{"sym":"NAF","index":false,"bars":[["2015-10-07",16499.59,16866.25,16499.59,16866.25,205340],["2015-10-08",17110.69,17538.46,17049.58,17294.02,181610],["2015-10-09",17355.13,17477.35,17110.69,17110.69,186950],["2015-10-12",16805.14,16927.36,16682.92,16805.14,133750],["2015-10-13",16682.92,16805.14,16621.81,16744.03,162920],["2015-10-14",16744.03,17049.58,16744.03,16744.03,169100],["2015-10-15",16744.03,16866.25,16621.81,16682.92,2849200],["2015-10-16",16682.92,16805.14,16682.92,16682.92,174900],["2015-10-19",16682.92,16805.14,16621.81,16621.81,233650],["2015-10-20",16682.92,16744.03,16560.7,16560.7,187110],["2015-10-21",16560.7,16621.81,16499.59,16560.7,173790],["2015-10-22",16560.7,16682.92,16499.59,16560.7,200300],["2015-10-23",16621.81,16744.03,16621.81,16682.92,204390],["2015-10-26",16621.81,16744.03,16560.7,16682.92,236250],["2015-10-27",16621.81,16621.81,16438.48,16499.59,168800],["2015-10-28",16499.59,16621.81,16438.48,16438.48,166420],["2015-10-29",16438.48,16988.47,16438.48,16988.47,221300],["2015-10-30",16866.25,18149.55,16682.92,18149.55,2292180],["2015-11-02",18393.99,19371.74,18393.99,19371.74,211810],["2015-11-03",19371.74,19860.62,18149.55,19555.07,212490],["2015-11-04",18638.43,19555.07,18638.43,19371.74,232220],["2015-11-05",18638.43,19555.07,18516.21,19432.85,225280],["2015-11-06",19005.09,19432.85,19005.09,19127.31,223140],["2015-11-09",19005.09,19249.53,18943.98,19127.31,209930],["2015-11-10",19127.31,19493.96,19066.2,19371.74,266990],["2015-11-11",19310.63,19493.96,19249.53,19371.74,220380],["2015-11-12",19310.63,19371.74,18943.98,19310.63,222860],["2015-11-13",19188.42,19677.29,18943.98,19555.07,336740],["2015-11-16",19860.62,20777.27,19860.62,20410.61,367630],["2015-11-17",20410.61,20410.61,19860.62,19982.84,270870],["2015-11-18",19982.84,19982.84,19493.96,19860.62,219660],["2015-11-19",18699.54,19982.84,18638.43,19677.29,222160],["2015-11-20",19677.29,19738.4,19493.96,19493.96,242410],["2015-11-23",19432.85,19555.07,19188.42,19188.42,155040],["2015-11-24",18943.98,19249.53,18943.98,19005.09,160510],["2015-11-25",19066.2,19493.96,18821.76,19249.53,238810],["2015-11-26",19188.42,19310.63,19005.09,19005.09,206450],["2015-11-27",18943.98,19066.2,18393.99,18393.99,189900],["2015-11-30",18821.76,18821.76,18210.66,18332.88,217650],["2015-12-01",18393.99,18577.32,18210.66,18210.66,175350],["2015-12-02",18393.99,19249.53,18271.77,18577.32,276250],["2015-12-03",18577.32,18760.65,18516.21,18577.32,143400],["2015-12-04",18455.1,18577.32,18393.99,18455.1,124070],["2015-12-07",18332.88,18455.1,18149.55,18210.66,145290],["2015-12-08",17905.11,18332.88,17782.89,18332.88,168410],["2015-12-09",18455.1,18455.1,18149.55,18210.66,166840],["2015-12-10",18332.88,18332.88,18027.33,18088.44,158770],["2015-12-11",18149.55,18332.88,18027.33,18149.55,141240],["2015-12-14",18210.66,18210.66,18088.44,18149.55,143280],["2015-12-15",18210.66,18271.77,18149.55,18210.66,145280],["2015-12-16",18271.77,18271.77,18149.55,18210.66,161100],["2015-12-17",18149.55,18332.88,18149.55,18271.77,123100],["2015-12-18",18210.66,18455.1,18149.55,18332.88,236600],["2015-12-21",18393.99,18455.1,18332.88,18393.99,274000],["2015-12-22",18393.99,18760.65,18393.99,18577.32,319650],["2015-12-23",18455.1,18577.32,18393.99,18455.1,177230],["2015-12-24",18516.21,18577.32,18455.1,18516.21,170200],["2015-12-25",18516.21,18577.32,18455.1,18516.21,120360],["2015-12-28",18516.21,18577.32,18393.99,18393.99,170660],["2015-12-29",18332.88,18516.21,18271.77,18455.1,160850],["2015-12-30",18393.99,18577.32,18393.99,18455.1,162800],["2015-12-31",18332.88,18455.1,18332.88,18332.88,150020],["2016-01-04",18393.99,18393.99,18088.44,18088.44,163100],["2016-01-05",18088.44,18088.44,17721.79,17721.79,190040],["2016-01-06",17721.79,18027.33,17721.79,17844.0,167000],["2016-01-07",17782.89,17844.0,17599.57,17721.79,134010],["2016-01-08",17721.79,17721.79,17538.46,17538.46,189330],["2016-01-11",17538.46,17599.57,17477.35,17538.46,151060],["2016-01-12",17538.46,17721.79,17477.35,17599.57,151640],["2016-01-13",17721.79,17721.79,17477.35,17538.46,171800],["2016-01-14",17477.35,17477.35,17294.02,17416.24,158000],["2016-01-15",17538.46,17538.46,17171.8,17171.8,153390],["2016-01-18",16988.47,16988.47,16560.7,16682.92,187710],["2016-01-19",16560.7,17049.58,16560.7,16988.47,172360],["2016-01-20",16866.25,16988.47,16744.03,16805.14,146450],["2016-01-21",16621.81,16866.25,16621.81,16682.92,169800],["2016-01-22",16805.14,16866.25,16621.81,16805.14,178000],["2016-01-25",16927.36,17966.22,16927.36,17966.22,258970],["2016-01-26",17966.22,17966.22,17599.57,17599.57,160330],["2016-01-27",17782.89,17966.22,17782.89,17782.89,159090],["2016-01-28",17660.68,17782.89,17477.35,17538.46,167960],["2016-01-29",17538.46,17721.79,17538.46,17660.68,179550],["2016-02-01",17660.68,17782.89,17599.57,17599.57,152300],["2016-02-02",17477.35,17660.68,17477.35,17538.46,153750],["2016-02-03",17538.46,17538.46,17294.02,17477.35,161870],["2016-02-04",17416.24,17538.46,17416.24,17477.35,113110],["2016-02-05",17477.35,17599.57,17416.24,17416.24,93970],["2016-02-15",17110.69,17355.13,17049.58,17049.58,130750],["2016-02-16",17049.58,17232.91,17049.58,17110.69,145420],["2016-02-17",17110.69,17232.91,16988.47,17110.69,160720],["2016-02-18",17232.91,17355.13,17171.8,17232.91,170210],["2016-02-19",17171.8,17355.13,17110.69,17232.91,175690],["2016-02-22",17171.8,17416.24,17171.8,17294.02,171010],["2016-02-23",17294.02,17477.35,17294.02,17294.02,180810],["2016-02-24",17232.91,17355.13,17171.8,17232.91,164920],["2016-02-25",17232.91,17355.13,17171.8,17171.8,168750],["2016-02-26",17232.91,17232.91,17049.58,17171.8,156270],["2016-02-29",17171.8,17232.91,17049.58,17049.58,193920],["2016-03-01",17110.69,17294.02,17110.69,17171.8,168250],["2016-03-02",17294.02,17416.24,17232.91,17294.02,212890],["2016-03-03",17171.8,17294.02,17110.69,17232.91,151300],["2016-03-04",17171.8,17355.13,17171.8,17294.02,146230],["2016-03-07",17294.02,17294.02,17171.8,17232.91,158250],["2016-03-08",17171.8,17232.91,17171.8,17171.8,144100],["2016-03-09",17171.8,17232.91,17110.69,17110.69,140350],["2016-03-10",17110.69,17232.91,17049.58,17171.8,167100],["2016-03-11",17171.8,17232.91,17110.69,17171.8,162910],["2016-03-14",17171.8,17294.02,17110.69,17232.91,159600],["2016-03-15",17171.8,17232.91,17110.69,17171.8,159090],["2016-03-16",17171.8,17294.02,17171.8,17232.91,193790],["2016-03-17",17294.02,17416.24,17232.91,17294.02,206960],["2016-03-18",17294.02,17355.13,17232.91,17355.13,173150],["2016-03-21",17294.02,17477.35,17294.02,17355.13,192900],["2016-03-22",17355.13,17416.24,17232.91,17355.13,168930],["2016-03-23",17355.13,17477.35,17294.02,17416.24,189070],["2016-03-24",17416.24,17477.35,17294.02,17416.24,187820],["2016-03-25",17416.24,17477.35,17355.13,17477.35,168640],["2016-03-28",17477.35,17721.79,17355.13,17721.79,228600],["2016-03-29",17782.89,18088.44,17721.79,18027.33,277910],["2016-03-30",17966.22,18149.55,17844.0,18027.33,225150],["2016-03-31",18027.33,18088.44,17844.0,17844.0,211650],["2016-04-01",17844.0,17844.0,17599.57,17721.79,206800],["2016-04-04",17660.68,17844.0,17599.57,17721.79,188130],["2016-04-05",17782.89,18088.44,17721.79,18088.44,252540],["2016-04-06",18088.44,18332.88,18088.44,18332.88,254890],["2016-04-07",18332.88,18393.99,18149.55,18393.99,230500],["2016-04-08",18393.99,18393.99,18149.55,18210.66,219140],["2016-04-11",18271.77,18332.88,18027.33,18088.44,222330],["2016-04-12",18088.44,18088.44,17905.11,18027.33,180060],["2016-04-13",18088.44,18210.66,17966.22,18027.33,205960],["2016-04-14",18027.33,18210.66,17966.22,18027.33,207410],["2016-04-15",18027.33,18210.66,18027.33,18088.44,177410],["2016-04-19",18088.44,18088.44,17782.89,17782.89,174280],["2016-04-20",17660.68,17966.22,17660.68,17905.11,188100],["2016-04-21",17844.0,18149.55,17844.0,18088.44,191410],["2016-04-22",18027.33,18271.77,17966.22,18271.77,202680],["2016-04-25",18271.77,18332.88,18088.44,18149.55,185660],["2016-04-26",18149.55,18332.88,18027.33,18271.77,171200],["2016-04-27",18210.66,18271.77,18088.44,18149.55,153210],["2016-04-28",18088.44,18210.66,18088.44,18149.55,206460],["2016-04-29",18088.44,18271.77,18088.44,18149.55,152000],["2016-05-04",18149.55,18149.55,18027.33,18027.33,120760],["2016-05-05",18027.33,18149.55,18027.33,18088.44,186020],["2016-05-06",18088.44,18271.77,18027.33,18210.66,161970],["2016-05-09",18149.55,18271.77,18027.33,18027.33,156150],["2016-05-10",18027.33,18027.33,17905.11,18027.33,158700],["2016-05-11",18027.33,18088.44,17966.22,18027.33,143690],["2016-05-12",18088.44,18149.55,17966.22,17966.22,141250],["2016-05-13",17966.22,18027.33,17844.0,17844.0,144640],["2016-05-16",17844.0,17905.11,17721.79,17844.0,150100],["2016-05-17",17782.89,17966.22,17782.89,17844.0,147080],["2016-05-18",17721.79,17905.11,17721.79,17782.89,147830],["2016-05-19",17721.79,17844.0,17721.79,17782.89,136060],["2016-05-20",17721.79,17782.89,17660.68,17721.79,148990],["2016-05-23",17599.57,17721.79,17599.57,17660.68,142930],["2016-05-24",17660.68,17721.79,17599.57,17721.79,128720],["2016-05-25",17721.79,17844.0,17660.68,17721.79,153910],["2016-05-26",17660.68,17782.89,17171.8,17294.02,133840],["2016-05-27",17294.02,17416.24,17171.8,17294.02,137170],["2016-05-30",17294.02,17477.35,17232.91,17355.13,144780],["2016-05-31",17355.13,17355.13,17232.91,17355.13,131460],["2016-06-01",17355.13,17416.24,17232.91,17355.13,157240],["2016-06-02",17294.02,17355.13,17171.8,17232.91,130780],["2016-06-03",17232.91,17294.02,17171.8,17232.91,123520],["2016-06-06",17232.91,17294.02,17110.69,17171.8,144330],["2016-06-07",17232.91,17294.02,17171.8,17232.91,134440],["2016-06-08",17232.91,17355.13,17171.8,17232.91,125240],["2016-06-09",17232.91,17294.02,17110.69,17110.69,143700],["2016-06-10",17171.8,17171.8,17049.58,17110.69,125540],["2016-06-13",17110.69,17110.69,16927.36,16988.47,116700],["2016-06-14",16927.36,16988.47,16866.25,16988.47,134140],["2016-06-15",16988.47,16988.47,16805.14,16927.36,151790],["2016-06-16",16927.36,17049.58,16866.25,16927.36,139800],["2016-06-17",16927.36,16988.47,16805.14,16866.25,140570],["2016-06-20",16866.25,17049.58,16866.25,16988.47,143600],["2016-06-21",16988.47,17171.8,16988.47,17049.58,147760],["2016-06-22",17049.58,17110.69,16927.36,16927.36,150500],["2016-06-23",16927.36,17110.69,16866.25,17049.58,146690],["2016-06-24",17049.58,17049.58,16560.7,16744.03,215780],["2016-06-27",16560.7,16682.92,16377.37,16621.81,131610],["2016-06-28",16560.7,16682.92,16499.59,16621.81,136900],["2016-06-29",16621.81,16866.25,16621.81,16744.03,140920],["2016-06-30",16744.03,16866.25,16682.92,16805.14,136210],["2016-07-01",16744.03,16988.47,16744.03,16927.36,143960],["2016-07-04",16866.25,16988.47,16744.03,16927.36,142280],["2016-07-05",16927.36,17232.91,16927.36,17110.69,171670],["2016-07-06",17484.01,17484.01,17172.91,17235.13,135270],["2016-07-07",17235.13,17359.57,17235.13,17297.35,157930],["2016-07-08",17297.35,17421.79,17110.69,17172.91,142780],["2016-07-11",17172.91,17235.13,16986.25,17048.47,163780],["2016-07-12",17048.47,17235.13,16924.03,17110.69,163200],["2016-07-13",17110.69,17297.35,17110.69,17235.13,152700],["2016-07-14",17235.13,17359.57,17172.91,17172.91,138040],["2016-07-15",17172.91,17297.35,17110.69,17110.69,144000],["2016-07-18",17172.91,17795.12,17172.91,17670.68,221010],["2016-07-19",17670.68,17795.12,17608.45,17608.45,141160],["2016-07-20",17546.23,17608.45,17421.79,17546.23,136220],["2016-07-21",17546.23,17857.34,17484.01,17857.34,169030],["2016-07-22",17857.34,17857.34,17608.45,17732.9,136150],["2016-07-25",17732.9,17919.56,17608.45,17919.56,131830],["2016-07-26",17857.34,17981.78,17795.12,17795.12,151760],["2016-07-27",17795.12,17981.78,17670.68,17857.34,137320],["2016-07-28",17857.34,17919.56,17670.68,17795.12,146060],["2016-07-29",17795.12,17795.12,17546.23,17608.45,148900],["2016-08-01",17608.45,17608.45,17421.79,17546.23,115230],["2016-08-02",17421.79,17421.79,17235.13,17359.57,172170],["2016-08-03",17359.57,17359.57,17172.91,17359.57,135560],["2016-08-04",17359.57,17546.23,17359.57,17421.79,142440],["2016-08-05",17297.35,17484.01,17235.13,17484.01,160900],["2016-08-08",17421.79,17608.45,17297.35,17546.23,125590],["2016-08-09",17484.01,17732.9,17484.01,17608.45,127070],["2016-08-10",17608.45,17795.12,17608.45,17608.45,143590],["2016-08-11",17608.45,17795.12,17484.01,17732.9,157060],["2016-08-12",17732.9,17732.9,17484.01,17546.23,142940],["2016-08-15",17546.23,17732.9,17484.01,17670.68,134980],["2016-08-16",17670.68,17732.9,17546.23,17608.45,147160],["2016-08-17",17608.45,17670.68,17484.01,17608.45,142410],["2016-08-18",17608.45,17670.68,17546.23,17670.68,140880],["2016-08-19",17608.45,17732.9,17546.23,17670.68,131800],["2016-08-22",17670.68,17981.78,17608.45,17981.78,144720],["2016-08-23",17919.56,18603.99,17795.12,18541.76,189170],["2016-08-24",18541.76,19288.41,18541.76,18852.87,179770],["2016-08-25",18852.87,18852.87,18666.21,18666.21,143210],["2016-08-26",18666.21,18915.09,18666.21,18728.43,167540],["2016-08-29",18666.21,18915.09,18666.21,18666.21,136810],["2016-08-30",18666.21,19101.75,18479.54,19039.53,196090],["2016-08-31",19039.53,20221.72,18915.09,20035.06,195340],["2016-09-01",20035.06,20097.28,19723.96,19972.84,122550],["2016-09-05",20035.06,20283.94,19848.4,20221.72,200720],["2016-09-06",20408.39,21528.36,20408.39,21155.03,202850],["2016-09-07",21155.03,21403.92,20906.15,21155.03,183900],["2016-09-08",21279.48,21528.36,21155.03,21279.48,165450],["2016-09-09",21279.48,21403.92,21155.03,21155.03,140440],["2016-09-12",21217.25,21279.48,21030.59,21217.25,179830],["2016-09-13",21217.25,21341.7,21155.03,21341.7,150030],["2016-09-14",21279.48,21341.7,21155.03,21279.48,146900],["2016-09-15",21217.25,21217.25,21030.59,21092.81,155970],["2016-09-16",21030.59,21092.81,20843.93,20843.93,127870],["2016-09-19",20657.27,20843.93,20595.05,20719.49,159400],["2016-09-20",20657.27,20657.27,20035.06,20221.72,157320],["2016-09-21",20532.83,20595.05,20283.94,20470.61,171130],["2016-09-22",20470.61,20968.37,20470.61,20843.93,183070],["2016-09-23",20843.93,21217.25,20781.71,21092.81,174160],["2016-09-26",21030.59,21341.7,21030.59,21155.03,161690],["2016-09-27",21092.81,21279.48,20968.37,21092.81,162070],["2016-09-28",21030.59,21155.03,20843.93,21092.81,152850],["2016-09-29",21092.81,21092.81,20719.49,20906.15,142430],["2016-09-30",20906.15,20906.15,20719.49,20843.93,128410],["2016-10-03",20843.93,20843.93,20657.27,20781.71,145030],["2016-10-04",20781.71,20906.15,20657.27,20719.49,137910],["2016-10-05",20719.49,20781.71,20532.83,20595.05,135960],["2016-10-06",20595.05,20781.71,20595.05,20595.05,146160],["2016-10-07",20595.05,20657.27,19972.84,20408.39,132250],["2016-10-10",20283.94,20283.94,19786.18,19910.62,133680],["2016-10-11",19723.96,20035.06,19723.96,19972.84,149040],["2016-10-12",19972.84,20097.28,19723.96,19786.18,129450],["2016-10-13",19786.18,19848.4,19599.52,19723.96,137390],["2016-10-14",19786.18,20097.28,19723.96,19972.84,183990],["2016-10-17",19972.84,19972.84,19723.96,19786.18,129730],["2016-10-18",19786.18,19910.62,19475.08,19848.4,165440],["2016-10-19",19786.18,20035.06,19786.18,19910.62,130320],["2016-10-20",19910.62,20035.06,19786.18,19786.18,132880],["2016-10-21",19848.4,19848.4,19599.52,19661.74,136750],["2016-10-24",19723.96,19848.4,19599.52,19786.18,122930],["2016-10-25",19786.18,19972.84,19599.52,19848.4,145060],["2016-10-26",19848.4,20097.28,19723.96,20035.06,165260],["2016-10-27",20035.06,20097.28,19848.4,20097.28,132990],["2016-10-28",20035.06,20283.94,19972.84,20221.72,102440],["2016-10-31",20408.39,20532.83,20221.72,20470.61,149650],["2016-11-01",20532.83,20595.05,20315.05,20346.16,146370],["2016-11-02",20