8,14894.8,14489.71,14707.83,244800],["2022-02-23",14707.83,14894.8,14707.83,14707.83,279700],["2022-02-24",14676.67,14801.32,14084.62,14458.55,609200],["2022-02-25",14458.55,14676.67,14396.23,14396.23,190400],["2022-02-28",14396.23,14614.35,14053.46,14209.26,347000],["2022-03-01",14146.94,14863.64,14146.94,14863.64,769400],["2022-03-02",14988.28,14988.28,14614.35,14770.16,286100],["2022-03-03",14676.67,15331.05,14396.23,15268.73,674200],["2022-03-04",15081.76,15393.37,15019.44,15206.41,665200],["2022-03-07",15206.41,15206.41,14988.28,15050.6,325700],["2022-03-08",14988.28,15019.44,14583.19,14583.19,381100],["2022-03-09",14458.55,14832.48,14146.94,14832.48,389200],["2022-03-10",14957.12,15175.24,14894.8,14925.96,432300],["2022-03-11",14925.96,15081.76,14614.35,14770.16,300700],["2022-03-14",14770.16,14770.16,14209.26,14365.07,287800],["2022-03-15",14583.19,14583.19,14209.26,14333.91,134400],["2022-03-16",14333.91,14583.19,14333.91,14458.55,144400],["2022-03-17",14645.51,14676.67,14333.91,14458.55,160500],["2022-03-18",14707.83,14707.83,14396.23,14520.87,229700],["2022-03-21",14645.51,15518.01,14583.19,15518.01,1902000],["2022-03-22",15954.26,15954.26,15362.21,15518.01,1070900],["2022-03-23",15767.3,16577.47,15736.14,16483.99,2774400],["2022-03-24",16421.67,16889.08,16078.9,16546.31,1691900],["2022-03-25",16577.47,16951.4,16297.03,16577.47,750900],["2022-03-28",16577.47,16826.76,15829.62,16826.76,2250600],["2022-03-29",16826.76,17263.01,16452.83,16733.28,1397400],["2022-03-30",16702.12,16951.4,16265.87,16670.96,939400],["2022-03-31",16764.44,16982.56,16390.51,16452.83,1404000],["2022-04-01",16203.55,17076.05,16203.55,16826.76,1790000],["2022-04-04",17356.49,17356.49,16826.76,16826.76,1226400],["2022-04-05",16577.47,16826.76,16515.15,16702.12,570900],["2022-04-06",16670.96,17076.05,16515.15,16889.08,1667400],["2022-04-07",17013.72,17761.58,16951.4,17263.01,3037300],["2022-04-08",17263.01,17730.42,16826.76,17013.72,932200],["2022-04-12",17013.72,17076.05,16203.55,16265.87,914300],["2022-04-13",16515.15,17138.37,15891.94,17138.37,1412900],["2022-04-14",17138.37,17605.78,16889.08,17294.17,1474500],["2022-04-15",17325.33,18478.28,17325.33,18478.28,4756600],["2022-04-18",18509.44,19506.58,18104.35,18602.92,3626000],["2022-04-19",18758.72,18883.36,17574.62,17574.62,2364800],["2022-04-20",17574.62,18166.67,16390.51,17605.78,3816000],["2022-04-21",17574.62,18821.04,16826.76,18821.04,4293500],["2022-04-22",19257.29,19942.83,17605.78,18571.76,3021500],["2022-04-25",18197.83,18509.44,17294.17,17294.17,2568200],["2022-04-26",16110.06,17013.72,16110.06,16110.06,4474700],["2022-04-27",16110.06,16515.15,15611.49,16515.15,1289800],["2022-04-28",16390.51,16702.12,15860.78,16078.9,1922600],["2022-04-29",16047.74,17200.69,15891.94,17200.69,2502300],["2022-05-04",17449.97,18384.79,17325.33,18384.79,2824000],["2022-05-05",18696.4,19008.01,17792.74,18322.47,2863200],["2022-05-06",17699.26,19600.06,17512.29,19288.45,5086200],["2022-05-09",19194.97,19194.97,17948.54,17948.54,2960700],["2022-05-10",16826.76,18571.76,16826.76,18571.76,2007700],["2022-05-11",18571.76,18696.4,17855.06,18010.87,1468100],["2022-05-12",17761.58,17979.7,16764.44,16764.44,3686500],["2022-05-13",16110.06,16733.28,15611.49,15611.49,2941300],["2022-05-16",15954.26,16203.55,14520.87,14520.87,2198300],["2022-05-17",14458.55,15518.01,13523.73,15518.01,2328300],["2022-05-18",15580.33,16203.55,15268.73,15673.82,1189700],["2022-05-19",15081.76,15767.3,15081.76,15549.17,1271500],["2022-05-20",15268.73,16203.55,15268.73,15331.05,1782100],["2022-05-23",15455.69,16016.58,15331.05,15829.62,1679400],["2022-05-24",15829.62,16546.31,15798.46,16265.87,1972900],["2022-05-25",16390.51,17387.65,16359.35,17387.65,2180200],["2022-05-26",17636.94,17948.54,17013.72,17449.97,1628500],["2022-05-27",17449.97,17948.54,17138.37,17512.29,1966100],["2022-05-30",17481.13,18384.79,17481.13,17948.54,1826600],["2022-05-31",17730.42,18073.19,17636.94,17979.7,1175500],["2022-06-01",17761.58,18384.79,17730.42,18384.79,1926000],["2022-06-02",18696.4,19662.38,18384.79,19662.38,4206600],["2022-06-03",19662.38,20347.92,19194.97,20192.11,1566500],["2022-06-06",20192.11,20846.49,18789.88,18789.88,2158700],["2022-06-07",18509.44,20098.63,17917.38,20098.63,4267200],["2022-06-08",20441.4,21189.25,20129.79,20503.72,2046100],["2022-06-09",20503.72,20566.04,20067.47,20254.43,846400],["2022-06-10",19911.67,20846.49,18852.2,18852.2,3300700],["2022-06-13",17823.9,19226.13,17761.58,17761.58,3154700],["2022-06-14",17449.97,18696.4,17449.97,18696.4,1694000],["2022-06-15",18696.4,19818.18,18571.76,19818.18,1882300],["2022-06-16",20379.08,20379.08,19319.61,19381.93,2167400],["2022-06-17",19070.33,19880.51,18883.36,19444.26,2081900],["2022-06-20",19475.42,19568.9,18104.35,18104.35,2064900],["2022-06-21",18419.07,19207.44,17738.21,17845.71,1732200],["2022-06-22",17989.05,18526.57,16627.33,16627.33,2389900],["2022-06-23",16483.99,17774.04,16053.98,17774.04,1112100],["2022-06-24",18347.4,18347.4,17559.04,17559.04,916300],["2022-06-27",17845.71,18204.06,17487.37,18204.06,885900],["2022-06-28",18204.06,19243.27,18204.06,18454.9,1861500],["2022-06-29",18383.24,18598.24,17953.22,18096.56,887100],["2022-06-30",18132.39,18275.73,17200.69,17236.52,1377400],["2022-07-01",16914.01,18096.56,16914.01,17917.38,1407100],["2022-07-04",18347.4,18347.4,17487.37,17666.54,587100],["2022-07-05",17702.37,17702.37,16448.16,16519.83,1510200],["2022-07-06",16161.48,16949.84,15408.95,15408.95,1524600],["2022-07-07",15767.3,16483.99,15050.6,16483.99,1374500],["2022-07-08",16842.34,17200.69,16448.16,16483.99,629300],["2022-07-11",16483.99,16663.17,15552.29,15838.97,1456800],["2022-07-12",15838.97,16627.33,15695.63,16555.66,817300],["2022-07-13",16591.5,17344.03,16268.98,16878.18,1120400],["2022-07-14",16770.67,17523.2,16699.0,17057.35,933900],["2022-07-15",17057.35,17236.52,16555.66,16555.66,905300],["2022-07-18",16842.34,16985.68,16555.66,16663.17,678800],["2022-07-19",16663.17,17129.02,16483.99,17057.35,1068300],["2022-07-20",17523.2,17881.55,17129.02,17774.04,2158000],["2022-07-21",17559.04,17774.04,17344.03,17487.37,1034300],["2022-07-22",17272.36,17630.71,17057.35,17057.35,1568800],["2022-07-25",16770.67,17021.51,16555.66,16627.33,900000],["2022-07-26",16627.33,16878.18,16268.98,16268.98,972500],["2022-07-27",16053.98,17129.02,15803.13,17129.02,1226900],["2022-07-28",17344.03,17344.03,16842.34,16914.01,1182300],["2022-07-29",16842.34,17344.03,16663.17,16699.0,1813400],["2022-08-01",16519.83,16985.68,16519.83,16770.67,1251200],["2022-08-02",16842.34,17093.18,16627.33,16699.0,1280800],["2022-08-03",16627.33,17344.03,16555.66,17236.52,1656500],["2022-08-04",17236.52,17630.71,17057.35,17093.18,1611000],["2022-08-05",17021.51,17236.52,16914.01,17164.85,799600],["2022-08-08",17164.85,17559.04,17057.35,17272.36,1217400],["2022-08-09",17415.7,18096.56,17344.03,17917.38,2844300],["2022-08-10",17917.38,18168.23,17702.37,17953.22,1822110],["2022-08-11",17989.05,18060.72,17129.02,17200.69,2011100],["2022-08-12",17200.69,17451.53,17164.85,17415.7,934000],["2022-08-15",17487.37,17559.04,17344.03,17379.86,987800],["2022-08-16",17272.36,17415.7,17272.36,17308.19,1246500],["2022-08-17",17344.03,17487.37,16555.66,16591.5,3176500],["2022-08-18",16555.66,16842.34,16555.66,16627.33,1010400],["2022-08-19",16591.5,16734.84,16161.48,16304.82,2443800],["2022-08-22",16125.65,16734.84,16125.65,16555.66,1076400],["2022-08-23",16483.99,16627.33,16268.98,16412.32,1563000],["2022-08-24",16591.5,16949.84,16412.32,16806.51,1432500],["2022-08-25",16806.51,16949.84,16627.33,16627.33,1040100],["2022-08-26",16699.0,16878.18,16627.33,16699.0,1346600],["2022-08-29",16483.99,16627.33,16053.98,16448.16,1472600],["2022-08-30",16627.33,16627.33,16197.31,16268.98,909100],["2022-08-31",16197.31,16949.84,16197.31,16627.33,1703100],["2022-09-05",16627.33,17057.35,16591.5,16591.5,1896700],["2022-09-06",16806.51,16806.51,16340.65,16340.65,1721300],["2022-09-07",16340.65,16663.17,16233.15,16268.98,2226100],["2022-09-08",16340.65,16448.16,16125.65,16125.65,974400],["2022-09-09",16233.15,16340.65,15337.28,15982.31,1801500],["2022-09-12",16161.48,16268.98,15838.97,15874.8,818400],["2022-09-13",15838.97,16018.14,15731.46,15982.31,677800],["2022-09-14",15623.96,15874.8,15552.29,15731.46,848900],["2022-09-15",