{"sym":"MSR","index":false,"bars":[["2015-09-17",14280.08,14280.08,9946.33,10159.46,920000],["2015-09-18",10301.55,11367.23,8880.65,10088.42,606950],["2015-09-21",10088.42,10088.42,8596.47,9804.24,402800],["2015-09-22",9662.15,11225.14,8383.33,9306.92,389400],["2015-09-23",9377.97,10727.83,8028.11,10727.83,916050],["2015-09-24",10727.83,11296.19,10656.78,10940.96,828250],["2015-09-25",11083.05,11154.1,10656.78,10869.92,320000],["2015-09-28",10656.78,11012.01,10514.69,10585.73,201500],["2015-09-29",10514.69,12290.82,10159.46,10301.55,300500],["2015-09-30",10372.6,11864.55,10301.55,10301.55,348300],["2015-10-01",10372.6,10585.73,8880.65,10585.73,232900],["2015-10-02",10585.73,10585.73,10230.51,10230.51,323500],["2015-10-05",10301.55,10372.6,10230.51,10301.55,153600],["2015-10-06",10372.6,10443.64,8809.6,10230.51,282812],["2015-10-07",10301.55,10372.6,10088.42,10088.42,102200],["2015-10-08",10159.46,10159.46,9946.33,10017.37,132400],["2015-10-09",9946.33,10017.37,9875.28,9875.28,197900],["2015-10-12",10017.37,11367.23,9662.15,9733.19,134300],["2015-10-13",9662.15,9804.24,9662.15,9804.24,85302],["2015-10-14",9804.24,10301.55,9662.15,10088.42,281700],["2015-10-15",10017.37,10159.46,10017.37,10017.37,143810],["2015-10-16",10017.37,10088.42,9946.33,9946.33,116410],["2015-10-19",10017.37,10017.37,9875.28,10017.37,280800],["2015-10-20",9946.33,9946.33,9804.24,9875.28,110510],["2015-10-21",9946.33,9946.33,8454.38,9875.28,84300],["2015-10-22",9804.24,9875.28,9733.19,9804.24,124900],["2015-10-23",9875.28,9946.33,9804.24,9875.28,226000],["2015-10-26",9875.28,9875.28,9733.19,9733.19,78700],["2015-10-27",9662.15,9733.19,9377.97,9591.1,215600],["2015-10-28",9235.88,9662.15,9235.88,9520.06,195800],["2015-10-29",9449.01,9804.24,9449.01,9449.01,80100],["2015-10-30",9520.06,9520.06,9306.92,9449.01,91600],["2015-11-02",9520.06,9520.06,8099.15,9235.88,258000],["2015-11-03",9164.83,9235.88,9093.79,9164.83,182220],["2015-11-04",9306.92,9449.01,9164.83,9306.92,112900],["2015-11-05",9306.92,9306.92,9164.83,9235.88,47500],["2015-11-06",9235.88,9235.88,9022.74,9093.79,53000],["2015-11-09",9164.83,9235.88,9022.74,9164.83,102850],["2015-11-10",9093.79,9093.79,8880.65,8951.7,55500],["2015-11-11",8880.65,9449.01,8809.6,9164.83,163000],["2015-11-12",9093.79,9235.88,8667.51,9022.74,81900],["2015-11-13",8951.7,8951.7,8738.56,8880.65,86500],["2015-11-16",8809.6,8809.6,8596.47,8738.56,73100],["2015-11-17",8667.51,8809.6,8667.51,8667.51,53200],["2015-11-18",8667.51,8667.51,8383.33,8454.38,216600],["2015-11-19",8454.38,8880.65,8454.38,8738.56,185900],["2015-11-20",8667.51,8880.65,8667.51,8667.51,25200],["2015-11-23",8738.56,8738.56,8596.47,8738.56,46600],["2015-11-24",8738.56,8880.65,8596.47,8596.47,88300],["2015-11-25",8667.51,8667.51,8454.38,8596.47,71300],["2015-11-26",8525.42,8596.47,8312.29,8312.29,78700],["2015-11-27",8454.38,8454.38,8170.2,8241.24,169700],["2015-11-30",8170.2,8170.2,7672.88,7672.88,207200],["2015-12-01",7814.97,7886.02,7672.88,7672.88,56400],["2015-12-02",7743.93,7814.97,7743.93,7743.93,26400],["2015-12-03",7814.97,8596.47,7814.97,8525.42,250310],["2015-12-04",8525.42,8880.65,8099.15,8809.6,240600],["2015-12-07",8880.65,8880.65,8525.42,8525.42,53700],["2015-12-08",8454.38,8738.56,8170.2,8596.47,123400],["2015-12-09",8596.47,8738.56,8312.29,8525.42,36300],["2015-12-10",8454.38,8525.42,8312.29,8383.33,84400],["2015-12-11",8241.24,8312.29,8170.2,8170.2,73000],["2015-12-14",8170.2,8312.29,8170.2,8241.24,13400],["2015-12-15",8170.2,8241.24,8099.15,8241.24,11300],["2015-12-16",8028.11,8170.2,8028.11,8028.11,25000],["2015-12-17",8170.2,8241.24,7957.06,8028.11,110900],["2015-12-18",8028.11,8099.15,7957.06,8099.15,58000],["2015-12-21",8028.11,8099.15,7886.02,8099.15,95300],["2015-12-22",8028.11,8241.24,7743.93,8170.2,81900],["2015-12-23",7957.06,8170.2,7957.06,8170.2,38600],["2015-12-24",8170.2,8170.2,8099.15,8170.2,41700],["2015-12-25",8170.2,8454.38,8170.2,8312.29,89400],["2015-12-28",8312.29,8525.42,8312.29,8525.42,168200],["2015-12-29",8383.33,8809.6,8312.29,8525.42,253500],["2015-12-30",8596.47,8667.51,8454.38,8525.42,195600],["2015-12-31",8454.38,8596.47,8383.33,8383.33,106000],["2016-01-04",8241.24,8383.33,8170.2,8241.24,117900],["2016-01-05",8170.2,8241.24,7957.06,8170.2,30300],["2016-01-06",8028.11,8099.15,7957.06,7957.06,37300],["2016-01-07",7957.06,7957.06,7743.93,7814.97,277300],["2016-01-08",7814.97,7886.02,7601.84,7814.97,81800],["2016-01-11",7743.93,7814.97,7672.88,7814.97,67700],["2016-01-12",7743.93,7743.93,7530.79,7743.93,75700],["2016-01-13",7743.93,7886.02,7743.93,7743.93,126100],["2016-01-14",7743.93,7743.93,7459.75,7743.93,108400],["2016-01-15",7530.79,7672.88,7459.75,7459.75,16100],["2016-01-18",7459.75,7459.75,6962.43,6962.43,90100],["2016-01-19",7104.52,7175.57,7104.52,7104.52,30500],["2016-01-20",7104.52,7104.52,6962.43,6962.43,96050],["2016-01-21",6962.43,7388.7,6962.43,7104.52,124300],["2016-01-22",6820.34,7175.57,6465.11,7175.57,50900],["2016-01-25",6962.43,7033.47,6891.38,7033.47,19100],["2016-01-26",6962.43,6962.43,6891.38,6891.38,27900],["2016-01-27",6820.34,7033.47,6820.34,6962.43,34340],["2016-01-28",6820.34,6891.38,6749.29,6749.29,6800],["2016-01-29",6749.29,6820.34,6749.29,6749.29,15700],["2016-02-01",6820.34,7104.52,6820.34,6820.34,26000],["2016-02-02",7033.47,7033.47,6749.29,6962.43,45900],["2016-02-03",6891.38,7033.47,6820.34,6820.34,72300],["2016-02-04",6962.43,6962.43,6962.43,6962.43,4900],["2016-02-05",6962.43,7033.47,6891.38,6962.43,22310],["2016-02-15",6607.2,6962.43,6607.2,6962.43,6200],["2016-02-16",6962.43,6962.43,6820.34,6820.34,37000],["2016-02-17",6891.38,6891.38,6536.16,6749.29,38500],["2016-02-18",6749.29,6749.29,6607.2,6678.25,22400],["2016-02-19",6678.25,6749.29,6607.2,6607.2,15900],["2016-02-22",6465.11,6678.25,6038.84,6607.2,83100],["2016-02-23",6678.25,6820.34,6607.2,6749.29,91500],["2016-02-24",6607.2,6678.25,6536.16,6678.25,58900],["2016-02-25",6607.2,6607.2,6394.07,6536.16,54200],["2016-02-26",6536.16,6607.2,6465.11,6536.16,32500],["2016-02-29",6465.11,6607.2,6323.02,6465.11,42000],["2016-03-01",6465.11,6465.11,6251.98,6251.98,73200],["2016-03-02",6394.07,6394.07,6323.02,6394.07,58600],["2016-03-03",6394.07,6394.07,6251.98,6323.02,62900],["2016-03-04",6394.07,6678.25,6394.07,6678.25,65200],["2016-03-07",6749.29,7530.79,6678.25,7530.79,154700],["2016-03-08",8170.2,8312.29,7814.97,8312.29,370650],["2016-03-09",8951.7,9520.06,8738.56,8880.65,669899],["2016-03-10",8951.7,9235.88,8312.29,8525.42,515400],["2016-03-11",8667.51,9235.88,8241.24,8951.7,549350],["2016-03-14",8951.7,9662.15,8951.7,9520.06,605370],["2016-03-15",9520.06,10372.6,9520.06,10088.42,527658],["2016-03-16",10301.55,10656.78,9946.33,10159.46,706900],["2016-03-17",10230.51,10514.69,10017.37,10159.46,299820],["2016-03-18",9946.33,10585.73,9946.33,10443.64,724567],["2016-03-21",10585.73,11367.23,10372.6,11225.14,808310],["2016-03-22",11367.23,12575.0,11367.23,12575.0,1605640],["2016-03-23",12432.91,14351.13,12432.91,14351.13,1308447],["2016-03-24",15914.12,16411.44,15274.72,16411.44,705100],["2016-03-25",17121.89,18826.98,15629.94,17619.21,1629710],["2016-03-28",17761.3,20318.93,17761.3,20318.93,1424930],["2016-03-29",21029.38,22379.24,20958.33,22379.24,1184254],["2016-03-30",24723.73,25647.32,21313.56,21881.92,2002192],["2016-03-31",21242.51,22592.37,21171.47,21171.47,274440],["2016-04-01",18116.53,18116.53,18116.53,18116.53,93140],["2016-04-04",15416.81,17050.85,15416.81,15416.81,2282787],["2016-04-05",13853.81,15629.94,13285.45,15416.81,1556098],["2016-04-06",15985.17,15985.17,15985.17,15985.17,86400],["2016-04-07",17761.3,18258.62,16269.35,16340.4,1083730],["2016-04-08",16269.35,16695.62,15061.58,15914.12,1055718],["2016-04-11",16198.31,17761.3,16198.31,17050.85,586690],["2016-04-12",17619.21,17761.3,15772.03,16269.35,584980],["2016-04-13",16198.31,16269.35,15061.58,15203.67,591540],["2016-04-14",15914.12,15914.12,14564.27,14919.49,466053],["2016-04-15",15061.58,16269.35,14635.31,15203.67,318840],["2016-04-19",16340.4,16695.62,15345.76,16482.49,706890],["2016-04-20",16482.49,17548.16,16269.35,16979.8,5941136],["2016-04-21",17335.03,17406.07,16553.53,17050.85,350362],["2016-04-22",17050.85,17121.89,16127.26,16340.4,413200],["2016-04-25",16340.4,16340.4,15629.94,15629.94,452515],["2016-04-26",15629.94,16340.4,15345.76,15985.17,243760],["2016-04-27",15914.12,16056.21,15487.85,15558.9,303000],["2016-04-28",15629.94,15772.03,15274.72,15487.85,226000],["2016-04-29",15274.72,15416.81,14209.04,14635.31,494530],["2016-05-04",12503.96,14706.36,12503.96,13001.27,626600],["2016-05-05",13001.27,13285.45,11722.46,12432.91,880600],["2016-05-06",11722.46,12219.77,11509.32,11935.59,792980],["2016-05-09",11935.59,13143.36,11935.59,12361.86,469550],["2016-05-10",12717.09,12717.09,12077.68,12077.68,290160],["2016-05-11",12219.77,12930.23,12148.73,12859.18,384910],["2016-05-12",13001.27,13782.77,12930.23,13782.77,488928],["2016-05-13",13711.72,15061.58,13711.72,15061.58,668530],["2016-05-16",15274.72,15487.85,14209.04,14351.13,644600],["2016-05-17",14564.27,14706.36,13853.81,14706.36,781300],["2016-05-18",14351.13,15416.81,14351.13,14990.54,298000],["2016-05-19",15132.63,15132.63,14422.18,14493.22,209300],["2016-05-20",14422.18,14635.31,14280.08,14564.27,198401],["2016-05-23",14351.13,14848.45,13853.81,13853.81,224400],["2016-05-24",13711.72,13853.81,13285.45,13569.63,261295],["2016-05-25",13498.59,14351.13,13356.5,13569.63,251000],["2016-05-26",13782.77,13853.81,13285.45,13498.59,79870],["2016-05-27",13356.5,13427.54,13072.32,13143.36,243400],["2016-05-30",13072.32,13356.5,12788.14,12930.23,170130],["2016-05-31",12930.23,13498.59,12930.23,13285.45,229130],["2016-06-01",13214.41,13356.5,13072.32,13214.41,144710],["2016-06-02",13143.36,14848.45,13143.36,14706.36,623550],["2016-06-03",14564.27,15061.58,14422.18,14635.31,448650],["2016-06-06",14635.31,14635.31,13853.81,13853.81,389920],["2016-06-07",13853.81,14137.99,13853.81,13995.9,203440],["2016-06-08",13924.86,14635.31,13924.86,14493.22,296960],["2016-06-09",14422.18,14422.18,13853.81,14137.99,147329],["2016-06-10",14209.04,14706.36,14137.99,14209.04,154200],["2016-06-13",14209.04,14209.04,13498.59,13640.68,299740],["2016-06-14",13711.72,13782.77,13356.5,13711.72,186600],["2016-06-15",13569.63,14066.95,13569.63,13995.9,180400],["2016-06-16",14137.99,14209.04,13853.81,13853.81,159549],["2016-06-17",13782.77,13853.81,13498.59,13640.68,166900],["2016-06-20",13711.72,13782.77,13427.54,13569.63,102810],["2016-06-21",13640.68,13711.72,13498.59,13640.68,151810],["2016-06-22",13569.63,13711.72,13285.45,13427.54,191800],["2016-06-23",13427.54,13995.9,13356.5,13924.86,214950],["2016-06-24",13001.27,13995.9,11793.5,13285.45,338550],["2016-06-27",13143.36,13143.36,12503.96,12859.18,216600],["2016-06-28",12930.23,13285.45,12788.14,13143.36,206600],["2016-06-29",13356.5,14137.99,13356.5,13569.63,108450],["2016-06-30",13782.77,13782.77,13143.36,13214.41,159410],["2016-07-01",13427.54,13427.54,13072.32,13214.41,149410],["2016-07-04",13143.36,13285.45,13001.27,13143.36,142500],["2016-07-05",13001.27,13427.54,13001.27,13143.36,97600],["2016-07-06",13072.32,13143.36,12788.14,12930.23,185220],["2016-07-07",13001.27,13001.27,12717.09,12859.18,380520],["2016-07-08",12859.18,12859.18,12575.0,12575.0,293340],["2016-07-11",12646.05,12646.05,12361.86,12432.91,174800],["2016-07-12",12432.91,12503.96,12219.77,12503.96,119300],["2016-07-13",12503.96,12503.96,12148.73,12148.73,206400],["2016-07-14",12219.77,12219.77,11225.14,11438.28,525100],["2016-07-15",11509.32,11580.37,10514.69,11012.01,404610],["2016-07-18",10940.96,12006.64,10940.96,12006.64,183900],["2016-07-19",12077.68,12148.73,11580.37,11651.41,140210],["2016-07-20",11580.37,11651.41,11154.1,11225.14,118821],["2016-07-21",11296.19,11438.28,11083.05,11154.1,103380],["2016-07-22",11225.14,11225.14,10869.92,10940.96,149500],["2016-07-25",11012.01,11580.37,11012.01,11154.1,51700],["2016-07-26",10940.96,10940.96,10159.46,10514.69,348100],["2016-07-27",10443.64,10443.64,9093.79,9306.92,490151],["2016-07-28",9235.88,10656.78,8596.47,9520.06,502330],["2016-07-29",9520.06,10159.46,9520.06,9875.28,163310],["2016-08-01",10088.42,10088.42,9520.06,9591.1,81300],["2016-08-02",9591.1,9591.1,8880.65,8880.65,606600],["2016-08-03",9022.74,9164.83,8880.65,9093.79,138100],["2016-08-04",9093.79,9093.79,8667.51,8809.6,155400],["2016-08-05",8809.6,8809.6,8312.29,8383.33,206200],["2016-08-08",8312.29,8383.33,8099.15,8241.24,162300],["2016-08-09",8170.2,8454.38,8099.15,8312.29,64300],["2016-08-10",8454.38,9093.79,8383.33,9022.74,181320],["2016-08-11",9306.92,10088.42,9235.88,10088.42,216500],["2016-08-12",10656.78,11296.19,10656.78,10869.92,605529],["2016-08-15",11367.23,11367.23,10372.6,10798.87,219020],["2016-08-16",10727.83,11012.01,10159.46,10230.51,181010],["2016-08-17",10088.42,10159.46,9591.1,9875.28,188300],["2016-08-18",9662.15,10869.92,9662.15,10656.78,236700],["2016-08-19",10656.78,11225.14,10443.64,10514.69,159651],["2016-08-22",10372.6,10443.64,10088.42,10088.42,110500],["2016-08-23",9946.33,10159.46,9875.28,10159.46,48200],["2016-08-24",10088.42,10514.69,10088.42,10301.55,71410],["2016-08-25",10088.42,10230.51,9946.33,9946.33,72450],["2016-08-26",10088.42,10230.51,10017.37,10017.37,94471],["2016-08-29",10017.37,10301.55,9946.33,9946.33,276200],["2016-08-30",10017.37,10656.78,10017.37,10372.6,184300],["2016-08-31",10372.6,10443.64,10301.55,10301.55,74920],["2016-09-01",10301.55,10301.55,9875.28,10017.37,302960],["2016-09-05",10159.46,10159.46,9804.24,9946.33,81010],["2016-09-06",9804.24,9946.33,9804.24,9804.24,68300],["2016-09-07",9804.24,9946.33,9662.15,9804.24,78300],["2016-09-08",9875.28,9875.28,9591.1,9804.24,123800],["2016-09-09",9804.24,9875.28,9591.1,9662.15,65300],["2016-09-12",9733.19,9804.24,9306.92,9306.92,104800],["2016-09-13",9449.01,9520.06,8951.7,9022.74,138300],["2016-09-14",9093.79,9377.97,9022.74,9164.83,115400],["2016-09-15",9235.88,10017.37,9164.83,9591.1,204210],["2016-09-16",9804.24,9804.24,9164.83,9235.88,75510],["2016-09-19",9591.1,9591.1,9093.79,9164.83,23619],["2016-09-20",9093.79,9235.88,9022.74,9164.83,124710],["2016-09-21",9164.83,9164.83,9093.79,9164.83,105010],["2016-09-22",9235.88,9235.88,8880.65,8880.65,157110],["2016-09-23",9022.74,9022.74,8951.7,8951.7,23050],["2016-09-26",8880.65,9022.74,8880.65,8880.65,51810],["2016-09-27",8951.7,9093.79,8880.65,9022.74,46400],["2016-09-28",9093.79,9377.97,9022.74,9093.79,80097],["2016-09-29",9022.74,9093.79,8809.6,8951.7,117710],["2016-09-30",9022.74,9022.74,8809.6,8951.7,56500],["2016-10-03",8951.7,9022.74,8667.51,8667.51,122900],["2016-10-04",8738.56,8809.6,8383.33,8383.33,187100],["2016-10-05",8525.42,8667.51,8454.38,8525.42,100100],["2016-10-06",8525.42,8667.51,8312.29,8596.47,87584],["2016-10-07",8525.42,8667.51,8383.33,8525.42,157600],["2016-10-10",8454.38,8596.47,8454.38,8454.38,86541],["2016-10-11",8525.42,8525.42,8312.29,8312.29,96000],["2016-10-12",8383.33,8525.42,8241.24,8454.38,73201],["2016-10-13",8454.38,8454.38,8383.33,8454.38,45009],["2016-10-14",8383.33,9591.1,8383.33,9591.1,346320],["2016-10-17",10088.42,10727.83,10088.42,10727.83,860428],["2016-10-18",12290.82,12290.82,10301.55,10514.69,254200],["2016-10-19",10301.55,10372.6,9875.28,10088.42,245840],["2016-10-20",10159.46,10514.69,9804.24,9946.33,186700],["2016-10-21",10088.42,10088.42,9235.88,9235.88,219800],["2016-10-24",9733.19,9733.19,9235.88,9449.01,233922],["2016-10-25",9520.06,9946.33,9235.88,9733.19,141511],["2016-10-26",9875.28,9875.28,9235.88,9591.1,105512],["2016-10-27",9377.97,9804.24,9377.97,9733.19,191300],["2016-10-28",9804.24,10727.83,9804.24,10301.55,260000],["2016-10-31",10301.55,11083.05,9875.28,10585.73,672526],["2016-11-01",10869.92,11225.14,10514.69,10585.73,389600],["2016-11-02",10585.73,10656.78,10230.51,10301.55,200000],["2016-11-03",10301.55,10301.55,9875.28,10301.55,325700],["2016-11-04",10159.46,10585.73,10159.46,10301.55,212716],["2016-11-07",10301.55,10585.73,10230.51,10514.69,209310],["2016-11-08",10443.64,10585.73,10301.55,10372.6,92901],["2016-11-09",10443.64,10443.64,10159.46,10301.55,289316],["2016-11-10",10301.55,10372.6,10159.46,10230.51,164200],["2016-11-11",10443.64,11793.5,10443.64,11083.05,1256997],["2016-11-14",11154.1,11154.1,10940.96,10940.96,158800],["2016-11-15",10798.87,11438.28,10798.87,11083.05,204801],["2016-11-16",11154.1,11154.1,11083.05,11083.05,180200],["2016-11-17",11225.14,11225.14,10869.92,10940.96,104600],["2016-11-18",11012.01,11012.01,10727.83,10869.92,147400],["2016-11-21",10798.87,11012.01,10727.83,10798.87,226520],["2016-11-22",10869.92,10869.92,10656.78,10869.92,227740],["2016-11-23",10727.83,12077.68,10727.83,10940.96,500080],["2016-11-24",11012.01,11083.05,10798.87,10940.96,150315],["2016-11-25",10727.83,10940.96,10727.83,10798.87,155400],["2016-11-28",10727.83,10727.83,10585.73,10727.83,192220],["2016-11-29",10798.87,10798.87,10585.73,10656.78,90647],["2016-11-30",10656.78,10656.78,10372.6,10514.69,447950],["2016-12-01",10656.78,10727.83,10514.69,10585.73,78908],["2016-12-02",10585.73,10869.92,10585.73,10727.83,98712],["2016-12-05",10656.78,10727.83,10585.73,10585.73,97215],["2016-12-06",10585.73,10798.87,10443.64,10514.69,474300],["2016-12-07",10585.73,10585.73,10443.64,10443.64,85700],["2016-12-08",10443.64,10514.69,10301.55,10372.6,97590],["2016-12-09",10301.55,10443.64,10301.55,10443.64,129850],["2016-12-12",10372.6,10940.96,10159.46,10514.69,218600],["2016-12-13",10656.78,10656.78,10301.55,10372.6,95900],["2016-12-14",10301.55,10372.6,9946.33,10230.51,54300],["2016-12-15",10088.42,10301.55,9946.33,10088.42,50000],["2016-12-16",10017.37,10301.55,10017.37,10230.51,61700],["2016-12-19",10159.46,10230.51,9946.33,10159.46,43310],["2016-12-20",10230.51,10230.51,10088.42,10088.42,51800],["2016-12-21",10017.37,10301.55,10017.37,10159.46,103700],["2016-12-22",10230.51,10656.78,10230.51,10230.51,336300],["2016-12-23",10443.64,10656.78,10372.6,10443.64,236200],["2016-12-26",10656.78,10798.87,10585.73,10656.78,178500],["2016-12-27",10585.73,10585.73,10372.6,10372.6,68410],["2016-12-28",10443.64,10443.64,10301.55,10301.55,101700],["2016-12-29",10301.55,10443.64,10301.55,10372.6,19500],["2016-12-30",10372.6,10585.73,10301.55,10514.69,54100],["2017-01-03",10443.64,10443.64,10372.6,10443.64,33200],["2017-01-04",10514.69,10514.69,10159.46,10301.55,122400],["2017-01-05",10301.55,10301.55,9875.28,9946.33,127300],["2017-01-06",9946.33,10088.42,9875.28,9946.33,76710],["2017-01-09",9946.33,10017.37,9804.24,9875.28,39600],["2017-01-10",9946.33,9946.33,9733.19,9804.24,82023],["2017-01-11",9875.28,10017.37,9804.24,9946.33,37020],["2017-01-12",10017.37,10088.42,9804.24,9804.24,53300],["2017-01-13",9875.28,9946.33,9733.19,9804.24,45900],["2017-01-16",10017.37,10017.37,9733.19,9733.19,42600],["2017-01-17",9662.15,9946.33,9662.15,9804.24,41800],["2017-01-18",9804.24,9804.24,9591.1,9662.15,43700],["2017-01-19",9662.15,9662.15,9377.97,9449.01,19700],["2017-01-20",9520.06,9591.1,9520.06,9520.06,18700],["2017-01-23",9520.06,9662.15,9520.06,9591.1,47900],["2017-01-24",9377.97,9591.1,9235.88,9377.97,62500],["2017-01-25",9662.15,9662.15,9449.01,9520.06,24300],["2017-02-02",9520.06,9946.33,9377.97,9804.24,43200],["2017-02-03",9662.15,9875.28,9591.1,9733.19,58100],["2017-02-06",9733.19,9875.28,9520.06,9733.19,83400],["2017-02-07",9662.15,9733.19,9591.1,9662.15,28600],["2017-02-08",9804.24,10301.55,9520.06,9946.33,194200],["2017-02-09",9946.33,10088.42,9875.28,9875.28,52900],["2017-02-10",9946.33,9946.33,9733.19,9804.24,57100],["2017-02-13",9875.28,9946.33,9733.19,9804.24,124420],["2017-02-14",9733.19,9804.24,9662.15,9733.19,59700],["2017-02-15",9662.15,9733.19,9662.15,9733.19,120300],["2017-02-16",9733.19,9804.24,9520.06,9520.06,77700],["2017-02-17",9591.1,9662.15,9306.92,9306.92,389500],["2017-02-20",9520