221.72,20408.39,20159.5,20159.5,120360],["2016-11-03",20159.5,20159.5,19723.96,19910.62,130780],["2016-11-04",19910.62,19972.84,19786.18,19848.4,103210],["2016-11-07",19848.4,20097.28,19848.4,20035.06,129790],["2016-11-08",20035.06,20221.72,19972.84,20221.72,122940],["2016-11-09",20221.72,20221.72,19661.74,19910.62,158840],["2016-11-10",19910.62,20346.16,19910.62,20283.94,141440],["2016-11-11",20221.72,20346.16,20159.5,20283.94,127420],["2016-11-14",20283.94,20346.16,19972.84,20221.72,129650],["2016-11-15",20221.72,20408.39,20159.5,20346.16,140930],["2016-11-16",20346.16,20719.49,20346.16,20595.05,154450],["2016-11-17",20657.27,20781.71,20470.61,20532.83,159930],["2016-11-18",20470.61,20470.61,20221.72,20346.16,126400],["2016-11-21",20408.39,20470.61,20283.94,20408.39,132620],["2016-11-22",20408.39,20719.49,20408.39,20657.27,144600],["2016-11-23",20657.27,20657.27,20470.61,20532.83,121700],["2016-11-24",20532.83,20595.05,20346.16,20532.83,131420],["2016-11-25",20532.83,20595.05,20315.05,20532.83,131510],["2016-11-28",20470.61,20470.61,20252.83,20346.16,106750],["2016-11-29",20408.39,20532.83,20283.94,20470.61,131210],["2016-11-30",20470.61,20719.49,20470.61,20657.27,115990],["2016-12-01",20657.27,20906.15,20657.27,20719.49,133410],["2016-12-02",20781.71,20843.93,20470.61,20595.05,123880],["2016-12-05",20595.05,20657.27,20408.39,20532.83,121010],["2016-12-06",20532.83,20595.05,20283.94,20470.61,114540],["2016-12-07",20470.61,20595.05,20408.39,20470.61,113020],["2016-12-08",20408.39,20595.05,20408.39,20532.83,102740],["2016-12-09",20532.83,20532.83,20221.72,20346.16,107870],["2016-12-12",20346.16,20346.16,20035.06,20159.5,94510],["2016-12-13",20159.5,20159.5,19599.52,19786.18,111710],["2016-12-14",19786.18,19972.84,19723.96,19910.62,108990],["2016-12-15",19910.62,20035.06,19786.18,19848.4,110870],["2016-12-16",19786.18,19972.84,19723.96,19786.18,113290],["2016-12-19",19786.18,19848.4,19599.52,19661.74,118210],["2016-12-20",19661.74,19661.74,19288.41,19350.63,104390],["2016-12-21",19350.63,19475.08,19226.19,19350.63,106830],["2016-12-22",19350.63,19475.08,19163.97,19226.19,113110],["2016-12-23",19226.19,19350.63,19163.97,19226.19,109420],["2016-12-26",19226.19,19350.63,19101.75,19226.19,105990],["2016-12-27",19226.19,19412.85,19163.97,19288.41,111680],["2016-12-28",19288.41,19412.85,19226.19,19350.63,109530],["2016-12-29",19350.63,19475.08,19288.41,19350.63,99160],["2016-12-30",19350.63,19537.3,19350.63,19475.08,130760],["2017-01-03",19537.3,19723.96,19475.08,19723.96,119240],["2017-01-04",19661.74,19910.62,19661.74,19723.96,131040],["2017-01-05",19723.96,19786.18,19599.52,19661.74,119680],["2017-01-06",19661.74,19661.74,19537.3,19599.52,117660],["2017-01-09",19599.52,19723.96,19537.3,19661.74,115670],["2017-01-10",19661.74,19661.74,19475.08,19599.52,114040],["2017-01-11",19661.74,19786.18,19537.3,19723.96,111270],["2017-01-12",19723.96,19723.96,19537.3,19599.52,109450],["2017-01-13",19599.52,19630.63,19475.08,19537.3,105160],["2017-01-16",19537.3,19537.3,19319.52,19412.85,115920],["2017-01-17",19412.85,19661.74,19412.85,19475.08,110880],["2017-01-18",19475.08,19475.08,19288.41,19350.63,106720],["2017-01-19",19350.63,19350.63,19101.75,19163.97,103280],["2017-01-20",19101.75,19288.41,19101.75,19226.19,100750],["2017-01-23",19226.19,19288.41,19039.53,19101.75,96670],["2017-01-24",19101.75,19163.97,18946.2,19039.53,105770],["2017-01-25",19101.75,19101.75,18852.87,19039.53,102870],["2017-02-02",19039.53,19163.97,18977.31,19101.75,105480],["2017-02-03",19101.75,19288.41,19039.53,19101.75,103160],["2017-02-06",19101.75,19412.85,19101.75,19350.63,133960],["2017-02-07",19350.63,19537.3,19350.63,19381.74,96980],["2017-02-08",19350.63,19412.85,19288.41,19350.63,103740],["2017-02-09",19350.63,19475.08,19226.19,19350.63,104200],["2017-02-10",19350.63,19537.3,19288.41,19412.85,119410],["2017-02-13",19350.63,19537.3,19350.63,19475.08,109560],["2017-02-14",19350.63,19475.08,19288.41,19412.85,105890],["2017-02-15",19412.85,19412.85,19288.41,19350.63,100430],["2017-02-16",19350.63,19412.85,19226.19,19226.19,101060],["2017-02-17",19163.97,19226.19,19070.64,19101.75,107720],["2017-02-20",19101.75,19132.86,18977.31,19132.86,114940],["2017-02-21",19132.86,19288.41,19101.75,19163.97,99950],["2017-02-22",19163.97,19226.19,19039.53,19039.53,123180],["2017-02-23",19039.53,19132.86,18883.98,19039.53,105770],["2017-02-24",19039.53,19101.75,18852.87,18915.09,110650],["2017-02-27",18946.2,18977.31,18728.43,18977.31,113680],["2017-02-28",18977.31,19101.75,18852.87,18883.98,113900],["2017-03-01",18883.98,18977.31,18728.43,18790.65,97660],["2017-03-02",18790.65,18915.09,18728.43,18790.65,101710],["2017-03-03",18790.65,18852.87,18666.21,18821.76,111250],["2017-03-06",18821.76,19039.53,18821.76,18915.09,121400],["2017-03-07",18915.09,18946.2,18728.43,18915.09,103720],["2017-03-08",18946.2,18977.31,18790.65,18946.2,124450],["2017-03-09",18946.2,18977.31,18790.65,18915.09,95610],["2017-03-10",18915.09,18977.31,18728.43,18790.65,115330],["2017-03-13",18790.65,18852.87,18666.21,18728.43,105910],["2017-03-14",18728.43,18915.09,18728.43,18790.65,112530],["2017-03-15",18790.65,18852.87,18666.21,18790.65,107050],["2017-03-16",18790.65,18915.09,18697.32,18852.87,107800],["2017-03-17",18852.87,18977.31,18728.43,18852.87,109890],["2017-03-20",18852.87,18977.31,18790.65,18883.98,111690],["2017-03-21",18883.98,18977.31,18790.65,18883.98,111120],["2017-03-22",18883.98,18977.31,18852.87,18883.98,136080],["2017-03-23",18915.09,19039.53,18915.09,18915.09,119710],["2017-03-24",18977.31,19039.53,18790.65,18852.87,117720],["2017-03-27",18852.87,18977.31,18790.65,18852.87,123760],["2017-03-28",18852.87,18977.31,18666.21,18728.43,117600],["2017-03-29",18759.54,18852.87,18666.21,18728.43,110430],["2017-03-30",18790.65,18915.09,18759.54,18790.65,111770],["2017-03-31",18821.76,18852.87,18635.1,18666.21,114270],["2017-04-03",18728.43,18790.65,18603.99,18666.21,119800],["2017-04-04",18728.43,18790.65,18603.99,18728.43,109640],["2017-04-05",18728.43,18790.65,18541.76,18603.99,114630],["2017-04-07",18666.21,18666.21,18510.65,18635.1,90930],["2017-04-10",18635.1,18790.65,18635.1,18728.43,122620],["2017-04-11",18759.54,18977.31,18759.54,18915.09,108820],["2017-04-12",19163.97,19163.97,19163.97,19163.97,30100],["2017-04-13",19163.97,19226.19,19163.97,19226.19,58120],["2017-04-14",19226.19,19226.19,18666.21,18915.09,106940],["2017-04-17",18915.09,18977.31,18666.21,18728.43,101670],["2017-04-18",18728.43,18728.43,18355.1,18355.1,11620],["2017-04-19",18355.1,18355.1,17981.78,17981.78,45300],["2017-04-20",17981.78,18044.0,17732.9,17732.9,22000],["2017-04-21",17732.9,17732.9,17297.35,17328.46,14170],["2017-04-24",16519.59,17328.46,16519.59,17048.47,20470],["2017-04-25",17048.47,17048.47,16612.92,16799.59,28440],["2017-04-26",16861.81,17235.13,16799.59,17172.91,128220],["2017-04-27",17172.91,17297.35,16861.81,17235.13,98890],["2017-04-28",17110.69,17297.35,16986.25,17172.91,94950],["2017-05-03",17172.91,17421.79,17172.91,17359.57,101650],["2017-05-04",17421.79,17608.45,17297.35,17421.79,91800],["2017-05-05",17421.79,17546.23,17297.35,17421.79,105550],["2017-05-08",17421.79,17484.01,17297.35,17359.57,102980],["2017-05-09",17297.35,17421.79,17204.02,17359.57,91900],["2017-05-10",17297.35,17421.79,17172.91,17421.79,102680],["2017-05-11",17421.79,17546.23,17359.57,17421.79,87340],["2017-05-12",17421.79,17546.23,17328.46,17359.57,90820],["2017-05-15",17235.13,17421.79,16986.25,17297.35,81360],["2017-05-16",17297.35,17421.79,17235.13,17297.35,83100],["2017-05-17",17297.35,17421.79,17172.91,17359.57,93480],["2017-05-18",17421.79,17484.01,17297.35,17359.57,84570],["2017-05-19",17359.57,17608.45,17297.35,17608.45,111420],["2017-05-22",17670.68,17981.78,17670.68,17732.9,113100],["2017-05-23",17732.9,17795.12,17421.79,17484.01,93340],["2017-05-24",17421.79,17608.45,17297.35,17546.23,94480],["2017-05-25",17546.23,17670.68,16924.03,16924.03,97480],["2017-05-26",16986.25,16986.25,16612.92,16612.92,87310],["2017-05-29",16612.92,16675.14,15524.06,15555.17,171960],["2017-05-30",15555.17,15555.17,15492.95,15492.95,28050],["2017-05-31",15555.17,15555.17,15524.06,15555.17,20470],["2017-06-01",15524.06,15804.05,15524.06,15741.83,72830],["2017-06-02",15741.83,15741.83,15555.17,15741.83,73010],["2017-06-05",15679.61,15990.72,15679.61,15928.5,69340],["2017-06-06",15928.5,16052.94,15804.05,15990.72,64700],["2017-06-07",15928.5,16239.6,15928.5,16115.16,70190],["2017-06-08",16052.94,16052.94,15804.05,15928.5,67000],["2017-06-09",15928.5,16052.94,15928.5,15928.5,69890],["2017-06-12",15928.5,16052.94,15928.5,15990.72,67980],["2017-06-13",15990.72,15990.72,14901.85,15306.29,101380],["2017-06-14",15306.29,15617.39,15306.29,15555.17,77720],["2017-06-15",15555.17,15617.39,15368.51,15492.95,58820],["2017-06-16",15492.95,15679.61,15430.73,15555.17,67430],["2017-06-19",15555.17,15741.83,15555.17,15617.39,68190],["2017-06-20",15617.39,15804.05,15617.39,15617.39,64670],["2017-06-21",15555.17,15555.17,14932.96,15244.07,82920],["2017-06-22",15244.07,15492.95,15244.07,15306.29,65150],["2017-06-23",15306.29,15368.51,15181.85,15181.85,58480],["2017-06-26",15181.85,15492.95,15181.85,15368.51,65300],["2017-06-27",15368.51,15430.73,15181.85,15244.07,71400],["2017-06-28",15244.07,15368.51,15119.63,15306.29,67010],["2017-06-29",15306.29,15492.95,15306.29,15368.51,66120],["2017-06-30",15368.51,15492.95,15306.29,15306.29,66600],["2017-07-03",15306.29,15430.73,15244.07,15368.51,71510],["2017-07-04",15368.51,15368.51,15181.85,15244.07,64090],["2017-07-05",15244.07,15430.73,15244.07,15306.29,75110],["2017-07-06",15306.29,15492.95,15244.07,15337.4,71050],["2017-07-07",15368.51,15430.73,15306.29,15306.29,61760],["2017-07-10",15306.29,15368.51,15181.85,15244.07,64600],["2017-07-11",15368.51,15430.73,15119.63,15368.51,61340],["2017-07-12",15368.51,15617.39,15244.07,15555.17,74190],["2017-07-13",15555.17,15555.17,15430.73,15492.95,60320],["2017-07-14",15492.95,15928.5,15492.95,15804.05,98200],["2017-07-17",15928.5,15928.5,15492.95,15741.83,59830],["2017-07-18",15617.39,15617.39,15368.51,15492.95,63900],["2017-07-19",15492.95,15679.61,15430.73,15555.17,58600],["2017-07-20",15555.17,15555.17,15181.85,15306.29,64190],["2017-07-21",15306.29,15430.73,15181.85,15306.29,42130],["2017-07-24",15306.29,15306.29,14995.19,15119.63,74950],["2017-07-25",15119.63,15368.51,14870.74,15181.85,70890],["2017-07-26",15244.07,15679.61,15244.07,15617.39,682940],["2017-07-27",15617.39,15617.39,15430.73,15430.73,663920],["2017-07-28",15430.73,15617.39,15430.73,15492.95,665500],["2017-07-31",15492.95,15617.39,15430.73,15492.95,672650],["2017-08-01",15555.17,15866.28,15555.17,15679.61,691530],["2017-08-02",15679.61,15741.83,15492.95,15679.61,670430],["2017-08-03",15679.61,15804.05,15617.39,15710.72,665710],["2017-08-04",15741.83,15741.83,15679.61,15679.61,651990],["2017-08-07",15679.61,15928.5,15679.61,15741.83,670050],["2017-08-08",15741.83,15928.5,15555.17,15617.39,673260],["2017-08-09",15617.39,15617.39,15430.73,15555.17,668920],["2017-08-10",15555.17,15679.61,15461.84,15492.95,665630],["2017-08-11",15430.73,15586.28,15368.51,15555.17,643420],["2017-08-14",15492.95,15679.61,15492.95,15679.61,673610],["2017-08-15",15679.61,15741.83,15492.95,15617.39,670110],["2017-08-16",15555.17,15741.83,15430.73,15679.61,673200],["2017-08-17",15617.39,16301.82,15617.39,16239.6,719580],["2017-08-18",16301.82,16612.92,16239.6,16488.48,679440],["2017-08-21",16488.48,16550.7,16301.82,16488.48,688170],["2017-08-22",16426.26,16550.7,15866.28,15928.5,669790],["2017-08-23",15928.5,15990.72,15804.05,15990.72,664470],["2017-08-24",15990.72,16239.6,15928.5,16239.6,681790],["2017-08-25",16239.6,16239.6,16052.94,16115.16,664740],["2017-08-28",16115.16,16986.25,16052.94,16799.59,732010],["2017-08-29",16861.81,16861.81,16612.92,16675.14,692140],["2017-08-30",16675.14,17172.91,16612.92,16799.59,701650],["2017-08-31",16799.59,16986.25,16550.7,16675.14,692090],["2017-09-01",16612.92,17110.69,16612.92,16986.25,695570],["2017-09-05",16986.25,17048.47,16550.7,16737.36,682640],["2017-09-06",16737.36,16799.59,16488.48,16675.14,689700],["2017-09-07",16675.14,16799.59,16488.48,16550.7,674040],["2017-09-08",16550.7,16737.36,16488.48,16612.92,698980],["2017-09-11",16612.92,16799.59,16550.7,16550.7,676610],["2017-09-12",16612.92,16737.36,16488.48,16612.92,683650],["2017-09-13",16675.14,16799.59,16488.48,16550.7,674750],["2017-09-14",16612.92,16612.92,16364.04,16488.48,669400],["2017-09-15",16488.48,16550.7,16301.82,16364.04,676460],["2017-09-18",16364.04,16612.92,16364.04,16488.48,658950],["2017-09-19",16550.7,16675.14,16488.48,16488.48,662040],["2017-09-20",16550.7,16612.92,16488.48,16488.48,665370],["2017-09-21",16488.48,16550.7,16239.6,16239.6,658480],["2017-09-22",16239.6,16426.26,16177.38,16239.6,666990],["2017-09-25",16301.82,16364.04,16177.38,16239.6,662040],["2017-09-26",16239.6,16301.82,15990.72,16052.94,665060],["2017-09-27",16052.94,16052.94,15492.95,15555.17,676360],["2017-09-28",15555.17,15741.83,15555.17,15555.17,658860],["2017-09-29",15555.17,15617.39,15430.73,15492.95,658700],["2017-10-02",15492.95,15617.39,15430.73,15430.73,653830],["2017-10-03",15430.73,15617.39,15368.51,15430.73,660730],["2017-10-04",15430.73,15617.39,15306.29,15555.17,661210],["2017-10-05",15555.17,15741.83,15492.95,15492.95,657030],["2017-10-06",15492.95,15679.61,15430.73,15555.17,661680],["2017-10-09",15555.17,15679.61,15492.95,15617.39,668130],["2017-10-10",15617.39,15741.83,15617.39,15679.61,663010],["2017-10-11",15679.61,15866.28,15679.61,15679.61,667910],["2017-10-12",15741.83,15866.28,15617.39,15617.39,665980],["2017-10-13",15679.61,15866.28,15679.61,15679.61,672660],["2017-10-16",15679.61,15866.28,15617.39,15617.39,668320],["2017-10-17",15617.39,15804.05,15555.17,15679.61,669440],["2017-10-18",15679.61,15866.28,15617.39,15617.39,673570],["2017-10-19",15617.39,15804.05,15555.17,15679.61,666650],["2017-10-20",15617.39,15866.28,15617.39,15741.83,200810],["2017-10-23",15741.83,15741.83,15492.95,15555.17,204910],["2017-10-24",15492.95,15617.39,15368.51,15555.17,74790],["2017-10-25",15617.39,15741.83,15555.17,15679.61,53330],["2017-10-26",15679.61,15741.83,15430.73,15555.17,70310],["2017-10-27",15617.39,15617.39,15430.73,15617.39,68050],["2017-10-30",15617.39,15679.61,15368.51,15430.73,67660],["2017-10-31",15306.29,15430.73,15181.85,15368.51,71670],["2017-11-01",15430.73,15555.17,15244.07,15555.17,60740],["2017-11-02",15555.17,15555.17,15275.18,15275.18,64790],["2017-11-03",15306.29,15306.29,15181.85,15244.07,711030],["2017-11-06",15244.07,15368.51,14932.96,14932.96,367270],["2017-11-07",15057.41,15057.41,14684.08,14870.74,354710],["2017-11-08",14870.74,15119.63,14808.52,14995.19,355500],["2017-11-09",14932.96,15181.85,14932.96,14932.96,352130],["2017-11-10",14932.96,14932.96,14435.2,14435.2,353810],["2017-11-13",14372.98,14435.2,13999.65,14186.32,49950],["2017-11-14",14310.76,14310.76,13999.65,14217.43,56670],["2017-11-15",14248.54,14248.54,14061.88,14124.1,49830],["2017-11-16",14124.1,14124.1,13626.33,13999.65,61380],["2017-11-17",13999.65,14061.88,13035.23,13190.79,70830],["2017-11-20",13253.01,13377.45,13128.57,13253.01,44730],["2017-11-21",13253.01,13377.45,13128.57,13190.79,49220],["2017-11-22",13190.79,13501.89,13190.79,13439.67,54480],["2017-11-23",13439.67,13564.11,13377.45,13439.67,47790],["2017-11-24",13501.89,13501.89,13253.01,13501.89,51000],["2017-11-27",13564.11,13688.55,13377.45,13564.11,37250],["2017-11-28",13626.33,13688.55,13439.67,13501.89,52450],["2017-11-29",13501.89,13688.55,13501.89,13688.55,51750],["2017-11-30",13688.55,14310.76,13688.55,14186.32,68330],["2017-12-01",14186.32,14310.76,