15767.3,16125.65,15767.3,15982.31,955000],["2022-09-16",15982.31,15982.31,15588.12,15588.12,858500],["2022-09-19",15588.12,15588.12,14513.08,14513.08,2283500],["2022-09-20",14907.26,14907.26,14333.91,14799.76,875800],["2022-09-21",14656.42,15193.94,14584.75,14978.93,700700],["2022-09-22",15050.6,15265.61,14835.59,15229.78,779900],["2022-09-23",15588.12,16268.98,15552.29,16268.98,2853900],["2022-09-26",16412.32,16770.67,15838.97,16483.99,3514600],["2022-09-27",16483.99,16699.0,16233.15,16268.98,1311100],["2022-09-28",16125.65,16268.98,15158.11,15158.11,2074100],["2022-09-29",15229.78,15659.79,14226.4,14226.4,1853500],["2022-09-30",13975.56,14190.57,13258.86,13975.56,1569900],["2022-10-03",13975.56,13975.56,13008.02,13008.02,1505200],["2022-10-04",13258.86,13258.86,12183.82,12183.82,1174100],["2022-10-05",12900.52,12900.52,12327.16,12685.51,612100],["2022-10-06",12685.51,12685.51,11825.47,11825.47,1174000],["2022-10-07",11467.13,11538.79,11001.27,11001.27,2470600],["2022-10-10",10463.75,11467.13,10463.75,11395.46,1076200],["2022-10-11",11467.13,11467.13,10607.09,10607.09,854700],["2022-10-12",10284.58,11072.94,10212.91,10571.26,1156400],["2022-10-13",10642.93,11037.11,10535.42,11037.11,683700],["2022-10-14",11108.78,11287.95,10929.6,11001.27,900100],["2022-10-17",11001.27,11001.27,10607.09,10857.93,656100],["2022-10-18",11072.94,11610.46,10965.44,11610.46,2035465],["2022-10-19",11789.64,11789.64,11431.29,11502.96,790800],["2022-10-20",11287.95,11502.96,11108.78,11180.45,549200],["2022-10-21",11180.45,11180.45,10427.92,10427.92,1462800],["2022-10-24",10463.75,10499.59,9711.22,9711.22,1691300],["2022-10-25",9424.54,10320.41,9388.71,10033.73,1475900],["2022-10-26",10177.07,10284.58,9675.39,9711.22,736100],["2022-10-27",9818.73,10356.25,9818.73,10356.25,1284600],["2022-10-28",10642.93,10678.76,10284.58,10392.08,1303200],["2022-10-31",10463.75,10535.42,10033.73,10463.75,1083200],["2022-11-01",10642.93,10893.77,10535.42,10607.09,827400],["2022-11-02",10571.26,10822.1,10499.59,10571.26,799600],["2022-11-03",10392.08,11108.78,10320.41,11037.11,1389100],["2022-11-04",11001.27,11001.27,10284.58,10320.41,1142100],["2022-11-07",10320.41,10392.08,9603.72,9603.72,1350700],["2022-11-08",9460.38,10177.07,9317.04,10177.07,1123900],["2022-11-09",10033.73,10463.75,10033.73,10356.25,985200],["2022-11-10",10069.57,10427.92,9675.39,9747.06,2188200],["2022-11-11",10033.73,10356.25,10033.73,10033.73,1074400],["2022-11-14",9675.39,9997.9,9352.87,9675.39,1315600],["2022-11-15",9209.54,9388.71,9030.36,9030.36,1562600],["2022-11-16",8421.17,9639.55,8421.17,9639.55,1745000],["2022-11-17",9639.55,10033.73,9496.21,9782.89,622300],["2022-11-18",9603.72,10392.08,9603.72,10392.08,1828400],["2022-11-21",10392.08,10750.43,9926.23,9997.9,919900],["2022-11-22",9997.9,10463.75,9890.4,10033.73,909000],["2022-11-23",9890.4,10105.4,9675.39,9675.39,410000],["2022-11-24",9460.38,9890.4,9173.7,9603.72,530800],["2022-11-25",9603.72,10248.74,9603.72,10248.74,1191900],["2022-11-28",10571.26,10750.43,10392.08,10642.93,884100],["2022-11-29",10571.26,10929.6,10248.74,10750.43,1071400],["2022-11-30",10822.1,11502.96,10750.43,11502.96,1873000],["2022-12-01",12183.82,12183.82,11717.97,11825.47,2121400],["2022-12-02",11753.8,12076.32,11323.79,12004.65,1148900],["2022-12-05",12040.48,12506.33,11861.31,12076.32,1041800],["2022-12-06",11682.13,12183.82,11252.12,11252.12,1349700],["2022-12-07",10857.93,11323.79,10607.09,10607.09,1123100],["2022-12-08",10965.44,11323.79,10822.1,11037.11,663700],["2022-12-09",11037.11,11467.13,11001.27,11395.46,897500],["2022-12-12",11467.13,11897.14,11180.45,11180.45,967600],["2022-12-13",11180.45,11610.46,10965.44,11574.63,674200],["2022-12-14",11825.47,11825.47,11359.62,11431.29,698700],["2022-12-15",11467.13,11610.46,11359.62,11538.79,528700],["2022-12-16",11252.12,11538.79,11252.12,11359.62,516800],["2022-12-19",11323.79,11753.8,11287.95,11287.95,818700],["2022-12-20",11108.78,11753.8,10642.93,11538.79,1832400],["2022-12-21",11682.13,11682.13,11001.27,11395.46,600600],["2022-12-22",11287.95,11682.13,11037.11,11144.61,531400],["2022-12-23",11144.61,11180.45,10929.6,11180.45,367700],["2022-12-26",11180.45,11216.28,10463.75,10463.75,680600],["2022-12-27",10427.92,10750.43,10033.73,10750.43,384400],["2022-12-28",10750.43,10965.44,10392.08,10571.26,214700],["2022-12-29",10571.26,10822.1,10499.59,10607.09,287500],["2022-12-30",10678.76,10678.76,10535.42,10535.42,159000],["2023-01-03",10499.59,11108.78,10499.59,11072.94,548100],["2023-01-04",11108.78,11359.62,11001.27,11108.78,555300],["2023-01-05",11216.28,11431.29,11108.78,11252.12,666100],["2023-01-06",11287.95,11646.3,11180.45,11252.12,716200],["2023-01-09",11287.95,11467.13,11216.28,11216.28,329800],["2023-01-10",11359.62,11359.62,10463.75,10893.77,476200],["2023-01-11",10929.6,11037.11,10822.1,10822.1,397000],["2023-01-12",10822.1,11037.11,10822.1,10857.93,356200],["2023-01-13",11037.11,11323.79,11001.27,11216.28,937800],["2023-01-16",11180.45,11287.95,11108.78,11216.28,406000],["2023-01-17",11323.79,11395.46,11252.12,11359.62,654100],["2023-01-18",11395.46,11717.97,11395.46,11646.3,815200],["2023-01-19",11646.3,11789.64,11467.13,11646.3,582800],["2023-01-27",11825.47,12219.66,11682.13,11897.14,1470700],["2023-01-30",11897.14,12040.48,11682.13,11861.31,645600],["2023-01-31",11861.31,11897.14,11610.46,11897.14,792700],["2023-02-01",11932.98,12398.83,11180.45,11180.45,1668400],["2023-02-02",11216.28,11467.13,11072.94,11144.61,820200],["2023-02-03",11144.61,11287.95,10929.6,10929.6,508400],["2023-02-06",11037.11,11180.45,10822.1,11001.27,370400],["2023-02-07",11037.11,11180.45,10714.6,10714.6,502100],["2023-02-08",10822.1,11001.27,10535.42,10822.1,530500],["2023-02-09",10822.1,11072.94,10822.1,10893.77,313800],["2023-02-10",10893.77,10929.6,10750.43,10750.43,257500],["2023-02-13",10642.93,10929.6,10535.42,10786.26,1782700],["2023-02-14",10822.1,11037.11,10822.1,11001.27,226900],["2023-02-15",11108.78,11216.28,10786.26,11037.11,606100],["2023-02-16",10965.44,11287.95,10929.6,11287.95,461300],["2023-02-17",11287.95,11359.62,11144.61,11323.79,565300],["2023-02-20",11252.12,11610.46,11252.12,11610.46,771200],["2023-02-21",11574.63,11753.8,11180.45,11252.12,1122100],["2023-02-22",10965.44,11323.79,10965.44,10965.44,888800],["2023-02-23",11072.94,11072.94,10607.09,10857.93,617500],["2023-02-24",10929.6,10929.6,10571.26,10607.09,471900],["2023-02-27",10535.42,10535.42,9890.4,9926.23,1861200],["2023-02-28",10105.4,10141.24,9890.4,10069.57,567600],["2023-03-01",10069.57,10320.41,9997.9,10320.41,358700],["2023-03-02",10320.41,10678.76,10177.07,10463.75,593600],["2023-03-03",10499.59,10571.26,10284.58,10320.41,234100],["2023-03-06",10320.41,10607.09,10320.41,10463.75,477000],["2023-03-07",10535.42,10535.42,10320.41,10320.41,155300],["2023-03-08",10284.58,10786.26,10212.91,10750.43,681600],["2023-03-09",10678.76,10822.1,10607.09,10678.76,376700],["2023-03-10",10642.93,10642.93,10463.75,10571.26,307800],["2023-03-13",10284.58,10714.6,10284.58,10642.93,315100],["2023-03-14",10642.93,10678.76,10320.41,10427.92,234300],["2023-03-15",10607.09,11072.94,10463.75,11037.11,1061800],["2023-03-16",10786.26,10929.6,10607.09,10607.09,337000],["2023-03-17",10822.1,10822.1,10642.93,10750.43,174300],["2023-03-20",10750.43,10750.43,10499.59,10642.93,204800],["2023-03-21",10714.6,10750.43,10463.75,10750.43,146800],["2023-03-22",10857.93,10857.93,10642.93,10642.93,125100],["2023-03-23",10714.6,10786.26,10607.09,10750.43,183100],["2023-03-24",10607.09,11072.94,10607.09,10893.77,583500],["2023-03-27",11037.11,11252.12,10822.1,11252.12,526800],["2023-03-28",11395.46,11395.46,11108.78,11323.79,300300],["2023-03-29",11144.61,11467.13,11108.78,11467.13,424900],["2023-03-30",11753.8,11861.31,11431.29,11610.46,1124200],["2023-03-31",11359.62,11610.46,11359.62,11467.13,188200],["2023-04-03",11431.29,11610.46,11287.95,11467.13,407400],["2023-04-04",11467.13,11717.97,11323.79,11646.3,441800],["2023-04-05",11431.29,11682.13,11431.29,11467.13,274200],["2023-04-06",11395.46,11789.64,11395.46,11753.8,1012200],["2023-04-07",11753.8,11789.64,11502.96,11574.63,185600],["2023-04-10",11574.63,11682.13,11574.63,11646.3,476100],["2023-04-11",11538.79,11932.98,11252.12,11825.47,740900],["2023-04-12",11610.46,12255.49,11610.46,12255.49,1178300],["2023