.06,10727.83,9520.06,10727.83,644951],["2017-02-21",10727.83,11793.5,10727.83,11793.5,201509],["2017-02-22",13427.54,13427.54,11864.55,11864.55,861875],["2017-02-23",11438.28,12006.64,11083.05,11083.05,451970],["2017-02-24",11367.23,11367.23,10656.78,11083.05,182440],["2017-02-27",11083.05,11509.32,10514.69,11012.01,223161],["2017-02-28",11012.01,11722.46,11012.01,11296.19,253900],["2017-03-01",11367.23,12432.91,11154.1,11935.59,448009],["2017-03-02",12077.68,12077.68,11509.32,11793.5,146220],["2017-03-03",11367.23,11935.59,11367.23,11651.41,173930],["2017-03-06",11580.37,11580.37,10940.96,11225.14,208409],["2017-03-07",11012.01,11509.32,11012.01,11296.19,97300],["2017-03-08",11296.19,11722.46,11296.19,11509.32,104900],["2017-03-09",11438.28,11722.46,11225.14,11296.19,74601],["2017-03-10",11296.19,11296.19,11012.01,11225.14,136600],["2017-03-13",11083.05,11438.28,11083.05,11154.1,110372],["2017-03-14",11296.19,11935.59,11154.1,11438.28,196901],["2017-03-15",11509.32,11651.41,11225.14,11367.23,106200],["2017-03-16",11367.23,11438.28,11296.19,11367.23,138464],["2017-03-17",11367.23,11438.28,11154.1,11367.23,148700],["2017-03-20",11296.19,11367.23,11225.14,11296.19,118782],["2017-03-21",11296.19,11580.37,11296.19,11367.23,93910],["2017-03-22",11296.19,11367.23,11083.05,11083.05,147500],["2017-03-23",11225.14,11225.14,11012.01,11225.14,190190],["2017-03-24",11225.14,11367.23,11154.1,11367.23,108000],["2017-03-27",11438.28,12432.91,11438.28,12148.73,559612],["2017-03-28",12219.77,12575.0,11935.59,12148.73,248350],["2017-03-29",12219.77,12361.86,11722.46,11864.55,183300],["2017-03-30",11864.55,11935.59,11509.32,11580.37,186609],["2017-03-31",11651.41,11864.55,11580.37,11651.41,186622],["2017-04-03",11722.46,11793.5,11438.28,11509.32,211109],["2017-04-04",11509.32,11722.46,11509.32,11651.41,121809],["2017-04-05",11935.59,11935.59,11225.14,11367.23,308000],["2017-04-07",11438.28,11580.37,11225.14,11367.23,72520],["2017-04-10",11296.19,11367.23,11225.14,11296.19,57600],["2017-04-11",11367.23,11509.32,11296.19,11367.23,94400],["2017-04-12",11296.19,11864.55,11296.19,11722.46,279100],["2017-04-13",11722.46,11793.5,11509.32,11580.37,89500],["2017-04-14",11580.37,11651.41,11367.23,11509.32,169000],["2017-04-17",11367.23,11793.5,10514.69,11083.05,154000],["2017-04-18",11012.01,11083.05,10869.92,11012.01,108600],["2017-04-19",11296.19,11296.19,11012.01,11225.14,100800],["2017-04-20",11296.19,11509.32,11012.01,11012.01,67000],["2017-04-21",11154.1,11154.1,10869.92,10940.96,139900],["2017-04-24",10940.96,10940.96,10727.83,10940.96,23400],["2017-04-25",11012.01,11012.01,10727.83,10798.87,73372],["2017-04-26",10798.87,10940.96,10656.78,10940.96,36400],["2017-04-27",10727.83,11012.01,10727.83,10940.96,20910],["2017-04-28",10798.87,10869.92,10656.78,10798.87,121100],["2017-05-03",11012.01,11012.01,10727.83,10798.87,33900],["2017-05-04",10869.92,10869.92,10585.73,10585.73,84200],["2017-05-05",10727.83,11225.14,10727.83,11012.01,214222],["2017-05-08",11154.1,11154.1,10656.78,10798.87,129300],["2017-05-09",10798.87,10798.87,10585.73,10798.87,101700],["2017-05-10",10656.78,10940.96,10656.78,10798.87,75900],["2017-05-11",10727.83,10869.92,10727.83,10869.92,119100],["2017-05-12",10869.92,10869.92,10727.83,10798.87,113500],["2017-05-15",10869.92,10869.92,10656.78,10798.87,100300],["2017-05-16",10656.78,10798.87,10656.78,10798.87,73900],["2017-05-17",10869.92,11083.05,10869.92,10940.96,157972],["2017-05-18",11012.01,11154.1,10869.92,10940.96,106000],["2017-05-19",11012.01,11012.01,10798.87,10798.87,55700],["2017-05-22",10798.87,10940.96,10585.73,10798.87,141707],["2017-05-23",10798.87,10869.92,10585.73,10656.78,76300],["2017-05-24",10869.92,10869.92,10585.73,10656.78,67400],["2017-05-25",10585.73,10798.87,10585.73,10727.83,64800],["2017-05-26",10798.87,10798.87,10514.69,10727.83,77720],["2017-05-29",10727.83,10727.83,10514.69,10656.78,64340],["2017-05-30",10656.78,10656.78,10585.73,10585.73,22740],["2017-05-31",10585.73,10656.78,10514.69,10585.73,66100],["2017-06-01",10585.73,10656.78,10585.73,10585.73,69300],["2017-06-02",10585.73,10798.87,10514.69,10656.78,101200],["2017-06-05",10727.83,11864.55,10727.83,11367.23,679300],["2017-06-06",11793.5,11793.5,11012.01,11296.19,188450],["2017-06-07",11154.1,11367.23,11083.05,11225.14,94170],["2017-06-08",10869.92,11296.19,10869.92,10869.92,206200],["2017-06-09",10869.92,10940.96,10798.87,10869.92,157502],["2017-06-12",11722.46,11722.46,10869.92,10940.96,66900],["2017-06-13",11367.23,11367.23,10798.87,11012.01,95000],["2017-06-14",10798.87,10869.92,10727.83,10869.92,174700],["2017-06-15",10727.83,10869.92,10656.78,10727.83,97300],["2017-06-16",10940.96,10940.96,10727.83,10727.83,59000],["2017-06-19",10940.96,10940.96,10656.78,10798.87,79500],["2017-06-20",10798.87,10869.92,10727.83,10798.87,262900],["2017-06-21",10798.87,10798.87,10656.78,10727.83,72450],["2017-06-22",10656.78,10798.87,10585.73,10585.73,203000],["2017-06-23",10656.78,10656.78,10514.69,10585.73,99000],["2017-06-26",10869.92,10869.92,10585.73,10656.78,70000],["2017-06-27",10869.92,10869.92,10514.69,10514.69,132300],["2017-06-28",10869.92,10869.92,10585.73,10656.78,94800],["2017-06-29",11935.59,11935.59,10585.73,10585.73,80900],["2017-06-30",10727.83,10727.83,10656.78,10656.78,36455],["2017-07-03",10656.78,10656.78,10514.69,10585.73,44200],["2017-07-04",10656.78,10656.78,10514.69,10585.73,56600],["2017-07-05",10514.69,10585.73,10443.64,10585.73,53300],["2017-07-06",10514.69,10514.69,10443.64,10514.69,136700],["2017-07-07",10514.69,10869.92,10443.64,10869.92,211600],["2017-07-10",10869.92,11225.14,10656.78,10798.87,275500],["2017-07-11",10798.87,10798.87,10585.73,10727.83,115000],["2017-07-12",10727.83,10940.96,10656.78,10798.87,144000],["2017-07-13",10727.83,10727.83,10514.69,10585.73,121000],["2017-07-14",10727.83,10727.83,10585.73,10656.78,181800],["2017-07-17",10585.73,10656.78,10514.69,10585.73,277720],["2017-07-18",10443.64,10727.83,10443.64,10585.73,254600],["2017-07-19",10656.78,10656.78,10585.73,10585.73,48950],["2017-07-20",10585.73,10585.73,10514.69,10514.69,50700],["2017-07-21",10585.73,10585.73,10372.6,10372.6,155500],["2017-07-24",10443.64,10585.73,10372.6,10372.6,141900],["2017-07-25",10443.64,10514.69,10372.6,10372.6,131700],["2017-07-26",10514.69,10514.69,10372.6,10443.64,51635],["2017-07-27",10443.64,10443.64,10301.55,10443.64,47600],["2017-07-28",10372.6,10443.64,10372.6,10443.64,28900],["2017-07-31",10372.6,10514.69,10230.51,10230.51,165200],["2017-08-01",10301.55,10514.69,10230.51,10443.64,75200],["2017-08-02",10372.6,10372.6,10301.55,10301.55,90100],["2017-08-03",10514.69,10514.69,10159.46,10301.55,137700],["2017-08-04",10514.69,10514.69,10017.37,10230.51,114600],["2017-08-07",10159.46,10301.55,10159.46,10230.51,48600],["2017-08-08",10230.51,10230.51,10159.46,10159.46,53200],["2017-08-09",10088.42,10159.46,10017.37,10088.42,101000],["2017-08-10",10372.6,10514.69,10088.42,10088.42,63800],["2017-08-11",10017.37,10159.46,10017.37,10017.37,54800],["2017-08-14",10088.42,10088.42,9946.33,10088.42,89700],["2017-08-15",10088.42,10159.46,10017.37,10017.37,21110],["2017-08-16",10088.42,10798.87,10088.42,10443.64,346310],["2017-08-17",10585.73,10585.73,10230.51,10230.51,70800],["2017-08-18",10301.55,10372.6,10088.42,10230.51,44600],["2017-08-21",10514.69,10514.69,10088.42,10088.42,81100],["2017-08-22",10088.42,10159.46,9946.33,10088.42,91500],["2017-08-23",10017.37,10159.46,10017.37,10088.42,53700],["2017-08-24",10088.42,10088.42,10017.37,10088.42,97000],["2017-08-25",10159.46,10159.46,9946.33,10017.37,121300],["2017-08-28",9946.33,10159.46,9875.28,10159.46,83000],["2017-08-29",10159.46,10585.73,10159.46,10585.73,361500],["2017-08-30",10514.69,10869.92,10514.69,10869.92,670700],["2017-08-31",11012.01,11012.01,10656.78,10727.83,642220],["2017-09-01",10869.92,11012.01,10585.73,10727.83,168900],["2017-09-05",10798.87,11722.46,10727.83,11367.23,735741],["2017-09-06",11509.32,12006.64,11509.32,12006.64,562770],["2017-09-07",12219.77,13356.5,12006.64,12432.91,559300],["2017-09-08",12432.91,13143.36,12148.73,12859.18,617320],["2017-09-11",13143.36,14351.13,12859.18,13498.59,687810],["2017-09-12",13498.59,14066.95,13143.36,13285.45,388950],["2017-09-13",13143.36,13995.9,12432.91,12788.14,587391],["2017-09-14",12717.09,13285.45,12432.91,12717.09,419570],["2017-09-15",12503.96,12859.18,12361.86,12717.09,216520],["2017-09-18",12646.05,13072.32,12575.0,12788.14,181871],["2017-09-19",12717.09,13072.32,12503.96,12503.96,292950],["2017-09-20",12788.14,12788.14,12148.73,12361.86,225140],["2017-09-21",12290.82,12361.86,11793.5,11793.5,331766],["2017-09-22",11864.55,12148.73,11580.37,12077.68,181510],["2017-09-25",11935.59,13143.36,11935.59,12646.05,517091],["2017-09-26",12646.05,13285.45,12575.0,12788.14,211160],["2017-09-27",12503.96,12859.18,12290.82,12290.82,200833],["2017-09-28",12432.91,12503.96,12148.73,12219.77,152754],["2017-09-29",12361.86,12575.0,12219.77,12290.82,179200],["2017-10-02",12148.73,12361.86,11935.59,12006.64,209314],["2017-10-03",12148.73,12148.73,11367.23,11580.37,152343],["2017-10-04",11722.46,12432.91,11438.28,12077.68,90100],["2017-10-05",12006.64,12290.82,11722.46,12006.64,83911],["2017-10-06",12148.73,12290.82,12006.64,12077.68,259370],["2017-10-09",11864.55,11935.59,11864.55,11864.55,36500],["2017-10-10",11935.59,11935.59,11722.46,11864.55,80300],["2017-10-11",11935.59,12219.77,11935.59,12006.64,97920],["2017-10-12",12148.73,12148.73,11864.55,12077.68,189400],["2017-10-13",12077.68,12575.0,11935.59,12503.96,307899],["2017-10-16",12503.96,13782.77,12503.96,13143.36,859419],["2017-10-17",13143.36,13569.63,13001.27,13072.32,194910],["2017-10-18",13143.36,13214.41,12290.82,12361.86,269450],["2017-10-19",12361.86,12717.09,12290.82,12432.91,204209],["2017-10-20",12077.68,12930.23,12077.68,12503.96,192650],["2017-10-23",12717.09,12788.14,12361.86,12503.96,282608],["2017-10-24",12503.96,12646.05,12432.91,12503.96,101509],["2017-10-25",12788.14,12788.14,12290.82,12361.86,93220],["2017-10-26",12361.86,12646.05,12219.77,12503.96,156108],["2017-10-27",12503.96,12646.05,12361.86,12432.91,75900],["2017-10-30",13143.36,13143.36,12361.86,12503.96,271700],["2017-10-31",12361.86,12361.86,12006.64,12006.64,276300],["2017-11-01",11864.55,12148.73,11793.5,11793.5,68600],["2017-11-02",12006.64,12077.68,11509.32,11651.41,179510],["2017-11-03",11935.59,11935.59,11509.32,11722.46,128100],["2017-11-06",11580.37,11793.5,11509.32,11651.41,66200],["2017-11-07",11651.41,12361.86,11651.41,12290.82,229620],["2017-11-08",12290.82,12361.86,11793.5,12219.77,52800],["2017-11-09",12006.64,12290.82,11935.59,11935.59,38600],["2017-11-10",12006.64,12290.82,11722.46,11722.46,133827],["2017-11-13",11722.46,12077.68,11651.41,11722.46,142500],["2017-11-14",11793.5,12077.68,11793.5,11935.59,138900],["2017-11-15",12006.64,12290.82,11935.59,12148.73,122400],["2017-11-16",12006.64,12859.18,12006.64,12646.05,382830],["2017-11-17",12575.0,13143.36,12503.96,12717.09,389920],["2017-11-20",12859.18,12930.23,12432.91,12646.05,89810],["2017-11-21",12717.09,12788.14,12432.91,12503.96,111600],["2017-11-22",12717.09,13285.45,12717.09,13214.41,514870],["2017-11-23",13072.32,13356.5,12646.05,12788.14,125450],["2017-11-24",13001.27,13001.27,12788.14,12930.23,91500],["2017-11-27",13001.27,13001.27,12432.91,12432.91,309027],["2017-11-28",12646.05,12788.14,12432.91,12717.09,136900],["2017-11-29",12717.09,13001.27,12575.0,12859.18,359901],["2017-11-30",13001.27,13072.32,12575.0,12788.14,155280],["2017-12-01",12646.05,12788.14,12503.96,12717.09,279500],["2017-12-04",12575.0,12788.14,12575.0,12646.05,161150],["2017-12-05",12646.05,12646.05,12290.82,12361.86,210490],["2017-12-06",12432.91,12432.91,12219.77,12361.86,134300],["2017-12-07",12432.91,12788.14,12290.82,12646.05,112070],["2017-12-08",12717.09,14493.22,12717.09,14493.22,1053610],["2017-12-11",14919.49,15985.17,14493.22,14706.36,658342],["2017-12-12",14706.36,14848.45,13356.5,13782.77,244990],["2017-12-13",13924.86,13995.9,13356.5,13498.59,288490],["2017-12-14",13498.59,15203.67,13356.5,14777.4,630852],["2017-12-15",15061.58,15843.08,15061.58,15700.99,378240],["2017-12-18",15914.12,15914.12,15274.72,15558.9,400850],["2017-12-19",15274.72,15558.9,15132.63,15416.81,311539],["2017-12-20",15203.67,16127.26,14990.54,15629.94,450050],["2017-12-21",15985.17,15985.17,15203.67,15487.85,197662],["2017-12-22",15558.9,17050.85,15345.76,16766.67,404200],["2017-12-25",16766.67,17406.07,16411.44,17192.94,368010],["2017-12-26",17050.85,17477.12,16908.76,17050.85,159110],["2017-12-27",17263.98,18329.66,17263.98,18045.48,311861],["2017-12-28",17974.44,18258.62,17406.07,17761.3,201100],["2017-12-29",17619.21,17619.21,16979.8,17335.03,231910],["2018-01-02",17192.94,17761.3,17192.94,17619.21,116850],["2018-01-03",17619.21,18471.75,17619.21,17761.3,164917],["2018-01-04",17477.12,18045.48,17406.07,18045.48,200313],["2018-01-05",17974.44,20389.97,17974.44,19892.66,531530],["2018-01-08",19679.52,21668.79,19608.47,21242.51,229615],["2018-01-09",21668.79,22734.46,20603.11,20816.24,287090],["2018-01-10",21171.47,21242.51,20176.84,20603.11,406886],["2018-01-11",20532.06,20958.33,20105.79,20816.24,317900],["2018-01-12",20958.33,21668.79,20603.11,20674.15,490700],["2018-01-15",20958.33,20958.33,19537.43,19892.66,220214],["2018-01-16",19892.66,19892.66,19040.11,19608.47,263200],["2018-01-17",19395.34,20603.11,19395.34,19608.47,100440],["2018-01-18",19466.38,20318.93,19111.16,20247.88,148110],["2018-01-19",20247.88,20958.33,19608.47,19892.66,224758],["2018-01-22",19963.7,20745.2,19963.7,20461.02,221017],["2018-01-23",20603.11,22379.24,20603.11,22095.06,389041],["2018-01-24",22379.24,24865.82,22379.24,24510.59,516100],["2018-01-25",24226.41,25434.18,23444.92,24084.32,225810],["2018-01-26",24439.55,24439.55,22805.51,23373.87,213958],["2018-01-29",23587.01,23871.19,22947.6,23587.01,216320],["2018-01-30",23658.05,24510.59,23515.96,24510.59,217679],["2018-01-31",24510.59,26286.72,24013.28,25363.14,189837],["2018-02-01",25647.32,25647.32,22734.46,22947.6,247133],["2018-02-02",23658.05,23658.05,21455.65,22024.01,320171],["2018-02-05",22024.01,22024.01,19040.11,19040.11,457937],["2018-02-06",17050.85,18258.62,16837.71,17903.39,774855],["2018-02-07",18471.75,19608.47,18471.75,19608.47,201338],["2018-02-08",19608.47,20247.88,19182.2,19537.43,191500],["2018-02-09",18826.98,19679.52,17761.3,19182.2,190900],["2018-02-12",19537.43,20034.75,19324.29,19679.52,79100],["2018-02-13",19608.47,20674.15,19608.47,20674.15,125821],["2018-02-21",20105.79,21313.56,20105.79,20745.2,69559],["2018-02-22",20816.24,20816.24,20034.75,20105.79,121720],["2018-02-23",20247.88,20603.11,20105.79,20318.93,84150],["2018-02-26",20318.93,22308.19,20318.93,21313.56,160359],["2018-02-27",21313.56,21668.79,21242.51,21668.79,87120],["2018-02-28",21171.47,22166.1,21100.42,21526.7,102930],["2018-03-01",21313.56,21455.65,20247.88,20461.02,216100],["2018-03-02",20532.06,20816.24,20532.06,20745.2,100800],["2018-03-05",21029.38,21313.56,19963.7,20105.79,173100],["2018-03-06",20105.79,20603.11,20105.79,20532.06,89700],["2018-03-07",21029.38,21029.38,20105.79,20176.84,104210],["2018-03-08",20176.84,20318.93,19963.7,19963.7,142700],["2018-03-09",20176.84,20816.24,20034.75,20745.2,104330],["2018-03-12",20958.33,23018.64,20674.15,22876.55,495342],["2018-03-13",23089.69,24226.41,22734.46,23658.05,319231],["2018-03-14",23800.14,23800.14,22947.6,23373.87,135680],["2018-03-15",22947.6,23018.64,21668.79,22592.37,169927],["2018-03-16",22663.42,23444.92,22379.24,22734.46,174877],["2018-03-19",22947.6,22947.6,22663.42,22734.46,117470],["2018-03-20",22734.46,23373.87,22166.1,23018.64,117970],["2018-03-21",23089.69,23444.92,22237.15,22734.46,239863],["2018-03-22",22734.46,22734.46,21810.88,22024.01,139503],["2018-03-23",22024.01,22024.01,18969.07,21171.47,206517],["2018-03-26",20603.11,22024.01,20603.11,21668.79,71040],["2018-03-27",21668.79,22024.01,20603.11,21668.79,47743],["2018-03-28",21313.56,21526.7,20887.29,21313.56,49100],["2018-03-29",21100.42,21313.56,20887.29,21029.38,49390],["2018-03-30",21313.56,21384.6,20958.33,21100.42,59100],["2018-04-02",21313.56,21668.79,21100.42,21455.65,122500],["2018-04-03",21313.56,21455.65,21029.38,21242.51,39700],["2018-04-04",21171.47,21597.74,21171.47,21455.65,133000],["2018-04-05",21455.65,22308.19,21313.56,21952.97,208200],["2018-04-06",22521.33,22521.33,21526.7,21668.79,83600],["2018-04-09",21526.7,21526.7,19182.2,20816.24,206200],["2018-04-10",20603.11,21242.51,20247.88,20887.29,150600],["2018-04-11",20603.11,20887.29,20318.93,20461.02,113200],["2018-04-12",20603.11,20603.11,19963.7,19963.7,150200],["2018-04-13",20176.84,20176.84,19537.43,19537.43,125500],["2018-04-16",19182.2,20034.75,19182.2,19892.66,52300],["2018-04-17",19892.66,21313.56,19750.57,20887.29,79100],["2018-04-18",20745.2,20958.33,20389.97,20389.97,42800],["2018-04-19",20603.11,20603.11,19750.57,19750.57,107800],["2018-04-20",19750.57,20674.15,19750.57,20461.02,44300],["2018-04-23",20887.29,20887.29,19537.43,19750.57,42200],["2018-04-24",19892.66,20176.84,19750.57,19750.57,40600],["2018-04-26",19963.7,19963.7,18116.53,19111.16,38300],["2018-04-27",18542.8,19679.52,18542.8,19111.16,20900],["2018-05-02",18969.07,19253.25,18898.02,19040.11,16800],["2018-05-03",19111.16,19253.25,18969.07,19111.16,43000],["2018-05-04",19182.2,19395.34,19040.11,19040.11,30000],["2018-05-07",19253.25,19324.29,19040.11,19324.29,60400],["2018-05-08",19182.2,19253.25,19182.2,19182.2,55700],["2018-05-09",19182.2,19608.47,19182.2,19537.43,40400],["2018-05-10",19537.43,19892.66,19182.2,19537.43,25400],["2018-05-11",18471.75,19466.38,18471.75,19324.29,8900],["2018-05-14",19182.2,19182.2,18898.02,19111.16,20800],["2018-05-15",19892.66,19892.66,19182.2,19395.34,69200],["2018-05-16",19253.25,19324.29,19040.11,19182.2,8600],["2018-05-17",19111.16,19111.16,19040.11,19040.11,1400],["2018-05-18",18826.98,19111.16,18826.98,19040.11,11800],["2018-05-21",18826.98,19253.25,18755.93,18826.98,23700],["2018-05-22",18826.98,18826.98,18187.57,18187.57,39800],["2018-05-23",18116.53,18116.53,15843.08,17761.3,88200],["2018-05-24",17761.3,17761.3,16695.62,17335.03,32900],["2018-05-25",17050.85,17406.07,16908.76,17050.85,11400],["2018-05-28",16908.76,16908.76,15274.72,15487.85,59300],["2018-05-29",15772.03,17263.98,15772.03,17121.89,32200],["2018-05-30",17050.85,17050.85,17050.85,17050.85,1700],["2018-05-31",16198.31,18045.48,16056.21,18045.48,26400],["2018-06-01",17690.25,18755.93,17477.12,18400.71,44900],["2018-06-04",18684.89,18969.07,17832.34,18684.89,11500],["2018-06-05",18471.75,18613.84,18116.53,18187.57,6200],["2018-06-06",18400.71,18400.71,18116.53,18116.53,7600],["2018-06-07",18116.53,18755.93,18116.53,18116.53,5500],["2018-06-08",18471.75,18471.75,17761.3,17761.3,31800],["2018-06-11",17832.34,17832.34,17263.98,17406.07,18600],["2018-06-12",17548.16,17761.3,17050.85,17050.85,49600],["2018-06-13",17619.21,17619.21,17050.85,17263.98,14000],["2018-06-14",17050.85,17477.12,17050.85,17406.07,12000],["2018-06-15",17263.98,17406.07,17050.85,17406.07,13800],["2018-06-18",17263.98,17761.3,17121.89,17121.89,11700],["2018-06-19",17050.85,17050.85,15843.08,16695.62,38300],["2018-06-20",16624.58,17050.85,16553.53,17050.85,5400],["2018-06-21",16766.67,16908.76,16553.53,16908.76,4400],["2018-06-22",16695.62,16979.8,16695.62,16837.71,5700],["2018-06-25",17050.85,17050.85,16624.58,16908.76,13000],["2018-06-26",17050.85,17050.85,16553.53,16766.67,14400],["2018-06-27",16695.62,16766.67,15843.08,15985.17,42400],["2018-06-28",16340.4,16340.4,15629.94,16198.31,41200],["2018-06-29",16198.31,16198.31,15274.72,15843.08,12400],["2018-07-02",15061.58,15629.94,14777.4,14919.49,32500],["2018-07-03",15274.72,15274.72,14209.04,14564.27,34800],["2018-07-04",14564.27,14777.4,13498.59,13498.59,115