14061.88,14186.32,52640],["2017-12-04",14186.32,14559.64,14186.32,14435.2,56930],["2017-12-05",14497.42,14621.86,14310.76,14372.98,59700],["2017-12-06",14435.2,14435.2,14124.1,14248.54,54210],["2017-12-07",14310.76,14310.76,14061.88,14124.1,51070],["2017-12-08",14124.1,14310.76,13999.65,14124.1,61470],["2017-12-11",14124.1,14124.1,13999.65,14061.88,45170],["2017-12-12",14061.88,14248.54,14061.88,14124.1,56180],["2017-12-13",14124.1,14186.32,13999.65,14061.88,48240],["2017-12-14",14061.88,14186.32,13688.55,13812.99,49680],["2017-12-15",13688.55,13812.99,13501.89,13564.11,49570],["2017-12-18",13626.33,13688.55,13253.01,13253.01,41280],["2017-12-19",13253.01,13315.23,12755.24,13128.57,50670],["2017-12-20",13377.45,13439.67,13066.34,13190.79,49600],["2017-12-21",13253.01,13377.45,12941.9,13004.12,41400],["2017-12-22",13066.34,13253.01,12879.68,12879.68,39820],["2017-12-25",12070.81,12755.24,12070.81,12319.7,52940],["2017-12-26",12133.03,12195.25,11635.27,11759.71,414220],["2017-12-27",12568.58,12568.58,12568.58,12568.58,380700],["2017-12-28",12008.59,13377.45,11884.15,13377.45,384920],["2017-12-29",13377.45,13377.45,13190.79,13253.01,1479700],["2018-01-02",13253.01,13315.23,13004.12,13128.57,1483890],["2018-01-03",13190.79,13253.01,13066.34,13128.57,1481700],["2018-01-04",13066.34,13066.34,12257.48,12319.7,1486550],["2018-01-05",12381.92,12630.8,12319.7,12630.8,40390],["2018-01-08",12693.02,12817.46,12630.8,12693.02,78190],["2018-01-09",12817.46,12817.46,12568.58,12693.02,51530],["2018-01-10",12755.24,12941.9,12630.8,12755.24,51990],["2018-01-11",12755.24,12941.9,12693.02,12879.68,59710],["2018-01-12",12879.68,13004.12,12817.46,12817.46,59460],["2018-01-15",12817.46,13128.57,12630.8,13066.34,68400],["2018-01-16",13004.12,13066.34,12817.46,13004.12,1483990],["2018-01-17",13066.34,13066.34,12693.02,12693.02,1532010],["2018-01-18",12693.02,12693.02,12319.7,12444.14,1473800],["2018-01-19",12506.36,12568.58,12319.7,12319.7,1487400],["2018-01-22",12381.92,12568.58,12381.92,12413.03,1502450],["2018-01-25",12444.14,12506.36,12319.7,12381.92,61300],["2018-01-26",12319.7,12506.36,12319.7,12381.92,55110],["2018-01-29",12381.92,12381.92,12133.03,12195.25,54560],["2018-01-30",12195.25,12257.48,12070.81,12195.25,55510],["2018-01-31",12195.25,12257.48,11759.71,11759.71,56920],["2018-02-01",11821.93,11884.15,11635.27,11697.49,54310],["2018-02-02",11759.71,11884.15,11697.49,11821.93,104010],["2018-02-05",11821.93,11884.15,11137.5,11199.72,139360],["2018-02-06",10888.62,11013.06,10577.52,10888.62,289020],["2018-02-07",11137.5,11261.94,10764.18,10826.4,282780],["2018-02-08",10826.4,11573.05,10826.4,11573.05,1060],["2018-02-09",11573.05,11573.05,11199.72,11386.39,806938],["2018-02-12",11448.61,11510.83,11013.06,11199.72,48430],["2018-02-13",11199.72,11324.17,11137.5,11199.72,48470],["2018-02-21",11199.72,11573.05,11199.72,11573.05,51660],["2018-02-22",11573.05,11573.05,10950.84,10950.84,63060],["2018-02-23",10950.84,11137.5,10266.41,10266.41,54690],["2018-02-26",10577.52,10764.18,10577.52,10639.74,56620],["2018-02-27",10639.74,10701.96,10577.52,10577.52,56050],["2018-02-28",10515.3,10639.74,10453.08,10577.52,48730],["2018-03-01",10515.3,10577.52,9955.31,9955.31,67810],["2018-03-02",9955.31,10204.19,9955.31,10204.19,48960],["2018-03-05",10266.41,10328.63,10141.97,10204.19,49090],["2018-03-06",10266.41,10515.3,10204.19,10453.08,57480],["2018-03-07",10515.3,10639.74,10328.63,10453.08,51460],["2018-03-08",10453.08,10701.96,10390.85,10577.52,52080],["2018-03-09",10639.74,10639.74,10453.08,10515.3,62340],["2018-03-12",10515.3,10639.74,10266.41,10328.63,56980],["2018-03-13",10328.63,10390.85,9893.09,9955.31,57410],["2018-03-14",10079.75,10204.19,9768.65,9768.65,59200],["2018-03-15",9830.87,10017.53,9706.43,9768.65,54740],["2018-03-16",9830.87,10079.75,9830.87,9955.31,51570],["2018-03-19",10017.53,10079.75,9768.65,9768.65,58740],["2018-03-20",9768.65,9893.09,9395.32,9457.54,49710],["2018-03-21",9457.54,9706.43,9457.54,9581.99,46110],["2018-03-22",9581.99,9706.43,9581.99,9644.21,36140],["2018-03-23",9581.99,9581.99,9208.66,9333.1,54820],["2018-03-26",9333.1,9581.99,9333.1,9519.77,42720],["2018-03-27",9519.77,9644.21,9333.1,9519.77,51010],["2018-03-28",9581.99,9644.21,9457.54,9519.77,51980],["2018-03-29",9581.99,9581.99,9457.54,9581.99,45280],["2018-03-30",9581.99,9581.99,9333.1,9519.77,59600],["2018-04-02",9519.77,9644.21,9519.77,9519.77,45840],["2018-04-03",9457.54,9581.99,9270.88,9333.1,63220],["2018-04-04",9457.54,9706.43,9457.54,9457.54,43910],["2018-04-05",9333.1,9581.99,9270.88,9270.88,68750],["2018-04-06",9395.32,9519.77,9333.1,9395.32,48070],["2018-04-09",9457.54,9519.77,9333.1,9457.54,58640],["2018-04-10",9457.54,9488.65,9333.1,9395.32,58680],["2018-04-11",9395.32,9457.54,9333.1,9333.1,49790],["2018-04-12",9333.1,9581.99,9333.1,9457.54,64920],["2018-04-13",9457.54,9581.99,9395.32,9395.32,51300],["2018-04-16",9395.32,9457.54,9270.88,9333.1,53710],["2018-04-17",9395.32,9457.54,9270.88,9333.1,50970],["2018-04-18",9333.1,9457.54,9333.1,9333.1,47740],["2018-04-19",9407.77,9473.1,9309.77,9407.77,57980],["2018-04-20",9473.1,9603.76,9473.1,9473.1,59020],["2018-04-23",9473.1,9603.76,9146.44,9146.44,57420],["2018-04-24",9146.44,9211.77,8885.11,9211.77,55380],["2018-04-26",9146.44,9179.11,9081.11,9113.78,53780],["2018-04-27",9081.11,9146.44,9015.78,9113.78,43510],["2018-05-02",9081.11,9146.44,9015.78,9015.78,53070],["2018-05-03",9081.11,9081.11,8885.11,9015.78,56990],["2018-05-04",9015.78,9211.77,8885.11,9015.78,54490],["2018-05-07",9015.78,9146.44,8950.45,9146.44,54000],["2018-05-08",9146.44,9342.44,9015.78,9146.44,54760],["2018-05-09",9081.11,9277.1,9081.11,9081.11,53940],["2018-05-10",9146.44,9211.77,8493.12,8950.45,48230],["2018-05-11",8950.45,9211.77,8819.78,9015.78,64400],["2018-05-14",9015.78,9146.44,9015.78,9146.44,49690],["2018-05-15",9146.44,9342.44,9146.44,9211.77,59960],["2018-05-16",9146.44,9211.77,8917.78,9081.11,51970],["2018-05-17",9081.11,9146.44,8950.45,8950.45,50600],["2018-05-18",9015.78,9015.78,8754.45,9015.78,53280],["2018-05-21",9081.11,9081.11,8819.78,8885.11,473642],["2018-05-22",8885.11,8885.11,8558.46,8754.45,45580],["2018-05-23",8950.45,9081.11,8721.78,8721.78,54450],["2018-05-24",8819.78,8819.78,8656.45,8689.12,45760],["2018-05-25",8754.45,8754.45,8623.79,8689.12,46490],["2018-05-28",8558.46,8623.79,8525.79,8525.79,49090],["2018-05-29",8525.79,8689.12,8427.79,8689.12,46890],["2018-05-30",8689.12,8885.11,8689.12,8754.45,73000],["2018-05-31",8754.45,8819.78,8623.79,8623.79,48220],["2018-06-01",8689.12,8950.45,8689.12,8819.78,57380],["2018-06-04",8819.78,8950.45,8819.78,8885.11,38040],["2018-06-05",8885.11,8950.45,8591.12,8623.79,66450],["2018-06-06",8623.79,8819.78,8493.12,8689.12,45800],["2018-06-07",8623.79,8885.11,8623.79,8689.12,52170],["2018-06-08",8623.79,8819.78,8623.79,8689.12,48720],["2018-06-11",8689.12,9015.78,8689.12,8754.45,62480],["2018-06-12",8819.78,8819.78,8493.12,8558.46,53410],["2018-06-13",8689.12,8754.45,8493.12,8623.79,55980],["2018-06-14",8623.79,8754.45,8558.46,8591.12,54630],["2018-06-15",8558.46,8558.46,8003.14,8362.46,53990],["2018-06-18",8362.46,8427.79,8166.47,8231.8,59700],["2018-06-19",8166.47,8231.8,8035.8,8035.8,44510],["2018-06-20",8035.8,8101.13,7905.14,8068.47,45580],["2018-06-21",8427.79,8493.12,8231.8,8297.13,53690],["2018-06-22",8297.13,8427.79,8231.8,8427.79,61470],["2018-06-25",8362.46,8623.79,8362.46,8558.46,55350],["2018-06-26",8558.46,8558.46,8231.8,8362.46,58980],["2018-06-27",8297.13,8493.12,7970.47,8231.8,58550],["2018-06-28",8166.47,8297.13,8101.13,8166.47,55260],["2018-06-29",8166.47,8297.13,8101.13,8297.13,50100],["2018-07-02",8297.13,8362.46,8101.13,8297.13,55770],["2018-07-03",8297.13,8427.79,8199.13,8264.46,50240],["2018-07-04",8297.13,8427.79,8297.13,8297.13,60680],["2018-07-05",8362.46,8362.46,8231.8,8264.46,58700],["2018-07-06",8297.13,8427.79,8264.46,8395.13,72370],["2018-07-09",8427.79,8558.46,8362.46,8427.79,54290],["2018-07-10",8427.79,8623.79,8362.46,8362.46,58820],["2018-07-11",8427.79,8493.12,8297.13,8329.79,63920],["2018-07-12",8329.79,8493.12,8329.79,8427.79,62000],["2018-07-13",8427.79,8493.12,8362.46,8427.79,58660],["2018-07-16",8427.79,8460.46,8362.46,8427.79,63150],["2018-07-17",8460.46,8689.12,8427.79,8689.12,301970],["2018-07-18",8754.45,9277.1,8689.12,8689.12,143040],["2018-07-19",8689.12,8885.11,8623.79,8754.45,70600],["2018-07-20",8754.45,8754.45,8297.13,8329.79,72340],["2018-07-23",8297.13,8362.46,8101.13,8101.13,72100],["2018-07-24",8101.13,8101.13,8003.14,8003.14,59260],["2018-07-25",8035.8,8101.13,7970.47,8003.14,112400],["2018-07-26",8035.8,8035.8,7513.15,7774.47,80910],["2018-07-27",7774.47,7774.47,7578.48,7643.81,64240],["2018-07-30",7643.81,7643.81,7447.82,7643.81,93850],["2018-07-31",7611.15,7839.81,7578.48,7709.14,83410],["2018-08-01",7709.14,7905.14,7578.48,7709.14,84750],["2018-08-02",7709.14,7709.14,7382.48,7382.48,83680],["2018-08-03",7513.15,7513.15,7251.82,7317.15,36540],["2018-08-06",7447.82,7447.82,6859.83,6859.83,41870],["2018-08-07",6402.51,7251.82,6382.91,7153.82,77250],["2018-08-08",7186.49,7317.15,7153.82,7186.49,43210],["2018-08-09",7251.82,7317.15,7121.16,7186.49,42590],["2018-08-10",7251.82,7317.15,7055.83,7186.49,50250],["2018-08-13",7186.49,7251.82,6696.5,6696.5,79580],["2018-08-14",6565.84,6565.84,6232.65,6533.17,81240],["2018-08-15",6533.17,6631.17,6467.84,6598.5,81680],["2018-08-16",6598.5,7023.16,6598.5,6990.49,87530],["2018-08-17",7055.83,7055.83,6794.5,6990.49,66900],["2018-08-20",6990.49,7186.49,6859.83,7055.83,88200],["2018-08-21",7186.49,7317.15,7055.83,7121.16,113590],["2018-08-22",7121.16,7251.82,6925.16,6925.16,132620],["2018-08-23",7186.49,7251.82,6990.49,6990.49,913530],["2018-08-24",7121.16,7447.82,6925.16,6990.49,1091720],["2018-08-27",6990.49,7317.15,6990.49,7251.82,28750],["2018-08-28",7088.49,7382.48,7088.49,7382.48,21390],["2018-08-29",7121.16,7186.49,7121.16,7186.49,17700],["2018-08-30",7186.49,7186.49,7055.83,7055.83,55060],["2018-08-31",7121.16,7251.82,6990.49,6990.49,83010],["2018-09-04",6990.49,7186.49,6990.49,7186.49,196050],["2018-09-05",7186.49,7186.49,6990.49,7186.49,25930],["2018-09-06",7382.48,7382.48,6990.49,7153.82,18680],["2018-09-07",7153.82,7382.48,6990.49,7186.49,19290],["2018-09-10",7186.49,7186.49,7055.83,7088.49,9200],["2018-09-11",7186.49,7186.49,7055.83,7121.16,3040],["2018-09-12",7121.16,7153.82,7121.16,7153.82,690],["2018-09-13",7088.49,7121.16,7088.49,7121.16,4840],["2018-09-14",7121.16,7153.82,7055.83,7153.82,6060],["2018-09-17",7121.16,7153.82,7055.83,7055.83,18220],["2018-09-18",7121.16,7121.16,7121.16,7121.16,3200],["2018-09-19",7055.83,7153.82,7055.83,7153.82,16210],["2018-09-20",7153.82,7153.82,7023.16,7023.16,10580],["2018-09-21",7023.16,7153.82,7023.16,7153.82,3870],["2018-09-24",7055.83,7055.83,6990.49,6990.49,44820],["2018-09-25",6990.49,7153.82,6957.83,7153.82,44430],["2018-09-26",7186.49,7643.81,7121.16,7121.16,298140],["2018-09-27",7578.48,7611.15,7513.15,7611.15,751975],["2018-09-28",7839.81,8133.8,7839.81,8133.8,65670],["2018-10-01",8133.8,8623.79,8133.8,8166.47,504000],["2018-10-02",8297.13,8525.79,8166.47,8166.47,43750],["2018-10-03",7839.81,8297.13,7643.81,7839.81,26020],["2018-10-04",7839.81,8133.8,7643.81,7970.47,20060],["2018-10-05",8003.14,8166.47,7839.81,7970.47,11100],["2018-10-08",7774.47,8068.47,7774.47,7839.81,10380],["2018-10-09",8101.13,8101.13,7774.47,7905.14,57850],["2018-10-10",7905.14,7905.14,7774.47,7905.14,5540],["2018-10-11",7774.47,7774.47,7382.48,7382.48,60540],["2018-10-12",7349.82,7839.81,7349.82,7839.81,23670],["2018-10-15",8101.13,8101.13,7839.81,8035.8,17780],["2018-10-16",7839.81,7970.47,7839.81,7970.47,26370],["2018-10-17",8035.8,8166.47,7970.47,8035.8,48340],["2018-10-18",8035.8,8101.13,7970.47,7970.47,48550],["2018-10-19",7905.14,8035.8,7774.47,7970.47,52950],["2018-10-22",8035.8,8035.8,7839.81,7905.14,57250],["2018-10-23",7774.47,7774.47,7643.81,7643.81,57050],["2018-10-24",7709.14,7774.47,7643.81,7741.81,76130],["2018-10-25",7578.48,7643.81,7219.16,7578.48,91190],["2018-10-26",7578.48,7970.47,7578.48,7709.14,75320],["2018-10-29",7709.14,7839.81,7643.81,7774.47,52680],["2018-10-30",7774.47,7905.14,7709.14,7905.14,69130],["2018-10-31",7905.14,8166.47,7839.81,8035.8,77120],["2018-11-01",7970.47,8068.47,7839.81,8068.47,381110],["2018-11-02",8068.47,8101.13,8035.8,8101.13,876100],["2018-11-05",8101.13,8199.13,8101.13,8166.47,720556],["2018-11-06",8101.13,8395.13,8101.13,8395.13,425577],["2018-11-07",8336.33,8947.18,8336.33,8767.52,481720],["2018-11-08",8623.79,8623.79,8300.4,8372.26,645690],["2018-11-09",8372.26,8623.79,8192.6,8551.92,656450],["2018-11-12",8551.92,8947.18,8264.46,8947.18,563290],["2018-11-13",8911.25,9019.04,8551.92,8551.92,1109900],["2018-11-14",8551.92,8551.92,8336.33,8372.26,859190],["2018-11-15",8336.33,8372.26,7797.34,7977.0,138170],["2018-11-16",7977.0,8264.46,7689.54,7689.54,1317080],["2018-11-19",7581.75,7905.14,7545.81,7761.41,692580],["2018-11-20",7689.54,8300.4,7653.61,8300.4,200640],["2018-11-21",8300.4,8767.52,7977.0,8444.13,101200],["2018-11-22",8731.58,8839.38,8408.19,8444.13,165200],["2018-11-23",8444.13,8911.25,8444.13,8695.65,261300],["2018-11-26",8623.79,9019.04,8623.79,8839.38,78240],["2018-11-27",8623.79,9054.98,8623.79,8875.31,127690],["2018-11-28",8731.58,8911.25,8731.58,8839.38,23960],["2018-11-29",8911.25,9342.44,8911.25,8983.11,54830],["2018-11-30",8983.11,9558.03,8983.11,9558.03,403540],["2018-12-03",9773.63,9845.49,9558.03,9629.9,102970],["2018-12-04",9486.17,10097.02,9342.44,10097.02,259650],["2018-12-05",10097.02,10097.02,9629.9,9701.76,115600],["2018-12-06",9737.69,9773.63,9522.1,9737.69,106270],["2018-12-07",9629.9,9917.36,9629.9,9629.9,69060],["2018-12-10",9629.9,10025.15,9629.9,10025.15,105340],["2018-12-11",10097.02,10348.54,10061.09,10348.54,269200],["2018-12-12",10348.54,10348.54,9989.22,10132.95,125740],["2018-12-13",10420.41,10420.41,10061.09,10204.81,121120],["2018-12-14",10097.02,10348.54,10061.09,10348.54,201400],["2018-12-17",10348.54,10348.54,10097.02,10168.88,226500],["2018-12-18",10168.88,10276.68,9845.49,10025.15,402210],["2018-12-19",10276.68,10348.54,9917.36,10348.54,91980],["2018-12-20",10132.95,10779.73,10097.02,10779.73,225920],["2018-12-21",10779.73,10779.73,10420.41,10707.87,134240],["2018-12-24",10707.87,10707.87,10492.27,10564.14,137910],["2018-12-25",10420.41,10779.73,9917.36,10779.73,109480],["2018-12-26",10707.87,10779.73,10276.68,10528.21,79800],["2018-12-27",10420.41,10707.87,10276.68,10707.87,170390],["2018-12-28",10707.87,11139.06,10348.54,11139.06,232320],["2019-01-02",10815.67,11067.19,10456.34,10492.27,58070],["2019-01-03",10420.41,10492.27,10061.09,10492.27,69700],["2019-01-04",9989.22,11174.99,9989.22,10420.41,82600],["2019-01-07",10420.41,10492.27,10061.09,10348.54,72730],["2019-01-08",9989.22,9989.22,9773.63,9917.36,38850],["2019-01-09",9917.36,9917.36,9701.76,9701.76,80040],["2019-01-10",9558.03,10204.81,9558.03,9917.36,45110],["2019-01-11",10132.95,10132.95,9737.69,10061.09,30740],["2019-01-14",10025.15,10061.09,9845.49,9989.22,95940],["2019-01-15",9773.63,10132.95,9773.63,10132.95,64450],["2019-01-16",10132.95,10204.81,9989.22,10061.09,34180],["2019-01-17",9989.22,10348.54,9917.36,10348.54,127620],["2019-01-18",10348.54,10348.54,9989.22,10204.81,84730],["2019-01-21",10061.09,10204.81,10025.15,10132.95,56880],["2019-01-22",10061.09,10348.54,9989.22,10312.61,173890],["2019-01-23",10276.68,10348.54,10276.68,10348.54,63980],["2019-01-24",10276.68,10420.41,10240.75,10420.41,67470],["2019-01-25",10420.41,10636.0,10348.54,10636.0,139080],["2019-01-28",10636.0,10636.0,10276.68,10636.0,120040],["2019-01-29",10492.27,10779.73,10240.75,10779.73,142