-04-13",11897.14,12398.83,11897.14,12398.83,565700],["2023-04-14",12398.83,12398.83,11968.81,12291.33,346200],["2023-04-17",12291.33,12291.33,12004.65,12291.33,249000],["2023-04-18",12291.33,12327.16,12147.99,12255.49,146100],["2023-04-19",12112.15,12255.49,12040.48,12219.66,259200],["2023-04-20",12147.99,12291.33,12112.15,12255.49,185900],["2023-04-21",12183.82,12757.18,12183.82,12183.82,563600],["2023-04-24",12255.49,12291.33,11968.81,12183.82,199700],["2023-04-25",12040.48,12255.49,11431.29,12183.82,506400],["2023-04-26",12183.82,12255.49,11825.47,12040.48,228700],["2023-04-27",12147.99,12183.82,12004.65,12147.99,132500],["2023-04-28",12183.82,12542.17,11968.81,12434.66,389200],["2023-05-04",12183.82,13258.86,12112.15,13258.86,549900],["2023-05-05",12900.52,12936.35,12542.17,12828.85,265500],["2023-05-08",12542.17,12900.52,12542.17,12649.67,181000],["2023-05-09",12506.33,12757.18,12506.33,12685.51,167900],["2023-05-10",12578.0,13043.86,12578.0,13008.02,529700],["2023-05-11",12757.18,13258.86,12757.18,13043.86,169500],["2023-05-12",12972.19,12972.19,12793.01,12972.19,216500],["2023-05-15",12793.01,12972.19,12757.18,12757.18,207400],["2023-05-16",12757.18,12864.68,12613.84,12757.18,203200],["2023-05-17",12613.84,13008.02,12578.0,12864.68,1103500],["2023-05-18",13187.19,13187.19,12864.68,12900.52,254700],["2023-05-19",12828.85,13796.39,12793.01,13617.21,618400],["2023-05-22",13581.38,13581.38,13223.03,13473.87,208500],["2023-05-23",13545.54,13653.05,13151.36,13258.86,249000],["2023-05-24",13151.36,13402.2,12864.68,12900.52,443300],["2023-05-25",12793.01,13258.86,12757.18,13187.19,130300],["2023-05-26",12936.35,13223.03,12936.35,13187.19,184500],["2023-05-29",13187.19,13258.86,13043.86,13079.69,97400],["2023-05-30",13079.69,13187.19,13008.02,13151.36,169400],["2023-05-31",13187.19,13330.53,13079.69,13258.86,282200],["2023-06-01",13258.86,13294.7,13079.69,13258.86,177700],["2023-06-02",13115.52,13294.7,12972.19,12972.19,579300],["2023-06-05",12972.19,13115.52,12900.52,13008.02,378700],["2023-06-06",13008.02,13115.52,12900.52,13043.86,236200],["2023-06-07",13043.86,13115.52,12900.52,13079.69,344400],["2023-06-08",12936.35,13187.19,12864.68,13008.02,526700],["2023-06-09",13008.02,13043.86,12757.18,12900.52,539600],["2023-06-12",12900.52,12972.19,12542.17,12900.52,342900],["2023-06-13",12757.18,13008.02,12721.34,12936.35,444100],["2023-06-14",12900.52,12972.19,12757.18,12864.68,250300],["2023-06-15",12864.68,12936.35,12685.51,12900.52,215100],["2023-06-16",12864.68,13796.39,12793.01,13151.36,945800],["2023-06-19",12972.19,13258.86,12828.85,13079.69,397000],["2023-06-20",13043.86,13115.52,12828.85,13079.69,391300],["2023-06-21",13043.86,13079.69,12900.52,13079.69,311400],["2023-06-22",12972.19,13115.52,12972.19,13079.69,304200],["2023-06-23",13079.69,13258.86,13079.69,13258.86,790800],["2023-06-26",13223.03,13330.53,13151.36,13258.86,606000],["2023-06-27",13258.86,13627.17,13222.03,13590.34,855100],["2023-06-28",13590.34,13995.47,13590.34,13995.47,788600],["2023-06-29",13811.32,14032.3,13369.35,13958.64,979300],["2023-06-30",13700.83,13958.64,13553.51,13774.49,306100],["2023-07-03",13774.49,13774.49,13443.01,13443.01,150300],["2023-07-04",13443.01,13627.17,13369.35,13553.51,278800],["2023-07-05",13553.51,13627.17,13443.01,13627.17,373600],["2023-07-06",13590.34,13995.47,13590.34,13774.49,847400],["2023-07-07",13737.66,13921.81,13664.0,13921.81,507100],["2023-07-10",13921.81,14142.79,13884.98,13921.81,446800],["2023-07-11",13737.66,14105.96,13737.66,13848.15,706800],["2023-07-12",13737.66,14142.79,13737.66,13848.15,583800],["2023-07-13",13848.15,13921.81,13774.49,13811.32,572100],["2023-07-14",13774.49,13848.15,13627.17,13737.66,440100],["2023-07-17",13627.17,13774.49,13590.34,13737.66,767500],["2023-07-18",13737.66,13958.64,13700.83,13848.15,309300],["2023-07-19",13884.98,13921.81,13664.0,13737.66,384300],["2023-07-20",13774.49,13848.15,13664.0,13848.15,167900],["2023-07-21",13921.81,14400.6,13921.81,14400.6,900200],["2023-07-24",14474.26,14474.26,14142.79,14142.79,433000],["2023-07-25",14290.11,14290.11,13995.47,14253.28,574900],["2023-07-26",14032.3,14732.07,14032.3,14290.11,321000],["2023-07-27",14290.11,14290.11,13921.81,14290.11,900300],["2023-07-28",14253.28,14474.26,13995.47,14474.26,368900],["2023-07-31",14142.79,14732.07,14142.79,14732.07,487400],["2023-08-01",14732.07,14842.56,14363.77,14400.6,303100],["2023-08-02",14437.43,14511.09,14363.77,14437.43,212400],["2023-08-03",14363.77,14511.09,14290.11,14437.43,186200],["2023-08-04",14437.43,14547.92,14290.11,14363.77,160100],["2023-08-07",14437.43,14474.26,14290.11,14400.6,225200],["2023-08-08",14400.6,15100.37,14363.77,15100.37,391400],["2023-08-09",14879.39,15137.2,14658.41,14658.41,150700],["2023-08-10",14658.41,14658.41,14290.11,14290.11,168100],["2023-08-11",14474.26,14474.26,14032.3,14216.45,154300],["2023-08-14",14032.3,14363.77,14032.3,14216.45,167800],["2023-08-15",14216.45,14363.77,14142.79,14179.62,104300],["2023-08-16",14179.62,14290.11,14069.13,14142.79,180800],["2023-08-17",14142.79,14326.94,14105.96,14105.96,259600],["2023-08-18",14105.96,14105.96,13148.37,13185.2,439300],["2023-08-21",12964.22,13627.17,12890.56,13553.51,341900],["2023-08-22",13553.51,13627.17,13111.54,13590.34,191200],["2023-08-23",13627.17,13737.66,13295.69,13590.34,221000],["2023-08-24",13767.12,13844.46,13689.78,13844.46,133600],["2023-08-25",13844.46,13844.46,13535.09,13805.79,52400],["2023-08-28",13767.12,13844.46,13535.09,13767.12,169400],["2023-08-29",13767.12,13805.79,13535.09,13767.12,167500],["2023-08-30",13883.14,13883.14,13651.11,13767.12,101400],["2023-08-31",13767.12,14076.49,13612.43,14076.49,358100],["2023-09-05",14076.49,14115.17,13921.81,13921.81,325600],["2023-09-06",13883.14,14115.17,13805.79,13921.81,228000],["2023-09-07",13999.15,14076.49,13805.79,13883.14,344000],["2023-09-08",13883.14,13999.15,13844.46,13921.81,221500],["2023-09-11",13921.81,14076.49,13767.12,13844.46,274800],["2023-09-12",13844.46,13844.46,13573.76,13844.46,195800],["2023-09-13",13767.12,14579.23,13767.12,14076.49,338500],["2023-09-14",13960.48,14076.49,13767.12,14037.82,190900],["2023-09-15",13921.81,14347.2,13844.46,14269.85,565900],["2023-09-18",14231.18,14308.52,13883.14,14269.85,347700],["2023-09-19",14231.18,14308.52,13921.81,14231.18,154900],["2023-09-20",14192.51,14463.21,14076.49,14347.2,288300],["2023-09-21",14347.2,14347.2,13960.48,13999.15,167300],["2023-09-22",13805.79,13999.15,13419.07,13921.81,374200],["2023-09-25",14153.84,14153.84,13380.4,13535.09,220900],["2023-09-26",13380.4,13728.45,13303.06,13612.43,198100],["2023-09-27",13535.09,13767.12,13225.72,13767.12,122000],["2023-09-28",13457.75,13767.12,13303.06,13767.12,105200],["2023-09-29",13767.12,13767.12,13651.11,13767.12,135800],["2023-10-02",13767.12,13805.79,13496.42,13689.78,28600],["2023-10-03",13612.43,13689.78,13148.37,13148.37,180500],["2023-10-04",12993.69,13535.09,12993.69,13419.07,51800],["2023-10-05",13419.07,13689.78,13380.4,13380.4,71600],["2023-10-06",13264.39,13612.43,13264.39,13303.06,66900],["2023-10-09",13303.06,13573.76,13303.06,13496.42,38100],["2023-10-10",13535.09,13535.09,13303.06,13303.06,133100],["2023-10-11",13264.39,13341.73,13148.37,13148.37,107100],["2023-10-12",13225.72,13303.06,13071.03,13109.7,106300],["2023-10-13",13109.7,13148.37,12839.0,12993.69,92700],["2023-10-16",13225.72,13225.72,12916.34,12916.34,76100],["2023-10-17",12916.34,12955.01,12800.33,12800.33,114100],["2023-10-18",12761.66,12877.67,11949.55,12761.66,230900],["2023-10-19",12761.66,12761.66,12065.57,12452.28,207000],["2023-10-20",12181.58,13225.72,12142.91,13148.37,165000],["2023-10-23",12955.01,12955.01,12413.61,12800.33,53600],["2023-10-24",12800.33,12993.69,12529.63,12529.63,60100],["2023-10-25",12761.66,12839.0,12374.94,12529.63,88500],["2023-10-26",12297.6,12452.28,11678.85,12297.6,279400],["2023-10-27",12297.6,12761.66,11833.54,12761.66,111700],["2023-10-30",12452.28,12993.69,12374.94,12761.66,64900],["2023-10-31",12722.98,12722.98,11988.22,12722.98,81700],["2023-11-01",12297.6,12722.98,12104.24,12722.98,34400],["2023-11-02",12722.98,12839.0,12606.97,12761.66,101900],["2023-11-03",12761.66,12800.33,12684.31,12722.98,245700],["2023-11-06",12761.66,12761.66,12684.31,12684.31,44600],["2023-11-07",12684.31,12993.69,12684.31,12