100],["2018-07-05",13498.59,13853.81,12432.91,12717.09,173900],["2018-07-06",12219.77,14209.04,11864.55,13285.45,162000],["2018-07-09",13569.63,14280.08,13569.63,14066.95,33100],["2018-07-10",13924.86,13924.86,13498.59,13711.72,53400],["2018-07-11",13498.59,13498.59,12290.82,12930.23,160100],["2018-07-12",12788.14,13072.32,12503.96,13072.32,30000],["2018-07-13",12788.14,13285.45,12646.05,13285.45,8400],["2018-07-16",13001.27,13143.36,13001.27,13001.27,5600],["2018-07-17",13072.32,13214.41,13072.32,13214.41,3800],["2018-07-18",13569.63,14351.13,13214.41,14209.04,34800],["2018-07-19",13853.81,13995.9,13640.68,13640.68,48200],["2018-07-20",13853.81,13853.81,13640.68,13782.77,108100],["2018-07-23",13924.86,13924.86,13427.54,13569.63,18500],["2018-07-24",13427.54,14066.95,13427.54,13995.9,16800],["2018-07-25",13995.9,13995.9,13640.68,13711.72,11400],["2018-07-26",13853.81,13853.81,13498.59,13782.77,44000],["2018-07-27",14209.04,15629.94,14209.04,15629.94,169800],["2018-07-30",17619.21,17619.21,15629.94,16766.67,110400],["2018-07-31",16482.49,16766.67,16056.21,16411.44,37200],["2018-08-01",16127.26,16127.26,14777.4,15629.94,98600],["2018-08-02",15061.58,15558.9,14706.36,14848.45,50700],["2018-08-03",14919.49,15772.03,14919.49,15772.03,24600],["2018-08-06",15345.76,16340.4,15274.72,16269.35,93100],["2018-08-07",16340.4,18400.71,16340.4,17974.44,287500],["2018-08-08",17974.44,18826.98,17974.44,18400.71,157900],["2018-08-09",18329.66,18471.75,17619.21,17619.21,68000],["2018-08-10",17974.44,17974.44,17406.07,17690.25,52800],["2018-08-13",17690.25,18471.75,17619.21,18329.66,96100],["2018-08-14",18471.75,19395.34,18471.75,19111.16,122300],["2018-08-15",19040.11,19253.25,17974.44,18471.75,89800],["2018-08-16",18755.93,19182.2,18471.75,18826.98,60500],["2018-08-17",19182.2,19466.38,18969.07,19182.2,163900],["2018-08-20",19395.34,19395.34,18898.02,19040.11,54600],["2018-08-21",18826.98,19111.16,18542.8,18684.89,38100],["2018-08-22",18613.84,19111.16,18613.84,18755.93,67500],["2018-08-23",18755.93,19111.16,18755.93,19111.16,48900],["2018-08-24",18969.07,19182.2,18898.02,19111.16,71500],["2018-08-27",19182.2,19253.25,18898.02,18898.02,92400],["2018-08-28",19111.16,19111.16,18898.02,19040.11,58200],["2018-08-29",19111.16,20034.75,18969.07,19182.2,130800],["2018-08-30",19395.34,20729.88,19395.34,20729.88,104500],["2018-08-31",20285.03,21174.73,20196.06,20285.03,72900],["2018-09-04",20462.97,20462.97,19929.16,20018.13,102200],["2018-09-05",20018.13,20018.13,19128.43,19306.37,56100],["2018-09-06",19573.28,19573.28,18327.71,18861.52,68900],["2018-09-07",18950.49,19039.46,17793.89,18238.74,106100],["2018-09-10",18505.64,19306.37,18505.64,19217.4,65400],["2018-09-11",19217.4,19573.28,19217.4,19306.37,63800],["2018-09-12",19306.37,19395.34,18594.61,19039.46,59100],["2018-09-13",18683.58,19039.46,18683.58,18683.58,48200],["2018-09-14",19395.34,19395.34,18772.55,19039.46,40100],["2018-09-17",19395.34,19395.34,18950.49,18950.49,30600],["2018-09-18",18950.49,19128.43,18772.55,18861.52,17300],["2018-09-19",19573.28,19573.28,18950.49,19128.43,28200],["2018-09-20",19395.34,20996.79,19395.34,20640.91,124400],["2018-09-21",20907.82,20996.79,20018.13,20196.06,83400],["2018-09-24",20374.0,20374.0,20018.13,20285.03,34200],["2018-09-25",20018.13,20374.0,19395.34,19840.19,53200],["2018-09-26",20196.06,20196.06,19840.19,19929.16,75800],["2018-09-27",19929.16,20018.13,19573.28,19840.19,34600],["2018-09-28",19662.25,20107.09,19662.25,19751.22,87400],["2018-10-01",19751.22,19751.22,19484.31,19484.31,62200],["2018-10-02",19484.31,20285.03,19395.34,19929.16,51700],["2018-10-03",19573.28,19840.19,19573.28,19840.19,10200],["2018-10-04",19573.28,19751.22,19573.28,19751.22,35500],["2018-10-05",19662.25,19751.22,19217.4,19217.4,75700],["2018-10-08",19039.46,19573.28,18772.55,19484.31,47400],["2018-10-09",19484.31,19484.31,19128.43,19217.4,25400],["2018-10-10",19128.43,19128.43,18861.52,18861.52,26000],["2018-10-11",18950.49,18950.49,17615.95,18327.71,154800],["2018-10-12",17971.83,18238.74,17793.89,18238.74,67300],["2018-10-15",18238.74,18327.71,17793.89,18060.8,74300],["2018-10-16",20462.97,20462.97,17882.86,18060.8,24500],["2018-10-17",18327.71,19128.43,18149.77,18149.77,31400],["2018-10-18",18238.74,20018.13,18238.74,19929.16,250000],["2018-10-19",19306.37,19395.34,18861.52,19039.46,38900],["2018-10-22",18950.49,19039.46,18950.49,18950.49,29500],["2018-10-23",18683.58,18950.49,18060.8,18327.71,152100],["2018-10-24",18060.8,18505.64,18060.8,18238.74,41300],["2018-10-25",17793.89,18238.74,17171.1,18238.74,56175],["2018-10-26",17971.83,18416.68,17971.83,18416.68,38100],["2018-10-29",18238.74,19929.16,18238.74,19128.43,370200],["2018-10-30",18683.58,19217.4,18683.58,19128.43,110700],["2018-10-31",18416.68,19573.28,18416.68,19039.46,69475],["2018-11-01",18861.52,19039.46,18683.58,18950.49,36800],["2018-11-02",18594.61,19840.19,18594.61,19573.28,136400],["2018-11-05",19573.28,20018.13,19395.34,19662.25,78100],["2018-11-06",19573.28,20196.06,19573.28,19573.28,89200],["2018-11-07",19573.28,19573.28,19128.43,19395.34,61300],["2018-11-08",19395.34,19395.34,18950.49,19217.4,23300],["2018-11-09",19128.43,19128.43,18238.74,18683.58,103500],["2018-11-12",18416.68,18594.61,18416.68,18594.61,16225],["2018-11-13",18416.68,18594.61,18327.71,18505.64,22300],["2018-11-14",18505.64,18683.58,18416.68,18505.64,43800],["2018-11-15",18238.74,18861.52,18238.74,18594.61,47500],["2018-11-16",18505.64,19306.37,18416.68,19306.37,126200],["2018-11-19",19395.34,19573.28,19217.4,19395.34,257300],["2018-11-20",19306.37,19484.31,19128.43,19484.31,66400],["2018-11-21",19395.34,19484.31,18950.49,19217.4,32775],["2018-11-22",19306.37,19306.37,18950.49,19039.46,22700],["2018-11-23",18772.55,19128.43,18772.55,18950.49,20200],["2018-11-26",18950.49,19039.46,18683.58,18683.58,70200],["2018-11-27",18772.55,18950.49,18238.74,18238.74,103000],["2018-11-28",18416.68,18505.64,18149.77,18327.71,99500],["2018-11-29",18327.71,18950.49,18238.74,18327.71,13300],["2018-11-30",18327.71,18683.58,18238.74,18683.58,42300],["2018-12-03",18950.49,19217.4,18505.64,19039.46,105700],["2018-12-04",19039.46,19217.4,18683.58,19128.43,106900],["2018-12-05",18950.49,19217.4,18950.49,19128.43,94800],["2018-12-06",18950.49,19039.46,18950.49,18950.49,9200],["2018-12-07",19128.43,19128.43,18950.49,19128.43,72500],["2018-12-10",19128.43,19217.4,19039.46,19128.43,42300],["2018-12-11",19395.34,19395.34,19039.46,19217.4,52500],["2018-12-12",19217.4,19217.4,18683.58,18683.58,47600],["2018-12-13",18772.55,18861.52,18594.61,18861.52,65700],["2018-12-14",19128.43,19128.43,18683.58,18683.58,28500],["2018-12-17",19039.46,19039.46,18505.64,18505.64,13100],["2018-12-18",18416.68,18416.68,17793.89,18060.8,65800],["2018-12-19",18060.8,18149.77,17971.83,18060.8,41100],["2018-12-20",18060.8,18060.8,17971.83,18060.8,28000],["2018-12-21",17882.86,18149.77,17882.86,18149.77,6700],["2018-12-24",18149.77,18149.77,17882.86,17882.86,41100],["2018-12-25",18416.68,18416.68,17082.13,17349.04,151900],["2018-12-26",17349.04,17438.01,17171.1,17260.07,46100],["2018-12-27",17349.04,17793.89,17260.07,17349.04,52800],["2018-12-28",17615.95,17615.95,16904.19,16904.19,37200],["2019-01-02",16904.19,16993.16,16103.47,16192.44,63600],["2019-01-03",16281.41,16281.41,15658.62,16014.5,26300],["2019-01-04",16192.44,16192.44,15836.56,16103.47,25900],["2019-01-07",16459.35,16459.35,16192.44,16192.44,42500],["2019-01-08",16192.44,16192.44,16014.5,16014.5,17800],["2019-01-09",16103.47,16192.44,16014.5,16103.47,17500],["2019-01-10",16014.5,16103.47,15747.59,15747.59,29200],["2019-01-11",16103.47,16103.47,15658.62,15658.62,26900],["2019-01-14",15658.62,15836.56,15658.62,15747.59,34400],["2019-01-15",15747.59,16192.44,15747.59,16103.47,31300],["2019-01-16",16014.5,16103.47,16014.5,16014.5,11400],["2019-01-17",16014.5,16103.47,15836.56,15836.56,11700],["2019-01-18",15747.59,15925.53,15747.59,15747.59,20000],["2019-01-21",15747.59,16192.44,15747.59,16103.47,12900],["2019-01-22",16014.5,16014.5,15925.53,16014.5,16100],["2019-01-23",16014.5,16103.47,15747.59,15747.59,7200],["2019-01-24",15925.53,15925.53,15836.56,15836.56,7100],["2019-01-25",16014.5,16103.47,15836.56,15925.53,8300],["2019-01-28",16103.47,16192.44,15925.53,15925.53,80900],["2019-01-29",16103.47,16281.41,16014.5,16014.5,31500],["2019-01-30",16103.47,16103.47,15925.53,16014.5,17700],["2019-01-31",16281.41,17082.13,16281.41,16637.29,68700],["2019-02-01",16904.19,16993.16,16103.47,16370.38,49700],["2019-02-11",16904.19,16993.16,16459.35,16459.35,28500],["2019-02-12",16637.29,17082.13,16637.29,16904.19,47900],["2019-02-13",16904.19,17526.98,16904.19,17349.04,106300],["2019-02-14",17349.04,18060.8,17349.04,17793.89,111700],["2019-02-15",17793.89,17882.86,17260.07,17438.01,20300],["2019-02-18",17615.95,17615.95,17260.07,17438.01,24200],["2019-02-19",17260.07,17526.98,17171.1,17438.01,30000],["2019-02-20",17615.95,17704.92,17171.1,17260.07,34100],["2019-02-21",17526.98,17526.98,17171.1,17260.07,17400],["2019-02-22",17260.07,17438.01,17082.13,17171.1,28500],["2019-02-25",17171.1,17349.04,16904.19,16904.19,31100],["2019-02-26",17082.13,17171.1,16637.29,16726.26,37700],["2019-02-27",16726.26,16904.19,16548.32,16726.26,45800],["2019-02-28",17082.13,17082.13,16459.35,16459.35,23700],["2019-03-01",16904.19,17082.13,16726.26,16904.19,14400],["2019-03-04",17082.13,17082.13,16637.29,16993.16,85100],["2019-03-05",17171.1,17704.92,16904.19,17526.98,80400],["2019-03-06",17526.98,17615.95,17082.13,17349.04,26600],["2019-03-07",17349.04,17526.98,17260.07,17260.07,43700],["2019-03-08",17438.01,17438.01,16815.23,17349.04,66200],["2019-03-11",17438.01,17526.98,16904.19,17260.07,23600],["2019-03-12",17171.1,18594.61,17171.1,18594.61,217600],["2019-03-13",18149.77,19484.31,18149.77,18861.52,197400],["2019-03-14",18594.61,18950.49,18505.64,18683.58,144500],["2019-03-15",18594.61,18861.52,18505.64,18772.55,143400],["2019-03-18",18683.58,20462.97,18683.58,19395.34,186000],["2019-03-19",19662.25,19840.19,19128.43,19573.28,147300],["2019-03-20",19128.43,19128.43,18238.74,18861.52,54200],["2019-03-21",18416.68,18861.52,18327.71,18327.71,80300],["2019-03-22",18238.74,18505.64,18060.8,18327.71,40000],["2019-03-25",18238.74,18238.74,17615.95,17793.89,83100],["2019-03-26",17882.86,18060.8,17615.95,17971.83,30900],["2019-03-27",17793.89,18060.8,17438.01,17882.86,33900],["2019-03-28",17793.89,18060.8,17704.92,17793.89,42200],["2019-03-29",18149.77,18149.77,17793.89,17882.86,63800],["2019-04-01",18060.8,18060.8,17793.89,18060.8,32500],["2019-04-02",18149.77,18238.74,17882.86,17882.86,27600],["2019-04-03",18060.8,18149.77,17793.89,17882.86,36800],["2019-04-04",17793.89,18683.58,17793.89,18683.58,101600],["2019-04-05",18683.58,19128.43,18683.58,18950.49,137700],["2019-04-08",18683.58,18772.55,18505.64,18683.58,112400],["2019-04-09",18594.61,18594.61,18238.74,18327.71,33300],["2019-04-10",18238.74,18416.68,17971.83,18238.74,33100],["2019-04-11",18505.64,18683.58,18327.71,18594.61,43800],["2019-04-12",18594.61,18594.61,18327.71,18505.64,9300],["2019-04-16",18149.77,18505.64,18149.77,18416.68,28200],["2019-04-17",18416.68,18505.64,18060.8,18060.8,95100],["2019-04-18",18238.74,18327.71,17793.89,18149.77,71400],["2019-04-19",18238.74,18416.68,18238.74,18327.71,28600],["2019-04-22",18327.71,18505.64,17971.83,17971.83,65300],["2019-04-23",18149.77,18238.74,18149.77,18149.77,22400],["2019-04-24",18060.8,18060.8,17171.1,17260.07,120700],["2019-04-25",17260.07,17438.01,16815.23,16904.19,130600],["2019-04-26",17082.13,17260.07,16815.23,16993.16,50200],["2019-05-02",17526.98,17526.98,16815.23,16815.23,52600],["2019-05-03",16904.19,16904.19,16637.29,16726.26,44300],["2019-05-06",16459.35,16548.32,16014.5,16014.5,81000],["2019-05-07",16548.32,16637.29,15925.53,16103.47,79300],["2019-05-08",15658.62,15658.62,15213.78,15391.71,302800],["2019-05-09",15391.71,15569.65,15213.78,15302.74,36000],["2019-05-10",15480.68,15836.56,15302.74,15391.71,64800],["2019-05-13",15836.56,16014.5,15480.68,15480.68,58400],["2019-05-14",15836.56,16014.5,15569.65,15569.65,48500],["2019-05-15",15747.59,16014.5,15658.62,15836.56,65700],["2019-05-16",15925.53,16459.35,15925.53,16192.44,53400],["2019-05-17",16281.41,16281.41,16014.5,16281.41,25800],["2019-05-20",16103.47,16103.47,15836.56,15836.56,37700],["2019-05-21",16281.41,16281.41,15836.56,16014.5,33200],["2019-05-22",16192.44,16192.44,15836.56,15836.56,45600],["2019-05-23",15747.59,16014.5,15747.59,16014.5,22500],["2019-05-24",15836.56,16014.5,15747.59,15836.56,47100],["2019-05-27",15836.56,16014.5,15658.62,15836.56,55500],["2019-05-28",15836.56,15836.56,15658.62,15658.62,43200],["2019-05-29",15836.56,18060.8,15302.74,18060.8,524200],["2019-05-30",19128.43,19573.28,18238.74,18238.74,303000],["2019-05-31",18950.49,19039.46,17971.83,17971.83,112100],["2019-06-03",17793.89,18149.77,17526.98,17793.89,256700],["2019-06-04",17793.89,20018.13,17615.95,18594.61,246000],["2019-06-05",18683.58,18861.52,18060.8,18060.8,138200],["2019-06-06",17971.83,18238.74,17793.89,17971.83,63700],["2019-06-07",17793.89,18861.52,17793.89,18416.68,141900],["2019-06-10",18238.74,18505.64,17793.89,17882.86,92600],["2019-06-11",17882.86,17882.86,17349.04,17438.01,113800],["2019-06-12",17526.98,17526.98,16904.19,16904.19,76800],["2019-06-13",16904.19,17260.07,16904.19,17260.07,54200],["2019-06-14",17349.04,17349.04,16993.16,17082.13,54200],["2019-06-17",16904.19,17082.13,16904.19,16993.16,50600],["2019-06-18",16993.16,17082.13,16904.19,17082.13,86900],["2019-06-19",17082.13,17704.92,16993.16,17082.13,68400],["2019-06-20",17260.07,17260.07,16459.35,16548.32,143600],["2019-06-21",16459.35,16726.26,16281.41,16726.26,75600],["2019-06-24",16548.32,16637.29,16014.5,16459.35,28400],["2019-06-25",16370.38,16459.35,16014.5,16103.47,50200],["2019-06-26",16281.41,16904.19,16281.41,16904.19,72900],["2019-06-27",16726.26,16904.19,16370.38,16370.38,61100],["2019-06-28",16459.35,16459.35,16281.41,16281.41,18700],["2019-07-01",16459.35,16904.19,16192.44,16370.38,22600],["2019-07-02",16548.32,16548.32,16103.47,16459.35,48800],["2019-07-03",16459.35,16459.35,16103.47,16192.44,50600],["2019-07-04",16281.41,16459.35,16103.47,16370.38,33600],["2019-07-05",16459.35,16815.23,16459.35,16726.26,66800],["2019-07-08",16637.29,16904.19,16637.29,16637.29,46100],["2019-07-09",16637.29,16637.29,16281.41,16281.41,26800],["2019-07-10",16459.35,16548.32,16192.44,16370.38,85800],["2019-07-11",16370.38,16637.29,16281.41,16637.29,38700],["2019-07-12",16370.38,16548.32,16281.41,16281.41,30300],["2019-07-15",16192.44,16370.38,16192.44,16281.41,28100],["2019-07-16",16192.44,16548.32,16192.44,16192.44,48100],["2019-07-17",16459.35,16459.35,16192.44,16192.44,42500],["2019-07-18",16192.44,16281.41,16103.47,16281.41,21200],["2019-07-19",16192.44,16370.38,16014.5,16103.47,48700],["2019-07-22",16014.5,16192.44,15925.53,16014.5,52900],["2019-07-23",15925.53,16014.5,15747.59,15925.53,49300],["2019-07-24",15836.56,15836.56,15658.62,15658.62,26500],["2019-07-25",15747.59,15836.56,15569.65,15658.62,20300],["2019-07-26",15925.53,15925.53,15658.62,15747.59,4000],["2019-07-29",15925.53,15925.53,15569.65,15569.65,36200],["2019-07-30",15747.59,15747.59,15302.74,15302.74,40300],["2019-07-31",15035.84,15035.84,14679.96,14857.9,79200],["2019-08-01",14946.87,15480.68,14857.9,15213.78,37700],["2019-08-02",15124.81,15925.53,15124.81,15124.81,28500],["2019-08-05",15569.65,15569.65,14768.93,14946.87,45600],["2019-08-06",14768.93,15124.81,14679.96,14946.87,30900],["2019-08-07",14768.93,15124.81,14590.99,14679.96,25100],["2019-08-08",14679.96,14946.87,14590.99,14768.93,54400],["2019-08-09",15124.81,15213.78,14768.93,14768.93,68400],["2019-08-12",14857.9,15035.84,14768.93,14946.87,7900],["2019-08-13",14946.87,14946.87,14679.96,14768.93,16700],["2019-08-14",15035.84,15035.84,14679.96,14768.93,31800],["2019-08-15",14679.96,14679.96,14590.99,14679.96,16600],["2019-08-16",14679.96,14679.96,14324.08,14324.08,48500],["2019-08-19",14502.02,15124.81,14146.14,14590.99,35800],["2019-08-20",14235.11,14679.96,14235.11,14235.11,22400],["2019-08-21",14679.96,14768.93,14324.08,14768.93,66900],["2019-08-22",14679.96,15213.78,14679.96,14768.93,102700],["2019-08-23",15124.81,15213.78,14946.87,14946.87,23900],["2019-08-26",14502.02,15035.84,14502.02,14679.96,13800],["2019-08-27",14768.93,14768.93,14324.08,14413.05,60800],["2019-08-28",14413.05,14413.05,14324.08,14324.08,10700],["2019-08-29",14413.05,14502.02,14324.08,14324.08,3200],["2019-08-30",14324.08,14413.05,14324.08,14413.05,11700],["2019-09-03",14590.99,14590.99,14235.11,14235.11,19700],["2019-09-04",14235.11,14502.02,14146.14,14146.14,10300],["2019-09-05",14413.05,14413.05,14146.14,14146.14,14900],["2019-09-06",14235.11,15124.81,14057.17,14413.05,151000],["2019-09-09",14768.93,15302.74,14768.93,14946.87,152300],["2019-09-10",15124.81,15747.59,15124.81,15658.62,132200],["2019-09-11",15747.59,17438.01,15747.59,16815.23,255600],["2019-09-12",17349.04,17704.92,16014.5,16192.44,115400],["2019-09-13",16459.35,16548.32,15569.65,15747.59,133800],["2019-09-16",15925.53,16548.32,15836.56,16370.38,99200],["2019-09-17",16370.38,16993.16,16014.5,16993.16,153300],["2019-09-18",17171.1,17793.89,16459.35,16726.26,213100],["2019-09-19",16637.29,16637.29,15925.53,16192.44,106600],["2019-09-20",16103.47,16459.35,15836.56,15836.56,38100],["2019-09-23",15836.56,16103.47,15391.71,15658.62,84000],["2019-09-24",15569.65,15925.53,15391.71,15391.71,65300],["2019-09-25",15391.71,15480.68,15213.78,15302.74,36700],["2019-09-26",15480.68,15480.68,14946.87,15035.84,93500],["2019-09-27",15035.84,15213.78,14946.87,15035.84,39100],["2019-09-30",15124.81,15124.81,14857.9,14946.87,52100],["2019-10-01",14946.87,15035.84,14502.02,14946.87,93500],["2019-10-02",15035.84,15035.84,14235.11,14413.05,133900],["2019-10-03",14413.05,15035.84,14413.05,14857.9,23800],["2019-10-04",14857.9,14946.87,14590.99,14679.96,8600],["2019-10-07",14590.99,14679.96,14324.08,14413.05,48600],["2019-10-08",14413.05,14768.93,14413.05,14768.93,47900],["2019-10-09",14679.96,15213.78,14590.99,14857.9,52700],["2019-10-10",15035.84,15035.84,14857.9,14946.87,12700],["2019-10-11",14946.87,14946.87,14768.93,14857.9,6900],["2019-10-14",14768.93,14768.93,14590.99,14679.96,29300],["2019-10-15",14679.96,14768.93,14590.99,14768.93,32900],["2019-10-16",14857.9,15035.84,14768.93,14946.87,45100],["2019-10-17",15124.81,15124.81,14946.87,14946.87,34800],["2019-10-18",15035.84,15035.84,14679.96,14857.9,44200],["2019-10-21",15035.84,15035.84,14590.99,14590.99,34300],["2019-10-22",14590.99,14768.93,14590.99,14768.93,21500],["2019-10-23",14679.96,15035.84,14590.99,15035.84,22900],["2019-10-24",14857.9,14857.9,14768.93,14857.9,18500],["2019-10-25",14768.93,14768.93,14590.99,14679.96,22900],["2019-10-28",14679.96,14768.93,14502.02,14502.02,33900],["2019-10-29",14590.99,14679.96,14502.02,14590.99,17800],["2019-10-30",14590.99,15124.81,14502.02,14679.96,76000],["2019-10-31",14946.87,15569.65,14679.96,14768.93,207900],["2019-11-01",14857.9,15035.84,14590.99,14768.93,80500],["2019-11-04",14946.87,15035.84,14679.96,14768.93,50300],["2019-11-05",14768.93,14768.93,14590.99,14679.96,45900],["2019-11-06",14768.93,14857.9,14590.99,14679.96,57200],["2019-11-07",14590.99,14857.9,14590.99,14768.93,32600],["2019-11-08",14946.87,15569.65,14946.87,15302.74,139100],["2019-11-11",15302.74,15836.56,15124.81,15213.78,108700],["2019-11-12",15391.71,15391.71,14857.9,15035.84,56000],["2019-11-13",14946.87,15213.78,14679.96,14679.96,30900],["2019-11-14",14946.87,14946.87,14679.96,14679.96,38400],["2019-11-15",14884.65,15570.12,14590.87,14786.72,18700],["2019-11-18",14884.65,15080.5,14688.8,14786.72,33100],["2019-11-19",14884.65,14884.65,14688.8,14786.72,33900],["2019-11-20",14884.65,14982.57,14786.72,14884.65,3100],["2019