660],["2019-01-30",10564.14,11139.06,10492.27,11139.06,150850],["2019-01-31",11174.99,11174.99,10707.87,11103.13,78740],["2019-02-01",10779.73,11282.79,10779.73,11282.79,123500],["2019-02-11",11139.06,11857.71,10995.33,11857.71,102450],["2019-02-12",11713.98,12001.44,11426.52,11498.38,39940],["2019-02-13",11570.25,11642.11,11210.92,11210.92,69380],["2019-02-14",11282.79,11354.65,10995.33,11354.65,79940],["2019-02-15",11282.79,11282.79,11067.19,11282.79,19110],["2019-02-18",11282.79,11282.79,11067.19,11282.79,30230],["2019-02-19",11282.79,11282.79,11031.26,11031.26,96380],["2019-02-20",10995.33,10995.33,10815.67,10815.67,34360],["2019-02-21",10779.73,10995.33,10779.73,10995.33,42320],["2019-02-22",10995.33,10995.33,10779.73,10923.46,32520],["2019-02-25",10923.46,10923.46,10743.8,10851.6,132620],["2019-02-26",10779.73,10923.46,10779.73,10923.46,28700],["2019-02-27",10851.6,10995.33,10779.73,10995.33,54310],["2019-02-28",10995.33,10995.33,10707.87,10923.46,77010],["2019-03-01",10923.46,10923.46,10707.87,10923.46,85030],["2019-03-04",10923.46,11067.19,10707.87,10995.33,236510],["2019-03-05",10995.33,11067.19,10851.6,10995.33,90780],["2019-03-06",10995.33,11139.06,10887.53,11139.06,80080],["2019-03-07",11139.06,11210.92,10995.33,11210.92,157010],["2019-03-08",11139.06,11139.06,10923.46,10923.46,103080],["2019-03-11",10923.46,11139.06,10923.46,11139.06,59060],["2019-03-12",11139.06,11139.06,10923.46,10923.46,71310],["2019-03-13",10851.6,11498.38,10851.6,11498.38,318240],["2019-03-14",11498.38,11785.84,11354.65,11606.18,199020],["2019-03-15",11642.11,11642.11,11210.92,11354.65,160450],["2019-03-18",11139.06,11426.52,11139.06,11426.52,134730],["2019-03-19",11282.79,11426.52,10995.33,11210.92,148190],["2019-03-20",11210.92,11210.92,10923.46,11139.06,86910],["2019-03-21",10887.53,11139.06,10779.73,10887.53,115690],["2019-03-22",10923.46,11067.19,10887.53,10995.33,78280],["2019-03-25",10851.6,10995.33,10779.73,10995.33,52370],["2019-03-26",10995.33,10995.33,10779.73,10959.4,92530],["2019-03-27",10995.33,10995.33,10779.73,10779.73,73710],["2019-03-28",10923.46,11354.65,10923.46,11103.13,70950],["2019-03-29",11139.06,11139.06,10923.46,11067.19,75500],["2019-04-01",11067.19,11067.19,10779.73,10851.6,67930],["2019-04-02",10851.6,11067.19,10815.67,10923.46,76790],["2019-04-03",10923.46,10995.33,10779.73,10995.33,122330],["2019-04-04",11067.19,11067.19,10815.67,10995.33,26530],["2019-04-05",10995.33,11067.19,10815.67,10995.33,72220],["2019-04-08",10995.33,10995.33,10779.73,10851.6,68550],["2019-04-09",10851.6,10995.33,10779.73,10923.46,56770],["2019-04-10",10851.6,10923.46,10851.6,10923.46,40940],["2019-04-11",10923.46,10923.46,10851.6,10887.53,41950],["2019-04-12",10851.6,10851.6,10779.73,10851.6,49550],["2019-04-16",10815.67,10887.53,10779.73,10851.6,63200],["2019-04-17",10815.67,10851.6,10779.73,10779.73,69560],["2019-04-18",10851.6,10851.6,10707.87,10779.73,37050],["2019-04-19",10815.67,10815.67,10779.73,10815.67,23830],["2019-04-22",10851.6,10851.6,10707.87,10779.73,597550],["2019-04-23",10743.8,11139.06,10420.41,10995.33,196800],["2019-04-24",10923.46,10959.4,10923.46,10923.46,663980],["2019-04-25",10923.46,10995.33,10851.6,10851.6,75560],["2019-04-26",10887.53,10923.46,10851.6,10923.46,173160],["2019-05-02",10923.46,11139.06,10815.67,10995.33,99350],["2019-05-03",10887.53,11067.19,10815.67,10995.33,62220],["2019-05-06",10995.33,10995.33,10815.67,10923.46,95930],["2019-05-07",10851.6,10995.33,10815.67,10887.53,117550],["2019-05-08",10887.53,10923.46,10779.73,10923.46,64770],["2019-05-09",10887.53,10887.53,10671.94,10887.53,38420],["2019-05-10",10815.67,10851.6,10779.73,10851.6,36810],["2019-05-13",10779.73,10851.6,10779.73,10815.67,210930],["2019-05-14",10815.67,11498.38,10815.67,10887.53,121440],["2019-05-15",10815.67,10923.46,10779.73,10887.53,89240],["2019-05-16",10779.73,11139.06,10779.73,11139.06,208950],["2019-05-17",11067.19,11785.84,11067.19,11642.11,191430],["2019-05-20",11498.38,12217.03,11498.38,12217.03,149890],["2019-05-21",12073.3,12432.63,12073.3,12432.63,88990],["2019-05-22",12217.03,12504.49,12145.17,12396.69,63860],["2019-05-23",12396.69,12432.63,12073.3,12288.9,42220],["2019-05-24",12145.17,12360.76,11929.57,12288.9,27770],["2019-05-27",12073.3,12288.9,12001.44,12217.03,22000],["2019-05-28",12217.03,12432.63,12073.3,12432.63,42090],["2019-05-29",12432.63,12432.63,12145.17,12360.76,57230],["2019-05-30",12360.76,12648.22,12073.3,12648.22,174740],["2019-05-31",12648.22,12935.68,12648.22,12935.68,139140],["2019-06-03",12935.68,13079.41,12791.95,12935.68,125900],["2019-06-04",12935.68,13223.14,12648.22,12791.95,152710],["2019-06-05",12863.82,12935.68,12360.76,12648.22,168930],["2019-06-06",12504.49,12791.95,12360.76,12791.95,222840],["2019-06-07",12791.95,12935.68,12648.22,12791.95,78420],["2019-06-10",12720.09,13151.28,12576.36,13151.28,154400],["2019-06-11",13151.28,13295.01,12863.82,13295.01,149310],["2019-06-12",13305.79,14049.59,13264.46,14049.59,288480],["2019-06-13",14049.59,14628.1,14049.59,14462.81,115450],["2019-06-14",14462.81,15041.32,13966.94,14380.17,123620],["2019-06-17",14132.23,14297.52,13966.94,14297.52,19180],["2019-06-18",14297.52,14876.03,14297.52,14545.45,729770],["2019-06-19",14628.1,15206.61,14462.81,14793.39,830285],["2019-06-20",14628.1,14876.03,14380.17,14380.17,62310],["2019-06-21",14462.81,14793.39,14214.88,14793.39,560460],["2019-06-24",14793.39,14793.39,14421.49,14710.74,223010],["2019-06-25",14710.74,14710.74,14380.17,14628.1,188290],["2019-06-26",14462.81,14958.68,14380.17,14958.68,80270],["2019-06-27",14793.39,15041.32,14462.81,14876.03,151640],["2019-06-28",15041.32,15785.12,14628.1,15785.12,224200],["2019-07-01",15785.12,16363.64,15619.83,16363.64,176480],["2019-07-02",16363.64,16528.93,15826.45,16198.35,111050],["2019-07-03",16198.35,16363.64,15454.55,15785.12,103440],["2019-07-04",15785.12,16198.35,15619.83,15950.41,119430],["2019-07-05",15785.12,16115.7,15289.26,15867.77,50700],["2019-07-08",15867.77,16033.06,15413.22,15785.12,95380],["2019-07-09",15785.12,15785.12,15289.26,15702.48,61300],["2019-07-10",15289.26,15702.48,15289.26,15619.83,128880],["2019-07-11",15702.48,15702.48,15247.93,15289.26,174400],["2019-07-12",15289.26,15619.83,15289.26,15289.26,75120],["2019-07-15",15330.58,15619.83,15330.58,15619.83,158350],["2019-07-16",15619.83,15785.12,15289.26,15702.48,130490],["2019-07-17",15702.48,15702.48,15330.58,15619.83,143010],["2019-07-18",15619.83,15619.83,15289.26,15454.55,124880],["2019-07-19",15289.26,15454.55,15289.26,15454.55,66510],["2019-07-22",15454.55,15454.55,15289.26,15454.55,64700],["2019-07-23",15206.61,15619.83,15123.97,15454.55,107330],["2019-07-24",15371.9,15991.74,15206.61,15950.41,188530],["2019-07-25",16115.7,16363.64,15991.74,16239.67,155010],["2019-07-26",16280.99,16363.64,15950.41,16322.31,142432],["2019-07-29",16033.06,16280.99,15950.41,16198.35,423117],["2019-07-30",15950.41,16198.35,15909.09,16198.35,58450],["2019-07-31",15950.41,16776.86,15909.09,16776.86,178840],["2019-08-01",16776.86,16942.15,16487.6,16859.5,126360],["2019-08-02",16859.5,16859.5,16363.64,16694.21,49730],["2019-08-05",16528.93,16528.93,16033.06,16033.06,104070],["2019-08-06",15867.77,16528.93,15454.55,16280.99,112270],["2019-08-07",15950.41,16446.28,15950.41,16363.64,74210],["2019-08-08",15950.41,16280.99,15950.41,16280.99,89180],["2019-08-09",15950.41,16280.99,15950.41,16280.99,124130],["2019-08-12",16198.35,16198.35,15867.77,16115.7,57990],["2019-08-13",15950.41,16115.7,15702.48,16033.06,71900],["2019-08-14",16033.06,16115.7,15619.83,15619.83,76080],["2019-08-15",15619.83,16115.7,15371.9,16115.7,52230],["2019-08-16",16033.06,16280.99,15867.77,16115.7,55460],["2019-08-19",15867.77,16115.7,15785.12,16033.06,71040],["2019-08-20",16033.06,16033.06,15785.12,16033.06,40770],["2019-08-21",16033.06,16074.38,15785.12,15785.12,30780],["2019-08-22",15785.12,16033.06,15785.12,16033.06,58610],["2019-08-23",16033.06,16776.86,15950.41,16776.86,89850],["2019-08-26",16776.86,16776.86,16322.31,16528.93,81260],["2019-08-27",16528.93,16528.93,16115.7,16446.28,43660],["2019-08-28",16446.28,16528.93,16157.02,16198.35,130325],["2019-08-29",16157.02,16363.64,16115.7,16363.64,62290],["2019-08-30",16363.64,16776.86,16363.64,16776.86,163830],["2019-09-03",16776.86,16776.86,16198.35,16280.99,54520],["2019-09-04",16280.99,16528.93,16239.67,16528.93,57150],["2019-09-05",16446.28,16611.57,16280.99,16528.93,79270],["2019-09-06",16528.93,16611.57,16363.64,16570.25,87750],["2019-09-09",16570.25,16652.89,16446.28,16652.89,1040903],["2019-09-10",16694.21,17809.92,16694.21,17809.92,619450],["2019-09-11",18347.11,19049.59,18347.11,19049.59,246660],["2019-09-12",19421.49,20247.93,19256.2,19669.42,215680],["2019-09-13",18884.3,18884.3,18305.79,18347.11,363040],["2019-09-16",18016.53,18181.82,17520.66,18181.82,125310],["2019-09-17",17851.24,18842.98,17768.6,18842.98,98710],["2019-09-18",18181.82,18677.69,17768.6,18264.46,163970],["2019-09-19",18181.82,18429.75,17520.66,18099.17,6304651],["2019-09-20",17768.6,18099.17,17355.37,17685.95,107220],["2019-09-23",17355.37,17685.95,17190.08,17520.66,4457297],["2019-09-24",17272.73,17851.24,17272.73,17768.6,83640],["2019-09-25",17768.6,17851.24,17355.37,17685.95,65600],["2019-09-26",17685.95,17933.88,17355.37,17933.88,76570],["2019-09-27",17809.92,18016.53,17685.95,18016.53,31450],["2019-09-30",18016.53,18264.46,17768.6,18264.46,40770],["2019-10-01",18264.46,18347.11,18016.53,18347.11,59980],["2019-10-02",18181.82,18347.11,17933.88,18181.82,159830],["2019-10-03",17851.24,18429.75,17768.6,18181.82,59570],["2019-10-04",18181.82,18264.46,18016.53,18264.46,16950],["2019-10-07",17851.24,18429.75,17851.24,18181.82,26370],["2019-10-08",17851.24,18140.5,17851.24,18140.5,27930],["2019-10-09",17851.24,18140.5,17809.92,18099.17,52510],["2019-10-10",17851.24,18099.17,17851.24,18016.53,45890],["2019-10-11",18016.53,18099.17,17933.88,18016.53,41030],["2019-10-14",18016.53,18181.82,17851.24,18099.17,58720],["2019-10-15",18099.17,18099.17,17851.24,18057.85,48210],["2019-10-16",17933.88,18016.53,17561.98,17809.92,47040],["2019-10-17",17809.92,18429.75,17809.92,18429.75,68120],["2019-10-18",18429.75,18925.62,18429.75,18553.72,106210],["2019-10-21",18553.72,18677.69,17438.02,18595.04,127010],["2019-10-22",18595.04,18677.69,18181.82,18595.04,139630],["2019-10-23",18264.46,18512.4,17851.24,18181.82,96230],["2019-10-24",18099.17,18429.75,18016.53,18181.82,101410],["2019-10-25",18099.17,18264.46,17933.88,18181.82,185530],["2019-10-28",18181.82,18264.46,18016.53,18181.82,26140],["2019-10-29",18181.82,18181.82,17851.24,17933.88,98860],["2019-10-30",17933.88,18181.82,17933.88,18181.82,64780],["2019-10-31",18181.82,18512.4,18181.82,18181.82,37530],["2019-11-01",18181.82,18264.46,18099.17,18264.46,18230],["2019-11-04",18181.82,18181.82,17851.24,18181.82,86650],["2019-11-05",17933.88,18223.14,17851.24,18181.82,67560],["2019-11-06",18181.82,18223.14,17933.88,18181.82,39620],["2019-11-07",18016.53,18181.82,17933.88,18181.82,56490],["2019-11-08",18181.82,18181.82,17933.88,18057.85,51310],["2019-11-11",18057.85,18057.85,17768.6,17768.6,45540],["2019-11-12",17768.6,18016.53,17768.6,18016.53,50610],["2019-11-13",17851.24,18016.53,17851.24,18016.53,61690],["2019-11-14",18016.53,18016.53,17768.6,18016.53,46620],["2019-11-15",18016.53,18016.53,17727.27,18016.53,15050],["2019-11-18",17851.24,18016.53,17851.24,18016.53,28900],["2019-11-19",17851.24,17851.24,17768.6,17851.24,19920],["2019-11-20",17768.6,17851.24,17685.95,17851.24,63250],["2019-11-21",17768.6,17851.24,17768.6,17851.24,13320],["2019-11-22",17768.6,17851.24,17768.6,17768.6,47210],["2019-11-25",17644.63,17768.6,17520.66,17768.6,14150],["2019-11-26",17685.95,17768.6,17603.31,17685.95,30100],["2019-11-27",17685.95,17768.6,17438.02,17685.95,18300],["2019-11-28",17768.6,17768.6,17272.73,17768.6,33150],["2019-11-29",17727.27,17851.24,17355.37,17851.24,36100],["2019-12-02",18016.53,18842.98,17768.6,18760.33,120680],["2019-12-03",18842.98,19008.26,18801.65,18842.98,50480],["2019-12-04",18842.98,19008.26,18595.04,18842.98,259330],["2019-12-05",18595.04,18884.3,18595.04,18801.65,66010],["2019-12-06",18677.69,19338.84,18595.04,19008.26,140350],["2019-12-09",19008.26,19917.36,19008.26,19669.42,181920],["2019-12-10",19669.42,19834.71,19504.13,19669.42,58800],["2019-12-11",19462.81,19628.1,19421.49,19421.49,78450],["2019-12-12",19338.84,19669.42,19338.84,19586.78,99040],["2019-12-13",19669.42,19834.71,19421.49,19834.71,106030],["2019-12-16",19834.71,20661.16,19834.71,20495.87,183630],["2019-12-17",20495.87,20661.16,20247.93,20330.58,143760],["2019-12-18",20289.26,20413.22,20000.0,20165.29,65890],["2019-12-19",20000.0,20495.87,20000.0,20413.22,93800],["2019-12-20",20330.58,21818.18,20247.93,21776.86,500150],["2019-12-23",21900.83,21900.83,21652.89,21900.83,254170],["2019-12-24",21735.54,21900.83,21735.54,21776.86,247810],["2019-12-25",21652.89,21776.86,21487.6,21735.54,272620],["2019-12-26",21404.96,21404.96,20661.16,21074.38,210040],["2019-12-27",21074.38,21652.89,20743.8,21487.6,101890],["2019-12-30",21404.96,21652.89,21157.02,21157.02,126840],["2019-12-31",21074.38,21322.31,20247.93,21322.31,120030],["2020-01-02",21239.67,21570.25,20743.8,21570.25,49280],["2020-01-03",21570.25,21735.54,21074.38,21652.89,19060],["2020-01-06",21239.67,21487.6,21157.02,21487.6,9630],["2020-01-07",21157.02,21487.6,21074.38,21157.02,166160],["2020-01-08",21239.67,21487.6,20743.8,21487.6,276860],["2020-01-09",21239.67,21487.6,21239.67,21446.28,868669],["2020-01-10",21446.28,21446.28,21033.06,21363.64,42180],["2020-01-13",21239.67,21487.6,21157.02,21363.64,44900],["2020-01-14",21363.64,21363.64,21115.7,21322.31,14960],["2020-01-15",21322.31,21652.89,20909.09,21652.89,769810],["2020-01-16",21652.89,21735.54,20909.09,21322.31,56740],["2020-01-17",21404.96,21404.96,20743.8,21115.7,23970],["2020-01-20",21900.83,22561.98,21239.67,21404.96,49940],["2020-01-21",21735.54,21735.54,21239.67,21404.96,85800],["2020-01-22",21404.96,21487.6,21074.38,21404.96,8950],["2020-01-30",21404.96,21652.89,20413.22,21322.31,11370],["2020-01-31",21239.67,21239.67,20247.93,21074.38,7800],["2020-02-03",20000.0,20826.45,19628.1,20206.61,137960],["2020-02-04",19834.71,19834.71,19504.13,19669.42,50390],["2020-02-05",19669.42,20000.0,18925.62,19834.71,97050],["2020-02-06",19834.71,20247.93,19834.71,19834.71,60770],["2020-02-07",20165.29,20165.29,19752.07,19793.39,630650],["2020-02-10",19793.39,19793.39,19628.1,19710.74,20840],["2020-02-11",19958.68,19958.68,19256.2,19710.74,265290],["2020-02-12",19752.07,20000.0,19586.78,19793.39,1273380],["2020-02-13",19834.71,20413.22,19628.1,20123.97,49590],["2020-02-14",20123.97,20123.97,19752.07,20041.32,7180],["2020-02-17",20537.19,20537.19,19834.71,20082.64,7360],["2020-02-18",19752.07,20082.64,19669.42,19917.36,34340],["2020-02-19",19917.36,19917.36,19669.42,19834.71,18580],["2020-02-20",19586.78,20661.16,19586.78,19834.71,132330],["2020-02-21",19834.71,19834.71,19586.78,19834.71,80230],["2020-02-24",20247.93,20247.93,19669.42,19834.71,102910],["2020-02-25",19834.71,19917.36,19586.78,19834.71,58280],["2020-02-26",19834.71,20247.93,19834.71,20082.64,26790],["2020-02-27",20082.64,20661.16,20000.0,20661.16,29800],["2020-02-28",20661.16,21487.6,20082.64,20661.16,17070],["2020-03-02",20661.16,21074.38,20413.22,21074.38,12020],["2020-03-03",21652.89,21900.83,21074.38,21404.96,52260],["2020-03-04",21404.96,21570.25,20826.45,21570.25,1287066],["2020-03-05",21735.54,21735.54,21239.67,21487.6,23080],["2020-03-06",21074.38,21900.83,20909.09,21074.38,574400],["2020-03-09",20661.16,20661.16,20330.58,20661.16,403700],["2020-03-10",20247.93,20661.16,19834.71,20661.16,5260],["