916.34,381100],["2023-11-08",12761.66,13303.06,12684.31,13303.06,220900],["2023-11-09",13148.37,13496.42,13148.37,13457.75,155100],["2023-11-10",13419.07,13883.14,13264.39,13689.78,268600],["2023-11-13",13341.73,13767.12,13341.73,13651.11,2616700],["2023-11-14",13651.11,13767.12,13341.73,13612.43,97000],["2023-11-15",13689.78,13689.78,13457.75,13496.42,52300],["2023-11-16",13341.73,13496.42,13303.06,13496.42,28000],["2023-11-17",13535.09,13535.09,13225.72,13535.09,53000],["2023-11-20",13303.06,13535.09,13148.37,13535.09,33200],["2023-11-21",13496.42,13573.76,13419.07,13496.42,59200],["2023-11-22",13496.42,13612.43,13148.37,13535.09,125600],["2023-11-23",13612.43,13612.43,13457.75,13535.09,90900],["2023-11-24",13573.76,13573.76,13303.06,13457.75,78600],["2023-11-27",13535.09,13535.09,13187.04,13535.09,70100],["2023-11-28",13883.14,14192.51,13651.11,14153.84,787400],["2023-11-29",14153.84,14308.52,14153.84,14231.18,112800],["2023-11-30",13960.48,14308.52,13844.46,14076.49,96900],["2023-12-01",13844.46,14076.49,13844.46,14076.49,75600],["2023-12-04",14076.49,14076.49,13767.12,13999.15,115300],["2023-12-05",13999.15,14076.49,13535.09,13573.76,189400],["2023-12-06",13844.46,14153.84,13573.76,13612.43,67400],["2023-12-07",13883.14,13883.14,13651.11,13883.14,884600],["2023-12-08",13921.81,13921.81,13535.09,13844.46,63600],["2023-12-11",14076.49,14076.49,13573.76,13651.11,405000],["2023-12-12",13573.76,13689.78,13573.76,13689.78,71000],["2023-12-13",13651.11,13689.78,13303.06,13303.06,50200],["2023-12-14",13457.75,13883.14,13341.73,13380.4,78500],["2023-12-15",13380.4,13689.78,13380.4,13573.76,28900],["2023-12-18",13380.4,13612.43,13341.73,13612.43,21900],["2023-12-19",13535.09,13921.81,13457.75,13921.81,60700],["2023-12-20",13883.14,14076.49,13535.09,13999.15,164000],["2023-12-21",13689.78,14308.52,13612.43,14308.52,281100],["2023-12-22",13921.81,14308.52,13805.79,14308.52,154800],["2023-12-25",14076.49,14347.2,13921.81,14347.2,146800],["2023-12-26",14192.51,14385.87,14192.51,14385.87,175000],["2023-12-27",14153.84,14695.24,14153.84,14579.23,134600],["2023-12-28",14385.87,14617.9,14231.18,14617.9,145000],["2023-12-29",14385.87,14617.9,14347.2,14617.9,111500],["2024-01-02",14617.9,14617.9,14269.85,14269.85,56200],["2024-01-03",14231.18,14231.18,13883.14,13999.15,145700],["2024-01-04",13999.15,14269.85,13999.15,14037.82,69200],["2024-01-05",14037.82,14037.82,13844.46,14037.82,145400],["2024-01-08",14037.82,14076.49,13921.81,14037.82,31300],["2024-01-09",13999.15,14153.84,13728.45,13999.15,89100],["2024-01-10",13999.15,14037.82,13883.14,14037.82,133700],["2024-01-11",14076.49,14424.54,14037.82,14076.49,539400],["2024-01-12",13921.81,14076.49,13805.79,13999.15,121600],["2024-01-15",13767.12,14076.49,13767.12,13921.81,84700],["2024-01-16",13651.11,13960.48,13651.11,13883.14,38400],["2024-01-17",13883.14,13960.48,13689.78,13921.81,59300],["2024-01-18",13883.14,13999.15,13767.12,13999.15,105900],["2024-01-19",14347.2,14347.2,13960.48,14115.17,217400],["2024-01-22",14115.17,14308.52,14076.49,14231.18,144200],["2024-01-23",13999.15,14269.85,13960.48,13999.15,342300],["2024-01-24",14153.84,14579.23,14115.17,14347.2,242900],["2024-01-25",13999.15,14308.52,13960.48,14076.49,209800],["2024-01-26",13999.15,14501.88,13999.15,14501.88,169900],["2024-01-29",14501.88,14501.88,14153.84,14192.51,136800],["2024-01-30",14153.84,14192.51,14115.17,14192.51,76400],["2024-01-31",14115.17,14269.85,13225.72,14192.51,153300],["2024-02-01",13844.46,14115.17,13844.46,13921.81,94500],["2024-02-02",13960.48,14269.85,13767.12,14076.49,619800],["2024-02-05",13767.12,13883.14,13728.45,13805.79,137000],["2024-02-06",13728.45,13960.48,13728.45,13960.48,47900],["2024-02-07",13883.14,14037.82,13805.79,13999.15,81100],["2024-02-15",13999.15,13999.15,13805.79,13883.14,241400],["2024-02-16",13960.48,14076.49,13844.46,14037.82,179200],["2024-02-19",14076.49,14153.84,13921.81,13921.81,175900],["2024-02-20",13921.81,13999.15,13805.79,13844.46,170800],["2024-02-21",13921.81,14115.17,13844.46,13921.81,291900],["2024-02-22",13999.15,13999.15,13844.46,13844.46,185300],["2024-02-23",13844.46,13999.15,13767.12,13883.14,166200],["2024-02-26",13921.81,13921.81,13612.43,13689.78,180400],["2024-02-27",13883.14,13883.14,13651.11,13805.79,242500],["2024-02-28",13805.79,14076.49,13767.12,13999.15,510600],["2024-02-29",13999.15,14076.49,13844.46,13999.15,104800],["2024-03-01",13999.15,14115.17,13844.46,13999.15,241400],["2024-03-04",13999.15,14115.17,13921.81,13999.15,571600],["2024-03-05",13921.81,14037.82,13921.81,13960.48,165000],["2024-03-06",13921.81,13999.15,13767.12,13844.46,318300],["2024-03-07",13805.79,13921.81,13805.79,13844.46,216200],["2024-03-08",13805.79,13921.81,13651.11,13921.81,196300],["2024-03-11",13921.81,14076.49,13728.45,13767.12,234900],["2024-03-12",14037.82,14037.82,13689.78,13805.79,101700],["2024-03-13",13844.46,13844.46,13689.78,13844.46,165000],["2024-03-14",13805.79,13883.14,13805.79,13844.46,261800],["2024-03-15",13844.46,14540.55,13844.46,14308.52,1249600],["2024-03-18",14308.52,14579.23,13689.78,13767.12,954000],["2024-03-19",13960.48,13999.15,13651.11,13651.11,1306500],["2024-03-20",13767.12,13883.14,13651.11,13805.79,170100],["2024-03-21",13767.12,14076.49,13767.12,14076.49,668300],["2024-03-22",14463.21,14463.21,13883.14,14076.49,404700],["2024-03-25",14076.49,14153.84,13883.14,13921.81,202000],["2024-03-26",13999.15,14153.84,13921.81,13999.15,634700],["2024-03-27",14037.82,14115.17,13844.46,13960.48,266500],["2024-03-28",13999.15,14115.17,13883.14,13960.48,705500],["2024-03-29",14076.49,14076.49,13921.81,13960.48,205100],["2024-04-01",13999.15,13999.15,13805.79,13921.81,195600],["2024-04-02",13921.81,13921.81,13728.45,13805.79,245900],["2024-04-03",13921.81,13921.81,13805.79,13805.79,173900],["2024-04-04",13805.79,13844.46,13767.12,13767.12,160600],["2024-04-05",13689.78,13767.12,13380.4,13457.75,271900],["2024-04-08",13457.75,13651.11,13419.07,13457.75,193500],["2024-04-09",13535.09,13689.78,13496.42,13689.78,168200],["2024-04-10",13689.78,14308.52,13689.78,13999.15,653000],["2024-04-11",13844.46,13999.15,13767.12,13921.81,96700],["2024-04-12",13921.81,13921.81,13689.78,13844.46,109300],["2024-04-15",13767.12,13844.46,13148.37,13148.37,318800],["2024-04-16",13225.72,13303.06,12839.0,13071.03,278200],["2024-04-17",13071.03,13187.04,12916.34,12993.69,57600],["2024-04-19",12993.69,12993.69,12722.98,12916.34,120200],["2024-04-22",13032.36,13148.37,12916.34,13032.36,59200],["2024-04-23",13225.72,13225.72,12916.34,13032.36,76700],["2024-04-24",13071.03,13264.39,13071.03,13264.39,72500],["2024-04-25",13341.73,13689.78,13264.39,13689.78,227500],["2024-04-26",13728.45,13844.46,13689.78,13728.45,161800],["2024-05-02",13767.12,13921.81,13689.78,13767.12,181000],["2024-05-03",14217.83,14217.83,13767.12,14012.96,267700],["2024-05-06",14094.91,14504.64,14094.91,14504.64,385300],["2024-05-07",14545.62,14545.62,14176.86,14299.78,135100],["2024-05-08",14217.83,14299.78,14012.96,14176.86,79600],["2024-05-09",14176.86,14217.83,14094.91,14217.83,113300],["2024-05-10",14299.78,14299.78,14012.96,14258.8,182100],["2024-05-13",14176.86,14258.8,13767.12,13849.07,510900],["2024-05-14",13849.07,13931.01,13726.15,13931.01,233000],["2024-05-15",14053.94,14094.91,13890.04,13971.99,99300],["2024-05-16",13971.99,14053.94,13971.99,14012.96,111600],["2024-05-17",14135.88,14135.88,14012.96,14094.91,196000],["2024-05-20",14094.91,15078.27,14012.96,15078.27,1200000],["2024-05-21",15569.96,15815.8,15242.17,15569.96,1119000],["2024-05-22",15651.9,15774.83,15283.14,15569.96,796800],["2024-05-23",15569.96,16635.27,15283.14,16635.27,1242900],["2024-05-24",17208.9,17577.66,16471.38,16963.06,1177700],["2024-05-27",16963.06,17536.69,16717.22,17372.79,764800],["2024-05-28",17454.74,17864.48,16799.16,17536.69,550700],["2024-05-29",17372.79,17536.69,16717.22,17045.01,802300],["2024-05-30",16553.32,17290.85,16553.32,17045.01,663900],["2024-05-31",17290.85,17290.85,16881.11,17126.95,297900],["2024-06-03",17167.93,17454.74,16840.14,16881.11,706200],["2024-06-04",17045.01,17495.72,16799.16,17331.82,780600],["2024-06-05",17618.64,18520.05,17126.95,18479.08,1563800],["2024-06-06",18520.05,18602.0,17700.58,18110.32,534800],["2024-06-07",18397.13,18397.13,17618.64,17700.58,810600],["2024-06-10",17618.64