-11-21",14786.72,14786.72,14688.8,14688.8,8300],["2019-11-22",14688.8,14688.8,14297.1,14492.95,13900],["2019-11-25",14590.87,14590.87,14297.1,14492.95,37900],["2019-11-26",14492.95,15374.27,14492.95,14492.95,10200],["2019-11-27",14590.87,14688.8,14297.1,14590.87,12600],["2019-11-28",14492.95,14590.87,14199.17,14199.17,13200],["2019-11-29",14590.87,14590.87,14199.17,14297.1,4600],["2019-12-02",14492.95,14590.87,14199.17,14199.17,3000],["2019-12-03",14297.1,14492.95,14101.24,14199.17,15400],["2019-12-04",14590.87,14590.87,13709.54,14199.17,19900],["2019-12-05",14297.1,14395.02,14003.32,14101.24,8000],["2019-12-06",14101.24,14101.24,14003.32,14101.24,9400],["2019-12-09",13807.47,14101.24,13709.54,14101.24,3800],["2019-12-10",13905.39,13905.39,13415.77,13611.62,26700],["2019-12-11",13611.62,13611.62,13317.84,13611.62,28300],["2019-12-12",13807.47,14003.32,13513.69,13513.69,14300],["2019-12-13",13709.54,14003.32,13611.62,13709.54,9200],["2019-12-16",14101.24,14101.24,13709.54,13709.54,1100],["2019-12-17",13709.54,13709.54,13415.77,13415.77,10200],["2019-12-18",13513.69,14003.32,13513.69,13513.69,7700],["2019-12-19",13513.69,13513.69,13513.69,13513.69,6100],["2019-12-20",13317.84,13415.77,13121.99,13317.84,22700],["2019-12-23",14003.32,14003.32,13121.99,13415.77,9500],["2019-12-24",13121.99,13121.99,11848.96,12828.22,626600],["2019-12-25",13121.99,14199.17,12926.14,14101.24,257600],["2019-12-26",13807.47,15863.9,13807.47,15863.9,542600],["2019-12-27",15472.2,15863.9,15472.2,15668.05,321100],["2019-12-30",15668.05,15961.83,15472.2,15863.9,110400],["2019-12-31",15765.98,15863.9,15668.05,15668.05,148100],["2020-01-02",15668.05,15668.05,14786.72,14884.65,3400],["2020-01-03",14982.57,14982.57,14590.87,14884.65,7500],["2020-01-06",14688.8,14688.8,14395.02,14688.8,28500],["2020-01-07",14688.8,15472.2,14590.87,14884.65,7600],["2020-01-08",14590.87,14688.8,14590.87,14590.87,10800],["2020-01-09",14688.8,14884.65,14590.87,14590.87,11300],["2020-01-10",14688.8,14688.8,14492.95,14688.8,14000],["2020-01-13",14688.8,14688.8,14688.8,14688.8,3800],["2020-01-14",14590.87,14786.72,14492.95,14786.72,11000],["2020-01-15",14688.8,14688.8,14590.87,14688.8,5000],["2020-01-16",14688.8,14688.8,14199.17,14590.87,8000],["2020-01-17",14492.95,14786.72,14395.02,14492.95,3400],["2020-01-20",14688.8,14786.72,14297.1,14590.87,25400],["2020-01-21",14297.1,14688.8,14003.32,14688.8,51600],["2020-01-22",14688.8,14688.8,14688.8,14688.8,300],["2020-01-30",14786.72,14786.72,14590.87,14688.8,4200],["2020-01-31",14590.87,14688.8,14395.02,14492.95,21500],["2020-02-03",13709.54,14492.95,12436.51,14297.1,32600],["2020-02-04",14297.1,14297.1,13513.69,13513.69,3300],["2020-02-05",14199.17,14199.17,13709.54,14003.32,11800],["2020-02-06",13709.54,14688.8,13611.62,14688.8,51100],["2020-02-07",13905.39,14199.17,13709.54,14199.17,20300],["2020-02-10",14199.17,14688.8,14199.17,14688.8,40400],["2020-02-11",14492.95,14688.8,14101.24,14688.8,19200],["2020-02-12",14590.87,14688.8,14297.1,14688.8,32000],["2020-02-13",14688.8,14688.8,14199.17,14590.87,18600],["2020-02-14",14492.95,14590.87,14199.17,14199.17,19500],["2020-02-17",14199.17,14688.8,14101.24,14101.24,24500],["2020-02-18",14101.24,14492.95,14101.24,14492.95,1200],["2020-02-19",14199.17,14395.02,14101.24,14395.02,12600],["2020-02-20",14003.32,14101.24,13905.39,14101.24,23400],["2020-02-21",14492.95,14688.8,14101.24,14395.02,29400],["2020-02-24",14101.24,14590.87,14101.24,14395.02,34300],["2020-02-25",14395.02,14395.02,14003.32,14395.02,67000],["2020-02-26",14395.02,14395.02,14003.32,14395.02,42000],["2020-02-27",14297.1,14395.02,14199.17,14297.1,69300],["2020-02-28",14297.1,14395.02,14003.32,14395.02,58600],["2020-03-02",14101.24,14590.87,13709.54,14590.87,75000],["2020-03-03",14395.02,14688.8,14199.17,14395.02,34400],["2020-03-04",14395.02,14590.87,14395.02,14492.95,21100],["2020-03-05",14492.95,14492.95,14297.1,14492.95,37800],["2020-03-06",14297.1,14395.02,14199.17,14395.02,14500],["2020-03-09",14199.17,14884.65,13611.62,14395.02,166400],["2020-03-10",14395.02,14492.95,13513.69,14395.02,39930],["2020-03-11",14297.1,14395.02,13709.54,14395.02,67827],["2020-03-12",14003.32,14688.8,13807.47,14590.87,177100],["2020-03-13",14199.17,14395.02,14101.24,14297.1,25500],["2020-03-16",14297.1,14297.1,13709.54,14297.1,41600],["2020-03-17",13905.39,16255.6,12142.74,16255.6,709400],["2020-03-18",16255.6,16255.6,15178.42,15276.35,83200],["2020-03-19",15570.12,15570.12,14101.24,14884.65,23200],["2020-03-20",13905.39,14590.87,13905.39,14492.95,35650],["2020-03-23",14297.1,14688.8,13709.54,14395.02,106300],["2020-03-24",14297.1,14590.87,14003.32,14297.1,6600],["2020-03-25",14688.8,14688.8,14199.17,14297.1,11500],["2020-03-26",14297.1,14297.1,14199.17,14297.1,12700],["2020-03-27",14297.1,14395.02,14101.24,14297.1,17000],["2020-03-30",14199.17,14297.1,14101.24,14297.1,29300],["2020-03-31",14297.1,14395.02,13905.39,14297.1,25400],["2020-04-01",14297.1,14395.02,14101.24,14297.1,121160],["2020-04-03",14297.1,14688.8,14199.17,14297.1,6500],["2020-04-06",14297.1,14590.87,14199.17,14297.1,19100],["2020-04-07",14492.95,14688.8,14297.1,14297.1,6600],["2020-04-08",14297.1,14297.1,14199.17,14297.1,2500],["2020-04-09",14395.02,14884.65,14199.17,14884.65,44700],["2020-04-10",14884.65,14884.65,14395.02,14395.02,6700],["2020-04-13",14688.8,14688.8,14395.02,14590.87,1100],["2020-04-14",14492.95,14688.8,14199.17,14395.02,16800],["2020-04-15",14688.8,14688.8,14492.95,14590.87,24600],["2020-04-16",14688.8,14786.72,14492.95,14688.8,31000],["2020-04-17",14688.8,16157.68,14492.95,14884.65,53000],["2020-04-20",15178.42,15961.83,15178.42,15472.2,99500],["2020-04-21",15668.05,15765.98,14786.72,14884.65,31000],["2020-04-22",14786.72,15374.27,14786.72,15276.35,9300],["2020-04-23",15276.35,15668.05,14884.65,15080.5,30200],["2020-04-24",14884.65,15276.35,14688.8,14884.65,10900],["2020-04-27",14786.72,14982.57,14688.8,14786.72,15600],["2020-04-28",14786.72,15374.27,14786.72,14884.65,33800],["2020-04-29",15178.42,15178.42,14786.72,14982.57,15600],["2020-05-04",15178.42,15178.42,15178.42,15178.42,200],["2020-05-05",14395.02,15080.5,14395.02,14688.8,11900],["2020-05-06",14884.65,14884.65,14590.87,14590.87,8100],["2020-05-07",14884.65,14884.65,14492.95,14492.95,8000],["2020-05-08",14884.65,14884.65,14590.87,14590.87,15200],["2020-05-11",14786.72,14786.72,14395.02,14395.02,12800],["2020-05-12",14884.65,14884.65,14492.95,14492.95,15700],["2020-05-13",14688.8,14688.8,14492.95,14590.87,13300],["2020-05-14",14688.8,14688.8,14492.95,14590.87,20200],["2020-05-15",14492.95,14492.95,14492.95,14492.95,10600],["2020-05-18",14492.95,14590.87,14492.95,14590.87,33700],["2020-05-19",14590.87,14786.72,14492.95,14492.95,34700],["2020-05-20",14492.95,14492.95,14492.95,14492.95,22300],["2020-05-21",14492.95,14590.87,14492.95,14590.87,24900],["2020-05-22",14395.02,14395.02,14297.1,14395.02,14800],["2020-05-25",14395.02,14884.65,14199.17,14688.8,73700],["2020-05-26",14982.57,15178.42,14786.72,14786.72,24800],["2020-05-27",14884.65,14884.65,14590.87,14688.8,17500],["2020-05-28",14786.72,14786.72,14492.95,14590.87,8500],["2020-05-29",14590.87,14688.8,14590.87,14688.8,13300],["2020-06-01",15080.5,15276.35,14688.8,14688.8,18400],["2020-06-02",15178.42,15178.42,14590.87,14688.8,6600],["2020-06-03",14884.65,15080.5,14688.8,14688.8,26700],["2020-06-04",14688.8,14982.57,14590.87,14590.87,67000],["2020-06-05",14590.87,14884.65,14395.02,14786.72,53200],["2020-06-08",14590.87,14786.72,14590.87,14590.87,25600],["2020-06-09",14590.87,14590.87,14297.1,14395.02,44200],["2020-06-10",14492.95,16255.6,14492.95,16059.75,136100],["2020-06-11",16451.45,17626.56,16451.45,17136.93,534800],["2020-06-12",16647.3,17626.56,15276.35,16353.53,68300],["2020-06-15",15863.9,15863.9,15178.42,15178.42,77200],["2020-06-16",15472.2,16157.68,14884.65,16157.68,93000],["2020-06-17",15668.05,16157.68,15374.27,15374.27,50900],["2020-06-18",15472.2,15765.98,15374.27,15570.12,17700],["2020-06-19",15472.2,15863.9,15374.27,15863.9,48800],["2020-06-22",15863.9,16059.75,15472.2,15472.2,30000],["2020-06-23",15668.05,16843.15,15668.05,16255.6,115100],["2020-06-24",15863.9,16157.68,15863.9,16059.75,70400],["2020-06-25",15961.83,15961.83,15961.83,15961.83,17900],["2020-06-26",15863.9,15863.9,15472.2,15668.05,34100],["2020-06-29",15374.27,15374.27,14688.8,14786.72,48800],["2020-06-30",15178.42,15178.42,14688.8,14884.65,43900],["2020-07-01",14688.8,14884.65,14492.95,14884.65,61300],["2020-07-02",14884.65,15178.42,14884.65,14982.57,25600],["2020-07-03",14982.57,14982.57,14688.8,14688.8,21700],["2020-07-06",14884.65,14982.57,14688.8,14786.72,28100],["2020-07-07",15178.42,15178.42,14688.8,14786.72,34700],["2020-07-08",14884.65,15472.2,14688.8,15374.27,119900],["2020-07-09",15276.35,15374.27,14982.57,14982.57,27100],["2020-07-10",14884.65,15178.42,14884.65,15080.5,28400],["2020-07-13",15276.35,15374.27,14884.65,14982.57,81100],["2020-07-14",14982.57,15080.5,14884.65,15080.5,44700],["2020-07-15",14982.57,15178.42,14982.57,15178.42,12400],["2020-07-16",14982.57,14982.57,14884.65,14982.57,11300],["2020-07-17",14982.57,15080.5,14982.57,14982.57,37900],["2020-07-20",14982.57,14982.57,14884.65,14982.57,61600],["2020-07-21",14982.57,14982.57,14884.65,14884.65,8600],["2020-07-22",14786.72,14982.57,14786.72,14884.65,20200],["2020-07-23",14884.65,14884.65,14786.72,14786.72,35700],["2020-07-24",14982.57,14982.57,14101.24,14199.17,39600],["2020-07-27",14199.17,14688.8,14003.32,14590.87,113200],["2020-07-28",14590.87,14590.87,14297.1,14590.87,2800],["2020-07-29",14492.95,14492.95,14003.32,14492.95,1197900],["2020-07-30",14395.02,14492.95,14101.24,14492.95,4300],["2020-07-31",14492.95,14492.95,14101.24,14297.1,29400],["2020-08-03",14492.95,14982.57,14492.95,14688.8,1193200],["2020-08-04",14884.65,14884.65,14688.8,14786.72,11700],["2020-08-05",14786.72,14786.72,14688.8,14688.8,12600],["2020-08-06",14786.72,14786.72,14492.95,14492.95,11500],["2020-08-07",14688.8,14688.8,14003.32,14395.02,12700],["2020-08-10",14395.02,14590.87,14395.02,14395.02,11600],["2020-08-11",14590.87,14590.87,14297.1,14395.02,9800],["2020-08-12",14590.87,14688.8,14395.02,14395.02,3700],["2020-08-13",14688.8,14688.8,14492.95,14688.8,11800],["2020-08-14",14199.17,14688.8,14199.17,14590.87,8600],["2020-08-17",14395.02,15570.12,14395.02,14884.65,42700],["2020-08-18",14982.57,14982.57,14590.87,14688.8,6400],["2020-08-19",14688.8,14688.8,14688.8,14688.8,4000],["2020-08-20",14590.87,14688.8,14590.87,14688.8,9300],["2020-08-21",14590.87,14688.8,14492.95,14688.8,14000],["2020-08-24",14492.95,14688.8,14395.02,14688.8,31600],["2020-08-25",14688.8,14688.8,14590.87,14590.87,14400],["2020-08-26",14590.87,14688.8,14590.87,14688.8,31500],["2020-08-27",14688.8,14688.8,14590.87,14590.87,21300],["2020-08-28",14590.87,14688.8,14492.95,14688.8,39900],["2020-08-31",15080.5,15276.35,14688.8,15080.5,76800],["2020-09-01",15472.2,15863.9,15374.27,15472.2,64900],["2020-09-03",15178.42,15472.2,15178.42,15374.27,7700],["2020-09-04",15374.27,16647.3,15178.42,16549.38,340700],["2020-09-07",16353.53,16549.38,15668.05,15668.05,120100],["2020-09-08",16059.75,16059.75,15765.98,16059.75,32300],["2020-09-09",15765.98,17626.56,15765.98,17039.0,263800],["2020-09-10",17136.93,17136.93,16843.15,16941.08,59700],["2020-09-11",16549.38,16647.3,16157.68,16157.68,19100],["2020-09-14",15961.83,16157.68,15765.98,15765.98,140700],["2020-09-15",16157.68,16451.45,15863.9,15961.83,13000],["2020-09-16",15765.98,15863.9,15276.35,15765.98,110500],["2020-09-17",16451.45,16451.45,15472.2,15961.83,94300],["2020-09-18",15472.2,15765.98,15472.2,15765.98,18630],["2020-09-21",15765.98,15765.98,15178.42,15374.27,65700],["2020-09-22",15178.42,15570.12,15178.42,15374.27,35500],["2020-09-23",15374.27,15765.98,15080.5,15668.05,86500],["2020-09-24",15668.05,15765.98,15472.2,15668.05,1281900],["2020-09-25",15668.05,16059.75,15668.05,15863.9,60400],["2020-09-28",15863.9,15961.83,15570.12,15863.9,67400],["2020-09-29",15668.05,15765.98,15570.12,15668.05,16600],["2020-09-30",15472.2,15668.05,15178.42,15668.05,42300],["2020-10-01",15668.05,15668.05,15374.27,15472.2,38500],["2020-10-02",15472.2,15765.98,15276.35,15472.2,99500],["2020-10-05",15570.12,15765.98,15374.27,15668.05,54500],["2020-10-06",15765.98,16059.75,15570.12,15668.05,84000],["2020-10-07",15765.98,16451.45,15765.98,16157.68,77000],["2020-10-08",16451.45,16451.45,15765.98,15961.83,19400],["2020-10-09",15765.98,15863.9,15668.05,15863.9,59600],["2020-10-12",15765.98,16157.68,15668.05,15765.98,51600],["2020-10-13",15863.9,15863.9,15570.12,15765.98,28700],["2020-10-14",15668.05,15668.05,15472.2,15668.05,89300],["2020-10-15",15765.98,18018.26,15765.98,17920.33,1545300],["2020-10-16",18116.18,20368.46,17528.63,18018.26,623600],["2020-10-19",18116.18,18116.18,17136.93,17430.71,135600],["2020-10-20",17136.93,18605.81,16745.23,17724.48,451000],["2020-10-21",17920.33,18116.18,16647.3,16647.3,357900],["2020-10-22",16941.08,17430.71,16647.3,16647.3,226700],["2020-10-23",16745.23,17626.56,16647.3,17136.93,295600],["2020-10-26",17039.0,17626.56,16451.45,16745.23,256100],["2020-10-27",17430.71,18018.26,16745.23,16941.08,557600],["2020-10-28",17136.93,17136.93,15863.9,16157.68,229300],["2020-10-29",16157.68,16255.6,15765.98,15961.83,147600],["2020-10-30",15961.83,15961.83,15178.42,15472.2,282900],["2020-11-02",15178.42,15374.27,14982.57,15276.35,90900],["2020-11-03",15570.12,15863.9,15276.35,15570.12,69500],["2020-11-04",15472.2,15570.12,15276.35,15374.27,83300],["2020-11-05",15374.27,15472.2,15080.5,15276.35,120400],["2020-11-06",15276.35,15374.27,15178.42,15276.35,103800],["2020-11-09",15178.42,15961.83,15178.42,15668.05,215600],["2020-11-10",15668.05,16157.68,15472.2,15668.05,117900],["2020-11-11",15668.05,15863.9,15472.2,15570.12,89500],["2020-11-12",15570.12,15668.05,15276.35,15472.2,205800],["2020-11-13",15472.2,15472.2,15178.42,15178.42,344600],["2020-11-16",15374.27,15472.2,15080.5,15178.42,137200],["2020-11-17",15178.42,15374.27,14982.57,15374.27,101600],["2020-11-18",15374.27,15961.83,15178.42,15765.98,453400],["2020-11-19",15765.98,16745.23,15765.98,15863.9,369100],["2020-11-20",16059.75,16157.68,15668.05,15961.83,209500],["2020-11-23",15961.83,16157.68,15668.05,15961.83,414500],["2020-11-24",15863.9,16059.75,15668.05,15765.98,214600],["2020-11-25",16059.75,16157.68,15765.98,15961.83,255500],["2020-11-26",15961.83,16059.75,15668.05,15765.98,268900],["2020-11-27",15863.9,17920.33,15863.9,16647.3,1262000],["2020-11-30",16843.15,17528.63,16843.15,17136.93,524300],["2020-12-01",16941.08,17136.93,16451.45,16843.15,321000],["2020-12-02",16745.23,16941.08,16549.38,16745.23,497900],["2020-12-03",16745.23,17136.93,16647.3,17039.0,437600],["2020-12-04",16941.08,17332.78,16745.23,17039.0,529700],["2020-12-07",17332.78,17332.78,16843.15,16941.08,303300],["2020-12-08",16843.15,16843.15,16549.38,16549.38,352700],["2020-12-09",16647.3,17039.0,16353.53,16843.15,426700],["2020-12-10",16843.15,16843.15,16451.45,16451.45,411600],["2020-12-11",16647.3,17039.0,16451.45,16941.08,347100],["2020-12-14",17039.0,17234.85,16647.3,17234.85,1137100],["2020-12-15",17234.85,18312.03,17136.93,17724.48,2347200],["2020-12-16",17920.33,18312.03,17724.48,18312.03,1273600],["2020-12-17",18507.88,18507.88,17528.63,17528.63,1364700],["2020-12-18",17430.71,19193.36,17430.71,18703.73,2778800],["2020-12-21",18605.81,21151.87,18507.88,20270.54,2757400],["2020-12-22",19878.84,22816.6,19878.84,21641.49,1993600],["2020-12-23",21935.27,22718.67,18997.51,21151.87,2364500],["2020-12-24",21151.87,21151.87,19193.36,20466.39,2193300],["2020-12-25",20074.69,21739.42,20074.69,20956.02,2128100],["2020-12-28",21347.72,21641.49,20564.32,20564.32,1317800],["2020-12-29",20956.02,21837.34,20466.39,21249.79,2341400],["2020-12-30",21249.79,21347.72,20564.32,20956.02,1769400],["2020-12-31",20956.02,22033.2,20858.09,21543.57,1377200],["2021-01-04",21543.57,22326.97,21445.64,21935.27,2746700],["2021-01-05",21935.27,22620.75,21837.34,22131.12,1960300],["2021-01-06",22229.05,22522.82,21543.57,21935.27,2155300],["2021-01-07",22033.2,22326.97,21543.57,22131.12,1539800],["2021-01-08",22131.12,24285.48,21935.27,23893.78,2641600],["2021-01-11",23893.78,25460.58,23893.78,24970.95,1556600],["2021-01-12",22326.97,24873.03,22326.97,24089.63,2160000],["2021-01-13",24089.63,24775.1,23404.15,23795.85,2830600],["2021-01-14",23991.7,24481.33,23404.15,24285.48,931900],["2021-01-15",24481.33,25068.88,23893.78,24089.63,1360400],["2021-01-18",24089.63,24383.4,23795.85,23991.7,1557900],["2021-01-19",23991.7,23991.7,20564.32,21641.49,3245500],["2021-01-20",21347.72,22131.12,19585.06,21935.27,1330100],["2021-01-21",21935.27,22914.52,21543.57,22424.9,1386500],["2021-01-22",22522.82,23502.07,22131.12,23208.3,2404000],["2021-01-25",22914.52,24187.55,22914.52,23404.15,1197100],["2021-01-26",23502.07,23502.07,20564.32,21641.49,1553400],["2021-01-27",21837.34,21837.34,19095.44,20074.69,1688900],["2021-01-28",18899.59,19585.06,17724.48,17724.48,1851200],["2021-01-29",16745.23,19487.14,15668.05,18507.88,1067700],["2021-02-01",18018.26,18605.81,16647.3,16941.08,1098200],["2021-02-02",16941.08,18018.26,16647.3,17920.33,1454100],["2021-02-03",17920.33,19487.14,17920.33,19193.36,1022900],["2021-02-04",19095.44,19487.14,18409.96,18801.66,544100],["2021-02-05",18801.66,18997.51,18312.03,18899.59,921100],["2021-02-08",18899.59,19095.44,17626.56,17822.41,1085300],["2021-02-09",18214.11,18605.81,17822.41,18507.88,526700],["2021-02-17",18605.81,19095.44,18507.88,19095.44,709600],["2021-02-18",19095.44,20466.39,18997.51,20368.46,1446600],["2021-02-19",20270.54,21347.72,19878.84,20858.09,1154800],["2021-02-22",21053.94,21053.94,20172.61,20466.39,984200],["2021-02-23",20564.32,20662.24,20172.61,20662.24,870900],["2021-02-24",20564.32,21347.72,20368.46,20760.17,1897200],["2021-02-25",20858.09,21641.49,20760.17,21347.72,1535800],["2021-02-26",21053.94,21249.79,20564.32,20956.02,889800],["2021-03-01",20956.02,21445.64,20858.09,21347.72,908000],["2021-03-02",21151.87,22914.52,21151.87,22229.05,2381200],["2021-03-03",22522.82,23110.37,22229.05,22816.6,1229900],["2021-03-04",22816.6,23012.45,21053.94,22033.2,2083000],["2021-03-05",22131.12,22326.97,20564.32,21935.27,1338600],["2021-03-08",21935.27,22522.82,21739.42,22033.2,1133200],["2021-03-09",22033.2,22033.2,21445.64,21739.42,882300],["2021-03-10",21249.79,21935.27,21053.94,21641.49,923300],["2021-03-11",21837.34,21935.27,21543.57,21739.42,569800],["2021-03-12",21837.34,22033.2,21445.64,21739.42,880400],["2021-03-15",21543.57,21837.34,21347.72,21739.42,931900],["2021-03-16",22326.97,22326.97,21445.64,21837.34,883612],["2021-03-17",21739.42,22718.67,21641.49,22424.9,1732000],["2021-03-18",22424.9,23110.37,22229.05,22424.9,879600],["2021-03-19",22326.97,22424.9,21739.42,22033.2,786637],["2021-03-22",22033.2,22424.9,21739.42,21935.27,673700],["2021-03-23",22033.2,22033.2,20760.17,21347.72,1647400],["2021-03-24",21053.94,21249.79,20074.69,20564.32,1217000],["2021-03-25",20760.17,20760.17,19976.76,20270.54,502500],["2021-03-26",20270.54,20368.46,19095.44,20270.54,1105400],["2021-03-29",20368.46,20368.46,19585.06,20172.61,570300],["2021-03-30",20172.61,20760.17,19878.84,20466.39,784200],["2021-03-31",20466.39,20760.17,20172.61,20564.32,525300],["2021-04-01",20662.24,21053.94,20466.39,20858.09,641300],["2021-04-02",20956.02,21151.87,20662.24,20760.17,483100],["2021-04-05",20760.17,21053.94,20368.46,20466.39,528500],["2021-04-06",20564.32,20564.32,20172.61,20466.39,566200],["2021-04-07",20466.39,21837.34,20466.39,21739.42,2346500],["2021-04-08",21543.57,22033.2,21249.79,21543.57,635100],["2021-04-09",21151.87,21739.42,20368.46,21347.72,723400],["2021-04-12",21347.72,21641.49,20858.09,21151.87,1383300],["2021-04-13",21347.72,21445.64,20662.24,20858.09,1073300],["2021-04-14",20858.09