2020-03-11",20082.64,20578.51,19669.42,20578.51,66140],["2020-03-12",19173.55,20661.16,19173.55,20247.93,47250],["2020-03-13",18842.98,20000.0,18842.98,20000.0,71930],["2020-03-16",19834.71,20165.29,19504.13,19834.71,226051],["2020-03-17",19008.26,19834.71,19008.26,19834.71,11420],["2020-03-18",19834.71,20495.87,19834.71,20247.93,15980],["2020-03-19",19834.71,20247.93,19256.2,19917.36,19800],["2020-03-20",19669.42,20247.93,19669.42,19834.71,4660],["2020-03-23",19504.13,19752.07,19421.49,19752.07,123240],["2020-03-24",19752.07,20000.0,19008.26,19338.84,18210],["2020-03-25",19834.71,20247.93,19421.49,19834.71,18330],["2020-03-26",19834.71,19834.71,19586.78,19586.78,5760],["2020-03-27",18842.98,19834.71,18842.98,19421.49,8680],["2020-03-30",19173.55,19421.49,19008.26,19008.26,12560],["2020-03-31",18842.98,19421.49,18595.04,18595.04,10080],["2020-04-01",18429.75,19256.2,18429.75,18595.04,7200],["2020-04-03",18595.04,19421.49,17314.05,19008.26,48060],["2020-04-06",18760.33,19338.84,18181.82,18181.82,764980],["2020-04-07",18181.82,19008.26,17355.37,18925.62,40350],["2020-04-08",18595.04,18760.33,17603.31,18677.69,85300],["2020-04-09",18181.82,19834.71,17396.69,19710.74,1074350],["2020-04-10",19834.71,20082.64,19090.91,19834.71,67690],["2020-04-13",19752.07,19834.71,19504.13,19834.71,129140],["2020-04-14",19834.71,20000.0,19338.84,19834.71,423710],["2020-04-15",20000.0,20661.16,19752.07,20578.51,180850],["2020-04-16",20578.51,21074.38,20537.19,20909.09,47430],["2020-04-17",20909.09,22355.37,20330.58,22355.37,295470],["2020-04-20",23842.98,23884.3,22314.05,22727.27,91820],["2020-04-21",22231.4,22561.98,21157.02,21818.18,62980],["2020-04-22",21487.6,22479.34,20661.16,22314.05,53960],["2020-04-23",22479.34,22644.63,21487.6,22148.76,71230],["2020-04-24",21983.47,22231.4,21487.6,22231.4,28390],["2020-04-27",22561.98,22561.98,21487.6,21735.54,53510],["2020-04-28",21487.6,22314.05,21322.31,21322.31,26940],["2020-04-29",21487.6,21487.6,20991.74,21074.38,73910],["2020-05-04",21322.31,21322.31,19834.71,20413.22,73340],["2020-05-05",20909.09,20909.09,19752.07,20165.29,92090],["2020-05-06",20165.29,20661.16,20082.64,20578.51,53340],["2020-05-07",20495.87,21404.96,20413.22,21404.96,1202649],["2020-05-08",21404.96,21404.96,21074.38,21157.02,1374890],["2020-05-11",21157.02,21157.02,20661.16,21074.38,52170],["2020-05-12",21074.38,21239.67,20909.09,21157.02,32610],["2020-05-13",21157.02,21239.67,20743.8,21074.38,131530],["2020-05-14",21157.02,21157.02,20826.45,21157.02,4980],["2020-05-15",21074.38,21157.02,20909.09,21074.38,7850],["2020-05-18",21157.02,21487.6,21074.38,21487.6,47750],["2020-05-19",21652.89,21900.83,21404.96,21735.54,36140],["2020-05-20",21652.89,21735.54,21487.6,21487.6,19960],["2020-05-21",21322.31,21487.6,20826.45,21487.6,53650],["2020-05-22",21239.67,21239.67,20578.51,20661.16,18930],["2020-05-25",20247.93,20826.45,19917.36,20826.45,52590],["2020-05-26",20661.16,21074.38,19834.71,21074.38,43810],["2020-05-27",20950.41,21239.67,20661.16,20743.8,7530],["2020-05-28",20413.22,20702.48,20247.93,20578.51,7270],["2020-05-29",20082.64,20578.51,19834.71,20578.51,26000],["2020-06-01",20578.51,20578.51,19917.36,20495.87,14380],["2020-06-02",20247.93,20495.87,19917.36,19917.36,514270],["2020-06-03",19917.36,20082.64,19917.36,20000.0,14010],["2020-06-04",20000.0,20247.93,19834.71,20247.93,78440],["2020-06-05",19834.71,20330.58,19545.45,19834.71,62470],["2020-06-08",19917.36,21198.35,19917.36,21198.35,255540],["2020-06-09",21487.6,22231.4,21487.6,21900.83,144350],["2020-06-10",21818.18,22561.98,21487.6,22561.98,154810],["2020-06-11",22479.34,22479.34,20991.74,20991.74,126300],["2020-06-12",19545.45,20661.16,19545.45,19834.71,73860],["2020-06-15",19834.71,20247.93,18595.04,20247.93,151484],["2020-06-16",20247.93,20247.93,19504.13,19834.71,17110],["2020-06-17",19834.71,19834.71,19669.42,19752.07,8060],["2020-06-18",19752.07,19834.71,19586.78,19834.71,19930],["2020-06-19",19834.71,19834.71,19669.42,19834.71,25030],["2020-06-22",20082.64,20082.64,19669.42,19834.71,21940],["2020-06-23",19834.71,19834.71,19669.42,19752.07,36680],["2020-06-24",19752.07,19752.07,19586.78,19752.07,16100],["2020-06-25",19669.42,19669.42,19090.91,19628.1,14730],["2020-06-26",19628.1,19628.1,19338.84,19586.78,8280],["2020-06-29",19586.78,19586.78,19008.26,19586.78,154907],["2020-06-30",19586.78,19586.78,19256.2,19586.78,403700],["2020-07-01",19586.78,19876.03,19421.49,19834.71,475000],["2020-07-02",19834.71,20082.64,19669.42,19710.74,74630],["2020-07-03",20247.93,20247.93,19173.55,19173.55,17870],["2020-07-06",19173.55,19752.07,19173.55,19752.07,520],["2020-07-07",19752.07,19752.07,19214.88,19504.13,319514],["2020-07-08",19504.13,19504.13,19214.88,19504.13,104320],["2020-07-09",19504.13,19504.13,19214.88,19338.84,83480],["2020-07-10",19338.84,19421.49,19090.91,19421.49,67140],["2020-07-13",19752.07,19752.07,19256.2,19421.49,1500],["2020-07-14",19421.49,19834.71,19297.52,19586.78,271240],["2020-07-15",19586.78,19586.78,19421.49,19586.78,4390],["2020-07-16",19669.42,19834.71,19421.49,19586.78,7410],["2020-07-17",19586.78,19586.78,18760.33,19421.49,23980],["2020-07-20",19008.26,19256.2,18925.62,19008.26,16810],["2020-07-21",19008.26,19008.26,18512.4,18842.98,13460],["2020-07-22",18842.98,18842.98,18429.75,18512.4,11480],["2020-07-23",18429.75,18512.4,17933.88,18512.4,24210],["2020-07-24",19256.2,19256.2,17768.6,18512.4,5470],["2020-07-27",18264.46,18512.4,17231.4,18512.4,37710],["2020-07-28",18512.4,18512.4,18016.53,18181.82,77430],["2020-07-29",18181.82,18512.4,17685.95,18512.4,6150],["2020-07-30",18512.4,19008.26,18181.82,19008.26,7150],["2020-07-31",18842.98,19008.26,18595.04,19008.26,2120],["2020-08-03",19008.26,19421.49,18677.69,19421.49,70640],["2020-08-04",19421.49,19421.49,19173.55,19421.49,1698208],["2020-08-05",19256.2,19421.49,19173.55,19421.49,96220],["2020-08-06",19421.49,19421.49,19173.55,19421.49,2390],["2020-08-07",19586.78,19586.78,19173.55,19421.49,8990],["2020-08-10",19421.49,19834.71,19338.84,19752.07,4090],["2020-08-11",19752.07,19752.07,19504.13,19710.74,2217280],["2020-08-12",19710.74,19834.71,19421.49,19586.78,113430],["2020-08-13",19586.78,19586.78,19173.55,19586.78,22360],["2020-08-14",19504.13,19504.13,18925.62,19421.49,22990],["2020-08-17",19421.49,19421.49,19008.26,19008.26,427579],["2020-08-18",18760.33,18925.62,18595.04,18595.04,186250],["2020-08-19",18595.04,18677.69,18595.04,18595.04,26980],["2020-08-20",18760.33,18760.33,18595.04,18677.69,34140],["2020-08-21",18760.33,18925.62,18760.33,18925.62,43220],["2020-08-24",19008.26,19008.26,18760.33,18760.33,1574634],["2020-08-25",18760.33,19090.91,18760.33,19008.26,257390],["2020-08-26",18925.62,19090.91,18595.04,18842.98,63330],["2020-08-27",18760.33,18760.33,18595.04,18760.33,431780],["2020-08-28",18595.04,18677.69,18512.4,18677.69,383450],["2020-08-31",18677.69,18677.69,18347.11,18677.69,708392],["2020-09-01",19008.26,19008.26,18181.82,18677.69,1150587],["2020-09-03",18677.69,18677.69,18016.53,18429.75,67460],["2020-09-04",18347.11,18429.75,18181.82,18181.82,52220],["2020-09-07",18181.82,18512.4,18140.5,18305.79,229820],["2020-09-08",18305.79,18305.79,18099.17,18305.79,17250],["2020-09-09",18264.46,18264.46,18016.53,18264.46,6850],["2020-09-10",18264.46,18264.46,18016.53,18016.53,16220],["2020-09-11",18016.53,18099.17,18016.53,18016.53,210850],["2020-09-14",18016.53,18677.69,18016.53,18429.75,46950],["2020-09-15",18429.75,18595.04,18429.75,18429.75,11800],["2020-09-16",18429.75,18760.33,18388.43,18512.4,40160],["2020-09-17",18760.33,18760.33,18429.75,18471.07,78050],["2020-09-18",18471.07,18512.4,18264.46,18264.46,17780],["2020-09-21",18347.11,18553.72,18181.82,18264.46,958874],["2020-09-22",18223.14,18264.46,18099.17,18264.46,20620],["2020-09-23",18264.46,18264.46,18181.82,18181.82,62840],["2020-09-24",18181.82,18181.82,17933.88,18099.17,83930],["2020-09-25",17933.88,18016.53,17768.6,17851.24,73280],["2020-09-28",17851.24,17933.88,17396.69,17438.02,73350],["2020-09-29",17438.02,17603.31,17231.4,17272.73,77690],["2020-09-30",17190.08,17355.37,16694.21,17190.08,186140],["2020-10-01",17520.66,17685.95,17148.76,17355.37,62400],["2020-10-02",17603.31,17685.95,17355.37,17355.37,271390],["2020-10-05",17355.37,17520.66,17190.08,17272.73,34600],["2020-10-06",17272.73,17272.73,17148.76,17190.08,38030],["2020-10-07",17272.73,17685.95,17148.76,17603.31,278980],["2020-10-08",17685.95,17685.95,17190.08,17190.08,308140],["2020-10-09",17272.73,17520.66,17190.08,17438.02,31720],["2020-10-12",17438.02,17603.31,17355.37,17355.37,51020],["2020-10-13",17355.37,17438.02,17190.08,17272.73,329730],["2020-10-14",17272.73,17438.02,17272.73,17272.73,158430],["2020-10-15",17355.37,17520.66,17314.05,17479.34,75730],["2020-10-16",17479.34,17851.24,17438.02,17851.24,83150],["2020-10-19",18264.46,18471.07,18181.82,18388.43,103110],["2020-10-20",18471.07,18471.07,18223.14,18347.11,57390],["2020-10-21",18347.11,18512.4,18181.82,18347.11,63780],["2020-10-22",18264.46,18264.46,18016.53,18181.82,258610],["2020-10-23",18181.82,18264.46,17768.6,17933.88,260560],["2020-10-26",18016.53,18181.82,17685.95,17933.88,242240],["2020-10-27",17933.88,18016.53,17685.95,18016.53,422160],["2020-10-28",18016.53,18057.85,17603.31,17603.31,1469135],["2020-10-29",17603.31,17603.31,16694.21,17107.44,118310],["2020-10-30",17438.02,17768.6,17107.44,17768.6,22220],["2020-11-02",17768.6,18140.5,17768.6,18099.17,90800],["2020-11-03",18099.17,18223.14,18016.53,18140.5,64270],["2020-11-04",18140.5,18223.14,17975.21,18140.5,64710],["2020-11-05",18140.5,18140.5,17768.6,18016.53,81500],["2020-11-06",18016.53,18099.17,17809.92,18016.53,62500],["2020-11-09",18016.53,18099.17,17851.24,18057.85,63330],["2020-11-10",18099.17,18181.82,17933.88,18099.17,99010],["2020-11-11",18099.17,18181.82,17851.24,18099.17,39370],["2020-11-12",18099.17,18099.17,17809.92,17892.56,78150],["2020-11-13",17892.56,18016.53,17685.95,17685.95,45850],["2020-11-16",17685.95,17851.24,17355.37,17355.37,33140],["2020-11-17",17355.37,17520.66,17190.08,17355.37,63490],["2020-11-18",17355.37,17479.34,17190.08,17438.02,55550],["2020-11-19",17355.37,17438.02,16776.86,16776.86,90250],["2020-11-20",16942.15,17107.44,16446.28,16446.28,59030],["2020-11-23",16446.28,16528.93,15867.77,15867.77,95480],["2020-11-24",15867.77,16033.06,15661.16,15867.77,137640],["2020-11-25",15867.77,15867.77,15702.48,15702.48,33260],["2020-11-26",15702.48,15950.41,15661.16,15661.16,233250],["2020-11-27",15661.16,15702.48,15289.26,15289.26,77410],["2020-11-30",15289.26,15289.26,14834.71,15247.93,65990],["2020-12-01",15082.64,15247.93,15041.32,15247.93,243720],["2020-12-02",15206.61,15247.93,14876.03,14917.36,39400],["2020-12-03",14958.68,15041.32,14793.39,14793.39,399530],["2020-12-04",14958.68,14958.68,14710.74,14752.07,127800],["2020-12-07",14876.03,14958.68,14710.74,14752.07,187850],["2020-12-08",14876.03,14917.36,14793.39,14876.03,326860],["2020-12-09",14917.36,15909.09,14917.36,15867.77,363770],["2020-12-10",15950.41,16528.93,15702.48,16528.93,472610],["2020-12-11",16528.93,16694.21,16198.35,16280.99,190770],["2020-12-14",16157.02,17272.73,15785.12,17190.08,769580],["2020-12-15",17190.08,17685.95,16900.83,16942.15,590950],["2020-12-16",16942.15,17190.08,16900.83,16942.15,458420],["2020-12-17",16942.15,16942.15,16570.25,16570.25,268480],["2020-12-18",16570.25,16611.57,16280.99,16528.93,369750],["2020-12-21",16528.93,16942.15,16528.93,16694.21,307660],["2020-12-22",16611.57,16694.21,15661.16,16611.57,442850],["2020-12-23",16776.86,17024.79,16694.21,16983.47,646530],["2020-12-24",17148.76,17685.95,16859.5,17190.08,372600],["2020-12-25",17603.31,18388.43,17603.31,18388.43,470900],["2020-12-28",19504.13,19504.13,18429.75,19008.26,309630],["2020-12-29",18842.98,18925.62,18595.04,18884.3,133910],["2020-12-30",18884.3,18884.3,18305.79,18884.3,236780],["2020-12-31",18677.69,19090.91,18429.75,19090.91,124740],["2021-01-04",19421.49,20082.64,19421.49,19504.13,307200],["2021-01-05",19462.81,19917.36,19090.91,19834.71,115500],["2021-01-06",19834.71,20495.87,19834.71,20082.64,223900],["2021-01-07",20165.29,20578.51,20082.64,20123.97,154500],["2021-01-08",20247.93,20495.87,19545.45,19752.07,144200],["2021-01-11",20247.93,20330.58,19421.49,19462.81,132600],["2021-01-12",19214.88,19462.81,18842.98,19008.26,253900],["2021-01-13",19421.49,19421.49,18677.69,19090.91,65800],["2021-01-14",18842.98,19008.26,18181.82,18760.33,155800],["2021-01-15",18760.33,19834.71,18760.33,19338.84,141000],["2021-01-18",19669.42,19710.74,19049.59,19710.74,404000],["2021-01-19",19834.71,19834.71,18347.11,18677.69,194700],["2021-01-20",18264.46,18677.69,17768.6,18677.69,74800],["2021-01-21",17975.21,18677.69,17933.88,18677.69,384700],["2021-01-22",18553.72,19628.1,17396.69,19256.2,377400],["2021-01-25",19256.2,19834.71,19256.2,19669.42,1519300],["2021-01-26",19834.71,19834.71,18842.98,19628.1,698500],["2021-01-27",19008.26,19586.78,18429.75,18595.04,225100],["2021-01-28",17314.05,18471.07,17314.05,17314.05,165900],["2021-01-29",16198.35,18140.5,16198.35,17768.6,246500],["2021-02-01",17768.6,17768.6,16611.57,17603.31,207600],["2021-02-02",17603.31,18677.69,16776.86,18595.04,676700],["2021-02-03",18595.04,18760.33,17314.05,18512.4,218700],["2021-02-04",18264.46,19338.84,17685.95,19173.55,523100],["2021-02-05",17851.24,19173.55,17851.24,19173.55,368600],["2021-02-08",18595.04,19008.26,17851.24,18429.75,289100],["2021-02-09",17231.4,18181.82,17231.4,18140.5,168000],["2021-02-17",18925.62,18925.62,18016.53,18140.5,213300],["2021-02-18",18140.5,18553.72,17685.95,18553.72,357800],["2021-02-19",18553.72,19173.55,18429.75,19173.55,358100],["2021-02-22",19173.55,19173.55,18512.4,18884.3,332900],["2021-02-23",18884.3,18884.3,18264.46,18884.3,333500],["2021-02-24",18884.3,18884.3,18305.79,18595.04,422900],["2021-02-25",18512.4,18512.4,17768.6,18347.11,312800],["2021-02-26",17933.88,18099.17,17438.02,18099.17,230300],["2021-03-01",18099.17,18099.17,17355.37,17685.95,214600],["2021-03-02",17933.88,17933.88,16570.25,17603.31,277200],["2021-03-03",17561.98,18099.17,17190.08,18099.17,404400],["2021-03-04",18140.5,18140.5,17479.34,17851.24,297100],["2021-03-05",17933.88,17933.88,17190.08,17520.66,180800],["2021-03-08",17520.66,18016.53,17066.12,17933.88,525800],["2021-03-09",17190.08,17851.24,16942.15,17024.79,407300],["2021-03-10",17644.63,17851.24,17024.79,17851.24,186400],["2021-03-11",17355.37,17768.6,16942.15,17727.27,240500],["2021-03-12",17727.27,17768.6,17024.79,17603.31,233400],["2021-03-15",17190.08,17355.37,16859.5,17355.37,649700],["2021-03-16",16942.15,17644.63,16776.86,17644.63,310500],["2021-03-17",17355.37,17355.37,16859.5,17355.37,94000],["2021-03-18",17024.79,17355.37,16694.21,17355.37,447200],["2021-03-19",17024.79,17190.08,16528.93,17024.79,549300],["2021-03-22",17024.79,17066.12,16859.5,17024.79,168500],["2021-03-23",17066.12,17066.12,16570.25,16859.5,190200],["2021-03-24",16818.18,17107.44,16404.96,17107.44,210300],["2021-03-25",16611.57,17024.79,16528.93,17024.79,94100],["2021-03-26",17024.79,17024.79,15867.77,16942.15,312500],["2021-03-29",16900.83,16900.83,16694.21,16818.18,30000],["2021-03-30",16818.18,16818.18,16528.93,16528.93,53300],["2021-03-31",16694.21,16694.21,16363.64,16446.28,80100],["2021-04-01",16446.28,16611.57,16322.31,16611.57,50300],["2021-04-02",16942.15,17024.79,16570.25,16611.57,56700],["2021-04-05",16611.57,16776.86,16487.6,16570.25,23100],["2021-04-06",16363.64,16611.57,16363.64,16611.57,73600],["2021-04-07",16528.93,16611.57,16363.64,16611.57,60200],["2021-04-08",16694.21,16694.21,16363.64,16487.6,154700],["2021-04-09",16528.93,16859.5,16404.96,16859.5,46600],["2021-04-12",16859.5,16900.83,16446.28,16859.5,324