,17823.5,17045.01,17331.82,788200],["2024-06-11",17249.87,17331.82,16963.06,17167.93,500000],["2024-06-12",17167.93,17823.5,17004.03,17700.58,827600],["2024-06-13",17864.48,17864.48,17454.74,17454.74,266100],["2024-06-14",17454.74,17864.48,17208.9,17249.87,765000],["2024-06-17",17167.93,18028.37,17126.95,17987.4,895400],["2024-06-18",18028.37,18233.24,17700.58,17905.45,778100],["2024-06-19",18028.37,18438.11,17741.56,18274.21,956500],["2024-06-20",18274.21,18683.95,17864.48,18028.37,628500],["2024-06-21",18028.37,18315.19,17864.48,18069.35,418400],["2024-06-24",18233.24,18561.03,17536.69,17536.69,1121900],["2024-06-25",17577.66,17618.64,17208.9,17249.87,456100],["2024-06-26",17249.87,17700.58,16963.06,17618.64,718000],["2024-06-27",17618.64,18847.84,17618.64,18806.87,2146000],["2024-06-28",18806.87,18929.79,18192.27,18274.21,718400],["2024-07-01",18602.0,18602.0,17208.9,17331.82,954900],["2024-07-02",17331.82,17782.53,17249.87,17331.82,889400],["2024-07-03",17454.74,17454.74,17126.95,17454.74,658300],["2024-07-04",17495.72,17905.45,17290.85,17864.48,806900],["2024-07-05",17946.42,18110.32,17577.66,17782.53,547300],["2024-07-08",17782.53,18438.11,17618.64,18438.11,1119500],["2024-07-09",18765.9,19708.29,18520.05,19339.53,2050300],["2024-07-10",19462.45,19462.45,17987.4,18642.98,1072600],["2024-07-11",18642.98,18888.82,17946.42,18110.32,1040900],["2024-07-12",18110.32,18520.05,18028.37,18192.27,480700],["2024-07-15",18274.21,19093.68,18274.21,18561.03,800500],["2024-07-16",18561.03,18806.87,18438.11,18438.11,390400],["2024-07-17",18479.08,18479.08,17167.93,17167.93,1494300],["2024-07-18",17249.87,17618.64,16799.16,17618.64,544600],["2024-07-19",17618.64,17864.48,17085.98,17167.93,521200],["2024-07-22",17004.03,17167.93,15979.69,15979.69,1240200],["2024-07-23",16225.53,16307.48,15283.14,15283.14,546700],["2024-07-24",15078.27,16348.46,15078.27,16348.46,859900],["2024-07-25",16102.61,16307.48,15692.88,16184.56,363000],["2024-07-26",16020.67,16184.56,15897.75,16143.59,342700],["2024-07-29",16143.59,16635.27,16061.64,16471.38,431700],["2024-07-30",16389.43,16635.27,15856.77,16225.53,372300],["2024-07-31",16225.53,16225.53,15897.75,15938.72,384900],["2024-08-01",15856.77,15979.69,14996.33,14996.33,603400],["2024-08-02",14996.33,15078.27,14586.59,15037.3,347500],["2024-08-05",15037.3,15037.3,14135.88,14135.88,609700],["2024-08-06",14258.8,14832.43,14135.88,14791.46,374400],["2024-08-07",14791.46,14832.43,14422.7,14668.54,202600],["2024-08-08",14668.54,14791.46,14340.75,14545.62,144400],["2024-08-09",14627.57,15119.25,14545.62,14996.33,398300],["2024-08-12",14955.35,15078.27,14832.43,15078.27,209700],["2024-08-13",15078.27,15078.27,14873.41,14873.41,255900],["2024-08-14",15037.3,15037.3,14504.64,14627.57,262400],["2024-08-15",14627.57,14709.51,14545.62,14627.57,114400],["2024-08-16",14668.54,15365.09,14627.57,15365.09,581500],["2024-08-19",15406.06,15569.96,15201.2,15324.12,559300],["2024-08-20",15324.12,15651.9,15242.17,15610.93,394300],["2024-08-21",15610.93,15610.93,15365.09,15569.96,276800],["2024-08-22",15488.01,15815.8,15324.12,15815.8,475800],["2024-08-23",15569.96,15979.69,15528.98,15651.9,357100],["2024-08-26",15856.77,15856.77,15160.22,15324.12,309700],["2024-08-27",15406.06,15406.06,14914.38,15078.27,344100],["2024-08-28",15119.25,15283.14,14914.38,14955.35,194200],["2024-08-29",14955.35,15242.17,14955.35,15078.27,182900],["2024-08-30",15078.27,15242.17,14996.33,15201.2,114300],["2024-09-04",15160.22,15160.22,14914.38,14996.33,163400],["2024-09-05",14996.33,15160.22,14914.38,14914.38,175900],["2024-09-06",14832.43,15078.27,14709.51,14873.41,139800],["2024-09-09",14832.43,14832.43,14299.78,14299.78,452800],["2024-09-10",14299.78,14340.75,13808.09,13808.09,673200],["2024-09-11",13685.17,14053.94,13685.17,13931.01,263800],["2024-09-12",13890.04,14176.86,13890.04,13931.01,147000],["2024-09-13",13931.01,13931.01,13685.17,13726.15,195100],["2024-09-16",13644.2,13685.17,13193.49,13480.31,426900],["2024-09-17",13439.33,13521.28,13316.41,13521.28,175900],["2024-09-18",13521.28,13685.17,13398.36,13480.31,215900],["2024-09-19",13562.25,13562.25,13357.38,13398.36,252200],["2024-09-20",13480.31,13644.2,13398.36,13644.2,318900],["2024-09-23",13726.15,13726.15,13521.28,13603.23,206400],["2024-09-24",13603.23,13726.15,13562.25,13685.17,85600],["2024-09-25",13685.17,13767.12,13603.23,13685.17,236400],["2024-09-26",13685.17,13767.12,13603.23,13685.17,222000],["2024-09-27",13685.17,13726.15,13603.23,13603.23,212900],["2024-09-30",13644.2,13726.15,13603.23,13603.23,173300],["2024-10-01",13603.23,14094.91,13562.25,14012.96,684900],["2024-10-02",14012.96,14012.96,13767.12,13767.12,287300],["2024-10-03",13644.2,13890.04,13603.23,13890.04,491500],["2024-10-04",13890.04,13890.04,13603.23,13808.09,376600],["2024-10-07",13931.01,13931.01,13685.17,13849.07,340600],["2024-10-08",13726.15,14012.96,13726.15,13890.04,538100],["2024-10-09",13890.04,13971.99,13890.04,13931.01,323700],["2024-10-10",13890.04,14012.96,13890.04,14012.96,456200],["2024-10-11",13971.99,14504.64,13971.99,14463.67,760900],["2024-10-14",14586.59,14627.57,14176.86,14504.64,499900],["2024-10-15",14504.64,14504.64,14053.94,14094.91,378100],["2024-10-16",14094.91,14094.91,13685.17,13685.17,510700],["2024-10-17",13685.17,13849.07,13603.23,13685.17,162700],["2024-10-18",13931.01,13931.01,13726.15,13767.12,93000],["2024-10-21",13767.12,13890.04,13685.17,13685.17,151500],["2024-10-22",13849.07,13849.07,13562.25,13603.23,234900],["2024-10-23",13726.15,13726.15,13521.28,13521.28,145100],["2024-10-24",13521.28,13685.17,13521.28,13521.28,100500],["2024-10-25",13644.2,13644.2,13439.33,13521.28,138400],["2024-10-28",13562.25,13644.2,13521.28,13603.23,102500],["2024-10-29",13726.15,13890.04,13644.2,13890.04,203700],["2024-10-30",13890.04,13931.01,13849.07,13931.01,121200],["2024-10-31",13849.07,13931.01,13808.09,13931.01,219200],["2024-11-01",13931.01,13931.01,13685.17,13890.04,101400],["2024-11-04",13890.04,13890.04,13644.2,13685.17,95200],["2024-11-05",13644.2,13726.15,13603.23,13685.17,69100],["2024-11-06",13685.17,13849.07,13685.17,13849.07,82400],["2024-11-07",13890.04,13971.99,13726.15,13767.12,88600],["2024-11-08",13808.09,14135.88,13767.12,14094.91,277800],["2024-11-11",14094.91,14258.8,14012.96,14176.86,312800],["2024-11-12",14135.88,14217.83,13971.99,14012.96,188600],["2024-11-13",14012.96,14012.96,13767.12,13767.12,164500],["2024-11-14",13890.04,13890.04,13644.2,13685.17,134800],["2024-11-15",13603.23,13849.07,13603.23,13685.17,179800],["2024-11-18",13726.15,13767.12,13603.23,13644.2,165400],["2024-11-19",13685.17,13726.15,13603.23,13603.23,86200],["2024-11-20",13603.23,13726.15,13562.25,13644.2,118300],["2024-11-21",13644.2,13726.15,13603.23,13685.17,79000],["2024-11-22",13726.15,13767.12,13603.23,13726.15,135300],["2024-11-25",13808.09,14135.88,13767.12,14012.96,288000],["2024-11-26",14135.88,14135.88,13890.04,13890.04,167800],["2024-11-27",13890.04,13971.99,13808.09,13849.07,141100],["2024-11-28",13971.99,14012.96,13849.07,13890.04,149200],["2024-11-29",13971.99,14832.43,13931.01,14832.43,1311400],["2024-12-02",15324.12,15324.12,14996.33,15242.17,633100],["2024-12-03",15160.22,16307.48,14996.33,15815.8,1486239],["2024-12-04",15733.85,16061.64,15324.12,15324.12,532800],["2024-12-05",15242.17,15610.93,14996.33,15365.09,950600],["2024-12-06",15365.09,15733.85,15201.2,15651.9,893200],["2024-12-09",15771.57,16252.15,15553.13,15640.51,305100],["2024-12-10",15640.51,16077.39,15553.13,15596.82,308400],["2024-12-11",15727.88,15727.88,15422.06,15509.44,269200],["2024-12-12",15509.44,15596.82,15028.87,15072.56,375100],["2024-12-13",15072.56,15465.75,15072.56,15247.31,390500],["2024-12-16",15378.38,15378.38,15028.87,15334.69,209200],["2024-12-17",15422.06,15727.88,15291.0,15334.69,274300],["2024-12-18",15334.69,15640.51,15203.62,15465.75,285300],["2024-12-19",15291.0,15990.02,15203.62,15771.57,896800],["2024-12-20",15946.33,16164.77,15815.26,15858.95,555300],["2024-12-23",15902.64,16426.9,15727.88,16208.46,709400],["2024-12-24",16295.84,16339.52,15946.33,16121.08,457000],["2024-12-25",16252.15,17038.54,15684.2,15684.2,613200],["2024-12-26",15771.57,15902.64,15553.13,15640.51,424700],["2024-12-27",15640.51,15640.51,15247.31,15291.0,475100],["2024-12-30",15334.69,15465.75,15116.24,15291.0,199