,22326.97,20564.32,22131.12,2834100],["2021-04-15",22131.12,22522.82,21641.49,21739.42,2084700],["2021-04-16",22033.2,22033.2,20564.32,21543.57,1082900],["2021-04-19",21249.79,21543.57,20564.32,21053.94,1180400],["2021-04-20",21053.94,21935.27,20858.09,20956.02,1457500],["2021-04-22",21445.64,21445.64,19585.06,19682.99,1074000],["2021-04-23",19585.06,20270.54,19585.06,20172.61,929000],["2021-04-26",20172.61,20368.46,18899.59,18997.51,1177600],["2021-04-27",19095.44,19389.21,18997.51,19291.29,419600],["2021-04-28",19095.44,19585.06,19095.44,19389.21,365400],["2021-04-29",19780.91,19976.76,19193.36,19487.14,332900],["2021-05-04",19487.14,19487.14,18605.81,18899.59,706700],["2021-05-05",18801.66,19487.14,18801.66,19193.36,568900],["2021-05-06",19291.29,19291.29,18899.59,19095.44,619200],["2021-05-07",19095.44,19095.44,18507.88,18507.88,744400],["2021-05-10",18507.88,18899.59,18214.11,18605.81,1045600],["2021-05-11",18605.81,19976.76,18605.81,19487.14,1098500],["2021-05-12",19487.14,19487.14,19095.44,19487.14,227600],["2021-05-13",19487.14,19487.14,18997.51,19095.44,387800],["2021-05-14",18997.51,19780.91,18997.51,19095.44,631200],["2021-05-17",19291.29,19585.06,18997.51,19095.44,351800],["2021-05-18",19389.21,19389.21,18703.73,18899.59,405800],["2021-05-19",18899.59,18899.59,18409.96,18507.88,579900],["2021-05-20",18409.96,18507.88,17822.41,17920.33,859700],["2021-05-21",17920.33,18312.03,17822.41,18214.11,536100],["2021-05-24",18214.11,18605.81,18116.18,18312.03,350700],["2021-05-25",18409.96,20074.69,18312.03,19291.29,1281300],["2021-05-26",19291.29,19291.29,18312.03,18997.51,368100],["2021-05-27",18703.73,18899.59,18312.03,18409.96,429200],["2021-05-28",18312.03,18605.81,18214.11,18605.81,573600],["2021-05-31",18507.88,18605.81,17724.48,18409.96,926000],["2021-06-01",18409.96,19487.14,18312.03,19193.36,1333200],["2021-06-02",19193.36,21151.87,19193.36,20564.32,3068100],["2021-06-03",20858.09,21837.34,20564.32,20662.24,1215100],["2021-06-04",20760.17,20858.09,19780.91,20270.54,1349900],["2021-06-07",20564.32,21151.87,19389.21,20564.32,1605000],["2021-06-08",20564.32,22033.2,20564.32,21053.94,3214300],["2021-06-09",20858.09,21053.94,20074.69,20858.09,682700],["2021-06-10",20858.09,21543.57,20564.32,20662.24,687300],["2021-06-11",20564.32,21249.79,20368.46,20858.09,839300],["2021-06-14",20858.09,21543.57,20858.09,21151.87,1381300],["2021-06-15",21249.79,21837.34,21249.79,21445.64,1069100],["2021-06-16",21543.57,21837.34,20662.24,21053.94,944300],["2021-06-17",20956.02,21151.87,20564.32,20956.02,881600],["2021-06-18",20760.17,21445.64,20662.24,21151.87,913300],["2021-06-21",21151.87,23306.22,21151.87,22229.05,2885700],["2021-06-22",22522.82,23208.3,22033.2,22033.2,1183100],["2021-06-23",22131.12,22229.05,21151.87,21347.72,765500],["2021-06-24",21347.72,21543.57,20074.69,20466.39,1542500],["2021-06-25",20564.32,20662.24,19780.91,20564.32,1007200],["2021-06-28",20564.32,20760.17,19976.76,20466.39,627400],["2021-06-29",20662.24,20662.24,20074.69,20172.61,569100],["2021-06-30",20172.61,20368.46,20074.69,20172.61,435900],["2021-07-01",20172.61,20368.46,20074.69,20270.54,410168],["2021-07-02",20270.54,20466.39,19878.84,20172.61,648900],["2021-07-05",20172.61,20270.54,19291.29,19291.29,1152600],["2021-07-06",19389.21,19585.06,18214.11,18605.81,923500],["2021-07-07",18703.73,18899.59,18116.18,18801.66,617600],["2021-07-08",18899.59,19095.44,18507.88,18801.66,393400],["2021-07-09",18703.73,18703.73,17920.33,18214.11,599300],["2021-07-12",18214.11,18605.81,17136.93,18605.81,1041900],["2021-07-13",18605.81,18703.73,18214.11,18605.81,517500],["2021-07-14",18507.88,18703.73,18312.03,18605.81,393000],["2021-07-15",18507.88,18997.51,18409.96,18997.51,220400],["2021-07-16",18899.59,19095.44,18605.81,18703.73,130600],["2021-07-19",18801.66,18801.66,17920.33,18605.81,419700],["2021-07-20",18409.96,18703.73,18214.11,18605.81,322800],["2021-07-21",18703.73,18899.59,18409.96,18605.81,181000],["2021-07-22",18507.88,19291.29,18507.88,19193.36,478800],["2021-07-23",19389.21,19389.21,18899.59,18997.51,195500],["2021-07-26",18899.59,19095.44,18605.81,18997.51,174700],["2021-07-27",18997.51,19095.44,18703.73,18899.59,305500],["2021-07-28",18997.51,18997.51,18703.73,18801.66,136900],["2021-07-29",18801.66,18899.59,18605.81,18801.66,165100],["2021-07-30",18801.66,19291.29,18703.73,19095.44,594200],["2021-08-02",19095.44,19291.29,18703.73,19095.44,340700],["2021-08-03",18997.51,19389.21,18703.73,19095.44,319900],["2021-08-04",19389.21,19389.21,19095.44,19193.36,435100],["2021-08-05",19193.36,19291.29,19095.44,19291.29,253600],["2021-08-06",19291.29,20270.54,19193.36,19976.76,913900],["2021-08-09",19976.76,20564.32,19976.76,20368.46,738800],["2021-08-10",20368.46,21053.94,20368.46,20564.32,832500],["2021-08-11",20662.24,20956.02,20074.69,20172.61,900800],["2021-08-12",20172.61,20662.24,19878.84,20172.61,533300],["2021-08-13",20172.61,20368.46,19389.21,20270.54,640500],["2021-08-16",20172.61,20368.46,19878.84,20270.54,486300],["2021-08-17",20270.54,21249.79,20270.54,20858.09,1689400],["2021-08-18",20956.02,21347.72,20662.24,20760.17,680000],["2021-08-19",20858.09,20956.02,20466.39,20662.24,553600],["2021-08-20",20564.32,21347.72,19291.29,20074.69,1653700],["2021-08-23",19682.99,20270.54,18997.51,19095.44,823100],["2021-08-24",19291.29,19487.14,18801.66,19095.44,584500],["2021-08-25",19095.44,19389.21,18899.59,19389.21,358100],["2021-08-26",19389.21,19585.06,18703.73,18997.51,472000],["2021-08-27",19095.44,19095.44,18507.88,18997.51,425800],["2021-08-30",19291.29,20074.69,18997.51,19976.76,715900],["2021-08-31",20172.61,20172.61,19682.99,19878.84,401300],["2021-09-01",19878.84,22033.2,19780.91,21641.49,3107100],["2021-09-06",21641.49,22816.6,21543.57,22424.9,2085600],["2021-09-07",22424.9,22424.9,21151.87,21739.42,1414500],["2021-09-08",21347.72,21641.49,20956.02,21347.72,1625100],["2021-09-09",21347.72,22424.9,21151.87,22424.9,1423700],["2021-09-10",22424.9,23306.22,22229.05,22718.67,1678900],["2021-09-13",22718.67,23012.45,22131.12,22326.97,1102500],["2021-09-14",22424.9,23404.15,22033.2,22914.52,1582800],["2021-09-15",22914.52,23110.37,22424.9,23110.37,1030700],["2021-09-16",23110.37,24285.48,22914.52,23600.0,1384800],["2021-09-17",23795.85,23795.85,23012.45,23404.15,987800],["2021-09-20",23404.15,23404.15,22229.05,22718.67,1715200],["2021-09-21",22229.05,22424.9,21445.64,22033.2,1271300],["2021-09-22",22033.2,23306.22,21837.34,22718.67,944500],["2021-09-23",22816.6,23306.22,21935.27,22131.12,945000],["2021-09-24",22424.9,22522.82,21543.57,21837.34,753500],["2021-09-27",21935.27,21935.27,20270.54,20466.39,1205100],["2021-09-28",20466.39,20858.09,20074.69,20760.17,517200],["2021-09-29",20564.32,21053.94,20368.46,20858.09,520000],["2021-09-30",20858.09,21837.34,20858.09,21543.57,552100],["2021-10-01",21347.72,21445.64,20858.09,20956.02,387100],["2021-10-04",21151.87,22914.52,21053.94,22424.9,1423800],["2021-10-05",22326.97,22816.6,22033.2,22229.05,475400],["2021-10-06",22326.97,22914.52,22229.05,22424.9,649600],["2021-10-07",22620.75,25264.73,22620.75,24481.33,3332400],["2021-10-08",24285.48,24873.03,23991.7,24285.48,1067700],["2021-10-11",24285.48,24579.25,23697.93,24089.63,808600],["2021-10-12",24089.63,25264.73,23600.0,24481.33,1603100],["2021-10-13",24481.33,25068.88,24187.55,24481.33,975300],["2021-10-14",24481.33,24970.95,24481.33,24775.1,785500],["2021-10-15",25068.88,25068.88,24187.55,24677.18,1055200],["2021-10-18",24775.1,25950.21,24775.1,25460.58,1537700],["2021-10-19",27223.24,27223.24,24970.95,26243.98,1178600],["2021-10-20",26243.98,26635.68,25460.58,26048.13,956600],["2021-10-21",26243.98,26243.98,25460.58,25656.43,534500],["2021-10-22",25656.43,26439.83,25460.58,25852.28,801700],["2021-10-25",26439.83,26439.83,25656.43,25754.36,733000],["2021-10-26",25656.43,25656.43,24481.33,25264.73,1142100],["2021-10-27",25264.73,25950.21,24970.95,25754.36,847700],["2021-10-28",25754.36,26929.46,25754.36,26537.76,1540800],["2021-10-29",26635.68,26929.46,25950.21,26341.91,1076000],["2021-11-01",26341.91,26439.83,25558.51,25754.36,968800],["2021-11-02",25950.21,25950.21,25166.8,25558.51,1047200],["2021-11-03",25558.51,25754.36,24089.63,24383.4,1605800],["2021-11-04",24383.4,24970.95,24187.55,24481.33,620700],["2021-11-05",24677.18,25264.73,24383.4,24970.95,663600],["2021-11-08",24970.95,25754.36,24481.33,25362.66,851200],["2021-11-09",25460.58,25754.36,24873.03,24970.95,573100],["2021-11-10",24970.95,25068.88,24579.25,24873.03,728700],["2021-11-11",24775.1,25264.73,24481.33,24970.95,657900],["2021-11-12",24970.95,28692.12,24775.1,28692.12,3296600],["2021-11-15",28887.97,31629.88,28887.97,30063.07,1387700],["2021-11-16",30063.07,30356.85,28496.27,29279.67,979500],["2021-11-17",29279.67,29377.59,28398.34,29083.82,1163900],["2021-11-18",28790.04,29867.22,28790.04,29181.74,834000],["2021-11-19",29377.59,29377.59,26537.76,27517.01,1427400],["2021-11-22",27517.01,27810.79,25656.43,26146.06,950000],["2021-11-23",25950.21,27712.86,25460.58,27125.31,524100],["2021-11-24",27125.31,27712.86,27125.31,27321.16,440200],["2021-11-25",27419.09,29181.74,27125.31,28594.19,1028700],["2021-11-26",29279.67,29279.67,28006.64,28202.49,591900],["2021-11-29",28104.56,30161.0,27321.16,29769.29,1350900],["2021-11-30",29769.29,30356.85,28790.04,29083.82,834700],["2021-12-01",29475.52,29475.52,28692.12,28887.97,401700],["2021-12-02",28887.97,28887.97,27810.79,28006.64,672600],["2021-12-03",28006.64,28496.27,26537.76,26929.46,702300],["2021-12-06",26831.54,27321.16,25460.58,26243.98,531400],["2021-12-07",26341.91,26929.46,25852.28,26733.61,391600],["2021-12-08",26635.68,27321.16,26635.68,27223.24,263800],["2021-12-09",27321.16,27712.86,26929.46,27223.24,394700],["2021-12-10",27223.24,27419.09,26635.68,26733.61,486200],["2021-12-13",27321.16,27321.16,26635.68,27027.39,451700],["2021-12-14",26929.46,28398.34,26635.68,27321.16,577900],["2021-12-15",28202.49,28202.49,27125.31,27419.09,525700],["2021-12-16",27810.79,27908.71,27027.39,27419.09,407800],["2021-12-17",27517.01,27517.01,27027.39,27223.24,431800],["2021-12-20",27125.31,28887.97,27027.39,28202.49,1023000],["2021-12-21",28202.49,28202.49,27419.09,27712.86,414900],["2021-12-22",27908.71,28104.56,27419.09,27517.01,606500],["2021-12-23",27712.86,27712.86,26243.98,26831.54,906100],["2021-12-24",26929.46,27223.24,26439.83,26831.54,304800],["2021-12-27",26733.61,27908.71,26439.83,27027.39,331600],["2021-12-28",27027.39,27125.31,26439.83,26831.54,368500],["2021-12-29",26439.83,26929.46,26439.83,26635.68,262700],["2021-12-30",26439.83,26733.61,26341.91,26733.61,469700],["2021-12-31",27027.39,27027.39,26341.91,26439.83,319600],["2022-01-04",26537.76,27419.09,26439.83,26929.46,612700],["2022-01-05",27321.16,27321.16,26733.61,27027.39,326900],["2022-01-06",27027.39,29671.37,27027.39,29083.82,2330800],["2022-01-07",29083.82,29377.59,28104.56,28300.41,659200],["2022-01-10",28300.41,28594.19,27712.86,27810.79,611500],["2022-01-11",27810.79,27810.79,26537.76,26831.54,907000],["2022-01-12",26733.61,26929.46,24970.95,25950.21,862300],["2022-01-13",26341.91,26733.61,25362.66,25852.28,409800],["2022-01-14",25950.21,25950.21,25166.8,25264.73,339400],["2022-01-17",25852.28,25852.28,22522.82,23404.15,822000],["2022-01-18",23306.22,23404.15,22033.2,22033.2,591300],["2022-01-19",21543.57,23502.07,21543.57,23306.22,295800],["2022-01-20",23502.07,24481.33,23404.15,24187.55,264200],["2022-01-21",24187.55,24383.4,23600.0,24187.55,245100],["2022-01-24",23795.85,23795.85,22718.67,23110.37,282200],["2022-01-25",23208.3,23404.15,22620.75,23404.15,215700],["2022-01-26",23502.07,23502.07,23110.37,23306.22,136900],["2022-01-27",23991.7,24187.55,23208.3,23502.07,136100],["2022-01-28",23502.07,24481.33,23502.07,23893.78,250900],["2022-02-07",23893.78,24873.03,23893.78,24775.1,182600],["2022-02-08",24775.1,25460.58,24775.1,25166.8,248800],["2022-02-09",25460.58,25460.58,24775.1,25166.8,183100],["2022-02-10",25068.88,25460.58,24677.18,25264.73,237000],["2022-02-11",25362.66,25460.58,24873.03,25068.88,186300],["2022-02-14",25068.88,25068.88,24089.63,24187.55,338400],["2022-02-15",24383.4,24383.4,23991.7,24285.48,317100],["2022-02-16",24481.33,24481.33,23991.7,24383.4,223200],["2022-02-17",24187.55,25264.73,24187.55,24677.18,258900],["2022-02-18",24579.25,25166.8,24383.4,24873.03,571700],["2022-02-21",25166.8,26439.83,24873.03,26243.98,646400],["2022-02-22",25852.28,26831.54,25264.73,26243.98,872200],["2022-02-23",26341.91,26733.61,26048.13,26048.13,461800],["2022-02-24",26048.13,26439.83,24677.18,25754.36,923000],["2022-02-25",25950.21,28006.64,25852.28,27027.39,1558400],["2022-02-28",27125.31,28594.19,27027.39,27712.86,1617300],["2022-03-01",27810.79,28104.56,27027.39,27027.39,1009500],["2022-03-02",27027.39,28398.34,27027.39,27614.94,938000],["2022-03-03",27517.01,28692.12,27419.09,28496.27,1541900],["2022-03-04",28398.34,28887.97,28006.64,28300.41,582100],["2022-03-07",28398.34,30846.47,27712.86,30258.92,2923800],["2022-03-08",30650.62,31923.65,29671.37,30063.07,2175100],["2022-03-09",30063.07,33294.61,29671.37,32804.98,2923600],["2022-03-10",32804.98,33588.38,32119.5,32804.98,1475100],["2022-03-11",33098.76,33098.76,31629.88,31629.88,1501600],["2022-03-14",32119.5,32119.5,29867.22,30063.07,1876000],["2022-03-15",30258.92,30258.92,28692.12,29475.52,1259400],["2022-03-16",29475.52,30063.07,28985.89,29377.59,705300],["2022-03-17",29377.59,31042.32,29377.59,30063.07,777100],["2022-03-18",30161.0,30356.85,29181.74,29377.59,831800],["2022-03-21",29573.44,29573.44,28887.97,29573.44,615000],["2022-03-22",29671.37,30258.92,29475.52,30063.07,603300],["2022-03-23",29769.29,31336.1,29769.29,30748.55,1214800],["2022-03-24",31042.32,31727.8,30846.47,31140.25,967500],["2022-03-25",31531.95,31825.73,30356.85,30748.55,835000],["2022-03-28",30748.55,31140.25,29181.74,30454.77,1305900],["2022-03-29",30454.77,32707.05,30258.92,32217.43,1680300],["2022-03-30",31825.73,32707.05,30356.85,31336.1,1261100],["2022-03-31",31531.95,32021.58,31238.17,31629.88,531500],["2022-04-01",31434.02,31434.02,30748.55,31336.1,671700],["2022-04-04",31434.02,31825.73,30748.55,30846.47,661400],["2022-04-05",31531.95,31531.95,30258.92,30552.7,706200],["2022-04-06",30356.85,30552.7,29867.22,30454.77,675400],["2022-04-07",30552.7,31042.32,30161.0,30356.85,528900],["2022-04-08",30356.85,30356.85,29181.74,29573.44,745100],["2022-04-12",29573.44,29965.15,27810.79,28398.34,927700],["2022-04-13",28496.27,28985.89,28006.64,28692.12,574700],["2022-04-14",29083.82,29083.82,28496.27,28790.04,202900],["2022-04-15",29867.22,29867.22,28300.41,28496.27,466800],["2022-04-18",28398.34,28398.34,26146.06,27125.31,843900],["2022-04-19",27027.39,27810.79,26831.54,26929.46,586900],["2022-04-20",27027.39,27321.16,26048.13,26439.83,722700],["2022-04-21",25460.58,27223.24,25460.58,26733.61,585400],["2022-04-22",26733.61,27517.01,25950.21,26733.61,760300],["2022-04-25",26733.61,27125.31,23502.07,24481.33,629000],["2022-04-26",25754.36,25754.36,23208.3,24970.95,475500],["2022-04-27",24775.1,24970.95,24285.48,24677.18,281800],["2022-04-28",25460.58,26341.91,24677.18,25656.43,294100],["2022-04-29",26929.46,27810.79,25558.51,26146.06,218600],["2022-05-04",26341.91,26341.91,25362.66,25656.43,391600],["2022-05-05",25754.36,26243.98,24873.03,25166.8,254000],["2022-05-06",24970.95,24970.95,23600.0,23991.7,375900],["2022-05-09",23600.0,23991.7,20858.09,21053.94,724700],["2022-05-10",20858.09,22033.2,20270.54,21935.27,621200],["2022-05-11",21935.27,22424.9,21543.57,22326.97,310000],["2022-05-12",22326.97,22424.9,20564.32,21053.94,310700],["2022-05-13",20760.17,21445.64,18312.03,18801.66,962600],["2022-05-16",17626.56,20760.17,17626.56,19291.29,386300],["2022-05-17",19585.06,21837.34,19193.36,21543.57,298000],["2022-05-18",22131.12,22131.12,20564.32,20760.17,215400],["2022-05-19",20760.17,20760.17,18409.96,20074.69,429100],["2022-05-20",20270.54,20858.09,20074.69,20564.32,282600],["2022-05-23",20662.24,20956.02,20172.61,20564.32,270800],["2022-05-24",20662.24,20858.09,19780.91,20466.39,154900],["2022-05-25",20564.32,23012.45,20368.46,22229.05,642400],["2022-05-26",22326.97,22522.82,21543.57,21837.34,252400],["2022-05-27",21837.34,22033.2,21151.87,21641.49,289100],["2022-05-30",21641.49,22816.6,21347.72,22326.97,623800],["2022-05-31",22326.97,22522.82,21935.27,22131.12,275600],["2022-06-01",22131.12,22131.12,21347.72,21837.34,213700],["2022-06-02",21445.64,21837.34,20662.24,20760.17,528200],["2022-06-03",21053.94,21053.94,20466.39,20858.09,404500],["2022-06-06",20564.32,21151.87,20564.32,20662.24,182800],["2022-06-07",20564.32,20760.17,19976.76,20564.32,331400],["2022-06-08",20662.24,21347.72,20662.24,21053.94,280400],["2022-06-09",21053.94,21347.72,20858.09,21151.87,204800],["2022-06-10",20858.09,21151.87,20564.32,20662.24,269600],["2022-06-13",20662.24,20662.24,19095.44,19291.29,486800],["2022-06-14",19487.14,19585.06,18899.59,18997.51,420800],["2022-06-15",19193.36,19682.99,18116.18,18801.66,296600],["2022-06-16",19095.44,19487.14,18899.59,19095.44,216100],["2022-06-17",18801.66,18801.66,17626.56,18116.18,299600],["2022-06-20",18605.81,18703.73,16941.08,17136.93,218500],["2022-06-21",17332.78,17430.71,15668.05,17039.0,365300],["2022-06-22",17234.85,17822.41,16647.3,17039.0,194200],["2022-06-23",16941.08,17528.63,16941.08,17528.63,149500],["2022-06-24",17430.71,17920.33,17332.78,17528.63,287500],["2022-06-27",17822.41,18997.51,17626.56,18605.81,332800],["2022-06-28",18605.81,18605.81,18312.03,18605.81,181700],["2022-06-29",18605.81,19193.36,18116.18,18801.66,350900],["2022-06-30",18899.59,18899.59,17822.41,18116.18,249800],["2022-07-01",17724.48,18018.26,17430.71,17822.41,193600],["2022-07-04",17920.33,18214.11,17626.56,17920.33,78600],["2022-07-05",17920.33,17920.33,17234.85,17430.71,167600],["2022-07-06",17234.85,17234.85,16647.3,16745.23,254900],["2022-07-07",16941.08,17039.0,16549.38,16941.08,126700],["2022-07-08",16941.08,17136.93,16843.15,16941.08,162400],["2022-07-11",17039.0,17920.33,17039.0,17528.63,412300],["2022-07-12",17528.63,18116.18,17528.63,18018.26,195700],["2022-07-13",17920.33,18116.18,17626.56,17822.41,246100],["2022-07-14",17822.41,20074.69,17724.48,19389.21,805700],["2022-07-15",19193.36,19976.76,18899.59,19095.44,352300],["2022-07-18",19291.29,19682.99,18997.51,19291.29,258500],["2022-07-19",19095.44,19193.36,18312.03,18997.51,381800],["2022-07-20",19193.36,19487.14,18899.59,19193.36,171200],["2022-07-21",19193.36,19487.14,19095.44,19193.36,242100],["2022-07-22",19291.29,19389.21,18997.51,19095.44,134900],["2022-07-25",18899.59,18997.51,18312.03,18605.81,183800],["2022-07-26",18605.81,18703.73,18312.03,18409.96,143100],["2022-07-27",18312.03,18899.59,18214.11,18801.66,119300],["2022-07-28",18899.59,19193.36,18801.66,19095.44,273600],["2022-07-29",19095.44,19291.29,18801.66,19095.44,107700],["2022-08-01",19193.36,20074.69,19095.44,19585.06,302300],["2022-08-02",19585.06,19976.76,19585.06,19878.84,306000],["2022-08-03",19780.91,20858.09,19487.14,20564.32,567900],["2022-08-04",20760.17,20858.09,20172.61,20172.61,275400],["2022-08-05",20074.69,20270.54,19878.84,20074.69,292500],["2022-08-08",19976.76,20270.54,19780.91,20074.69,226900],["2022-08-09",20270.54,20466.39,19780.91,20172.61,301900],["2022-08-10",20074.69,20270.54,19878.84,20074.69,144000],["2022-08-11",20270.54,20564.32,19878.84,20074.69,469400],["2022-08-12",19878.84,20172.61,19878.84,20074.69,160700],["2022-08-15",20074.69,20172.61,19976.76,20172.61,206100],["2022-08-16",20074.69,21347.72,19976.76,20466.39,398600],["2022-08-17",20760.17,20760.17,20074.69,20172.61,216900],["2022-08-18",19878.84,20270.54,19780.91,19780.91,179200],["2022-08-19",19780.91,20074.69,19585.06,19585.06,192900],["2022-08-22",19682.99,19682.99,19095.44,19291.29,241000],["2022-08-23",19095.44,19585