200],["2021-04-13",16942.15,17851.24,16776.86,17685.95,391700],["2021-04-14",17520.66,17851.24,17396.69,17809.92,407340],["2021-04-15",17851.24,17851.24,17231.4,17603.31,556600],["2021-04-16",17561.98,17561.98,16859.5,16942.15,156000],["2021-04-19",16859.5,17148.76,16611.57,17107.44,68800],["2021-04-20",17190.08,17190.08,16694.21,17107.44,117400],["2021-04-22",16942.15,17851.24,16570.25,17603.31,405200],["2021-04-23",17355.37,17355.37,16983.47,17024.79,1796500],["2021-04-26",17024.79,17190.08,16694.21,17190.08,205400],["2021-04-27",17107.44,17438.02,17107.44,17272.73,301700],["2021-04-28",17231.4,17231.4,16983.47,16983.47,12700],["2021-04-29",16694.21,17272.73,16694.21,17107.44,85900],["2021-05-04",16776.86,17355.37,16694.21,17355.37,114600],["2021-05-05",17768.6,18553.72,17768.6,18553.72,1739500],["2021-05-06",18842.98,19669.42,18677.69,19669.42,1273300],["2021-05-07",19669.42,20000.0,19421.49,19834.71,463000],["2021-05-10",19669.42,20247.93,19545.45,20082.64,538000],["2021-05-11",20000.0,20247.93,19545.45,20247.93,813400],["2021-05-12",20495.87,20495.87,19834.71,20289.26,1285900],["2021-05-13",20247.93,20826.45,18884.3,20661.16,1523900],["2021-05-14",20661.16,21033.06,20371.9,20991.74,1174500],["2021-05-17",21198.35,21198.35,20413.22,20991.74,655300],["2021-05-18",20991.74,20991.74,20413.22,20743.8,764600],["2021-05-19",20826.45,22148.76,20826.45,22148.76,1616900],["2021-05-20",21859.5,22603.31,21859.5,22561.98,1015700],["2021-05-21",22561.98,23801.65,22314.05,22520.66,1453100],["2021-05-24",22314.05,22892.56,22107.44,22809.92,1185900],["2021-05-25",23057.85,23512.4,22975.21,23181.82,1222800],["2021-05-26",23305.79,24173.55,23140.5,24173.55,1639100],["2021-05-27",24049.59,24710.74,23966.94,24710.74,1490100],["2021-05-28",24710.74,25289.26,24545.45,25289.26,1754400],["2021-05-31",25289.26,25371.9,24793.39,24834.71,984100],["2021-06-01",24917.36,24917.36,23512.4,24380.17,640600],["2021-06-02",23966.94,24380.17,23636.36,24380.17,851900],["2021-06-03",24380.17,24462.81,23966.94,24380.17,681500],["2021-06-04",24380.17,24380.17,23636.36,24256.2,991200],["2021-06-07",24256.2,24380.17,23801.65,23966.94,413200],["2021-06-08",23966.94,23966.94,22314.05,23636.36,527700],["2021-06-09",23471.07,23719.01,22314.05,23553.72,528500],["2021-06-10",23553.72,23553.72,22933.88,23553.72,1210200],["2021-06-11",23553.72,24338.84,23388.43,24297.52,738200],["2021-06-14",24338.84,24380.17,23801.65,24090.91,453900],["2021-06-15",24090.91,24173.55,23636.36,23884.3,190500],["2021-06-16",23966.94,23966.94,22396.69,23801.65,579700],["2021-06-17",23719.01,23719.01,22975.21,23636.36,405800],["2021-06-18",23636.36,23636.36,22727.27,23305.79,331200],["2021-06-21",22809.92,23884.3,22809.92,23801.65,1036000],["2021-06-22",23966.94,24586.78,23636.36,24545.45,1665000],["2021-06-23",24545.45,24752.07,24545.45,24752.07,1143100],["2021-06-24",24710.74,24752.07,23966.94,24586.78,884400],["2021-06-25",24586.78,24710.74,24132.23,24462.81,663700],["2021-06-28",24380.17,24462.81,23636.36,24380.17,1042900],["2021-06-29",24214.88,24380.17,22809.92,24049.59,1148200],["2021-06-30",24049.59,24214.88,23553.72,24214.88,1048900],["2021-07-01",24214.88,24380.17,23719.01,24256.2,1085400],["2021-07-02",24504.13,24504.13,23966.94,24214.88,823600],["2021-07-05",24214.88,24214.88,23512.4,23553.72,879400],["2021-07-06",23553.72,23760.33,23140.5,23429.75,702000],["2021-07-07",23140.5,23388.43,22479.34,23388.43,674700],["2021-07-08",23305.79,23553.72,23223.14,23388.43,262000],["2021-07-09",23388.43,23388.43,21859.5,23223.14,757600],["2021-07-12",22727.27,23471.07,22148.76,22975.21,688400],["2021-07-13",22644.63,23057.85,22644.63,23057.85,744500],["2021-07-14",22892.56,23140.5,22272.73,22809.92,503100],["2021-07-15",22644.63,23512.4,21570.25,23471.07,1871000],["2021-07-16",23471.07,23553.72,23057.85,23181.82,840400],["2021-07-19",22975.21,23057.85,21900.83,22644.63,984400],["2021-07-20",22561.98,22644.63,21528.93,22314.05,1595100],["2021-07-21",21983.47,22809.92,21487.6,22727.27,1099300],["2021-07-22",22727.27,23719.01,21900.83,23553.72,1111300],["2021-07-23",23305.79,23966.94,22975.21,23801.65,1171900],["2021-07-26",23636.36,24710.74,23057.85,24628.1,1636700],["2021-07-27",24710.74,26033.06,24710.74,26033.06,1829800],["2021-07-28",26115.7,26900.83,26115.7,26446.28,2027300],["2021-07-29",26363.64,26900.83,25495.87,26570.25,2758900],["2021-07-30",26363.64,27438.02,25867.77,26942.15,2104500],["2021-08-02",26859.5,26942.15,25826.45,26446.28,1998000],["2021-08-03",26198.35,26446.28,25619.83,26239.67,1409100],["2021-08-04",26239.67,26942.15,25619.83,26776.86,2721100],["2021-08-05",26446.28,27190.08,25867.77,27107.44,1706800],["2021-08-06",27107.44,27190.08,26694.21,27107.44,1611600],["2021-08-09",27107.44,27107.44,26404.96,26776.86,1631200],["2021-08-10",26115.7,26446.28,25785.12,25785.12,1617900],["2021-08-11",25619.83,25950.41,25289.26,25950.41,1019950],["2021-08-12",25950.41,26239.67,25702.48,26157.02,1748600],["2021-08-13",26157.02,26818.18,25950.41,26446.28,1614100],["2021-08-16",26446.28,28099.17,26446.28,28057.85,2173800],["2021-08-17",28264.46,28347.11,27603.31,27851.24,1410600],["2021-08-18",27933.88,28264.46,27933.88,28099.17,1839700],["2021-08-19",28099.17,28181.82,27644.63,27851.24,844100],["2021-08-20",27851.24,27851.24,26033.06,26859.5,961200],["2021-08-23",26818.18,26859.5,25537.19,25537.19,769000],["2021-08-24",25619.83,26280.99,25537.19,26280.99,1129300],["2021-08-25",26446.28,27355.37,26198.35,27272.73,1731800],["2021-08-26",27355.37,27520.66,26859.5,27024.79,640700],["2021-08-27",27107.44,27272.73,26859.5,27148.76,787100],["2021-08-30",27148.76,27396.69,26859.5,27272.73,1051500],["2021-08-31",27107.44,27272.73,26900.83,27107.44,520600],["2021-09-01",27107.44,27231.4,25619.83,26776.86,780200],["2021-09-06",26942.15,27024.79,25867.77,26033.06,1044800],["2021-09-07",26115.7,26735.54,25702.48,26446.28,1754300],["2021-09-08",26446.28,26859.5,26115.7,26694.21,1007800],["2021-09-09",26776.86,26776.86,26446.28,26776.86,1040200],["2021-09-10",26942.15,26942.15,26115.7,26198.35,1133400],["2021-09-13",26198.35,26198.35,25206.61,26033.06,1070500],["2021-09-14",26074.38,26239.67,25950.41,26239.67,566400],["2021-09-15",26280.99,26322.31,25867.77,25950.41,533700],["2021-09-16",25950.41,26115.7,25165.29,26115.7,1481000],["2021-09-17",26363.64,26446.28,25454.55,25785.12,836100],["2021-09-20",25454.55,26033.06,24793.39,25578.51,1067500],["2021-09-21",25537.19,25578.51,24876.03,25578.51,471900],["2021-09-22",25495.87,25537.19,24793.39,25454.55,633100],["2021-09-23",25206.61,25454.55,24793.39,24958.68,470700],["2021-09-24",25041.32,25206.61,24132.23,25206.61,960500],["2021-09-27",25371.9,26280.99,25206.61,26198.35,1805300],["2021-09-28",26446.28,26570.25,25909.09,26198.35,1123900],["2021-09-29",26198.35,26198.35,25619.83,25950.41,494700],["2021-09-30",25950.41,25950.41,25165.29,25785.12,876400],["2021-10-01",25206.61,25702.48,24793.39,24793.39,796700],["2021-10-04",24793.39,25000.0,23553.72,24710.74,1785300],["2021-10-05",24958.68,25619.83,24793.39,25619.83,1060600],["2021-10-06",25785.12,26446.28,24876.03,26198.35,1824800],["2021-10-07",26735.54,26776.86,25619.83,26033.06,1348300],["2021-10-08",26198.35,26198.35,25206.61,25702.48,829100],["2021-10-11",25537.19,25785.12,24380.17,25413.22,1359600],["2021-10-12",25413.22,25495.87,24793.39,25371.9,781100],["2021-10-13",24876.03,25413.22,24876.03,24917.36,413100],["2021-10-14",25041.32,25123.97,24834.71,24917.36,357500],["2021-10-15",24958.68,24958.68,23884.3,23966.94,1662700],["2021-10-18",24049.59,24545.45,23966.94,24462.81,1278100],["2021-10-19",24421.49,24462.81,23966.94,24462.81,634200],["2021-10-20",24752.07,24752.07,23925.62,24132.23,771800],["2021-10-21",24132.23,24214.88,23140.5,24132.23,1204500],["2021-10-22",24049.59,24132.23,23140.5,23429.75,1345100],["2021-10-25",23884.3,23966.94,23140.5,23966.94,1084100],["2021-10-26",23966.94,24049.59,22975.21,23966.94,1168700],["2021-10-27",23966.94,23966.94,23016.53,23595.04,1228100],["2021-10-28",23636.36,23719.01,22727.27,23471.07,2253200],["2021-10-29",23471.07,23471.07,22066.12,22314.05,2966100],["2021-11-01",22314.05,23471.07,22314.05,22768.6,1039600],["2021-11-02",22768.6,23140.5,22479.34,22727.27,598800],["2021-11-03",22809.92,22809.92,22148.76,22148.76,1205200],["2021-11-04",22148.76,22314.05,21735.54,22148.76,540800],["2021-11-05",22231.4,23057.85,22190.08,22933.88,740100],["2021-11-08",23388.43,24380.17,23264.46,24256.2,2040300],["2021-11-09",24545.45,24628.1,23636.36,23760.33,1016400],["2021-11-10",23677.69,24214.88,23388.43,23966.94,615500],["2021-11-11",24049.59,24049.59,23140.5,23471.07,970600],["2021-11-12",23471.07,23801.65,23223.14,23636.36,530300],["2021-11-15",23636.36,23884.3,23512.4,23677.69,799700],["2021-11-16",23677.69,23719.01,23305.79,23429.75,634500],["2021-11-17",23471.07,23471.07,23099.17,23140.5,568000],["2021-11-18",23057.85,23140.5,22520.66,22644.63,786800],["2021-11-19",22396.69,23140.5,22314.05,22438.02,584300],["2021-11-22",22438.02,22975.21,22190.08,22190.08,384800],["2021-11-23",22190.08,22479.34,22148.76,22479.34,303500],["2021-11-24",22644.63,23057.85,22479.34,22561.98,316600],["2021-11-25",22644.63,23512.4,22644.63,23388.43,870900],["2021-11-26",23553.72,23553.72,22727.27,22809.92,345800],["2021-11-29",22314.05,22603.31,22231.4,22438.02,432100],["2021-11-30",22975.21,22975.21,22314.05,22438.02,381000],["2021-12-01",22975.21,22975.21,22314.05,22520.66,257100],["2021-12-02",22314.05,22809.92,22314.05,22479.34,238800],["2021-12-03",22644.63,22644.63,21487.6,21487.6,494900],["2021-12-06",21487.6,21611.57,20000.0,20000.0,761000],["2021-12-07",20082.64,20495.87,20000.0,20289.26,319600],["2021-12-08",20413.22,20578.51,20082.64,20247.93,210200],["2021-12-09",20247.93,20867.77,20165.29,20702.48,223100],["2021-12-10",20867.77,21074.38,20702.48,20702.48,163900],["2021-12-13",20702.48,20867.77,20495.87,20743.8,233900],["2021-12-14",20743.8,21983.47,20495.87,21280.99,371500],["2021-12-15",21818.18,21818.18,21239.67,21322.31,109500],["2021-12-16",21280.99,21322.31,20867.77,21033.06,226300],["2021-12-17",20867.77,20991.74,20661.16,20785.12,290000],["2021-12-20",20785.12,20826.45,20247.93,20371.9,284300],["2021-12-21",20247.93,20619.83,20165.29,20289.26,180000],["2021-12-22",20247.93,20413.22,19834.71,19834.71,413000],["2021-12-23",20247.93,20661.16,19752.07,19876.03,311200],["2021-12-24",19876.03,20000.0,19752.07,19834.71,184000],["2021-12-27",19834.71,20082.64,19793.39,19793.39,125900],["2021-12-28",19834.71,20000.0,19586.78,19669.42,333200],["2021-12-29",19669.42,20743.8,19669.42,20330.58,384500],["2021-12-30",20991.74,20991.74,20165.29,20371.9,180500],["2021-12-31",20289.26,20661.16,19008.26,20082.64,165900],["2022-01-04",20289.26,20289.26,19958.68,20041.32,310100],["2022-01-05",20041.32,20495.87,20000.0,20082.64,170400],["2022-01-06",20082.64,20082.64,19834.71,19834.71,223800],["2022-01-07",19421.49,19958.68,19421.49,19586.78,350100],["2022-01-10",19421.49,19586.78,19173.55,19173.55,366300],["2022-01-11",19545.45,19545.45,18925.62,19008.26,274700],["2022-01-12",18966.94,19256.2,18181.82,18347.11,574800],["2022-01-13",18347.11,18471.07,17768.6,17851.24,432100],["2022-01-14",17851.24,17933.88,17355.37,17685.95,173200],["2022-01-17",18884.3,18884.3,17561.98,17561.98,241400],["2022-01-18",17148.76,17809.92,16942.15,17396.69,155900],["2022-01-19",17107.44,17561.98,17107.44,17148.76,236000],["2022-01-20",17024.79,17603.31,17024.79,17520.66,354400],["2022-01-21",17892.56,17933.88,17438.02,17644.63,258900],["2022-01-24",17438.02,17438.02,16487.6,16487.6,208200],["2022-01-25",16404.96,16404.96,15619.83,15991.74,260000],["2022-01-26",16115.7,16115.7,15702.48,15702.48,123600],["2022-01-27",15785.12,15785.12,15123.97,15454.55,122700],["2022-01-28",15330.58,15702.48,15289.26,15702.48,74700],["2022-02-07",16776.86,16776.86,16115.7,16611.57,112400],["2022-02-08",16983.47,16983.47,16694.21,16694.21,109600],["2022-02-09",16694.21,16776.86,16570.25,16652.89,111600],["2022-02-10",16942.15,17190.08,16818.18,17024.79,137700],["2022-02-11",16983.47,18181.82,16942.15,18181.82,643000],["2022-02-14",18595.04,19421.49,18181.82,19256.2,740900],["2022-02-15",19256.2,19421.49,18677.69,18760.33,457000],["2022-02-16",18677.69,18677.69,18388.43,18553.72,484200],["2022-02-17",18925.62,19421.49,18264.46,18925.62,169800],["2022-02-18",18925.62,18925.62,18429.75,18471.07,186200],["2022-02-21",18223.14,18842.98,18099.17,18471.07,200400],["2022-02-22",18471.07,18595.04,18181.82,18264.46,146900],["2022-02-23",18264.46,18677.69,18181.82,18347.11,121300],["2022-02-24",18595.04,18925.62,17520.66,18636.36,542800],["2022-02-25",18636.36,19462.81,18636.36,19256.2,659700],["2022-02-28",19338.84,19834.71,19008.26,19338.84,455500],["2022-03-01",19421.49,19586.78,18719.01,18842.98,468900],["2022-03-02",18842.98,18842.98,18181.82,18347.11,418900],["2022-03-03",18347.11,18595.04,18099.17,18595.04,330300],["2022-03-04",19008.26,19008.26,18388.43,18636.36,219600],["2022-03-07",18636.36,18801.65,18347.11,18553.72,273100],["2022-03-08",18264.46,18636.36,18264.46,18388.43,246600],["2022-03-09",18388.43,18595.04,17851.24,18181.82,278700],["2022-03-10",18347.11,18595.04,18057.85,18429.75,240200],["2022-03-11",18264.46,18429.75,18016.53,18016.53,245500],["2022-03-14",18016.53,18140.5,17520.66,17520.66,212300],["2022-03-15",17355.37,17479.34,17272.73,17272.73,327400],["2022-03-16",17355.37,17603.31,17272.73,17355.37,151000],["2022-03-17",17438.02,17644.63,17314.05,17520.66,89100],["2022-03-18",17603.31,17603.31,17314.05,17355.37,253100],["2022-03-21",17355.37,17520.66,17314.05,17396.69,247200],["2022-03-22",17438.02,17520.66,17396.69,17520.66,165000],["2022-03-23",17479.34,18181.82,17396.69,18181.82,423500],["2022-03-24",18264.46,19173.55,18264.46,18760.33,523600],["2022-03-25",18595.04,18677.69,18347.11,18429.75,183200],["2022-03-28",18264.46,18305.79,17768.6,18140.5,289500],["2022-03-29",18016.53,19008.26,17851.24,18966.94,475700],["2022-03-30",19008.26,19752.07,19008.26,19504.13,880800],["2022-03-31",19628.1,19669.42,19008.26,19008.26,269200],["2022-04-01",19008.26,19421.49,18801.65,19256.2,282000],["2022-04-04",19256.2,19421.49,19090.91,19297.52,333000],["2022-04-05",19421.49,20123.97,19173.55,20000.0,854000],["2022-04-06",19834.71,20578.51,19834.71,20330.58,488700],["2022-04-07",20247.93,20247.93,19834.71,19958.68,310600],["2022-04-08",19586.78,19876.03,18842.98,19297.52,435700],["2022-04-12",19008.26,19049.59,17975.21,17975.21,509900],["2022-04-13",17396.69,18057.85,16942.15,18057.85,290600],["2022-04-14",18181.82,18181.82,17520.66,17603.31,184700],["2022-04-15",17644.63,17644.63,17190.08,17190.08,179300],["2022-04-18",17231.4,17231.4,16115.7,16322.31,234500],["2022-04-19",16322.31,16900.83,15330.58,15413.22,251600],["2022-04-20",15413.22,16280.99,14338.84,15454.55,249200],["2022-04-21",14917.36,16033.06,14917.36,15909.09,143600],["2022-04-22",16074.38,16652.89,15702.48,16198.35,152800],["2022-04-25",16363.64,16363.64,15082.64,15082.64,192400],["2022-04-26",15082.64,15702.48,14090.91,15702.48,152400],["2022-04-27",15702.48,15702.48,15206.61,15702.48,85300],["2022-04-28",15785.12,15785.12,15454.55,15495.87,72300],["2022-04-29",15330.58,15950.41,15330.58,15743.8,75000],["2022-05-04",15702.48,15702.48,14876.03,14876.03,171800],["2022-05-05",14917.36,15041.32,14214.88,14628.1,201300],["2022-05-06",14462.81,14628.1,13884.3,13884.3,168300],["2022-05-09",13057.85,13595.04,12933.88,12933.88,296700],["2022-05-10",12148.76,12396.69,12066.12,12190.08,390000],["2022-05-11",12148.76,12809.92,12148.76,12644.63,154800],["2022-05-12",12355.37,12520.66,11776.86,11776.86,125800],["2022-05-13",11033.06,11570.25,10991