800],["2024-12-31",15422.06,15465.75,15159.93,15291.0,224200],["2025-01-02",15291.0,15946.33,15291.0,15902.64,485500],["2025-01-03",15990.02,15990.02,15422.06,15422.06,363200],["2025-01-06",15334.69,15553.13,14854.11,14985.18,442800],["2025-01-07",14941.49,14985.18,14679.36,14679.36,488700],["2025-01-08",14679.36,14985.18,14460.92,14766.74,368000],["2025-01-09",14941.49,14985.18,14679.36,14766.74,210900],["2025-01-10",14679.36,14810.42,14460.92,14548.29,349200],["2025-01-13",14417.23,14766.74,14417.23,14679.36,104000],["2025-01-14",14635.67,14810.42,14548.29,14591.98,189900],["2025-01-15",14591.98,14854.11,14591.98,14854.11,117100],["2025-01-16",14985.18,14985.18,14723.05,14810.42,144900],["2025-01-17",14766.74,14941.49,14679.36,14854.11,180200],["2025-01-20",14941.49,15159.93,14854.11,14854.11,190100],["2025-01-21",15072.56,15072.56,14417.23,14504.6,224000],["2025-01-22",14504.6,14723.05,14504.6,14548.29,271900],["2025-01-23",14723.05,14810.42,14635.67,14679.36,115700],["2025-01-24",14810.42,14941.49,14723.05,14766.74,116700],["2025-02-03",14766.74,14897.8,14635.67,14897.8,143400],["2025-02-04",14766.74,14985.18,14635.67,14766.74,320400],["2025-02-05",14854.11,14854.11,14679.36,14854.11,183400],["2025-02-06",14854.11,15116.24,14854.11,15116.24,277100],["2025-02-07",15203.62,15640.51,15072.56,15291.0,938300],["2025-02-10",15203.62,15291.0,15072.56,15116.24,206800],["2025-02-11",15203.62,15247.31,15028.87,15116.24,172300],["2025-02-12",15291.0,15727.88,15028.87,15640.51,790800],["2025-02-13",15640.51,15902.64,15465.75,15684.2,466600],["2025-02-14",15815.26,15815.26,15465.75,15727.88,541600],["2025-02-17",15553.13,15727.88,15509.44,15727.88,401500],["2025-02-18",15727.88,16514.28,15509.44,16426.9,1103300],["2025-02-19",16470.59,16470.59,16121.08,16252.15,335200],["2025-02-20",16295.84,16426.9,15902.64,16033.7,486900],["2025-02-21",16033.7,16252.15,15815.26,16121.08,643000],["2025-02-24",16121.08,16426.9,15902.64,16426.9,432700],["2025-02-25",16426.9,16426.9,16121.08,16208.46,524900],["2025-02-26",16208.46,16689.03,16077.39,16295.84,525600],["2025-02-27",16383.21,16426.9,16121.08,16164.77,368600],["2025-02-28",16164.77,16295.84,15858.95,15858.95,331300],["2025-03-03",15727.88,15990.02,15727.88,15858.95,351100],["2025-03-04",15815.26,15990.02,15553.13,15727.88,355300],["2025-03-05",15815.26,16208.46,15640.51,16164.77,721700],["2025-03-06",16252.15,16252.15,15990.02,16164.77,355600],["2025-03-07",16077.39,16383.21,15727.88,15727.88,575200],["2025-03-10",15902.64,15902.64,15509.44,15553.13,449100],["2025-03-11",15247.31,15684.2,15247.31,15422.06,395900],["2025-03-12",15465.75,15553.13,15334.69,15465.75,220000],["2025-03-13",15553.13,15553.13,15291.0,15291.0,140600],["2025-03-14",15291.0,15422.06,15159.93,15159.93,159500],["2025-03-17",15203.62,15247.31,14941.49,15116.24,360200],["2025-03-18",15116.24,15291.0,15116.24,15247.31,121000],["2025-03-19",15247.31,15247.31,15116.24,15159.93,95900],["2025-03-20",15203.62,15247.31,15072.56,15116.24,90900],["2025-03-21",15291.0,15291.0,15072.56,15203.62,89700],["2025-03-24",15291.0,15291.0,15072.56,15116.24,86200],["2025-03-25",15072.56,15378.38,15028.87,15291.0,148200],["2025-03-26",15334.69,15422.06,15247.31,15291.0,133000],["2025-03-27",15247.31,15596.82,15247.31,15553.13,242400],["2025-03-28",15727.88,15771.57,15378.38,15465.75,162300],["2025-03-31",15553.13,15553.13,15203.62,15203.62,156700],["2025-04-01",15116.24,15247.31,15116.24,15203.62,94300],["2025-04-02",15203.62,15378.38,15203.62,15247.31,94900],["2025-04-03",14854.11,14854.11,14198.78,14198.78,687200],["2025-04-04",13237.64,14417.23,13237.64,14198.78,705200],["2025-04-08",13412.39,13499.77,13237.64,13237.64,337500],["2025-04-09",12407.55,13106.57,12407.55,12494.93,153100],["2025-04-10",13368.7,13368.7,13368.7,13368.7,12000],["2025-04-11",13630.83,13980.34,13281.32,13936.65,321400],["2025-04-14",13892.96,14155.1,13805.59,14067.72,114000],["2025-04-15",14067.72,14067.72,13543.46,13805.59,198900],["2025-04-16",13456.08,13892.96,13456.08,13805.59,147700],["2025-04-17",13805.59,13980.34,13543.46,13805.59,59400],["2025-04-18",13674.52,14067.72,13674.52,13849.28,451900],["2025-04-21",13892.96,14067.72,13805.59,13849.28,121600],["2025-04-22",13980.34,13980.34,12888.13,13630.83,318700],["2025-04-23",13849.28,14067.72,13630.83,14067.72,173200],["2025-04-24",14155.1,14242.47,14067.72,14155.1,273700],["2025-04-25",14111.41,14286.16,14024.03,14067.72,108000],["2025-04-28",14067.72,14111.41,13980.34,14111.41,109900],["2025-04-29",14198.78,14242.47,14024.03,14067.72,127700],["2025-05-05",14242.47,14242.47,13936.65,14111.41,66900],["2025-05-06",14198.78,14504.6,14111.41,14329.85,484700],["2025-05-07",14329.85,14460.92,14155.1,14286.16,122100],["2025-05-08",14286.16,14329.85,14198.78,14286.16,194000],["2025-05-09",14286.16,14504.6,14286.16,14286.16,153500],["2025-05-12",14286.16,14329.85,14155.1,14242.47,69000],["2025-05-13",14329.85,14417.23,14198.78,14373.54,133700],["2025-05-14",14373.54,14460.92,14329.85,14417.23,272000],["2025-05-15",14460.92,14635.67,14373.54,14591.98,206400],["2025-05-16",14460.92,14548.29,14373.54,14417.23,109300],["2025-05-19",14417.23,14417.23,14155.1,14373.54,371300],["2025-05-20",14329.85,14373.54,14242.47,14329.85,141000],["2025-05-21",14373.54,14417.23,14286.16,14373.54,114400],["2025-05-22",14373.54,14417.23,14286.16,14329.85,94400],["2025-05-23",14329.85,14373.54,14155.1,14155.1,110500],["2025-05-26",14286.16,14286.16,13936.65,14242.47,211300],["2025-05-27",14242.47,14504.6,14242.47,14460.92,198400],["2025-05-28",14504.6,14548.29,14329.85,14329.85,164900],["2025-05-29",14329.85,14417.23,14329.85,14373.54,82100],["2025-05-30",14286.16,14373.54,14198.78,14329.85,135900],["2025-06-02",14329.85,14329.85,14198.78,14286.16,133400],["2025-06-03",14417.23,14417.23,14242.47,14417.23,132200],["2025-06-04",14460.92,15028.87,14417.23,14723.05,373200],["2025-06-05",14854.11,14854.11,14504.6,14591.98,77400],["2025-06-06",14635.67,14635.67,14286.16,14329.85,132800],["2025-06-09",14329.85,14329.85,14198.78,14198.78,122700],["2025-06-10",14198.78,14417.23,14155.1,14198.78,131100],["2025-06-11",14373.54,14373.54,14198.78,14329.85,140100],["2025-06-12",14329.85,14417.23,14198.78,14329.85,114800],["2025-06-13",14329.85,14329.85,14067.72,14198.78,211100],["2025-06-16",14155.1,14460.92,14155.1,14460.92,239500],["2025-06-17",14504.6,14766.74,14460.92,14591.98,268700],["2025-06-18",14591.98,14723.05,14460.92,14504.6,253200],["2025-06-19",14286.16,14635.67,14286.16,14548.29,153600],["2025-06-20",14679.36,14766.74,14504.6,14548.29,239900],["2025-06-23",14548.29,14548.29,14373.54,14460.92,145800],["2025-06-24",14504.6,15072.56,14460.92,15028.87,462900],["2025-06-25",15028.87,15159.93,14810.42,14854.11,192300],["2025-06-26",14854.11,14941.49,14723.05,14810.42,72700],["2025-06-27",14854.11,15159.93,14854.11,14897.8,144100],["2025-06-30",14941.49,15291.0,14941.49,15203.62,345100],["2025-07-01",15203.62,15291.0,14985.18,15028.87,405200],["2025-07-02",15072.56,15116.24,14897.8,14985.18,129300],["2025-07-03",14854.11,15028.87,14810.42,14854.11,172500],["2025-07-04",14897.8,15116.24,14854.11,15116.24,163600],["2025-07-07",15247.31,15247.31,15072.56,15159.93,299300],["2025-07-08",15203.62,15247.31,15072.56,15159.93,202500],["2025-07-09",15291.0,15291.0,15159.93,15159.93,283900],["2025-07-10",15116.24,15203.62,15028.87,15203.62,270300],["2025-07-11",15116.24,15291.0,15072.56,15116.24,208800],["2025-07-14",15116.24,15159.93,14985.18,15116.24,279300],["2025-07-15",15116.24,15247.31,15028.87,15072.56,288000],["2025-07-16",15072.56,15116.24,14897.8,15072.56,267200],["2025-07-17",15116.24,15422.06,15116.24,15291.0,433500],["2025-07-18",15422.06,15422.06,15159.93,15203.62,243600],["2025-07-21",15465.75,15858.95,15378.38,15684.2,1241400],["2025-07-22",15640.51,15858.95,15465.75,15727.88,438700],["2025-07-23",15727.88,16077.39,15727.88,16033.7,630500],["2025-07-24",15946.33,16208.46,15902.64,16033.7,411600],["2025-07-25",15990.02,16121.08,15771.57,15771.57,342700],["2025-07-28",15946.33,16121.08,15815.26,15946.33,413800],["2025-07-29",16077.39,16077.39,15247.31,15247.31,906700],["2025-07-30",15247.31,15640.51,15247.31,15509.44,485200],["2025-07-31",15509.44,15684.2,15291.0,15509.44,162500],["2025-08-01",15422.06,15596.82,15334.69,15422.06,321600],["