.06,18801.66,19585.06,114200],["2022-08-24",19878.84,19878.84,19389.21,19682.99,124500],["2022-08-25",19682.99,19878.84,19487.14,19682.99,194400],["2022-08-26",19976.76,19976.76,19389.21,19487.14,147800],["2022-08-29",19487.14,19487.14,18605.81,18899.59,290500],["2022-08-30",18899.59,19291.29,18801.66,19095.44,147700],["2022-08-31",19095.44,19095.44,18899.59,19095.44,104700],["2022-09-05",18997.51,19389.21,18997.51,19095.44,108200],["2022-09-06",19193.36,19193.36,18997.51,18997.51,77100],["2022-09-07",18899.59,19095.44,18507.88,18507.88,235800],["2022-09-08",18116.18,18703.73,18116.18,18116.18,186100],["2022-09-09",18312.03,18507.88,17920.33,18409.96,92200],["2022-09-12",18409.96,19193.36,18409.96,18997.51,193900],["2022-09-13",19193.36,19976.76,19193.36,19291.29,328400],["2022-09-14",19193.36,19487.14,18899.59,19487.14,177900],["2022-09-15",19389.21,19682.99,19095.44,19291.29,119600],["2022-09-16",19291.29,19291.29,18605.81,18605.81,181800],["2022-09-19",18605.81,18899.59,17920.33,18312.03,168300],["2022-09-20",18605.81,18605.81,18116.18,18605.81,105000],["2022-09-21",18605.81,18899.59,18409.96,18605.81,93000],["2022-09-22",18312.03,18703.73,18312.03,18703.73,70500],["2022-09-23",18801.66,18997.51,18409.96,18703.73,129400],["2022-09-26",18507.88,18507.88,17136.93,17920.33,302200],["2022-09-27",17822.41,17920.33,17234.85,17724.48,132700],["2022-09-28",18214.11,18214.11,17136.93,17430.71,124700],["2022-09-29",18018.26,18018.26,17136.93,17234.85,96500],["2022-09-30",17234.85,17332.78,16549.38,17332.78,260000],["2022-10-03",17332.78,17332.78,16059.75,16647.3,108100],["2022-10-04",16647.3,17039.0,16157.68,16451.45,101300],["2022-10-05",16941.08,16941.08,16353.53,16745.23,144600],["2022-10-06",16647.3,16647.3,15668.05,15863.9,121400],["2022-10-07",15863.9,15961.83,14688.8,14982.57,224700],["2022-10-10",15276.35,15276.35,14199.17,15178.42,267700],["2022-10-11",15178.42,15178.42,12828.22,13219.92,175100],["2022-10-12",13709.54,14199.17,13709.54,14003.32,438600],["2022-10-13",14003.32,14101.24,13709.54,14003.32,182500],["2022-10-14",14003.32,14492.95,14003.32,14199.17,163600],["2022-10-17",14101.24,14101.24,13709.54,14003.32,205200],["2022-10-18",14003.32,14786.72,14003.32,14492.95,226500],["2022-10-19",14786.72,14786.72,14101.24,14395.02,141600],["2022-10-20",14297.1,14395.02,14003.32,14199.17,50000],["2022-10-21",14395.02,14395.02,12926.14,13415.77,268300],["2022-10-24",13415.77,13513.69,12240.66,12240.66,168500],["2022-10-25",12534.44,12926.14,12142.74,12534.44,138900],["2022-10-26",12730.29,12730.29,11946.89,12142.74,99000],["2022-10-27",12240.66,12926.14,12240.66,12730.29,125600],["2022-10-28",12730.29,13415.77,12730.29,13121.99,170800],["2022-10-31",13121.99,13121.99,12632.37,12828.22,119300],["2022-11-01",12730.29,13219.92,12730.29,12926.14,75100],["2022-11-02",12926.14,13121.99,12828.22,12926.14,90500],["2022-11-03",12926.14,13024.07,12534.44,12730.29,91600],["2022-11-04",12730.29,12730.29,12044.81,12436.51,135900],["2022-11-07",12534.44,12534.44,11457.26,11653.11,76100],["2022-11-08",11261.41,11653.11,11261.41,11359.34,75200],["2022-11-09",11359.34,11751.04,11261.41,11555.19,80900],["2022-11-10",11457.26,11457.26,9792.53,9988.38,264400],["2022-11-11",10380.08,10380.08,9302.9,9596.68,122200],["2022-11-14",8813.28,9988.38,8519.5,8715.35,459800],["2022-11-15",8813.28,9009.13,7834.02,8029.88,418000],["2022-11-16",7638.17,9302.9,7344.4,9009.13,420100],["2022-11-17",9009.13,9400.83,8911.2,9400.83,198900],["2022-11-18",9498.76,9988.38,9009.13,9792.53,214600],["2022-11-21",9400.83,10380.08,9400.83,10282.16,283900],["2022-11-22",10282.16,11065.56,10282.16,10380.08,276200],["2022-11-23",10771.78,10771.78,9792.53,10184.23,114700],["2022-11-24",9890.46,10086.31,9694.61,10086.31,109300],["2022-11-25",9792.53,10478.01,9792.53,10380.08,86900],["2022-11-28",10967.63,11163.49,10673.86,10967.63,179500],["2022-11-29",11163.49,11457.26,10869.71,11163.49,209500],["2022-11-30",11163.49,11163.49,10771.78,10967.63,217300],["2022-12-01",11163.49,11653.11,10771.78,11065.56,234600],["2022-12-02",11065.56,11555.19,10771.78,11555.19,195100],["2022-12-05",11653.11,11751.04,11457.26,11555.19,202100],["2022-12-06",11555.19,11555.19,10869.71,10869.71,231700],["2022-12-07",10771.78,11065.56,10380.08,10478.01,248200],["2022-12-08",10673.86,11065.56,10575.93,10967.63,202700],["2022-12-09",11261.41,11261.41,10869.71,10967.63,113200],["2022-12-12",10967.63,11163.49,10575.93,10673.86,176200],["2022-12-13",10869.71,10869.71,10380.08,10771.78,172800],["2022-12-14",10869.71,11555.19,10575.93,11555.19,553500],["2022-12-15",11261.41,11946.89,11261.41,11751.04,563200],["2022-12-16",11751.04,12926.14,11457.26,12436.51,689800],["2022-12-19",12436.51,12534.44,11946.89,11946.89,274400],["2022-12-20",12044.81,12044.81,10771.78,11163.49,390600],["2022-12-21",11359.34,11555.19,10575.93,10967.63,212400],["2022-12-22",11065.56,11163.49,10673.86,11163.49,135100],["2022-12-23",10967.63,11359.34,10771.78,11065.56,87900],["2022-12-26",11065.56,11065.56,10184.23,10380.08,290600],["2022-12-27",10282.16,10869.71,10282.16,10771.78,106100],["2022-12-28",10771.78,10967.63,10673.86,10967.63,80300],["2022-12-29",10771.78,10869.71,10673.86,10673.86,118900],["2022-12-30",10771.78,10771.78,10575.93,10673.86,53500],["2023-01-03",10575.93,11163.49,10575.93,11065.56,142800],["2023-01-04",11261.41,11555.19,10967.63,11163.49,153800],["2023-01-05",11261.41,11261.41,10967.63,11065.56,121500],["2023-01-06",11065.56,11163.49,10967.63,11163.49,142400],["2023-01-09",11163.49,11359.34,11163.49,11359.34,128900],["2023-01-10",11359.34,12142.74,11359.34,11848.96,372800],["2023-01-11",12142.74,12142.74,11751.04,11848.96,99900],["2023-01-12",11946.89,11946.89,11457.26,11653.11,92500],["2023-01-13",11751.04,11751.04,11457.26,11653.11,127900],["2023-01-16",11751.04,11751.04,11065.56,11359.34,192400],["2023-01-17",11261.41,11751.04,11261.41,11653.11,154600],["2023-01-18",11555.19,11946.89,11555.19,11946.89,203900],["2023-01-19",12142.74,12142.74,11653.11,11751.04,203500],["2023-01-27",11946.89,12534.44,11848.96,12142.74,320100],["2023-01-30",12044.81,12730.29,11946.89,12534.44,403300],["2023-01-31",12534.44,12534.44,11751.04,12338.59,362900],["2023-02-01",12338.59,12338.59,11359.34,11457.26,385300],["2023-02-02",11555.19,11751.04,11065.56,11457.26,300300],["2023-02-03",11457.26,11653.11,11065.56,11359.34,118500],["2023-02-06",11261.41,11457.26,11065.56,11457.26,128500],["2023-02-07",11261.41,11457.26,10869.71,10967.63,140600],["2023-02-08",10967.63,11163.49,10869.71,11163.49,90000],["2023-02-09",10869.71,11261.41,10869.71,10967.63,93100],["2023-02-10",11065.56,11065.56,10771.78,10967.63,110700],["2023-02-13",10967.63,10967.63,10575.93,10771.78,152600],["2023-02-14",10771.78,10967.63,10673.86,10869.71,51900],["2023-02-15",10771.78,11065.56,10771.78,10967.63,103400],["2023-02-16",11163.49,11163.49,10967.63,11065.56,57100],["2023-02-17",11065.56,11261.41,10771.78,11261.41,106000],["2023-02-20",11065.56,11457.26,11065.56,11457.26,103500],["2023-02-21",11555.19,11555.19,11261.41,11359.34,169700],["2023-02-22",11359.34,11359.34,10967.63,10967.63,152400],["2023-02-23",10967.63,11163.49,10869.71,11065.56,91600],["2023-02-24",10967.63,11163.49,10771.78,10869.71,95700],["2023-02-27",10771.78,10869.71,10478.01,10575.93,142300],["2023-02-28",10673.86,10771.78,10478.01,10575.93,85500],["2023-03-01",10771.78,11065.56,10575.93,10967.63,150300],["2023-03-02",10869.71,11163.49,10869.71,10967.63,43100],["2023-03-03",11163.49,11261.41,10771.78,10771.78,129000],["2023-03-06",10967.63,11065.56,10771.78,10869.71,66700],["2023-03-07",10967.63,10967.63,10575.93,10869.71,94400],["2023-03-08",10869.71,11261.41,10771.78,10967.63,68400],["2023-03-09",10967.63,11065.56,10869.71,10869.71,60000],["2023-03-10",10771.78,10869.71,10673.86,10771.78,109000],["2023-03-13",10771.78,10771.78,10575.93,10673.86,148400],["2023-03-14",10673.86,10673.86,10478.01,10673.86,132200],["2023-03-15",10771.78,10771.78,10575.93,10673.86,151000],["2023-03-16",10673.86,10673.86,10478.01,10478.01,49400],["2023-03-17",10478.01,10673.86,10380.08,10380.08,113100],["2023-03-20",10478.01,10478.01,10086.31,10380.08,216700],["2023-03-21",10282.16,10282.16,10086.31,10184.23,161500],["2023-03-22",10184.23,10282.16,9890.46,9988.38,136000],["2023-03-23",9988.38,9988.38,9596.68,9988.38,190200],["2023-03-24",9988.38,9988.38,9890.46,9890.46,78900],["2023-03-27",9890.46,9988.38,9596.68,9792.53,129800],["2023-03-28",9890.46,9988.38,9792.53,9792.53,133800],["2023-03-29",9890.46,10478.01,9890.46,10282.16,218000],["2023-03-30",10282.16,10478.01,10184.23,10380.08,186900],["2023-03-31",10380.08,10380.08,9988.38,10086.31,149700],["2023-04-03",10184.23,10380.08,10086.31,10282.16,131100],["2023-04-04",10282.16,10478.01,10184.23,10380.08,203200],["2023-04-05",10380.08,10673.86,10282.16,10575.93,204000],["2023-04-06",10575.93,10771.78,10478.01,10478.01,257400],["2023-04-07",10478.01,10478.01,10282.16,10380.08,92900],["2023-04-10",10282.16,10673.86,10282.16,10478.01,382000],["2023-04-11",10380.08,10575.93,10380.08,10478.01,100700],["2023-04-12",10380.08,10575.93,10380.08,10380.08,215100],["2023-04-13",10478.01,10575.93,10282.16,10380.08,85000],["2023-04-14",10380.08,10478.01,10184.23,10282.16,247400],["2023-04-17",10282.16,10282.16,9988.38,9988.38,174600],["2023-04-18",10282.16,10380.08,10086.31,10380.08,77100],["2023-04-19",10478.01,11751.04,10478.01,11751.04,1129700],["2023-04-20",13024.07,13024.07,12436.51,13024.07,518500],["2023-04-21",14199.17,14884.65,13121.99,13513.69,2081200],["2023-04-24",13513.69,13709.54,12730.29,12730.29,502100],["2023-04-25",12926.14,14884.65,12730.29,14395.02,1361200],["2023-04-26",14297.1,15668.05,14297.1,15374.27,673900],["2023-04-27",15276.35,15668.05,14395.02,14492.95,510800],["2023-04-28",14590.87,14590.87,13611.62,13905.39,914200],["2023-05-04",13905.39,14786.72,13317.84,14101.24,256800],["2023-05-05",14101.24,14786.72,13807.47,14297.1,358500],["2023-05-08",14590.87,14786.72,14101.24,14199.17,385500],["2023-05-09",14101.24,14395.02,14003.32,14101.24,432500],["2023-05-10",14101.24,14590.87,13905.39,14199.17,469500],["2023-05-11",14199.17,14395.02,13807.47,13807.47,609300],["2023-05-12",14003.32,15080.5,13709.54,14884.65,1205300],["2023-05-15",15080.5,15472.2,14590.87,14590.87,712700],["2023-05-16",14786.72,14786.72,14199.17,14395.02,435400],["2023-05-17",14297.1,14590.87,14101.24,14297.1,411800],["2023-05-18",14297.1,14492.95,14101.24,14395.02,285200],["2023-05-19",14395.02,15178.42,14297.1,14688.8,587900],["2023-05-22",14786.72,15472.2,14786.72,15276.35,694500],["2023-05-23",15178.42,15472.2,14884.65,14982.57,314500],["2023-05-24",15080.5,15080.5,14590.87,14688.8,390800],["2023-05-25",14688.8,15178.42,14590.87,15178.42,342700],["2023-05-26",15472.2,17039.0,15276.35,17039.0,1731200],["2023-05-29",17528.63,18116.18,16647.3,16745.23,468100],["2023-05-30",16647.3,17039.0,16353.53,16549.38,703400],["2023-05-31",16647.3,17626.56,16549.38,16941.08,701100],["2023-06-01",16941.08,17332.78,16647.3,16941.08,413000],["2023-06-02",16941.08,16941.08,16549.38,16843.15,383800],["2023-06-05",16941.08,17136.93,16745.23,17039.0,361100],["2023-06-06",16941.08,18116.18,16941.08,17626.56,895500],["2023-06-07",17822.41,17822.41,17332.78,17430.71,275200],["2023-06-08",17528.63,17822.41,16941.08,17039.0,538700],["2023-06-09",17136.93,17234.85,16843.15,17136.93,245600],["2023-06-12",17430.71,17430.71,16745.23,17039.0,227800],["2023-06-13",17039.0,17332.78,16941.08,17039.0,283400],["2023-06-14",17136.93,17234.85,16451.45,16647.3,479000],["2023-06-15",16647.3,17039.0,16549.38,16941.08,170400],["2023-06-16",16941.08,17136.93,16451.45,16843.15,314200],["2023-06-19",16941.08,16941.08,16059.75,16059.75,372500],["2023-06-20",16255.6,16353.53,15765.98,16255.6,304800],["2023-06-21",16255.6,16549.38,16059.75,16549.38,172200],["2023-06-22",16451.45,17039.0,16451.45,16941.08,489700],["2023-06-23",17039.0,17039.0,16549.38,16647.3,205400],["2023-06-26",16745.23,16843.15,16059.75,16451.45,243200],["2023-06-27",16451.45,16647.3,16353.53,16549.38,216700],["2023-06-28",16549.38,17528.63,16549.38,17136.93,807100],["2023-06-29",17332.78,17430.71,16647.3,16843.15,261600],["2023-06-30",16843.15,16843.15,16157.68,16353.53,471800],["2023-07-03",16745.23,16745.23,16059.75,16353.53,247100],["2023-07-04",16255.6,16647.3,16255.6,16549.38,135500],["2023-07-05",16549.38,16745.23,16255.6,16255.6,264100],["2023-07-06",16549.38,16549.38,16157.68,16353.53,271300],["2023-07-07",16157.68,16353.53,16059.75,16353.53,204400],["2023-07-10",16353.53,16745.23,16353.53,16549.38,293600],["2023-07-11",17528.63,17528.63,16745.23,17039.0,676300],["2023-07-12",17528.63,17528.63,14590.87,16843.15,264600],["2023-07-13",16745.23,17136.93,16647.3,16941.08,312200],["2023-07-14",16941.08,16941.08,16549.38,16745.23,409800],["2023-07-17",16745.23,16745.23,16451.45,16451.45,380800],["2023-07-18",16451.45,16647.3,16353.53,16549.38,188300],["2023-07-19",16451.45,16647.3,16451.45,16451.45,187500],["2023-07-20",16451.45,16549.38,16255.6,16451.45,283500],["2023-07-21",16451.45,17430.71,16451.45,16941.08,744100],["2023-07-24",17039.0,17920.33,16941.08,17724.48,1091900],["2023-07-25",17920.33,17920.33,17136.93,17234.85,495700],["2023-07-26",17430.71,17430.71,17039.0,17136.93,285600],["2023-07-27",17136.93,17234.85,16843.15,16941.08,463800],["2023-07-28",17039.0,17234.85,16941.08,17234.85,205600],["2023-07-31",17234.85,17234.85,16255.6,16549.38,1399600],["2023-08-01",16647.3,16647.3,16353.53,16451.45,508600],["2023-08-02",16353.53,16451.45,16255.6,16451.45,327100],["2023-08-03",16451.45,16549.38,16157.68,16255.6,372500],["2023-08-04",16255.6,16451.45,16059.75,16353.53,487200],["2023-08-07",16255.6,16451.45,16255.6,16451.45,141400],["2023-08-08",16451.45,16647.3,16353.53,16549.38,351400],["2023-08-09",16549.38,16549.38,16353.53,16549.38,278000],["2023-08-10",16549.38,17430.71,16549.38,16941.08,1009000],["2023-08-11",17039.0,17234.85,16451.45,16843.15,343100],["2023-08-14",16647.3,17039.0,16549.38,16745.23,322300],["2023-08-15",16647.3,16745.23,16549.38,16745.23,216000],["2023-08-16",16647.3,16647.3,16353.53,16451.45,303400],["2023-08-17",16451.45,16647.3,16353.53,16451.45,332100],["2023-08-18",16549.38,16549.38,14982.57,15178.42,620000],["2023-08-21",15472.2,15570.12,14688.8,15374.27,240500],["2023-08-22",15276.35,15374.27,14492.95,14884.65,285100],["2023-08-23",15080.5,15374.27,14884.65,15080.5,133600],["2023-08-24",14982.57,15276.35,14982.57,15178.42,129100],["2023-08-25",15276.35,15374.27,15080.5,15276.35,159200],["2023-08-28",15276.35,15276.35,15080.5,15276.35,120600],["2023-08-29",15472.2,15668.05,15080.5,15178.42,135300],["2023-08-30",15276.35,15374.27,15178.42,15178.42,151200],["2023-08-31",15276.35,15765.98,15276.35,15765.98,183900],["2023-09-05",15765.98,16157.68,15570.12,16059.75,220200],["2023-09-06",15961.83,16059.75,15668.05,15863.9,139900],["2023-09-07",16059.75,16059.75,15570.12,15765.98,239800],["2023-09-08",15961.83,16157.68,15668.05,16157.68,373200],["2023-09-11",16647.3,18116.18,16353.53,17528.63,1803400],["2023-09-12",17528.63,17724.48,16941.08,17430.71,453200],["2023-09-13",17528.63,18116.18,17234.85,17626.56,880100],["2023-09-14",17626.56,19193.36,17626.56,18605.81,1666700],["2023-09-15",18605.81,18801.66,18018.26,18116.18,525300],["2023-09-18",18018.26,18116.18,17332.78,17626.56,643200],["2023-09-19",17626.56,17724.48,16157.68,16941.08,747700],["2023-09-20",16941.08,17430.71,16941.08,17332.78,292900],["2023-09-21",17626.56,18312.03,17430.71,18214.11,953400],["2023-09-22",18018.26,19193.36,17626.56,18507.88,1485800],["2023-09-25",18605.81,20662.24,18409.96,19095.44,1947200],["2023-09-26",19193.36,19682.99,17920.33,18116.18,764100],["2023-09-27",16745.23,18409.96,16745.23,17626.56,818800],["2023-09-28",17920.33,18018.26,17234.85,17822.41,401300],["2023-09-29",18018.26,18507.88,17724.48,17920.33,580400],["2023-10-02",18018.26,18312.03,17724.48,17920.33,458500],["2023-10-03",17920.33,17920.33,16255.6,16745.23,838700],["2023-10-04",16745.23,17430.71,16255.6,17039.0,349400],["2023-10-05",17332.78,17332.78,16843.15,16941.08,233100],["2023-10-06",17039.0,17039.0,16353.53,16941.08,343000],["2023-10-09",16647.3,17234.85,16647.3,16941.08,429500],["2023-10-10",17136.93,17332.78,16941.08,17234.85,301100],["2023-10-11",17234.85,17332.78,16745.23,17136.93,232000],["2023-10-12",17136.93,17136.93,16745.23,17039.0,397000],["2023-10-13",17039.0,17039.0,16451.45,16941.08,297500],["2023-10-16",16941.08,17039.0,16549.38,16745.23,251300],["2023-10-17",16647.3,16941.08,16157.68,16353.53,268100],["2023-10-18",16549.38,16549.38,15178.42,15765.98,614000],["2023-10-19",15765.98,15863.9,14884.65,15080.5,222900],["2023-10-20",15080.5,16059.75,14884.65,15863.9,244100],["2023-10-23",16059.75,16059.75,15472.2,15765.98,97700],["2023-10-24",15668.05,15863.9,15570.12,15668.05,52300],["2023-10-25",15863.9,15863.9,15472.2,15570.12,79300],["2023-10-26",15374.27,15570.12,14101.24,14492.95,417600],["2023-10-27",14590.87,14688.8,14101.24,14688.8,140200],["2023-10-30",14688.8,14688.8,13709.54,14297.1,169900],["2023-10-31",13905.39,14003.32,12534.44,13219.92,325700],["2023-11-01",14003.32,14688.8,13219.92,13611.62,200800],["2023-11-02",14003.32,14297.1,13611.62,14199.17,144100],["2023-11-03",14297.1,14297.1,13807.47,14003.32,113500],["2023-11-06",14199.17,14199.17,13807.47,14003.32,98200],["2023-11-07",14003.32,14590.87,14003.32,14101.24,177500],["2023-11-08",14297.1,14884.65,14101.24,14786.72,229500],["2023-11-09",14982.57,15080.5,14688.8,14884.65,237700],["2023-11-10",14688.8,14884.65,14395.02,14590.87,212100],["2023-11-13",14688.8,14786.72,14395.02,14492.95,134800],["2023-11-14",14590.87,14786.72,14492.95,14688.8,173900],["2023-11-15",14688.8,15472.2,14688.8,15080.5,263700],["2023-11-16",15178.42,15178.42,14786.72,15178.42,132800],["2023-11-17",15080.5,15276.35,14003.32,14395.02,320400],["2023-11-20",14199.17,14492.95,14101.24,14297.1,205100],["2023-11-21",14786.72,14884.65,13905.39,14492.95,151500],["2023-11-22",14492.95,14590.87,14297.1,14492.95,95200],["2023-11-23",14688.8,14688.8,14199.17,14199.17,168500],["2023-11-24",14199.17,14297.1,13905.39,14199.17,149200],["2023-11-27",14492.95,14492.95,13807.47,13905.39,83700],["2023-11-28",14003.32,14003.32,13709.54,14003.32,137200],["2023-11-29",14003.32,14199.17,13807.47,14101.24,90600],["2023-11-30",14297.1,14297.1,13905.39,14003.32,82500],["2023-12-01",14101.24,14199.17,13905.39,14199.17,70700],["2023-12-04",14199.17,14492.95,14101.24,14395.02,146500],["2023-12-05",14590.87,14786.72,14395.02,14395.02,118900],["2023-12-06",14590.87,14590.87,14395.02,14590.87,140900],["2023-12-07",14786.72,15080.5,14492.95,14786.72,442000],["2023-12-08",14982.57,15080.5,14688.8,14884.65,242000],["2023-12-11",15178.42,15178.42,14688.8,14786.72,138200],["2023-12-12",14786.72,14884.65,14492.95,14786.72,144100],["2023-12-13",14688.8,14688.8,14199.17,14297.1,124200],["2023-12-14",14395.02,14590.87,14199.17,14199.17,195700],["2023-12-15",14199.17,14395.02,14101.24,14199.17,118600],["2023-12-18",14395.02,14395.02,12240.66,13709.54,121000],["2023-12-19",14199.17,14199.17,13807.47,13905.39,60800],["2023-12-20",14199.17,14297.1,13905.39,14003.32,43800],["2023-12-21",13905.39,14199.17,13905.39,13905.39,39800],["2023-12-22",14101.24,14297.1,13807.47,14297.1,117100],["2023-12-25",14395.02,14395.02,14003.32,14199.17,75100],["2023-12-26",14395.02,14395.02,14101.24,14199.17,53300],["2023-12-27",14199.17,14199.17,14003.32,14101.24,89800],["2023-12-28",13905.39,14199.17,13905.39,14101.24,66700],["2023-12-29",14101.24,14297.1,14101.24,14199.17,87400],["2024-01-02",14199.17,14395.02,14003.32,14101.24,84700],["2024-01-03",14003.32,14297.1,14003.32,14199.17,117700],["2024-01-04",14101.24,14492.95,14101.24,14297.1,235800],["2024-01-05",14395.02,14395.02,14