.74,10991.74,239100],["2022-05-16",11033.06,11735.54,11033.06,11157.02,236200],["2022-05-17",11570.25,11652.89,11074.38,11570.25,252900],["2022-05-18",11900.83,11983.47,11570.25,11818.18,154200],["2022-05-19",11528.93,12396.69,11446.28,11776.86,164500],["2022-05-20",11818.18,11942.15,11652.89,11776.86,69100],["2022-05-23",11776.86,11776.86,11446.28,11570.25,102500],["2022-05-24",11570.25,11652.89,11322.31,11446.28,71500],["2022-05-25",11487.6,11735.54,11404.96,11735.54,129300],["2022-05-26",12066.12,12520.66,11983.47,12520.66,385900],["2022-05-27",12727.27,13181.82,12644.63,12892.56,129300],["2022-05-30",13553.72,13553.72,12809.92,12809.92,92500],["2022-05-31",12438.02,12561.98,12355.37,12355.37,196200],["2022-06-01",12396.69,12479.34,12066.12,12066.12,116200],["2022-06-02",12148.76,12314.05,11900.83,12066.12,80100],["2022-06-03",11983.47,12190.08,11942.15,12024.79,63300],["2022-06-06",12107.44,12107.44,11694.21,11694.21,91500],["2022-06-07",11735.54,11942.15,11652.89,11900.83,198900],["2022-06-08",11983.47,12520.66,11983.47,12355.37,154900],["2022-06-09",12314.05,12396.69,12231.4,12314.05,50900],["2022-06-10",12066.12,12272.73,11652.89,11735.54,80500],["2022-06-13",11487.6,11570.25,11074.38,11115.7,212700],["2022-06-14",10909.09,10950.41,10743.8,10743.8,131300],["2022-06-15",10702.48,10826.45,10000.0,10165.29,129700],["2022-06-16",10165.29,10454.55,10165.29,10206.61,74800],["2022-06-17",9586.78,10206.61,9504.13,9504.13,214400],["2022-06-20",9504.13,9504.13,8842.98,8842.98,155100],["2022-06-21",8347.11,8842.98,8247.93,8247.93,124800],["2022-06-22",8347.11,8801.65,8347.11,8801.65,752700],["2022-06-23",9090.91,9380.17,8801.65,9338.84,80100],["2022-06-24",9421.49,9710.74,9049.59,9049.59,56000],["2022-06-27",9008.26,9545.45,9008.26,9338.84,709000],["2022-06-28",9669.42,9669.42,9173.55,9421.49,57800],["2022-06-29",9421.49,9793.39,9380.17,9586.78,64300],["2022-06-30",9586.78,9669.42,9297.52,9421.49,44700],["2022-07-01",9297.52,9421.49,9008.26,9380.17,101000],["2022-07-04",9421.49,9793.39,9421.49,9628.1,55100],["2022-07-05",9793.39,9793.39,9421.49,9586.78,45500],["2022-07-06",9214.88,9545.45,9008.26,9090.91,65700],["2022-07-07",9090.91,9132.23,8842.98,9090.91,49500],["2022-07-08",9090.91,9421.49,9049.59,9090.91,94500],["2022-07-11",9090.91,9338.84,9090.91,9173.55,117300],["2022-07-12",9338.84,9545.45,9214.88,9462.81,132100],["2022-07-13",9586.78,10041.32,9462.81,9834.71,212000],["2022-07-14",9793.39,10000.0,9504.13,9793.39,123000],["2022-07-15",9834.71,10000.0,9793.39,9876.03,198100],["2022-07-18",9917.36,10413.22,9917.36,10165.29,326600],["2022-07-19",10000.0,10247.93,9834.71,10082.64,89500],["2022-07-20",10289.26,10371.9,10082.64,10165.29,134800],["2022-07-21",10165.29,10165.29,9834.71,9917.36,164800],["2022-07-22",9917.36,10041.32,9834.71,9834.71,61800],["2022-07-25",10000.0,10000.0,9710.74,9793.39,102700],["2022-07-26",9710.74,9834.71,9669.42,9710.74,71900],["2022-07-27",9504.13,9628.1,9421.49,9504.13,83600],["2022-07-28",9586.78,9917.36,9586.78,9752.07,188700],["2022-07-29",9793.39,9876.03,9669.42,9752.07,36000],["2022-08-01",9917.36,9917.36,9669.42,9917.36,215700],["2022-08-02",9958.68,10413.22,9958.68,10413.22,342800],["2022-08-03",10413.22,10578.51,10247.93,10371.9,139000],["2022-08-04",10413.22,10413.22,10123.97,10206.61,167800],["2022-08-05",10206.61,10289.26,10041.32,10247.93,151000],["2022-08-08",10495.87,10537.19,10330.58,10454.55,180600],["2022-08-09",10495.87,10743.8,10454.55,10578.51,230600],["2022-08-10",10661.16,10743.8,10495.87,10578.51,137700],["2022-08-11",10661.16,11280.99,10619.83,11157.02,575200],["2022-08-12",11033.06,11074.38,10661.16,11033.06,204400],["2022-08-15",11074.38,11074.38,10785.12,10991.74,131900],["2022-08-16",10950.41,11074.38,10826.45,10826.45,150600],["2022-08-17",10743.8,10909.09,10743.8,10743.8,175000],["2022-08-18",10743.8,10909.09,10661.16,10661.16,225700],["2022-08-19",10661.16,11074.38,10537.19,10702.48,198600],["2022-08-22",10702.48,10991.74,10537.19,10702.48,232700],["2022-08-23",10454.55,10826.45,10454.55,10826.45,88800],["2022-08-24",10867.77,11322.31,10743.8,11280.99,378800],["2022-08-25",11322.31,11570.25,11157.02,11198.35,283900],["2022-08-26",11198.35,11404.96,10950.41,11115.7,162700],["2022-08-29",10743.8,10826.45,10578.51,10661.16,354100],["2022-08-30",10950.41,11033.06,10743.8,10785.12,106900],["2022-08-31",10743.8,10950.41,10743.8,10826.45,41900],["2022-09-05",10743.8,10909.09,10702.48,10785.12,94600],["2022-09-06",10743.8,10867.77,10702.48,10867.77,93000],["2022-09-07",10743.8,10867.77,10165.29,10165.29,171300],["2022-09-08",10413.22,10495.87,10165.29,10330.58,182100],["2022-09-09",10206.61,10454.55,10165.29,10371.9,71100],["2022-09-12",10495.87,10619.83,10330.58,10413.22,76300],["2022-09-13",10413.22,10867.77,10371.9,10661.16,200200],["2022-09-14",10495.87,10619.83,10413.22,10578.51,147300],["2022-09-15",10578.51,10619.83,10495.87,10495.87,56500],["2022-09-16",10413.22,10454.55,10206.61,10247.93,130000],["2022-09-19",10247.93,10330.58,9958.68,10000.0,208100],["2022-09-20",10000.0,10082.64,9793.39,9917.36,91200],["2022-09-21",9917.36,10000.0,9793.39,9917.36,40100],["2022-09-22",9917.36,10330.58,9752.07,10165.29,264300],["2022-09-23",10165.29,10413.22,10041.32,10247.93,41100],["2022-09-26",10247.93,10247.93,9752.07,9834.71,117200],["2022-09-27",9710.74,9876.03,9710.74,9710.74,65100],["2022-09-28",9710.74,9793.39,9586.78,9752.07,60100],["2022-09-29",10206.61,10206.61,9752.07,9793.39,142200],["2022-09-30",9421.49,10082.64,9421.49,10082.64,209100],["2022-10-03",10289.26,10289.26,9380.17,9380.17,83900],["2022-10-04",9917.36,9917.36,9380.17,9421.49,61400],["2022-10-05",9545.45,9752.07,9545.45,9545.45,19900],["2022-10-06",9504.13,9669.42,9380.17,9545.45,65100],["2022-10-07",9545.45,9545.45,8884.3,8925.62,183600],["2022-10-10",8884.3,9090.91,8429.75,9049.59,40400],["2022-10-11",9132.23,9132.23,8429.75,8677.69,57900],["2022-10-12",8264.46,8925.62,8264.46,8719.01,26600],["2022-10-13",8677.69,8925.62,8595.04,8801.65,31500],["2022-10-14",8884.3,9338.84,8884.3,8884.3,35300],["2022-10-17",9049.59,9049.59,8801.65,8842.98,160500],["2022-10-18",9090.91,9173.55,8925.62,9090.91,28100],["2022-10-19",8842.98,9090.91,8842.98,8966.94,7700],["2022-10-20",8925.62,9049.59,8842.98,8842.98,9900],["2022-10-21",8925.62,9008.26,8231.4,8239.67,74800],["2022-10-24",8264.46,8305.79,7933.88,8198.35,64800],["2022-10-25",8181.82,8198.35,7628.1,7933.88,131500],["2022-10-26",7942.15,8090.91,7752.07,7933.88,24600],["2022-10-27",7553.72,8214.88,7380.17,7966.94,90200],["2022-10-28",7975.21,8173.55,7851.24,7991.74,51600],["2022-10-31",8123.97,8165.29,7793.39,8000.0,48400],["2022-11-01",7876.03,8132.23,7685.95,7685.95,82300],["2022-11-02",7685.95,7983.47,7537.19,7537.19,92200],["2022-11-03",7404.96,7520.66,7338.84,7338.84,117900],["2022-11-04",7322.31,7603.31,7107.44,7413.22,78100],["2022-11-07",7413.22,7413.22,7024.79,7024.79,77900],["2022-11-08",7008.26,7190.08,6909.09,7024.79,85800],["2022-11-09",7396.69,7396.69,7033.06,7181.82,15300],["2022-11-10",7173.55,7173.55,6685.95,6685.95,94000],["2022-11-11",6388.43,6942.15,6388.43,6652.89,49400],["2022-11-14",6768.6,6768.6,6190.08,6190.08,56200],["2022-11-15",5826.45,6198.35,5760.33,5760.33,137300],["2022-11-16",5363.64,6157.02,5363.64,6157.02,154800],["2022-11-17",6520.66,6520.66,5785.12,6380.17,85800],["2022-11-18",6404.96,6603.31,6247.93,6603.31,78600],["2022-11-21",7008.26,7008.26,6652.89,6892.56,56500],["2022-11-22",6644.63,7008.26,6611.57,6760.33,112600],["2022-11-23",6619.83,6842.98,6528.93,6528.93,35300],["2022-11-24",6537.19,6644.63,6446.28,6603.31,18900],["2022-11-25",6644.63,6983.47,6628.1,6793.39,70200],["2022-11-28",7107.44,7231.4,6719.01,7223.14,122500],["2022-11-29",7363.64,7603.31,7231.4,7438.02,120700],["2022-11-30",7438.02,7644.63,7272.73,7603.31,109000],["2022-12-01",7644.63,7892.56,7454.55,7677.69,190700],["2022-12-02",7421.49,7727.27,7421.49,7727.27,72200],["2022-12-05",7603.31,7851.24,7603.31,7603.31,199700],["2022-12-06",7528.93,7809.92,7363.64,7454.55,166500],["2022-12-07",7454.55,7454.55,7107.44,7272.73,109700],["2022-12-08",7272.73,7512.4,7231.4,7355.37,90400],["2022-12-09",7355.37,7355.37,7206.61,7206.61,78400],["2022-12-12",7438.02,7438.02,7206.61,7297.52,357000],["2022-12-13",7297.52,7438.02,7272.73,7355.37,60100],["2022-12-14",7355.37,7603.31,7355.37,7438.02,57100],["2022-12-15",7504.13,7958.68,7487.6,7958.68,375900],["2022-12-16",8223.14,8512.4,8016.53,8512.4,311000],["2022-12-19",9049.59,9090.91,8388.43,8512.4,257000],["2022-12-20",8347.11,8347.11,7975.21,8239.67,318200],["2022-12-21",7892.56,8388.43,7892.56,8082.64,201000],["2022-12-22",8107.44,8305.79,8099.17,8206.61,39900],["2022-12-23",8206.61,8206.61,8049.59,8173.55,37300],["2022-12-26",8140.5,8140.5,7603.31,7603.31,147300],["2022-12-27",7528.93,7933.88,7363.64,7809.92,96000],["2022-12-28",7809.92,8016.53,7694.21,7768.6,51400],["2022-12-29",7768.6,7991.74,7768.6,7892.56,54300],["2022-12-30",7933.88,7933.88,7809.92,7851.24,23100],["2023-01-03",8008.26,8347.11,7892.56,8347.11,104000],["2023-01-04",8512.4,8595.04,8264.46,8347.11,69200],["2023-01-05",8429.75,8429.75,8223.14,8347.11,81700],["2023-01-06",8305.79,8677.69,8264.46,8305.79,81600],["2023-01-09",8347.11,8512.4,8305.79,8512.4,87600],["2023-01-10",8264.46,8512.4,8264.46,8471.07,53300],["2023-01-11",8636.36,8636.36,8347.11,8471.07,56800],["2023-01-12",8429.75,8471.07,8264.46,8347.11,84000],["2023-01-13",8347.11,8677.69,8305.79,8595.04,161900],["2023-01-16",8595.04,8760.33,8471.07,8595.04,35500],["2023-01-17",8719.01,8719.01,8553.72,8636.36,51300],["2023-01-18",8677.69,8925.62,8347.11,8884.3,161400],["2023-01-19",8884.3,9090.91,8884.3,8925.62,58100],["2023-01-27",8925.62,9256.2,8925.62,9008.26,163400],["2023-01-30",9008.26,9049.59,8595.04,8842.98,82000],["2023-01-31",8842.98,8842.98,8512.4,8842.98,148100],["2023-02-01",8842.98,9049.59,8347.11,8636.36,248800],["2023-02-02",8429.75,8636.36,8429.75,8636.36,75200],["2023-02-03",8636.36,8719.01,8429.75,8677.69,101400],["2023-02-06",8636.36,8677.69,8347.11,8595.04,76300],["2023-02-07",8677.69,8842.98,8553.72,8677.69,186400],["2023-02-08",8512.4,8925.62,8512.4,8884.3,191800],["2023-02-09",9008.26,9008.26,8677.69,9008.26,131000],["2023-02-10",8760.33,8966.94,8760.33,8842.98,129300],["2023-02-13",8677.69,8884.3,8347.11,8512.4,298500],["2023-02-14",8512.4,8677.69,8347.11,8677.69,120500],["2023-02-15",8595.04,8801.65,8512.4,8677.69,119600],["2023-02-16",8801.65,8801.65,8677.69,8760.33,83900],["2023-02-17",8677.69,8760.33,8636.36,8677.69,30500],["2023-02-20",8677.69,8842.98,8636.36,8842.98,90000],["2023-02-21",8884.3,8884.3,8636.36,8677.69,93800],["2023-02-22",8553.72,8760.33,8471.07,8677.69,169600],["2023-02-23",8719.01,8719.01,8595.04,8677.69,81000],["2023-02-24",8595.04,8760.33,8595.04,8719.01,64300],["2023-02-27",8677.69,8677.69,8264.46,8512.4,190500],["2023-02-28",8512.4,8595.04,8347.11,8471.07,52400],["2023-03-01",8553.72,8636.36,8512.4,8636.36,24300],["2023-03-02",8553.72,8719.01,8512.4,8595.04,65600],["2023-03-03",8595.04,8719.01,8512.4,8595.04,16400],["2023-03-06",8553.72,8595.04,8553.72,8595.04,46100],["2023-03-07",8595.04,8677.69,8553.72,8595.04,30600],["2023-03-08",8595.04,8636.36,8512.4,8636.36,38800],["2023-03-09",8595.04,8719.01,8595.04,8677.69,54100],["2023-03-10",8512.4,8677.69,8512.4,8553.72,26200],["2023-03-13",8471.07,8595.04,8347.11,8595.04,15800],["2023-03-14",8429.75,8512.4,8388.43,8471.07,65100],["2023-03-15",8471.07,8636.36,8429.75,8636.36,60900],["2023-03-16",8512.4,8636.36,8471.07,8636.36,18400],["2023-03-17",8677.69,8677.69,8512.4,8512.4,161200],["2023-03-20",8264.46,8553.72,8264.46,8388.43,82900],["2023-03-21",8305.79,8512.4,8305.79,8347.11,29400],["2023-03-22",8347.11,8429.75,8347.11,8388.43,33000],["2023-03-23",8347.11,8429.75,8264.46,8388.43,32200],["2023-03-24",8388.43,8388.43,8264.46,8264.46,40400],["2023-03-27",8429.75,8429.75,8231.4,8264.46,36000],["2023-03-28",8264.46,8305.79,8231.4,8264.46,162200],["2023-03-29",8264.46,8429.75,8264.46,8388.43,69100],["2023-03-30",8429.75,8429.75,8347.11,8388.43,46600],["2023-03-31",8305.79,8388.43,8264.46,8388.43,219900],["2023-04-03",8388.43,8471.07,8347.11,8388.43,89000],["2023-04-04",8388.43,8760.33,8388.43,8719.01,151400],["2023-04-05",8553.72,8801.65,8553.72,8760.33,111000],["2023-04-06",8842.98,9338.84,8760.33,9256.2,281000],["2023-04-07",9256.2,9628.1,9090.91,9297.52,173500],["2023-04-10",9297.52,9297.52,9090.91,9132.23,64600],["2023-04-11",9173.55,9380.17,9132.23,9297.52,104400],["2023-04-12",9504.13,9504.13,9256.2,9297.52,53100],["2023-04-13",9297.52,9297.52,9008.26,9214.88,183700],["2023-04-14",9090.91,9256.2,8966.94,9173.55,40700],["2023-04-17",9173.55,9214.88,9008.26,9173.55,94800],["2023-04-18",9173.55,9214.88,8966.94,9173.55,66400],["2023-04-19",9338.84,9338.84,9090.91,9173.55,88000],["2023-04-20",9132.23,9297.52,9132.23,9214.88,22000],["2023-04-21",9132.23,9586.78,9132.23,9504.13,202500],["2023-04-24",9504.13,10165.29,9504.13,10165.29,338100],["2023-04-25",10785.12,10826.45,9876.03,10000.0,314400],["2023-04-26",10123.97,10247.93,9793.39,10041.32,204200],["2023-04-27",10041.32,10247.93,10041.32,10165.29,130100],["2023-04-28",10330.58,10330.58,10123.97,10206.61,236700],["2023-05-04",10206.61,10247.93,10082.64,10165.29,166700],["2023-05-05",10289.26,10330.58,10123.97,10165.29,72700],["2023-05-08",10165.29,10247.93,10123.97,10206.61,214400],["2023-05-09",10247.93,10578.51,10206.61,10413.22,150500],["2023-05-10",10413.22,10454.55,9917.36,10123.97,154600],["2023-05-11",10123.97,10247.93,10123.97,10206.61,142500],["2023-05-12",10330.58,10371.9,10165.29,10289.26,67500],["2023-05-15",10206.61,10330.58,10165.29,10165.29,101500],["2023-05-16",10247.93,10247.93,10082.64,10123.97,121000],["2023-05-17",10165.29,10206.61,10041.32,10082.64,185200],["2023-05-18",10041.32,10247.93,10041.32,10247.93,91500],["2023-05-19",10330.58,10330.58,10123.97,10206.61,156100],["2023-05-22",10206.61,10289.26,10206.61,10247.93,68900],["2023-05-23",10247.93,10330.58,10247.93,10247.93,161300],["2023-05-24",10289.26,10743.8,10206.61,10495.87,242300],["2023-05-25",10495.87,10578.51,10413.22,10454.55,64800],["2023-05-26",10454.55,10537.19,10330.58,10537.19,76400],["2023-05-29",10537.19,10950.41,10537.19,10909.09,222700],["2023-05-30",10991.74,11322.31,10867.77,11157.02,434800],["2023-05-31",11239.67,11528.93,11074.38,11446.28,273200],["2023-06-01",11528.93,11528.93,11115.7,11280.99,135400],["2023-06-02",11239.67,11487.6,11239.67,11322.31,441000],["2023-06-05",11322.31,11570.25,11239.67,11239.67,250200],["2023-06-06",11157.02,11239.67,11157.02,11239.67,52600],["2023-06-07",11115.7,11363.64,11074.38,11363.64,216600],["2023-06-08",11363.64,11446.28,11157.02,11239.67,168000],["2023-06-09",11198.35,11239.67,10867.77,10909.09,274400],["2023-06-12",10950.41,11157.02,10909.09,11157.02,145300],["2023-06-13",11280.99,11280.99,11115.7,11157.02,96400],["2023-06-14",11363.64,11363.64,11115.7,11115.7,61400],["2023-06-15",11198.35,11198.35,11033.06,11074.38,207000],["2023-06-16",10991.74,11280.99,10991.74,11074.38,272300],["2023-06-19",11157.02,11652.89,11157.02,11404.96,442800],["2023-06-20",11404.96,11859.5,11404.96,11446.28,253100],["2023-06-21",11735.54,11735.54,11487.6,11652.89,178500],["2023-06-22",11652.89,11900.83,11487.6,11652.89,191400],["2023-06-23",11900.83,11900.83,11528.93,11652.89,112100],["2023-06-26",11735.54,11735.54,11404.96,11404.96,140600],["2023-06-27",11404.96,11652.89,11404.96,11652.89,124100],["2023-06-28",11735.54,11818.18,11446.28,11446.28,256300],["2023-06-29",11528.93,11652.89,11404.96,11446.28,209500],["2023-06-30",11570.25,11570.25,11487.6,11528.93,131600],["2023-07-03",11528.93,11652.89,11487.6,11570.25,130400