2025-08-04",15247.31,15553.13,15247.31,15509.44,167700],["2025-08-05",15640.51,15946.33,15465.75,15553.13,1016300],["2025-08-06",15509.44,15727.88,15509.44,15727.88,222000],["2025-08-07",15815.26,16033.7,15727.88,15946.33,569100],["2025-08-08",15990.02,16820.1,15946.33,16820.1,1167800],["2025-08-11",16907.48,16907.48,16645.34,16732.72,510300],["2025-08-12",16732.72,16907.48,16252.15,16383.21,697300],["2025-08-13",16732.72,17256.98,16383.21,16951.16,1330700],["2025-08-14",17256.98,17562.8,17125.92,17300.67,1107800],["2025-08-15",17562.8,18261.82,17125.92,17213.3,1298000],["2025-08-18",17300.67,17956.0,17125.92,17650.18,891900],["2025-08-19",17737.56,17956.0,17475.43,17475.43,569100],["2025-08-20",17300.67,17562.8,16601.66,16863.79,898100],["2025-08-21",17038.54,17082.23,16776.41,16863.79,660000],["2025-08-22",16859.3,16859.3,16152.91,16152.91,873500],["2025-08-25",16152.91,16341.28,15870.35,15870.35,503100],["2025-08-26",15870.35,16435.47,15729.07,16341.28,195200],["2025-08-27",16341.28,16435.47,16152.91,16341.28,306300],["2025-08-28",16388.37,16388.37,16200.0,16247.09,140800],["2025-08-29",16247.09,16482.56,16200.0,16482.56,240400],["2025-09-03",16576.74,16576.74,16200.0,16294.19,259000],["2025-09-04",16341.28,16670.93,16341.28,16670.93,425400],["2025-09-05",16765.12,16812.21,16341.28,16435.47,328600],["2025-09-08",16388.37,16435.47,16058.72,16058.72,344800],["2025-09-09",15917.44,16058.72,15917.44,16011.63,400200],["2025-09-10",15964.53,16058.72,15870.35,15917.44,98100],["2025-09-11",15964.53,16341.28,15540.7,16247.09,431800],["2025-09-12",16341.28,16482.56,16294.19,16388.37,126200],["2025-09-15",16388.37,16529.65,16294.19,16482.56,160300],["2025-09-16",16670.93,16765.12,16482.56,16670.93,238400],["2025-09-17",16670.93,16812.21,16388.37,16482.56,158400],["2025-09-18",16576.74,16576.74,16200.0,16341.28,137200],["2025-09-19",16341.28,16388.37,16105.81,16294.19,86900],["2025-09-22",16294.19,16294.19,15917.44,16011.63,233900],["2025-09-23",16011.63,16247.09,15870.35,15870.35,68400],["2025-09-24",15917.44,15964.53,15587.79,15870.35,430800],["2025-09-25",15870.35,16058.72,15870.35,15964.53,106000],["2025-09-26",15917.44,16011.63,15823.26,15964.53,111500],["2025-09-29",15917.44,16105.81,15823.26,16058.72,172900],["2025-09-30",16152.91,16152.91,15681.98,15964.53,409900],["2025-10-01",16011.63,16011.63,15776.16,15917.44,64100],["2025-10-02",15964.53,16011.63,15776.16,15964.53,80100],["2025-10-03",16011.63,16011.63,15681.98,15917.44,71000],["2025-10-06",15917.44,15964.53,15776.16,15917.44,235100],["2025-10-07",15964.53,15964.53,15776.16,15823.26,109600],["2025-10-08",15823.26,15917.44,15681.98,15823.26,153700],["2025-10-09",15870.35,15870.35,15069.77,15776.16,261400],["2025-10-10",15776.16,15823.26,15540.7,15587.79,186800],["2025-10-13",15540.7,15540.7,15258.14,15399.42,291800],["2025-10-14",15352.33,15399.42,15022.67,15069.77,507800],["2025-10-15",14975.58,15069.77,14881.4,14975.58,437900],["2025-10-16",14928.49,14975.58,14787.21,14881.4,157400],["2025-10-17",14881.4,14975.58,14834.3,14975.58,228200],["2025-10-20",15211.05,15211.05,14316.28,14316.28,301100],["2025-10-21",14410.47,15022.67,14127.91,15022.67,391300],["2025-10-22",15352.33,15870.35,15258.14,15870.35,754300],["2025-10-23",16105.81,16105.81,15776.16,15823.26,257500],["2025-10-24",15870.35,16341.28,15634.88,16247.09,830400],["2025-10-27",16482.56,16482.56,16058.72,16247.09,439500],["2025-10-28",16294.19,16388.37,15823.26,16058.72,304700],["2025-10-29",16011.63,16529.65,15917.44,16341.28,515600],["2025-10-30",16294.19,16812.21,16105.81,16812.21,648100],["2025-10-31",16859.3,17141.86,16859.3,16953.49,707200],["2025-11-03",17000.58,18130.81,16529.65,17706.98,1702100],["2025-11-04",17659.88,17706.98,16576.74,17188.95,906300],["2025-11-05",17141.86,17518.6,16623.84,16812.21,539100],["2025-11-06",17188.95,17188.95,16765.12,16859.3,190800],["2025-11-07",17047.67,17047.67,16058.72,16058.72,497300],["2025-11-10",16058.72,16200.0,15729.07,16011.63,316500],["2025-11-11",16200.0,16200.0,15823.26,16011.63,291100],["2025-11-12",16011.63,16482.56,16011.63,16388.37,111800],["2025-11-13",16482.56,16482.56,16105.81,16294.19,133300],["2025-11-14",16294.19,16294.19,16011.63,16247.09,166400],["2025-11-17",16294.19,16576.74,16294.19,16388.37,124100],["2025-11-18",16388.37,16529.65,16388.37,16482.56,141900],["2025-11-19",16482.56,16765.12,16435.47,16482.56,398800],["2025-11-20",16482.56,16529.65,16200.0,16247.09,121900],["2025-11-21",16341.28,16482.56,16294.19,16341.28,122300],["2025-11-24",16341.28,16435.47,16011.63,16247.09,81400],["2025-11-25",16247.09,16294.19,15964.53,16105.81,144200],["2025-11-26",15964.53,16152.91,15964.53,16105.81,72800],["2025-11-27",16105.81,16247.09,15917.44,16200.0,286000],["2025-11-28",16105.81,16105.81,15917.44,16011.63,139700],["2025-12-01",16011.63,16200.0,15964.53,16200.0,80800],["2025-12-02",15917.44,16152.91,15917.44,16152.91,82900],["2025-12-03",16200.0,16482.56,16058.72,16482.56,138200],["2025-12-04",16341.28,16576.74,16294.19,16529.65,65400],["2025-12-05",16576.74,16623.84,16341.28,16341.28,46000],["2025-12-08",16294.19,17236.05,16247.09,16765.12,312500],["2025-12-09",16953.49,17000.58,16200.0,16341.28,317400],["2025-12-10",16247.09,16529.65,15964.53,16105.81,185800],["2025-12-11",16152.91,16388.37,15917.44,16294.19,67900],["2025-12-12",16247.09,16388.37,15823.26,16011.63,294100],["2025-12-15",15823.26,15964.53,15587.79,15870.35,129200],["2025-12-16",15917.44,15917.44,15399.42,15917.44,139400],["2025-12-17",15917.44,15964.53,15823.26,15823.26,80100],["2025-12-18",16011.63,16011.63,15681.98,15964.53,56200],["2025-12-19",15964.53,16105.81,15776.16,16105.81,71600],["2025-12-22",16011.63,16200.0,15917.44,16152.91,115700],["2025-12-23",16152.91,16200.0,15964.53,16200.0,27500],["2025-12-24",16247.09,16247.09,15964.53,16152.91,50600],["2025-12-25",16105.81,16247.09,15823.26,15870.35,56100],["2025-12-26",15823.26,16765.12,15729.07,16765.12,218500],["2025-12-29",16388.37,17424.42,16341.28,17424.42,546200],["2025-12-30",17377.33,17424.42,17047.67,17283.14,180100],["2025-12-31",17283.14,17424.42,16718.02,16718.02,70400],["2026-01-05",16765.12,16953.49,16388.37,16435.47,203100],["2026-01-06",16294.19,17330.23,16294.19,17188.95,600200],["2026-01-07",17188.95,17895.35,17188.95,17565.7,548600],["2026-01-08",17848.26,18272.09,16906.4,17047.67,596000],["2026-01-09",17141.86,17612.79,17000.58,17141.86,537400],["2026-01-12",17236.05,17848.26,17188.95,17471.51,387500],["2026-01-13",17424.42,17424.42,17047.67,17047.67,366900],["2026-01-14",17094.77,18083.72,17047.67,17659.88,911000],["2026-01-15",17895.35,18884.3,17471.51,18884.3,1380700],["2026-01-16",20108.72,20108.72,19025.58,19119.77,690800],["2026-01-19",19496.51,19496.51,18366.28,18695.93,516700],["2026-01-20",18648.84,19779.07,18130.81,18790.12,812100],["2026-01-21",18319.19,18743.02,17895.35,18225.0,502500],["2026-01-22",18460.47,18507.56,17989.53,18225.0,330900],["2026-01-23",18272.09,18272.09,16953.49,17047.67,783300],["2026-01-26",17141.86,17330.23,16341.28,16482.56,377000],["2026-01-27",16576.74,16812.21,16529.65,16765.12,220200],["2026-01-28",16859.3,17094.77,16765.12,16906.4,210900],["2026-01-29",16906.4,17094.77,16623.84,16953.49,158600],["2026-01-30",17047.67,17094.77,16859.3,16953.49,220800],["2026-02-02",16623.84,17188.95,16576.74,17094.77,323400],["2026-02-03",17094.77,17754.07,17000.58,17424.42,323400],["2026-02-04",17801.16,18601.74,17706.98,18601.74,1844100],["2026-02-05",18978.49,18978.49,18083.72,18460.47,742500],["2026-02-06",18695.93,18695.93,17424.42,17565.7,765400],["2026-02-09",17848.26,17848.26,17094.77,17612.79,502900],["2026-02-10",17801.16,18177.91,17424.42,17518.6,515700],["2026-02-11",17518.6,18130.81,17518.6,17942.44,240500],["2026-02-12",17989.53,18036.63,17659.88,17706.98,146700],["2026-02-13",17565.7,17612.79,17330.23,17377.33,162800],["2026-02-23",17471.51,17989.53,17377.33,17895.35,280500],["2026-02-24",17989.53,18083.72,17565.7,17942.44,242000],["2026-02-25",17848.26,18319.19,17659.88,17848.26,419600],["2026-02-26",17942.44,17942.44,17612.79,17706.98,165800],["2026-02-27",17706.98,17754.07,17188.95,17330.23,351000],["2026-03-02",17283.14,17801.16,16765.12,17283.14,555300],["2026-03-03",17801.16,17801.16,17236.05,17471.51,389300],["2026-03-04",17471.51,17518.6,16812.21,17236.05,291