101.24,14199.17,65600],["2024-01-08",14199.17,14297.1,14101.24,14199.17,136100],["2024-01-09",14297.1,14297.1,14003.32,14101.24,61000],["2024-01-10",14101.24,14199.17,13905.39,14003.32,112200],["2024-01-11",14003.32,14101.24,13905.39,14003.32,82200],["2024-01-12",14003.32,14101.24,13709.54,13905.39,189000],["2024-01-15",14199.17,14199.17,13709.54,13709.54,59800],["2024-01-16",13807.47,13905.39,13513.69,13905.39,87900],["2024-01-17",13709.54,13905.39,13513.69,13807.47,107100],["2024-01-18",13807.47,13807.47,13709.54,13709.54,71800],["2024-01-19",13905.39,13905.39,13611.62,13709.54,62500],["2024-01-22",13807.47,13807.47,13611.62,13709.54,38300],["2024-01-23",13611.62,13709.54,13513.69,13611.62,114200],["2024-01-24",13611.62,13709.54,13415.77,13513.69,127600],["2024-01-25",13415.77,13513.69,13317.84,13415.77,79500],["2024-01-26",13611.62,13709.54,13415.77,13415.77,65800],["2024-01-29",13513.69,13611.62,13415.77,13415.77,51400],["2024-01-30",13611.62,13611.62,13513.69,13513.69,76000],["2024-01-31",13415.77,13513.69,13317.84,13513.69,99700],["2024-02-01",13415.77,13513.69,13415.77,13513.69,64200],["2024-02-02",13415.77,14101.24,13415.77,13709.54,180600],["2024-02-05",13807.47,13807.47,13513.69,13611.62,63600],["2024-02-06",13611.62,13709.54,13513.69,13611.62,76800],["2024-02-07",13807.47,13807.47,13513.69,13611.62,54200],["2024-02-15",13807.47,13807.47,13513.69,13709.54,90600],["2024-02-16",13709.54,13807.47,13513.69,13709.54,94500],["2024-02-19",13611.62,14297.1,13513.69,14199.17,401900],["2024-02-20",14297.1,14884.65,14199.17,14590.87,307500],["2024-02-21",14590.87,14688.8,14199.17,14395.02,132900],["2024-02-22",14395.02,14395.02,14101.24,14101.24,195800],["2024-02-23",14199.17,14297.1,13807.47,14003.32,273300],["2024-02-26",14003.32,14003.32,13611.62,13905.39,128800],["2024-02-27",14297.1,14297.1,13807.47,14003.32,73100],["2024-02-28",14199.17,14199.17,13905.39,14003.32,157900],["2024-02-29",13905.39,14199.17,13905.39,14101.24,116800],["2024-03-01",14101.24,14199.17,13807.47,14101.24,127600],["2024-03-04",14101.24,14199.17,13905.39,14003.32,162500],["2024-03-05",14101.24,15863.9,14101.24,15374.27,1200000],["2024-03-06",15374.27,15863.9,15080.5,15276.35,453900],["2024-03-07",15276.35,15374.27,14688.8,15080.5,429700],["2024-03-08",15276.35,15276.35,14590.87,14884.65,384600],["2024-03-11",14884.65,15472.2,14688.8,15080.5,426300],["2024-03-12",15276.35,15276.35,14982.57,15080.5,169700],["2024-03-13",15472.2,15961.83,15080.5,15570.12,644600],["2024-03-14",15961.83,15961.83,15374.27,15570.12,402500],["2024-03-15",15668.05,15668.05,14982.57,15276.35,305600],["2024-03-18",15178.42,15178.42,14297.1,14590.87,464800],["2024-03-19",14688.8,14786.72,14297.1,14688.8,183100],["2024-03-20",14590.87,14688.8,14395.02,14688.8,169200],["2024-03-21",14688.8,14884.65,14492.95,14786.72,139000],["2024-03-22",14688.8,15765.98,14688.8,15472.2,808900],["2024-03-25",15668.05,16157.68,15374.27,15374.27,430000],["2024-03-26",13317.84,15472.2,13317.84,15374.27,271200],["2024-03-27",15374.27,16059.75,15178.42,15668.05,507500],["2024-03-28",15863.9,16157.68,15668.05,15863.9,424400],["2024-03-29",15863.9,15961.83,15472.2,15472.2,340500],["2024-04-01",15472.2,15668.05,15276.35,15472.2,277500],["2024-04-02",15374.27,15570.12,15276.35,15472.2,200600],["2024-04-03",15472.2,15472.2,15178.42,15276.35,246500],["2024-04-04",15276.35,15374.27,14688.8,14688.8,321300],["2024-04-05",14884.65,14982.57,14688.8,14688.8,268000],["2024-04-08",14982.57,14982.57,14492.95,14982.57,303800],["2024-04-09",14982.57,14982.57,14590.87,14982.57,85500],["2024-04-10",14884.65,14884.65,14590.87,14786.72,98000],["2024-04-11",14492.95,14688.8,14395.02,14492.95,160600],["2024-04-12",14492.95,14590.87,14297.1,14297.1,255300],["2024-04-15",14395.02,14395.02,13219.92,13317.84,596800],["2024-04-16",13807.47,13807.47,13219.92,13415.77,316200],["2024-04-17",13611.62,13905.39,13317.84,13415.77,259700],["2024-04-19",13513.69,13905.39,13219.92,13317.84,271700],["2024-04-22",13611.62,13905.39,13513.69,13513.69,148000],["2024-04-23",13709.54,13709.54,13415.77,13513.69,89100],["2024-04-24",13513.69,13709.54,13513.69,13709.54,115000],["2024-04-25",13709.54,14003.32,13611.62,13709.54,154600],["2024-04-26",13807.47,13807.47,13317.84,13709.54,95800],["2024-05-02",13513.69,13807.47,13317.84,13611.62,82100],["2024-05-03",13807.47,13807.47,13513.69,13513.69,87600],["2024-05-06",13611.62,13807.47,13513.69,13807.47,102800],["2024-05-07",13905.39,14492.95,13807.47,14492.95,413300],["2024-05-08",14590.87,14590.87,14101.24,14492.95,306800],["2024-05-09",14786.72,14786.72,14199.17,14590.87,384200],["2024-05-10",14590.87,14786.72,14297.1,14395.02,215600],["2024-05-13",14492.95,14590.87,14297.1,14492.95,182000],["2024-05-14",14395.02,14590.87,14297.1,14590.87,232600],["2024-05-15",15668.05,16549.38,15472.2,16549.38,656800],["2024-05-16",18507.88,18801.66,17332.78,18018.26,3198200],["2024-05-17",18018.26,18018.26,16843.15,17430.71,1807700],["2024-05-20",18116.18,18605.81,17332.78,17528.63,1144300],["2024-05-21",17626.56,17626.56,16941.08,17332.78,1158900],["2024-05-22",17136.93,17724.48,16451.45,16941.08,1512900],["2024-05-23",16941.08,18116.18,16353.53,17528.63,2270300],["2024-05-24",17528.63,18214.11,16647.3,16941.08,2100000],["2024-05-27",17136.93,17332.78,16353.53,16353.53,1130100],["2024-05-28",16451.45,17332.78,16059.75,17039.0,1412400],["2024-05-29",17332.78,17332.78,16647.3,16647.3,1551500],["2024-05-30",16843.15,18312.03,16549.38,17626.56,113037842],["2024-05-31",18214.11,18507.88,17528.63,17822.41,1861400],["2024-06-03",18018.26,18116.18,17234.85,17332.78,1635000],["2024-06-04",17430.71,18214.11,17234.85,17528.63,3620000],["2024-06-05",17822.41,17920.33,17234.85,17430.71,1935000],["2024-06-06",17430.71,17528.63,16843.15,17039.0,1638100],["2024-06-07",17039.0,17234.85,15765.98,16647.3,2200100],["2024-06-10",16745.23,16843.15,16059.75,16255.6,1653200],["2024-06-11",16353.53,16647.3,15863.9,16059.75,1252600],["2024-06-12",16059.75,16157.68,15668.05,16059.75,1175400],["2024-06-13",16059.75,16549.38,16059.75,16157.68,1462000],["2024-06-14",16353.53,16353.53,15668.05,15668.05,1117700],["2024-06-17",15668.05,15961.83,15374.27,15570.12,800900],["2024-06-18",15668.05,15863.9,15374.27,15570.12,804700],["2024-06-19",15570.12,15570.12,15080.5,15374.27,776200],["2024-06-20",15374.27,15472.2,14884.65,15178.42,496300],["2024-06-21",15178.42,15472.2,15080.5,15276.35,859300],["2024-06-24",15276.35,15276.35,14199.17,14297.1,1223900],["2024-06-25",14297.1,14590.87,14101.24,14199.17,861200],["2024-06-26",14199.17,14590.87,14101.24,14395.02,484100],["2024-06-27",14395.02,14492.95,14101.24,14101.24,401400],["2024-06-28",14199.17,14297.1,13807.47,14003.32,448100],["2024-07-01",13905.39,14199.17,13905.39,14199.17,146200],["2024-07-02",14199.17,14297.1,14003.32,14297.1,243900],["2024-07-03",14395.02,14982.57,14297.1,14688.8,734600],["2024-07-04",14884.65,14884.65,14688.8,14786.72,250800],["2024-07-05",14786.72,14982.57,14492.95,14688.8,382700],["2024-07-08",14688.8,14786.72,14199.17,14492.95,437300],["2024-07-09",14688.8,14688.8,14395.02,14688.8,258000],["2024-07-10",14786.72,14884.65,14492.95,14786.72,386900],["2024-07-11",14688.8,14786.72,14492.95,14590.87,257700],["2024-07-12",14590.87,14590.87,14297.1,14492.95,328200],["2024-07-15",14492.95,14492.95,14199.17,14297.1,178700],["2024-07-16",14297.1,14492.95,14101.24,14297.1,401900],["2024-07-17",14297.1,14297.1,13415.77,13905.39,719900],["2024-07-18",13905.39,13905.39,13415.77,13611.62,443000],["2024-07-19",13611.62,13807.47,13415.77,13415.77,278600],["2024-07-22",13611.62,13807.47,13024.07,13317.84,440200],["2024-07-23",13219.92,13513.69,12828.22,12828.22,294200],["2024-07-24",12828.22,13121.99,12436.51,13024.07,421400],["2024-07-25",12926.14,13513.69,12828.22,13317.84,387100],["2024-07-26",13415.77,13513.69,13317.84,13513.69,190900],["2024-07-29",13317.84,13611.62,13317.84,13513.69,165400],["2024-07-30",13513.69,13611.62,13219.92,13415.77,268500],["2024-07-31",13415.77,13513.69,13219.92,13317.84,144000],["2024-08-01",13415.77,13415.77,12534.44,12534.44,436200],["2024-08-02",12534.44,12730.29,12240.66,12632.37,258300],["2024-08-05",12534.44,12534.44,11653.11,11751.04,550300],["2024-08-06",11653.11,12044.81,11653.11,11946.89,490500],["2024-08-07",12044.81,12240.66,11848.96,11946.89,269800],["2024-08-08",11946.89,12142.74,11751.04,11946.89,151800],["2024-08-09",11946.89,12142.74,11848.96,12044.81,166800],["2024-08-12",11946.89,12142.74,11848.96,12142.74,156200],["2024-08-13",11946.89,12142.74,11946.89,12044.81,79400],["2024-08-14",12142.74,12338.59,12044.81,12240.66,269200],["2024-08-15",12240.66,12240.66,11848.96,11946.89,207400],["2024-08-16",12044.81,12436.51,11946.89,12338.59,422800],["2024-08-19",12338.59,12534.44,12142.74,12338.59,230200],["2024-08-20",12338.59,12436.51,12142.74,12338.59,299500],["2024-08-21",12240.66,12436.51,12240.66,12436.51,320200],["2024-08-22",12632.37,13317.84,12338.59,13121.99,751400],["2024-08-23",13024.07,13219.92,12730.29,12730.29,342400],["2024-08-26",12828.22,12926.14,12534.44,12632.37,299000],["2024-08-27",12632.37,12632.37,12338.59,12534.44,309500],["2024-08-28",12534.44,12632.37,12240.66,12436.51,157400],["2024-08-29",12534.44,12632.37,12338.59,12534.44,124500],["2024-08-30",12534.44,12828.22,12338.59,12730.29,255700],["2024-09-04",12534.44,12632.37,12338.59,12534.44,156900],["2024-09-05",12338.59,12632.37,12338.59,12338.59,288600],["2024-09-06",12436.51,12534.44,12240.66,12436.51,182500],["2024-09-09",12338.59,12436.51,12240.66,12240.66,104700],["2024-09-10",12142.74,12436.51,12044.81,12142.74,139200],["2024-09-11",12142.74,12240.66,12044.81,12142.74,118400],["2024-09-12",12142.74,12240.66,12142.74,12142.74,47700],["2024-09-13",12142.74,12240.66,12044.81,12240.66,116600],["2024-09-16",12240.66,12240.66,12044.81,12044.81,59400],["2024-09-17",12142.74,12142.74,11751.04,12044.81,259700],["2024-09-18",12142.74,12142.74,11946.89,11946.89,128400],["2024-09-19",11946.89,12142.74,11848.96,11946.89,126400],["2024-09-20",12044.81,12142.74,11946.89,11946.89,124900],["2024-09-23",12142.74,12142.74,11848.96,12044.81,163100],["2024-09-24",12044.81,12044.81,11751.04,12044.81,149600],["2024-09-25",11946.89,12142.74,11946.89,11946.89,248800],["2024-09-26",12044.81,12240.66,11946.89,12044.81,176200],["2024-09-27",12044.81,12828.22,11946.89,12436.51,686900],["2024-09-30",12632.37,12632.37,12142.74,12240.66,174200],["2024-10-01",12338.59,12436.51,12240.66,12338.59,235200],["2024-10-02",12240.66,12632.37,12240.66,12338.59,164300],["2024-10-03",12534.44,12534.44,12044.81,12142.74,251300],["2024-10-04",12240.66,12240.66,12044.81,12044.81,156800],["2024-10-07",12044.81,12240.66,11946.89,12044.81,67400],["2024-10-08",12142.74,12240.66,11946.89,11946.89,162200],["2024-10-09",12044.81,12142.74,11946.89,12044.81,86200],["2024-10-10",12142.74,12534.44,12044.81,12338.59,383000],["2024-10-11",12436.51,12436.51,12240.66,12240.66,88500],["2024-10-14",12436.51,12534.44,12142.74,12338.59,168400],["2024-10-15",12436.51,13513.69,12436.51,12926.14,1199400],["2024-10-16",13121.99,13317.84,12926.14,13219.92,781100],["2024-10-17",12926.14,13317.84,12632.37,12730.29,94503200],["2024-10-18",12926.14,12926.14,12436.51,12632.37,343300],["2024-10-21",12632.37,12632.37,12338.59,12534.44,202700],["2024-10-22",12534.44,12534.44,12044.81,12240.66,492700],["2024-10-23",12240.66,12240.66,12044.81,12142.74,107600],["2024-10-24",12142.74,12142.74,11946.89,12044.81,211100],["2024-10-25",12044.81,12044.81,11848.96,11946.89,258400],["2024-10-28",11946.89,11946.89,11848.96,11946.89,173400],["2024-10-29",11946.89,12044.81,11848.96,12044.81,201200],["2024-10-30",12142.74,12142.74,11946.89,12044.81,87300],["2024-10-31",12044.81,12044.81,11848.96,11946.89,194400],["2024-11-01",11946.89,11946.89,11751.04,11848.96,199300],["2024-11-04",11848.96,11848.96,11555.19,11555.19,160000],["2024-11-05",11653.11,11848.96,11555.19,11555.19,85200],["2024-11-06",11555.19,11751.04,11555.19,11751.04,142100],["2024-11-07",11751.04,11848.96,11555.19,11653.11,143600],["2024-11-08",11653.11,11653.11,11359.34,11555.19,350600],["2024-11-11",11555.19,11555.19,11359.34,11555.19,134500],["2024-11-12",11555.19,11555.19,11457.26,11457.26,49300],["2024-11-13",11457.26,11457.26,11261.41,11359.34,155000],["2024-11-14",11359.34,11359.34,11065.56,11163.49,164800],["2024-11-15",11163.49,11163.49,10869.71,11065.56,194700],["2024-11-18",11065.56,11065.56,10771.78,10967.63,87300],["2024-11-19",11163.49,11163.49,10869.71,10967.63,186100],["2024-11-20",11065.56,11163.49,10771.78,11163.49,94200],["2024-11-21",11163.49,11163.49,11065.56,11065.56,71800],["2024-11-22",11065.56,11261.41,10771.78,10967.63,126600],["2024-11-25",11065.56,11163.49,10869.71,11065.56,117700],["2024-11-26",11065.56,11261.41,11065.56,11163.49,131200],["2024-11-27",11163.49,11261.41,10967.63,11163.49,151900],["2024-11-28",11065.56,11163.49,10967.63,10967.63,64200],["2024-11-29",11065.56,11946.89,11065.56,11653.11,714600],["2024-12-02",11653.11,11848.96,11457.26,11555.19,152400],["2024-12-03",11653.11,11751.04,11359.34,11555.19,197200],["2024-12-04",11555.19,11555.19,11261.41,11359.34,159600],["2024-12-05",11457.26,11555.19,11261.41,11457.26,380900],["2024-12-06",11751.04,12240.66,11653.11,11653.11,764100],["2024-12-09",11751.04,12338.59,11751.04,12044.81,367600],["2024-12-10",12044.81,12044.81,11653.11,11751.04,280900],["2024-12-11",11751.04,11848.96,11555.19,11555.19,261700],["2024-12-12",11751.04,11751.04,11555.19,11555.19,226500],["2024-12-13",11653.11,11653.11,11457.26,11457.26,171800],["2024-12-16",11457.26,11555.19,11359.34,11359.34,178700],["2024-12-17",11457.26,11555.19,11359.34,11359.34,154400],["2024-12-18",11359.34,12240.66,11261.41,11848.96,2709200],["2024-12-19",11848.96,11848.96,11653.11,11751.04,440600],["2024-12-20",11848.96,12142.74,11653.11,11751.04,970100],["2024-12-23",11751.04,11848.96,11555.19,11751.04,651300],["2024-12-24",11848.96,11848.96,11457.26,11555.19,879500],["2024-12-25",11653.11,12926.14,11653.11,12338.59,3718900],["2024-12-26",12436.51,12632.37,12044.81,12142.74,1170400],["2024-12-27",12338.59,12338.59,11653.11,11751.04,2092200],["2024-12-30",11751.04,11848.96,11555.19,11653.11,800800],["2024-12-31",11751.04,11946.89,11457.26,11457.26,470200],["2025-01-02",11555.19,11751.04,11457.26,11751.04,365800],["2025-01-03",11751.04,11751.04,11457.26,11555.19,467600],["2025-01-06",11555.19,11848.96,11261.41,11359.34,684500],["2025-01-07",11457.26,11555.19,11065.56,11359.34,424200],["2025-01-08",11065.56,11359.34,11065.56,11359.34,250600],["2025-01-09",11359.34,11359.34,11065.56,11163.49,424700],["2025-01-10",11163.49,11261.41,10771.78,10967.63,575700],["2025-01-13",10967.63,10967.63,10673.86,10771.78,373700],["2025-01-14",10869.71,10967.63,10771.78,10869.71,188800],["2025-01-15",10869.71,11065.56,10869.71,11065.56,202500],["2025-01-16",11065.56,11163.49,10869.71,10967.63,299800],["2025-01-17",10967.63,10967.63,10771.78,10869.71,352800],["2025-01-20",10869.71,10967.63,10771.78,10869.71,315500],["2025-01-21",10869.71,10967.63,10184.23,10478.01,863800],["2025-01-22",10575.93,10575.93,10184.23,10184.23,373400],["2025-01-23",10380.08,10771.78,10282.16,10673.86,361100],["2025-01-24",10575.93,10967.63,10478.01,10575.93,405500],["2025-02-03",10673.86,10869.71,10478.01,10575.93,358100],["2025-02-04",10673.86,11065.56,10478.01,10771.78,594000],["2025-02-05",11065.56,11555.19,10967.63,11261.41,1304900],["2025-02-06",11457.26,12926.14,11261.41,12926.14,3545400],["2025-02-07",14297.1,14395.02,13317.84,14395.02,2301400],["2025-02-10",15178.42,16255.6,14786.72,15472.2,8333400],["2025-02-11",15668.05,15668.05,14199.17,14590.87,2383900],["2025-02-12",14688.8,15765.98,14590.87,15374.27,2637800],["2025-02-13",15374.27,17528.63,15276.35,17528.63,6322800],["2025-02-14",17626.56,19291.29,17626.56,19291.29,4775000],["2025-02-17",19585.06,21935.27,19291.29,21935.27,1672300],["2025-02-18",24481.33,25068.88,18997.51,20368.46,11903700],["2025-02-19",20368.46,21151.87,19193.36,19487.14,3979000],["2025-02-20",19780.91,22718.67,19682.99,22718.67,5909800],["2025-02-21",22718.67,24481.33,22131.12,22816.6,3893300],["2025-02-24",22816.6,22816.6,19487.14,19780.91,6610700],["2025-02-25",19878.84,20368.46,18312.03,18899.59,4721400],["2025-02-26",18899.59,21053.94,18703.73,20074.69,2266600],["2025-02-27",20270.54,21445.64,20172.61,20466.39,3438100],["2025-02-28",20564.32,21445.64,19780.91,19976.76,2292300],["2025-03-03",20172.61,20858.09,19878.84,20074.69,2092200],["2025-03-04",20270.54,20270.54,19193.36,19682.99,2628900],["2025-03-05",19487.14,20858.09,19487.14,20270.54,2481700],["2025-03-06",20368.46,21347.72,20074.69,20662.24,3045700],["2025-03-07",20662.24,21347.72,20074.69,20270.54,2163100],["2025-03-10",20172.61,22914.52,19976.76,22131.12,5293800],["2025-03-11",22131.12,22522.82,21445.64,21935.27,2819100],["2025-03-12",21935.27,22229.05,20858.09,21151.87,2873300],["2025-03-13",21151.87,21641.49,20466.39,20564.32,2576200],["2025-03-14",20466.39,20858.09,19878.84,19976.76,2770600],["2025-03-17",19976.76,21151.87,19976.76,20270.54,1314200],["2025-03-18",20368.46,20564.32,19878.84,19976.76,1746800],["2025-03-19",19976.76,20172.61,18997.51,19487.14,2125700],["2025-03-20",19682.99,19976.76,19193.36,19585.06,1277200],["2025-03-21",19585.06,19780.91,19389.21,19585.06,650800],["2025-03-24",19585.06,19682.99,18801.66,18899.59,1741600],["2025-03-25",18997.51,19780.91,18801.66,19291.29,1570700],["2025-03-26",18899.59,20074.69,18899.59,19389.21,930800],["2025-03-27",19585.06,19585.06,19193.36,19291.29,518600],["2025-03-28",19291.29,19291.29,18703.73,18899.59,1156500],["2025-03-31",18997.51,18997.51,17822.41,18018.26,2526000],["2025-04-01",18214.11,20858.09,17920.33,20466.39,4823700],["2025-04-02",20466.39,21445.64,19780.91,20074.69,2194100],["2025-04-03",20074.69,20074.69,17528.63,17724.48,6352000],["2025-04-04",17430.71,18214.11,15765.98,17626.56,3024500],["2025-04-08",17332.78,17626.56,14786.72,14786.72,4315100],["2025-04-09",13513.69,15178.42,13024.07,13024.07,5308900],["2025-04-10",15472.2,15472.2,15276.35,15472.2,163200],["2025-04-11",17724.48,17724.48,15472.2,16255.6,4402600],["2025-04-14",16255.6,17136.93,16255.6,16549.38,2104200],["2025-04-15",17136.93,17234.85,15570.12,15961.83,2230400],["2025-04-16",15961.83,16255.6,15570.12,15765.98,1578200],["2025-04-17",15765.98,16451.45,15374.27,16255.6,1479600],["2025-04-18",16255.6,16549.38,16059.75,16255.6,1466600],["2025-04-21",16255.6,16451.45,15765.98,15961.83,941200],["2025-04-22",15863.9,15863.9,13709.54,15080.5,3420600],["2025-04-23",15570.12,16353.53,15276.35,15668.05,943700],["2025-04-24",15668.05,16157.68,15178.42,15668.05,1395900],["2025-04-25",15668.05,17626.56,15374.27,17234.85,5049500],["2025-04-28",17234.85,17626.56,16941.08,17234.85,1569200],["2025-04-29",17234.85,17528.63,16353.53,16549.38,2502300],["2025-05-05",16745.23,17136.93,16451.45,16843.15,1166400],["2025-05-06",17136.93,18409.96,16843.15,17430.71,3136400],["2025-05-07",17724.48,17724.48,17039.0,17332.78,1293300],["2025-05-08",17528.63,17528.63,16843.15,17332.78,1459100],["2025-05-09",17332.78,17430.71,16745.23,16941.08,1351300],["2025-05-12",16941.08,17039.0,16549.38,16843.15,1416300],["2025-05-13",16843.15,17430.71,16745.23,16941.08,980800],["2025-05-14",16941.08,17039.0,16647.3,16941.08,1460500],["2025-05-15",16941.08,17528.63,16941.08,17234.85,2219200],["2025-05-16",17332.78,17430.71,16843.15,17039.0,1638300],["2025-05-19",17039.0,17039.0,16647.3,16745.23,1399300],["2025-05-20",16647.3,18018.26,16549.38,17430.71,3862400],["2025-05-21",17430.71,17920.33,17136.93,17430.71,1735600],["2025-05-22",17430.71,17430.71,16843.15,16843.15,2026200],["2025-05-23",16843.15,17039.0,16745.23,16941.08,1313800],["2025-05-26",16941.08,16941.08,16157.68,16941.08,1770000],["2025-05-27",16941