100],["2026-03-05",17377.33,17377.33,16859.3,16953.49,440100],["2026-03-06",16859.3,16906.4,16482.56,16623.84,204600],["2026-03-09",15634.88,16200.0,15493.6,15493.6,848500],["2026-03-10",15729.07,16247.09,15729.07,16011.63,232200],["2026-03-11",16058.72,16435.47,16011.63,16435.47,151900],["2026-03-12",16435.47,16529.65,16011.63,16388.37,431900],["2026-03-13",16200.0,16388.37,16152.91,16247.09,76700],["2026-03-16",16105.81,16388.37,15964.53,16152.91,188100],["2026-03-17",16105.81,16388.37,16105.81,16294.19,122600],["2026-03-18",16200.0,16388.37,16152.91,16388.37,64100],["2026-03-19",16011.63,16247.09,16011.63,16152.91,93000],["2026-03-20",16200.0,16765.12,16105.81,16718.02,297900],["2026-03-23",16765.12,16859.3,16105.81,16482.56,294700],["2026-03-24",16482.56,17612.79,16482.56,17612.79,1186600],["2026-03-25",17659.88,18648.84,17424.42,18413.37,1115700],["2026-03-26",18413.37,18743.02,17895.35,17895.35,588500],["2026-03-27",17895.35,18366.28,17848.26,18272.09,418100],["2026-03-30",18272.09,19119.77,17895.35,18648.84,605000],["2026-03-31",19213.95,19213.95,18272.09,18931.4,602700],["2026-04-01",19261.05,19261.05,18648.84,19025.58,615900],["2026-04-02",19025.58,19543.6,18272.09,18319.19,577800],["2026-04-03",18319.19,18743.02,17895.35,18507.56,302100],["2026-04-06",18695.93,18695.93,17801.16,17801.16,449600],["2026-04-07",17754.07,18130.81,17754.07,17989.53,195300],["2026-04-08",18319.19,18413.37,17989.53,18177.91,196700],["2026-04-09",18177.91,18272.09,17848.26,17895.35,137600],["2026-04-10",18083.72,18319.19,17848.26,17895.35,280300],["2026-04-13",17330.23,17989.53,17330.23,17424.42,144500],["2026-04-14",17518.6,17706.98,17471.51,17706.98,70000],["2026-04-15",17612.79,17706.98,17330.23,17424.42,147900],["2026-04-16",17424.42,17565.7,16718.02,16812.21,483000],["2026-04-17",16812.21,16859.3,16576.74,16718.02,402300],["2026-04-20",16953.49,17047.67,16718.02,16718.02,153100],["2026-04-21",16953.49,16953.49,16670.93,16670.93,130300],["2026-04-22",16670.93,16765.12,16294.19,16388.37,301200],["2026-04-23",16623.84,16812.21,16341.28,16670.93,157500],["2026-04-24",16859.3,16859.3,16670.93,16670.93,202400],["2026-04-28",16670.93,16765.12,16435.47,16576.74,126500],["2026-04-29",16482.56,16623.84,16388.37,16576.74,32000],["2026-05-04",16482.56,16670.93,16435.47,16576.74,89500],["2026-05-05",16576.74,16623.84,16482.56,16482.56,64500],["2026-05-06",16482.56,16765.12,16482.56,16576.74,111400],["2026-05-07",16765.12,16765.12,16529.65,16670.93,173300],["2026-05-08",16670.93,16812.21,16623.84,16623.84,127400],["2026-05-11",16623.84,16623.84,16294.19,16341.28,138900],["2026-05-12",16388.37,16482.56,16200.0,16435.47,103600],["2026-05-13",16388.37,16576.74,16341.28,16576.74,79300],["2026-05-14",16670.93,16670.93,16388.37,16482.56,77500],["2026-05-15",16435.47,16435.47,16058.72,16294.19,117600],["2026-05-18",16152.91,16812.21,16105.81,16812.21,241400],["2026-05-19",16859.3,17000.58,16482.56,16482.56,267400],["2026-05-20",16482.56,16623.84,16247.09,16482.56,194300],["2026-05-21",16435.47,16765.12,16388.37,16765.12,145800],["2026-05-22",16906.4,16906.4,16482.56,16529.65,107200],["2026-05-25",16529.65,16670.93,16435.47,16482.56,76400],["2026-05-26",16529.65,16765.12,16388.37,16576.74,1596200],["2026-05-27",16906.4,17141.86,16576.74,17141.86,249600],["2026-05-28",16953.49,17706.98,16953.49,17518.6,2926900],["2026-05-29",17518.6,17659.88,17141.86,17565.7,255200],["2026-06-01",17565.7,17706.98,17047.67,17518.6,259000],["2026-06-02",17424.42,17424.42,17000.58,17188.95,167100],["2026-06-03",17141.86,17188.95,16623.84,16859.3,133500],["2026-06-04",16765.12,16859.3,16670.93,16765.12,90400],["2026-06-05",16718.02,16812.21,16670.93,16765.12,109200],["2026-06-08",16482.56,16812.21,16482.56,16812.21,81100],["2026-06-09",16670.93,16812.21,16576.74,16812.21,104900],["2026-06-10",16623.84,17000.58,16576.74,16953.49,115400],["2026-06-11",16765.12,17188.95,16576.74,17047.67,155500],["2026-06-12",16812.21,17047.67,16718.02,16953.49,66500],["2026-06-15",16953.49,17094.77,16859.3,16953.49,119100],["2026-06-16",16953.49,17094.77,16859.3,17000.58,89700],["2026-06-17",16953.49,17047.67,16859.3,17000.58,100200],["2026-06-18",17000.58,17000.58,16765.12,16906.4,64900],["2026-06-19",16718.02,16812.21,16623.84,16623.84,51000],["2026-06-22",16623.84,16718.02,16529.65,16576.74,51400],["2026-06-23",16576.74,16765.12,16482.56,16576.74,133500],["2026-06-24",16576.74,16718.02,16482.56,16718.02,66200],["2026-06-25",16859.3,16859.3,16388.37,16576.74,82400],["2026-06-26",16435.47,16623.84,16388.37,16576.74,91300],["2026-06-29",16670.93,16670.93,16388.37,16576.74,44000],["2026-06-30",16482.56,16576.74,16435.47,16576.74,93600],["2026-07-01",16482.56,16576.74,16482.56,16482.56,85100],["2026-07-02",16435.47,16576.74,16435.47,16529.65,100600],["2026-07-03",16482.56,16576.74,16435.47,16576.74,94900],["2026-07-06",16529.65,16576.74,16435.47,16576.74,234800],["2026-07-07",16576.74,16670.93,16482.56,16482.56,196100],["2026-07-08",16388.37,16623.84,16388.37,16623.84,189800],["2026-07-09",16623.84,16718.02,16435.47,16670.93,126900],["2026-07-10",16718.02,16718.02,16435.47,16718.02,125100],["2026-07-13",16482.56,16718.02,16388.37,16718.02,244600],["2026-07-14",16482.56,16718.02,16435.47,16670.93,266900],["2026-07-15",16576.74,16670.93,16341.28,16482.56,210700],["2026-07-16",16435.47,16529.65,15917.44,16482.56,658500],["2026-07-17",16388.37,16482.56,16011.63,16482.56,266300],["2026-07-20",16105.81,16670.93,15917.44,16011.63,127300],["2026-07-21",16388.37,16435.47,15870.35,16011.63,98600],["2026-07-22",15634.88,15964.53,15634.88,15729.07,97800],["2026-07-23",15729.07,15729.07,15258.14,15587.79,115300],["2026-07-24",15446.51,15634.88,15399.42,15540.7,69100],["2026-07-27",15540.7,16011.63,15540.7,15681.98,15000],["2026-07-28",15446.51,15634.88,15399.42,15493.6,112800],["2026-07-29",15634.88,15681.98,15493.6,15634.88,102900],["2026-07-30",15729.07,15917.44,15729.07,15823.26,252200],["2026-07-31",16011.63,16011.63,15729.07,15729.07,57900],["2026-08-03",15776.16,15964.53,15634.88,15917.44,147900],["2026-08-04",15964.53,16058.72,15776.16,15823.26,91700],["2026-08-05",16011.63,16011.63,15776.16,15870.35,899000],["2026-08-06",15870.35,16011.63,15681.98,15917.44,293100],["2026-08-07",15917.44,16105.81,15634.88,15917.44,187900],["2026-08-10",16011.63,16011.63,15776.16,15870.35,54600],["2026-08-11",15870.35,15917.44,15634.88,15634.88,144900],["2026-08-12",15634.88,15870.35,15634.88,15729.07,47300],["2026-08-13",15729.07,16011.63,15681.98,15729.07,197900],["2026-08-14",15823.26,15870.35,15681.98,15776.16,347500],["2026-08-17",15729.07,15776.16,15681.98,15776.16,63300],["2026-08-18",15917.44,15917.44,15776.16,15776.16,346300],["2026-08-19",15870.35,15917.44,15776.16,15870.35,47600],["2026-08-20",15870.35,15870.35,15681.98,15776.16,344700],["2026-08-21",15729.07,16200.0,15729.07,16200.0,199900],["2026-08-24",15917.44,16294.19,15917.44,16200.0,335100],["2026-08-25",16200.0,16300.0,15950.0,16100.0,67100],["2026-08-26",16100.0,16150.0,15900.0,16100.0,75900],["2026-08-27",15850.0,16150.0,15800.0,15800.0,83700],["2026-08-28",15800.0,16100.0,15800.0,16000.0,66200],["2026-09-03",16000.0,16100.0,15800.0,15950.0,54400],["2026-09-04",15850.0,16050.0,15850.0,16000.0,65600],["2026-09-07",15900.0,16000.0,15850.0,15850.0,41900],["2026-09-08",15800.0,15850.0,15750.0,15800.0,15600],["2026-09-09",15650.0,15950.0,15650.0,15950.0,113500],["2026-09-10",15800.0,15900.0,15750.0,15750.0,19200],["2026-09-11",15750.0,15950.0,15000.0,15550.0,291600],["2026-09-14",15550.0,15650.0,15000.0,15000.0,141900],["2026-09-15",15100.0,16000.0,15100.0,16000.0,82900],["2026-09-16",15600.0,15950.0,15550.0,15550.0,107200],["2026-09-17",15600.0,15800.0,15500.0,15700.0,76700],["2026-09-18",15700.0,15750.0,15400.0,15700.0,88900],["2026-09-21",15750.0,16200.0,15750.0,15900.0,61700],["2026-09-22",15800.0,15950.0,15800.0,15850.0,35900],["2026-09-23",15800.0,15850.0,15650.0,15800.0,44600],["2026-09-24",15600.0,15800.0,15550.0,15550.0,31000],["2026-09-25",15600.0,15750.0,15500.0,15700.0,40400],["2026-09-28",15700.0,16700.0,15700.0,16200.0,303800],["2026-09-29",16200.0,16300.0,16000.0,16150.0,93900],["2026-09-30",16050.0,16400.0,15850.0,16250.0,222700],["2026-10-01",16050.0,16200.0,15950.0,16200.0,57000],["2026-10-02",16150.0,16200.0,15850.0,16150.0,78700]]}