.08,17332.78,16941.08,17136.93,1634600],["2025-05-28",17136.93,19095.44,17136.93,18409.96,6639300],["2025-05-29",18507.88,18899.59,18018.26,18312.03,1252800],["2025-05-30",18312.03,18605.81,17528.63,17724.48,3121400],["2025-06-02",17724.48,18018.26,17332.78,18018.26,1469400],["2025-06-03",18116.18,18507.88,17822.41,18018.26,1667300],["2025-06-04",18116.18,18116.18,17724.48,17822.41,1557700],["2025-06-05",17822.41,19095.44,17822.41,18899.59,5329200],["2025-06-06",19095.44,19389.21,18312.03,18409.96,1987700],["2025-06-09",18409.96,18507.88,17528.63,17626.56,2771500],["2025-06-10",17626.56,18116.18,17430.71,17822.41,1701800],["2025-06-11",17822.41,17920.33,17430.71,17724.48,1331400],["2025-06-12",17626.56,17822.41,17430.71,17724.48,1177000],["2025-06-13",17626.56,18312.03,17332.78,17626.56,2107600],["2025-06-16",17724.48,18116.18,17528.63,18018.26,1304800],["2025-06-17",18018.26,18214.11,17822.41,18116.18,1512200],["2025-06-18",18018.26,18899.59,18018.26,18312.03,2358200],["2025-06-19",18409.96,18507.88,17626.56,18018.26,1732800],["2025-06-20",18018.26,18116.18,17626.56,17822.41,1588200],["2025-06-23",17822.41,17822.41,17430.71,17528.63,2339000],["2025-06-24",17626.56,18018.26,17626.56,17822.41,1144000],["2025-06-25",17920.33,18018.26,17724.48,17724.48,953100],["2025-06-26",17920.33,18507.88,17822.41,18214.11,2999100],["2025-06-27",18312.03,18801.66,18018.26,18507.88,3175500],["2025-06-30",18507.88,18997.51,18312.03,18409.96,1965200],["2025-07-01",18507.88,18605.81,18018.26,18214.11,1720800],["2025-07-02",18214.11,18312.03,18018.26,18214.11,1121200],["2025-07-03",18214.11,18605.81,17920.33,18116.18,1875800],["2025-07-04",18214.11,18312.03,18018.26,18214.11,916100],["2025-07-07",18214.11,18409.96,18116.18,18312.03,1355700],["2025-07-08",18312.03,18507.88,17822.41,18312.03,1413200],["2025-07-09",18312.03,19193.36,18312.03,18899.59,4507900],["2025-07-10",18997.51,19389.21,18801.66,18997.51,2223000],["2025-07-11",18997.51,19095.44,18409.96,18507.88,2828401],["2025-07-14",18507.88,18605.81,18018.26,18605.81,1777400],["2025-07-15",18605.81,18801.66,18312.03,18507.88,1738000],["2025-07-16",18507.88,18605.81,18312.03,18507.88,739600],["2025-07-17",18507.88,19193.36,18409.96,19095.44,3846200],["2025-07-18",19095.44,21053.94,19095.44,20662.24,5969300],["2025-07-21",20662.24,21837.34,20564.32,21249.79,4127700],["2025-07-22",21249.79,21543.57,20466.39,21053.94,2675600],["2025-07-23",21151.87,21935.27,20172.61,20662.24,3370300],["2025-07-24",20858.09,21151.87,20074.69,20564.32,2225600],["2025-07-25",20466.39,22326.97,20466.39,21739.42,3743300],["2025-07-28",22033.2,23012.45,22033.2,22620.75,3405000],["2025-07-29",22620.75,23306.22,19585.06,20270.54,5492300],["2025-07-30",20074.69,21249.79,19976.76,20760.17,2786300],["2025-07-31",20760.17,21053.94,19389.21,20466.39,3643900],["2025-08-01",20368.46,21641.49,20074.69,21053.94,3203800],["2025-08-04",21053.94,22033.2,20760.17,21739.42,2739900],["2025-08-05",21739.42,22229.05,19976.76,20956.02,4586500],["2025-08-06",20858.09,21053.94,20466.39,20858.09,1840500],["2025-08-07",20858.09,21151.87,20466.39,21151.87,2364800],["2025-08-08",21151.87,21445.64,20662.24,21053.94,2454900],["2025-08-11",21151.87,22131.12,21151.87,21641.49,3386200],["2025-08-12",21837.34,22326.97,20956.02,21347.72,4303600],["2025-08-13",21053.94,21641.49,20466.39,21053.94,4123800],["2025-08-14",21053.94,21837.34,20760.17,20956.02,2408200],["2025-08-15",21151.87,21151.87,19878.84,19878.84,4494000],["2025-08-18",19878.84,20270.54,19095.44,19585.06,3456900],["2025-08-19",19682.99,20760.17,19389.21,20172.61,2989000],["2025-08-20",20270.54,20564.32,19389.21,19976.76,2021600],["2025-08-21",19976.76,19976.76,19389.21,19585.06,1451500],["2025-08-22",19585.06,19585.06,18116.18,18409.96,2636300],["2025-08-25",18801.66,19095.44,18116.18,18312.03,1291800],["2025-08-26",18312.03,19193.36,18116.18,18899.59,1033000],["2025-08-27",18997.51,19487.14,18899.59,19095.44,1022400],["2025-08-28",19585.06,19585.06,18801.66,19095.44,665300],["2025-08-29",19095.44,20466.39,19095.44,20368.46,4347100],["2025-09-03",20270.54,22033.2,20270.54,22033.2,5216200],["2025-09-04",22033.2,23208.3,22033.2,22718.67,4598400],["2025-09-05",22718.67,23012.45,21347.72,21543.57,4008900],["2025-09-08",22033.2,22033.2,20760.17,20858.09,3498700],["2025-09-09",21151.87,21641.49,20662.24,21347.72,1517900],["2025-09-10",21347.72,21445.64,20956.02,21151.87,940300],["2025-09-11",21053.94,21249.79,20270.54,20858.09,1649300],["2025-09-12",20858.09,21347.72,20760.17,21347.72,1925800],["2025-09-15",21347.72,22620.75,21347.72,22326.97,2646700],["2025-09-16",22424.9,22718.67,21347.72,21739.42,2175600],["2025-09-17",21837.34,21837.34,21053.94,21151.87,1524900],["2025-09-18",21347.72,21445.64,20858.09,21151.87,1039200],["2025-09-19",21151.87,21837.34,21151.87,21543.57,896200],["2025-09-22",21739.42,21837.34,20858.09,20858.09,1053000],["2025-09-23",20760.17,21249.79,20760.17,20956.02,758400],["2025-09-24",20956.02,21739.42,20956.02,21641.49,1490900],["2025-09-25",21641.49,21837.34,21543.57,21739.42,1231100],["2025-09-26",21837.34,24677.18,21837.34,23697.93,6009300],["2025-09-29",23697.93,24285.48,23306.22,23404.15,1124900],["2025-09-30",23502.07,23502.07,21837.34,22816.6,2882900],["2025-10-01",22816.6,23502.07,22229.05,23208.3,1197900],["2025-10-02",23404.15,24187.55,22914.52,23110.37,1410600],["2025-10-03",23306.22,23306.22,22131.12,22229.05,1512800],["2025-10-06",22522.82,23208.3,22424.9,23208.3,1454000],["2025-10-07",23208.3,23600.0,22718.67,22718.67,1284700],["2025-10-08",23012.45,24089.63,22914.52,24089.63,1562500],["2025-10-09",24481.33,25754.36,23795.85,24677.18,2239400],["2025-10-10",24677.18,26243.98,24579.25,25754.36,3096200],["2025-10-13",27321.16,29083.82,25656.43,29083.82,4687100],["2025-10-14",29377.59,31140.25,28006.64,29083.82,3155800],["2025-10-15",29279.67,29867.22,27321.16,27614.94,2511600],["2025-10-16",27614.94,30846.47,27614.94,29083.82,1862300],["2025-10-17",29083.82,29377.59,27419.09,28202.49,2954000],["2025-10-20",27810.79,28887.97,24285.48,24775.1,4384500],["2025-10-21",25460.58,26341.91,24579.25,25754.36,2775600],["2025-10-22",25754.36,26635.68,25362.66,26537.76,1552600],["2025-10-23",26733.61,26929.46,25754.36,25852.28,1186400],["2025-10-24",26048.13,26146.06,24775.1,25558.51,1597800],["2025-10-27",25656.43,26439.83,22522.82,23208.3,3132600],["2025-10-28",23208.3,23502.07,20760.17,22620.75,3308900],["2025-10-29",22620.75,23404.15,22620.75,22914.52,955600],["2025-10-30",23208.3,23208.3,22229.05,22522.82,1202000],["2025-10-31",22522.82,23404.15,22326.97,22914.52,1128800],["2025-11-03",23012.45,23012.45,21347.72,21445.64,1314900],["2025-11-04",21935.27,22326.97,20564.32,21935.27,2300100],["2025-11-05",22033.2,22522.82,21445.64,21935.27,986300],["2025-11-06",21935.27,22033.2,21543.57,21739.42,917200],["2025-11-07",21935.27,21935.27,20956.02,21053.94,1276400],["2025-11-10",21249.79,21445.64,20662.24,21053.94,862600],["2025-11-11",21053.94,21445.64,20564.32,21151.87,745700],["2025-11-12",21347.72,22033.2,21053.94,21935.27,720100],["2025-11-13",21543.57,22914.52,21543.57,22229.05,961000],["2025-11-14",22424.9,23306.22,22424.9,23012.45,1615700],["2025-11-17",23012.45,23404.15,22522.82,22816.6,913900],["2025-11-18",22816.6,23110.37,22131.12,22326.97,986200],["2025-11-19",22326.97,22424.9,22033.2,22326.97,981000],["2025-11-20",22522.82,22522.82,21935.27,22033.2,645300],["2025-11-21",21935.27,22033.2,21641.49,21935.27,795500],["2025-11-24",21935.27,22522.82,21837.34,22131.12,538400],["2025-11-25",22131.12,22718.67,21837.34,22033.2,1019200],["2025-11-26",22229.05,22326.97,22033.2,22326.97,886000],["2025-11-27",22229.05,23697.93,22229.05,23502.07,1997600],["2025-11-28",23795.85,26439.83,23600.0,25460.58,4671100],["2025-12-01",26146.06,26341.91,24383.4,24481.33,1400100],["2025-12-02",24775.1,24775.1,23600.0,24285.48,1498900],["2025-12-03",24089.63,25166.8,24089.63,24677.18,752900],["2025-12-04",24775.1,25264.73,24383.4,24677.18,950900],["2025-12-05",24677.18,26243.98,24089.63,25460.58,1622700],["2025-12-08",25950.21,26243.98,25166.8,25558.51,802400],["2025-12-09",25558.51,25656.43,24285.48,24873.03,1549800],["2025-12-10",24873.03,25460.58,24579.25,24970.95,639300],["2025-12-11",24970.95,26635.68,24970.95,25558.51,1449700],["2025-12-12",25852.28,26929.46,24970.95,25460.58,2603700],["2025-12-15",25460.58,25656.43,24579.25,24970.95,1423300],["2025-12-16",25166.8,25166.8,23795.85,24775.1,1357500],["2025-12-17",24873.03,25656.43,24089.63,24873.03,1165200],["2025-12-18",24970.95,26146.06,24970.95,25460.58,1323200],["2025-12-19",25460.58,25950.21,24481.33,24677.18,1343300],["2025-12-22",24970.95,25362.66,24677.18,25264.73,1087600],["2025-12-23",24970.95,25950.21,24873.03,25166.8,1367300],["2025-12-24",25166.8,25362.66,24775.1,25068.88,926900],["2025-12-25",24970.95,25166.8,23795.85,23893.78,1806800],["2025-12-26",23893.78,24285.48,23012.45,23697.93,1943900],["2025-12-29",23991.7,24383.4,23795.85,24285.48,887900],["2025-12-30",24481.33,24481.33,23991.7,24285.48,660300],["2025-12-31",24383.4,24383.4,23795.85,24089.63,773800],["2026-01-05",24089.63,24775.1,23795.85,24187.55,1222300],["2026-01-06",24775.1,25852.28,24481.33,25558.51,2384900],["2026-01-07",25558.51,26635.68,25264.73,26439.83,2527600],["2026-01-08",26439.83,26733.61,25558.51,25754.36,2045600],["2026-01-09",25852.28,26048.13,24970.95,25166.8,2136600],["2026-01-12",25264.73,26439.83,24677.18,25754.36,1673200],["2026-01-13",25558.51,27223.24,24775.1,26341.91,1577600],["2026-01-14",26341.91,28006.64,25950.21,27027.39,3125800],["2026-01-15",27223.24,27614.94,26048.13,26537.76,1969100],["2026-01-16",26537.76,27712.86,26537.76,27027.39,2181600],["2026-01-19",27614.94,27908.71,27125.31,27712.86,2457500],["2026-01-20",27908.71,30846.47,27419.09,29671.37,5172600],["2026-01-21",29671.37,30650.62,28496.27,29181.74,2295000],["2026-01-22",29181.74,30063.07,27908.71,28300.41,2239600],["2026-01-23",29083.82,30258.92,27419.09,27614.94,2369200],["2026-01-26",27614.94,30161.0,27614.94,29083.82,2366200],["2026-01-27",29083.82,29867.22,28790.04,29377.59,1493100],["2026-01-28",29867.22,33098.76,29377.59,31434.02,4497600],["2026-01-29",31434.02,35644.81,31434.02,35644.81,6269400],["2026-01-30",37701.24,39953.53,36721.99,39855.6,6282200],["2026-02-02",39757.68,42499.59,35644.81,37995.02,5418300],["2026-02-03",38190.87,40639.0,36721.99,37211.62,4391500],["2026-02-04",38190.87,39170.12,35840.66,37211.62,4037800],["2026-02-05",37309.54,37701.24,34763.49,34861.41,4080600],["2026-02-06",34959.34,35253.11,31825.73,32902.9,4723200],["2026-02-09",33294.61,34567.63,32902.9,33686.31,976300],["2026-02-10",33686.31,33882.16,30356.85,31825.73,2966300],["2026-02-11",32217.43,33294.61,30846.47,32413.28,1968100],["2026-02-12",32609.13,34763.49,32511.2,34078.01,1653200],["2026-02-13",34175.93,37309.54,33784.23,36526.14,3741000],["2026-02-23",36526.14,39072.2,36526.14,37505.39,2527600],["2026-02-24",38092.95,38386.72,36721.99,37505.39,2181800],["2026-02-25",37505.39,41128.63,37505.39,40443.15,4374500],["2026-02-26",40443.15,42891.29,40443.15,42303.73,4593300],["2026-02-27",42401.66,47591.7,41814.11,43087.14,3967400],["2026-03-02",43772.61,51117.01,43772.61,49843.98,5244300],["2026-03-03",49843.98,51802.49,47004.15,49354.36,3332900],["2026-03-04",49941.91,49941.91,43478.84,45829.05,5861800],["2026-03-05",45926.97,47297.93,41814.11,42597.51,3042200],["2026-03-06",43576.76,45829.05,42989.21,45241.49,2389500],["2026-03-09",45241.49,46808.3,39561.83,39953.53,5235400],["2026-03-10",40149.38,46808.3,40149.38,46710.37,3980600],["2026-03-11",45829.05,49256.43,45829.05,49060.58,3575300],["2026-03-12",49158.51,54250.62,48473.03,53956.85,4428600],["2026-03-13",53956.85,55817.43,47004.15,49941.91,6808100],["2026-03-16",49941.91,50921.16,45045.64,46514.52,4473800],["2026-03-17",47004.15,50823.24,45143.57,50235.68,3693200],["2026-03-18",50235.68,51214.94,47297.93,49746.06,1947300],["2026-03-19",49452.28,49452.28,45535.27,46122.82,3176900],["2026-03-20",46514.52,49256.43,45633.2,47102.07,1728700],["2026-03-23",46906.22,47004.15,42205.81,42793.36,2931600],["2026-03-24",44556.02,45731.12,42695.44,44066.39,2705300],["2026-03-25",44164.32,49158.51,44164.32,48668.88,3488600],["2026-03-26",48668.88,49452.28,46906.22,47983.4,2075200],["2026-03-27",48668.88,50137.76,47983.4,49452.28,2008100],["2026-03-30",49354.36,52194.19,47200.0,50921.16,2435700],["2026-03-31",50921.16,52292.12,48081.33,50627.39,2860600],["2026-04-01",50921.16,51704.56,48570.95,48766.8,1892800],["2026-04-02",48962.66,48962.66,46024.9,46808.3,3064400],["2026-04-03",47004.15,47983.4,46220.75,47297.93,1036800],["2026-04-06",46416.6,48375.1,46416.6,46514.52,945900],["2026-04-07",46514.52,47200.0,44066.39,44947.72,2076000],["2026-04-08",46122.82,47493.78,44653.94,46220.75,1959900],["2026-04-09",46220.75,46220.75,44360.17,44458.09,1660600],["2026-04-10",45045.64,45829.05,43968.46,45143.57,1323800],["2026-04-13",45143.57,47200.0,44653.94,46024.9,1065400],["2026-04-14",46906.22,47493.78,45437.34,45633.2,985200],["2026-04-15",45535.27,46024.9,44653.94,45143.57,1450200],["2026-04-16",45241.49,46612.45,44653.94,46220.75,1664600],["2026-04-17",46514.52,47493.78,45731.12,45926.97,1665800],["2026-04-20",46024.9,46318.67,45143.57,45339.42,1034300],["2026-04-21",45339.42,45633.2,43087.14,43576.76,2984800],["2026-04-22",43968.46,43968.46,41226.56,41814.11,2293700],["2026-04-23",41128.63,41912.03,38386.72,39659.75,3120600],["2026-04-24",39757.68,40932.78,38876.35,39659.75,1241000],["2026-04-28",39561.83,40639.0,36819.92,37505.39,2006500],["2026-04-29",37505.39,38680.5,36036.51,37799.17,1905900],["2026-05-04",38190.87,40443.15,37897.1,39855.6,4893900],["2026-05-05",40051.45,41422.41,39757.68,40149.38,4729700],["2026-05-06",40736.93,40736.93,38582.57,39757.68,2127000],["2026-05-07",40345.23,40345.23,38974.27,39170.12,1973800],["2026-05-08",39170.12,39855.6,38974.27,39659.75,1147400],["2026-05-11",39659.75,40736.93,39659.75,40149.38,1660600],["2026-05-12",40149.38,40541.08,39757.68,40345.23,1617900],["2026-05-13",40443.15,42597.51,40345.23,41324.48,14022394],["2026-05-14",41716.18,41716.18,40345.23,40443.15,1239000],["2026-05-15",40639.0,41030.71,38386.72,38778.42,3587000],["2026-05-18",38778.42,39170.12,37211.62,37701.24,2950100],["2026-05-19",37701.24,39561.83,37211.62,39072.2,1646100],["2026-05-20",39072.2,39561.83,36917.84,38582.57,5179100],["2026-05-21",38680.5,39365.98,38190.87,38876.35,1259600],["2026-05-22",38876.35,39659.75,38484.65,38778.42,978600],["2026-05-25",38778.42,39463.9,38484.65,38876.35,825500],["2026-05-26",38778.42,40932.78,38288.8,40051.45,1887300],["2026-05-27",40149.38,40443.15,39659.75,40149.38,792800],["2026-05-28",39953.53,40345.23,38680.5,38974.27,962000],["2026-05-29",39365.98,39365.98,38680.5,38778.42,780400],["2026-06-01",38778.42,39072.2,38288.8,38484.65,591400],["2026-06-02",38484.65,38876.35,37799.17,37897.1,1036500],["2026-06-03",38190.87,38582.57,37603.32,38190.87,514800],["2026-06-04",38190.87,39561.83,37897.1,39072.2,1122400],["2026-06-05",39170.12,39953.53,38778.42,39170.12,1411400],["2026-06-08",38680.5,38876.35,37799.17,38092.95,770500],["2026-06-09",38190.87,38190.87,37407.47,38092.95,534800],["2026-06-10",38092.95,38484.65,37799.17,38288.8,605600],["2026-06-11",38190.87,38288.8,37897.1,38092.95,315600],["2026-06-12",38288.8,38680.5,37799.17,37897.1,874200],["2026-06-15",38092.95,38876.35,38092.95,38190.87,541600],["2026-06-16",38190.87,38680.5,38190.87,38582.57,499007],["2026-06-17",38386.72,40149.38,38190.87,39463.9,1676800],["2026-06-18",39463.9,40639.0,39463.9,39855.6,1235200],["2026-06-19",39953.53,39953.53,38484.65,38680.5,902800],["2026-06-22",38680.5,39463.9,38680.5,38974.27,640700],["2026-06-23",39170.12,40443.15,38778.42,38876.35,842108],["2026-06-24",38876.35,39072.2,38092.95,38582.57,586600],["2026-06-25",38680.5,39268.05,38092.95,38680.5,518500],["2026-06-26",38778.42,38778.42,37897.1,38288.8,1556400],["2026-06-29",38288.8,38876.35,37995.02,38582.57,474800],["2026-06-30",38484.65,38974.27,37995.02,38386.72,533500],["2026-07-01",38484.65,38680.5,38190.87,38582.57,5208900],["2026-07-02",38484.65,39365.98,38386.72,38778.42,685800],["2026-07-03",38876.35,38876.35,38190.87,38288.8,481211],["2026-07-06",38386.72,38484.65,36232.37,37211.62,1431500],["2026-07-07",37505.39,37505.39,35448.96,36134.44,1804500],["2026-07-08",36134.44,36134.44,33686.31,35546.89,1907200],["2026-07-09",35448.96,36721.99,35253.11,36134.44,670100],["2026-07-10",36232.37,36721.99,35448.96,35546.89,507200],["2026-07-13",35546.89,35840.66,34273.86,35155.19,780000],["2026-07-14",35155.19,35644.81,34763.49,35448.96,407200],["2026-07-15",35448.96,35448.96,34567.63,34763.49,421400],["2026-07-16",35057.26,35155.19,33882.16,34763.49,747400],["2026-07-17",34763.49,36134.44,34175.93,35546.89,873300],["2026-07-20",35448.96,35742.74,33882.16,34175.93,789400],["2026-07-21",34469.71,34567.63,33098.76,33196.68,996400],["2026-07-22",33196.68,33980.08,31923.65,32217.43,1172400],["2026-07-23",32511.2,33196.68,31140.25,32707.05,789500],["2026-07-24",32707.05,32902.9,32217.43,32804.98,370800],["2026-07-27",33098.76,35253.11,32804.98,34175.93,1244400],["2026-07-28",34469.71,35938.59,34175.93,35546.89,1329300],["2026-07-29",35742.74,36232.37,34861.41,34959.34,674200],["2026-07-30",35155.19,36232.37,34959.34,35546.89,1138600],["2026-07-31",35644.81,36721.99,35351.04,36036.51,982400],["2026-08-03",36036.51,36721.99,35546.89,36526.14,849600],["2026-08-04",36721.99,38582.57,36428.22,38386.72,2493900],["2026-08-05",38484.65,39463.9,38190.87,38386.72,1723100],["2026-08-06",38386.72,38680.5,37113.69,37505.39,1401900],["2026-08-07",37701.24,38876.35,37113.69,38190.87,1031800],["2026-08-10",38288.8,39268.05,38288.8,39072.2,1206300],["2026-08-11",39170.12,39365.98,38288.8,38484.65,775100],["2026-08-12",38582.57,38778.42,37701.24,37995.02,870500],["2026-08-13",37995.02,39561.83,37701.24,39072.2,2050900],["2026-08-14",39072.2,39463.9,38190.87,39072.2,1421500],["2026-08-17",39170.12,41618.26,38974.27,41520.33,3632500],["2026-08-18",41618.26,42303.73,41030.71,41520.33,2233000],["2026-08-19",41716.18,42303.73,41030.71,42107.88,2030800],["2026-08-20",42107.88,42891.29,41716.18,42107.88,1515800],["2026-08-21",42499.59,42597.51,41814.11,42597.51,1668500],["2026-08-24",42205.81,44066.39,42205.81,43380.91,2155000],["2026-08-25",43380.91,43870.54,42107.88,43087.14,1672900],["2026-08-26",43087.14,43087.14,42205.81,42793.36,855800],["2026-08-27",42989.21,44751.87,42303.73,44360.17,2051800],["2026-08-28",44556.02,46318.67,44556.02,46220.75,2070700],["2026-09-03",46220.75,46808.3,45535.27,46514.52,1871500],["2026-09-04",46514.52,47983.4,45535.27,47983.4,1805000],["2026-09-07",47983.4,49060.58,46906.22,47493.78,2355900],["2026-09-08",47885.48,47885.48,46122.82,46906.22,1948500],["2026-09-09",46906.22,47787.55,46710.37,47200.0,650600],["2026-09-10",47200.0,47200.0,45339.42,46612.45,2604000],["2026-09-11",46612.45,48668.88,46220.75,47004.15,1907000],["2026-09-14",47004.15,48081.33,46514.52,47297.93,1309200],["2026-09-15",47395.85,47787.55,46906.22,47297.93,975900],["2026-09-16",48000.0,48000.0,46800.0,47100.0,1093300],["2026-09-17",46800.0,48500.0,46700.0,47200.0,1956500],["2026-09-18",47400.0,47800.0,47000.0,47300.0,843900],["2026-09-21",47300.0,52000.0,47300.0,51900.0,4010300],["2026-09-22",51900.0,54000.0,51100.0,53800.0,2197300],["2026-09-23",54200.0,54400.0,52400.0,53500.0,1579200],["2026-09-24",53500.0,58000.0,53500.0,55500.0,5171700],["2026-09-25",55500.0,56100.0,53100.0,53500.0,3021600],["2026-09-28",54000.0,54100.0,51100.0,52600.0,2679400],["2026-09-29",52600.0,54900.0,52500.0,54900.0,1667500],["2026-09-30",54600.0,56500.0,54400.0,55300.0,1919000],["2026-10-01",55600.0,60000.0,54300.0,58600.0,59127376],["2026-10-02",58600.0,63200.0,58600.0,60300.0,3226300]]}