],["2023-07-04",11570.25,11694.21,11570.25,11652.89,119100],["2023-07-05",11652.89,11818.18,11570.25,11570.25,77700],["2023-07-06",11652.89,11776.86,11611.57,11652.89,130500],["2023-07-07",11652.89,11652.89,11611.57,11611.57,34200],["2023-07-10",11611.57,11652.89,11487.6,11528.93,104200],["2023-07-11",11487.6,11570.25,11239.67,11239.67,201900],["2023-07-12",11322.31,11322.31,11157.02,11239.67,132000],["2023-07-13",11487.6,11487.6,11239.67,11322.31,55600],["2023-07-14",11487.6,11487.6,11322.31,11322.31,57400],["2023-07-17",11446.28,11487.6,11239.67,11280.99,68700],["2023-07-18",11404.96,11528.93,11280.99,11404.96,135200],["2023-07-19",11404.96,11570.25,11322.31,11404.96,59200],["2023-07-20",11404.96,11528.93,11404.96,11487.6,27600],["2023-07-21",11652.89,11735.54,11487.6,11570.25,84800],["2023-07-24",11652.89,12231.4,11652.89,12024.79,256200],["2023-07-25",12190.08,12190.08,11983.47,12024.79,137100],["2023-07-26",12272.73,12272.73,11983.47,12024.79,101000],["2023-07-27",12107.44,12107.44,11776.86,11942.15,261200],["2023-07-28",11983.47,11983.47,11900.83,11900.83,291200],["2023-07-31",12024.79,12314.05,11900.83,11983.47,548900],["2023-08-01",11983.47,12024.79,11818.18,11942.15,392900],["2023-08-02",11900.83,12272.73,11818.18,12190.08,633700],["2023-08-03",12148.76,12231.4,12066.12,12107.44,160600],["2023-08-04",12107.44,12148.76,11983.47,12066.12,211100],["2023-08-07",12231.4,12355.37,12148.76,12314.05,444100],["2023-08-08",12231.4,12644.63,12231.4,12644.63,461100],["2023-08-09",12809.92,13512.4,12809.92,13512.4,987600],["2023-08-10",14214.88,14214.88,13719.01,13884.3,788500],["2023-08-11",13677.69,13801.65,13099.17,13140.5,553300],["2023-08-14",13347.11,13512.4,13181.82,13347.11,336800],["2023-08-15",13429.75,13636.36,13347.11,13595.04,317900],["2023-08-16",13925.62,13925.62,13471.07,13512.4,101000],["2023-08-17",13512.4,13512.4,13223.14,13264.46,389500],["2023-08-18",13140.5,13223.14,12644.63,12933.88,448000],["2023-08-21",12644.63,13223.14,12644.63,13140.5,300900],["2023-08-22",13429.75,13429.75,12851.24,13181.82,189200],["2023-08-23",13223.14,13719.01,13140.5,13595.04,316900],["2023-08-24",13512.4,14214.88,13512.4,14049.59,441500],["2023-08-25",14049.59,14049.59,13719.01,13760.33,63600],["2023-08-28",13760.33,14008.26,13677.69,13677.69,238600],["2023-08-29",13760.33,14049.59,13677.69,13842.98,219400],["2023-08-30",13884.3,13884.3,13677.69,13719.01,122600],["2023-08-31",13719.01,14669.42,13677.69,14504.13,522800],["2023-09-05",14504.13,14669.42,14297.52,14297.52,313200],["2023-09-06",14669.42,14669.42,14049.59,14173.55,165000],["2023-09-07",14256.2,14380.17,14132.23,14214.88,107300],["2023-09-08",14214.88,14297.52,14049.59,14214.88,93100],["2023-09-11",14214.88,14628.1,13595.04,13595.04,464600],["2023-09-12",13595.04,13966.94,13512.4,13966.94,193500],["2023-09-13",14338.84,14338.84,13512.4,13595.04,279100],["2023-09-14",13595.04,13719.01,13181.82,13719.01,168400],["2023-09-15",13677.69,13719.01,13471.07,13719.01,59300],["2023-09-18",13719.01,13719.01,13347.11,13636.36,40400],["2023-09-19",13471.07,13636.36,13264.46,13553.72,124600],["2023-09-20",13719.01,13801.65,13512.4,13760.33,181900],["2023-09-21",13760.33,13842.98,13347.11,13636.36,231500],["2023-09-22",13388.43,13636.36,12851.24,13636.36,282400],["2023-09-25",13553.72,13553.72,12975.21,13223.14,1023409],["2023-09-26",13223.14,13347.11,12892.56,13181.82,563655],["2023-09-27",13140.5,13140.5,12851.24,13057.85,563300],["2023-09-28",12479.34,13305.79,12479.34,13305.79,73000],["2023-09-29",13471.07,13512.4,13140.5,13223.14,101200],["2023-10-02",13181.82,13305.79,13099.17,13181.82,68500],["2023-10-03",12975.21,13099.17,12603.31,12809.92,610900],["2023-10-04",12809.92,12851.24,12561.98,12851.24,173100],["2023-10-05",12851.24,13553.72,12851.24,13305.79,319200],["2023-10-06",13388.43,13471.07,13223.14,13471.07,209800],["2023-10-09",13471.07,13553.72,13181.82,13429.75,211800],["2023-10-10",13388.43,13595.04,13099.17,13181.82,219600],["2023-10-11",13471.07,13471.07,12892.56,13140.5,216100],["2023-10-12",13016.53,13347.11,13016.53,13099.17,177900],["2023-10-13",13099.17,13181.82,12851.24,13140.5,170400],["2023-10-16",12892.56,13016.53,12644.63,12933.88,264500],["2023-10-17",12975.21,12975.21,12438.02,12438.02,388300],["2023-10-18",12024.79,12438.02,11735.54,12438.02,837100],["2023-10-19",12024.79,12520.66,12024.79,12396.69,178600],["2023-10-20",12355.37,12396.69,12024.79,12396.69,58300],["2023-10-23",12024.79,12231.4,12024.79,12066.12,87200],["2023-10-24",12314.05,12314.05,12024.79,12107.44,63600],["2023-10-25",12148.76,12314.05,12107.44,12314.05,41100],["2023-10-26",12190.08,12190.08,11611.57,11942.15,355300],["2023-10-27",11652.89,11983.47,11487.6,11983.47,81600],["2023-10-30",11983.47,11983.47,11735.54,11900.83,15300],["2023-10-31",11983.47,11983.47,11652.89,11818.18,72000],["2023-11-01",11652.89,11983.47,11570.25,11942.15,138200],["2023-11-02",12272.73,12396.69,11818.18,12107.44,104500],["2023-11-03",12148.76,12396.69,11983.47,12314.05,63700],["2023-11-06",12066.12,12272.73,12024.79,12066.12,45200],["2023-11-07",12024.79,12066.12,11942.15,12066.12,88600],["2023-11-08",12066.12,12561.98,11983.47,12438.02,83200],["2023-11-09",12438.02,12520.66,12148.76,12148.76,65300],["2023-11-10",11983.47,12148.76,11983.47,12107.44,38800],["2023-11-13",12314.05,12314.05,11942.15,11942.15,47300],["2023-11-14",11942.15,12148.76,11735.54,11818.18,135800],["2023-11-15",11859.5,11942.15,11859.5,11900.83,104700],["2023-11-16",11900.83,11983.47,11735.54,11983.47,93300],["2023-11-17",11983.47,11983.47,11611.57,11818.18,113300],["2023-11-20",11735.54,11818.18,11735.54,11735.54,37400],["2023-11-21",11735.54,11818.18,11652.89,11776.86,66800],["2023-11-22",11735.54,12396.69,11652.89,12190.08,316500],["2023-11-23",12148.76,12231.4,11983.47,11983.47,80900],["2023-11-24",11983.47,11983.47,11694.21,11900.83,214500],["2023-11-27",11735.54,11900.83,11735.54,11900.83,8500],["2023-11-28",11900.83,11983.47,11818.18,11900.83,35700],["2023-11-29",11900.83,12148.76,11818.18,12148.76,158100],["2023-11-30",12190.08,12190.08,12066.12,12148.76,32700],["2023-12-01",12148.76,12148.76,11859.5,12107.44,32400],["2023-12-04",12066.12,12933.88,12066.12,12933.88,393800],["2023-12-05",12975.21,12975.21,12727.27,12809.92,35900],["2023-12-06",12851.24,12975.21,12561.98,12809.92,97800],["2023-12-07",12809.92,12809.92,12479.34,12644.63,67300],["2023-12-08",12644.63,12727.27,12561.98,12685.95,30600],["2023-12-11",12685.95,12892.56,12644.63,12768.6,86700],["2023-12-12",12768.6,12892.56,12644.63,12727.27,100200],["2023-12-13",12727.27,12727.27,12438.02,12685.95,81100],["2023-12-14",12685.95,12685.95,12396.69,12603.31,42600],["2023-12-15",12520.66,12520.66,12355.37,12479.34,48600],["2023-12-18",12768.6,12768.6,12479.34,12479.34,51300],["2023-12-19",12644.63,12644.63,12396.69,12561.98,38300],["2023-12-20",12479.34,12603.31,12479.34,12561.98,16200],["2023-12-21",12561.98,12561.98,12355.37,12479.34,28700],["2023-12-22",12479.34,12479.34,12355.37,12479.34,58000],["2023-12-25",12520.66,12561.98,12355.37,12479.34,36200],["2023-12-26",12396.69,12520.66,12396.69,12520.66,277800],["2023-12-27",12520.66,13181.82,12520.66,12975.21,215300],["2023-12-28",13057.85,13099.17,12768.6,12975.21,114200],["2023-12-29",12892.56,13016.53,12685.95,12727.27,95300],["2024-01-02",12603.31,12892.56,12603.31,12851.24,52100],["2024-01-03",12851.24,12851.24,12685.95,12809.92,65300],["2024-01-04",12727.27,13057.85,12727.27,12809.92,58300],["2024-01-05",12809.92,12809.92,12685.95,12768.6,52100],["2024-01-08",12809.92,12809.92,12396.69,12685.95,102800],["2024-01-09",12685.95,12809.92,12438.02,12809.92,350300],["2024-01-10",12809.92,12933.88,12644.63,12809.92,150200],["2024-01-11",12561.98,12809.92,12561.98,12727.27,167800],["2024-01-12",12520.66,12644.63,12479.34,12603.31,213000],["2024-01-15",12685.95,12727.27,12520.66,12520.66,151800],["2024-01-16",12438.02,12520.66,12396.69,12479.34,75100],["2024-01-17",12479.34,12479.34,12355.37,12479.34,235100],["2024-01-18",12479.34,12479.34,12396.69,12479.34,76000],["2024-01-19",12396.69,12479.34,12396.69,12438.02,32300],["2024-01-22",12479.34,12561.98,12355.37,12479.34,48500],["2024-01-23",12355.37,12479.34,12231.4,12396.69,109400],["2024-01-24",12396.69,12520.66,12396.69,12396.69,52400],["2024-01-25",12396.69,12479.34,12314.05,12479.34,153600],["2024-01-26",12396.69,12438.02,12396.69,12396.69,114100],["2024-01-29",12479.34,12603.31,12479.34,12561.98,94800],["2024-01-30",12561.98,12892.56,12479.34,12685.95,179800],["2024-01-31",12768.6,12809.92,12561.98,12685.95,116400],["2024-02-01",12603.31,12768.6,12479.34,12520.66,89300],["2024-02-02",12520.66,12644.63,12438.02,12644.63,88600],["2024-02-05",12561.98,12644.63,12396.69,12561.98,114200],["2024-02-06",12727.27,12727.27,12520.66,12685.95,72000],["2024-02-07",12685.95,12809.92,12685.95,12727.27,76900],["2024-02-15",12892.56,12892.56,12727.27,12851.24,88800],["2024-02-16",12892.56,12892.56,12727.27,12727.27,54200],["2024-02-19",12768.6,12768.6,12561.98,12561.98,83400],["2024-02-20",12809.92,12809.92,12355.37,12727.27,259200],["2024-02-21",12727.27,12727.27,12355.37,12603.31,290100],["2024-02-22",12396.69,12603.31,12396.69,12603.31,328100],["2024-02-23",12520.66,12851.24,12479.34,12479.34,442500],["2024-02-26",12438.02,12644.63,12438.02,12644.63,249800],["2024-02-27",12644.63,12644.63,12479.34,12479.34,121100],["2024-02-28",12644.63,12644.63,12438.02,12603.31,56300],["2024-02-29",12727.27,12727.27,12438.02,12561.98,141200],["2024-03-01",12561.98,12561.98,12438.02,12479.34,72900],["2024-03-04",12479.34,12809.92,12396.69,12727.27,174900],["2024-03-05",12768.6,12768.6,12644.63,12727.27,80000],["2024-03-06",12644.63,12644.63,12396.69,12438.02,133800],["2024-03-07",12479.34,12603.31,12438.02,12561.98,77200],["2024-03-08",12603.31,12644.63,12438.02,12479.34,87000],["2024-03-11",12479.34,12561.98,12396.69,12479.34,103100],["2024-03-12",12479.34,12520.66,12396.69,12438.02,38100],["2024-03-13",12438.02,12479.34,12355.37,12479.34,82800],["2024-03-14",12561.98,12768.6,12479.34,12768.6,229100],["2024-03-15",12768.6,13636.36,12768.6,13636.36,697800],["2024-03-18",14008.26,14049.59,13347.11,13595.04,924300],["2024-03-19",13553.72,13760.33,13512.4,13553.72,430400],["2024-03-20",13553.72,13553.72,13388.43,13553.72,520800],["2024-03-21",13842.98,13842.98,13471.07,13719.01,213700],["2024-03-22",14008.26,14008.26,13553.72,13884.3,256500],["2024-03-25",13595.04,13884.3,13223.14,13429.75,209900],["2024-03-26",13429.75,13884.3,13347.11,13801.65,130800],["2024-03-27",13801.65,13801.65,13636.36,13760.33,90400],["2024-03-28",13760.33,13884.3,13636.36,13884.3,190900],["2024-03-29",13801.65,13884.3,13553.72,13636.36,311200],["2024-04-01",13719.01,14297.52,13636.36,14256.2,312100],["2024-04-02",14214.88,14214.88,14049.59,14173.55,121000],["2024-04-03",14173.55,14462.81,14049.59,14049.59,216700],["2024-04-04",14049.59,14545.45,14049.59,14421.49,294400],["2024-04-05",14380.17,14504.13,14297.52,14338.84,266600],["2024-04-08",14545.45,14793.39,14380.17,14545.45,412100],["2024-04-09",14545.45,14710.74,14256.2,14462.81,205500],["2024-04-10",14338.84,14504.13,14256.2,14297.52,187000],["2024-04-11",13966.94,14090.91,13347.11,13966.94,284100],["2024-04-12",13966.94,14628.1,13966.94,14338.84,131600],["2024-04-15",14008.26,14338.84,13388.43,13388.43,168300],["2024-04-16",13305.79,13719.01,13305.79,13719.01,132000],["2024-04-17",13719.01,13966.94,13471.07,13966.94,57300],["2024-04-19",13925.62,13925.62,13429.75,13553.72,254600],["2024-04-22",13553.72,14297.52,13512.4,14132.23,85500],["2024-04-23",14462.81,14462.81,13966.94,13966.94,131700],["2024-04-24",13966.94,14214.88,13966.94,14132.23,176100],["2024-04-25",14049.59,14297.52,13801.65,14132.23,210200],["2024-04-26",14132.23,14297.52,14008.26,14214.88,135900],["2024-05-02",14173.55,14297.52,14049.59,14173.55,181200],["2024-05-03",14173.55,14545.45,14173.55,14504.13,186100],["2024-05-06",14793.39,15495.87,14793.39,15495.87,947900],["2024-05-07",15785.12,16033.06,15454.55,15537.19,245600],["2024-05-08",15413.22,15826.45,15330.58,15371.9,717100],["2024-05-09",15537.19,15619.83,15123.97,15123.97,333600],["2024-05-10",15041.32,15289.26,15041.32,15165.29,457100],["2024-05-13",15165.29,15537.19,15123.97,15165.29,187200],["2024-05-14",15206.61,15371.9,15082.64,15371.9,146600],["2024-05-15",15371.9,15537.19,15330.58,15413.22,158900],["2024-05-16",15661.16,15702.48,15165.29,15206.61,233500],["2024-05-17",15495.87,15495.87,15082.64,15165.29,153100],["2024-05-20",15165.29,15247.93,14793.39,14793.39,251400],["2024-05-21",14876.03,15826.45,14793.39,15826.45,669300],["2024-05-22",15867.77,16280.99,15537.19,15537.19,340500],["2024-05-23",15537.19,15785.12,15371.9,15702.48,227600],["2024-05-24",15371.9,15702.48,14876.03,15123.97,291300],["2024-05-27",15123.97,15578.51,15123.97,15578.51,113800],["2024-05-28",15578.51,15702.48,15413.22,15702.48,112600],["2024-05-29",15702.48,15785.12,15371.9,15371.9,132700],["2024-05-30",15289.26,15619.83,15165.29,15537.19,118300],["2024-05-31",15537.19,15785.12,15537.19,15537.19,194800],["2024-06-03",15578.51,15909.09,15578.51,15785.12,116300],["2024-06-04",15702.48,15909.09,15661.16,15785.12,202100],["2024-06-05",15785.12,15950.41,15702.48,15785.12,197400],["2024-06-06",15702.48,16528.93,15702.48,15785.12,176600],["2024-06-07",16115.7,16115.7,15743.8,15743.8,133500],["2024-06-10",15743.8,15909.09,15702.48,15785.12,194800],["2024-06-11",15702.48,15785.12,15371.9,15537.19,494800],["2024-06-12",15537.19,15702.48,15454.55,15578.51,302700],["2024-06-13",15578.51,15619.83,15454.55,15495.87,321800],["2024-06-14",15495.87,15826.45,15413.22,15495.87,197200],["2024-06-17",15495.87,15537.19,15371.9,15495.87,90700],["2024-06-18",15743.8,15743.8,15495.87,15578.51,39700],["2024-06-19",15495.87,15619.83,15495.87,15578.51,127700],["2024-06-20",15619.83,15619.83,15082.64,15578.51,336425],["2024-06-21",15578.51,15702.48,15495.87,15578.51,88600],["2024-06-24",15578.51,15578.51,15206.61,15371.9,136300],["2024-06-25",15041.32,15619.83,15041.32,15413.22,195710],["2024-06-26",15165.29,15413.22,15165.29,15413.22,59100],["2024-06-27",15619.83,16115.7,15413.22,15826.45,187700],["2024-06-28",16115.7,16115.7,15578.51,15578.51,37200],["2024-07-01",16033.06,16033.06,15495.87,15578.51,100100],["2024-07-02",15454.55,15619.83,15454.55,15578.51,68600],["2024-07-03",15578.51,15867.77,15495.87,15661.16,91700],["2024-07-04",15826.45,15826.45,15578.51,15661.16,74800],["2024-07-05",15578.51,15661.16,15413.22,15619.83,94700],["2024-07-08",15702.48,15702.48,15413.22,15578.51,73400],["2024-07-09",15619.83,15619.83,15413.22,15537.19,73300],["2024-07-10",15578.51,15578.51,15371.9,15537.19,106900],["2024-07-11",15537.19,15537.19,15371.9,15454.55,144700],["2024-07-12",15495.87,15537.19,15247.93,15495.87,150000],["2024-07-15",15454.55,15454.55,15371.9,15371.9,28100],["2024-07-16",15495.87,15495.87,15123.97,15371.9,119400],["2024-07-17",15247.93,15247.93,14297.52,15000.0,87000],["2024-07-18",15000.0,15661.16,14545.45,14958.68,42200],["2024-07-19",14876.03,15000.0,14710.74,14876.03,231900],["2024-07-22",14793.39,14834.71,14462.81,14752.07,63600],["2024-07-23",14297.52,14504.13,14297.52,14338.84,119500],["2024-07-24",14297.52,14338.84,13966.94,14297.52,110400],["2024-07-25",14049.59,14380.17,14049.59,14380.17,44100],["2024-07-26",14628.1,14628.1,14297.52,14421.49,26900],["2024-07-29",14669.42,14669.42,14132.23,14462.81,27200],["2024-07-30",14297.52,14545.45,14297.52,14545.45,65300],["2024-07-31",14545.45,14710.74,14462.81,14504.13,9000],["2024-08-01",14462.81,15289.26,14049.59,15289.26,135600],["2024-08-02",14628.1,14876.03,14586.78,14669.42,173400],["2024-08-05",14545.45,14669.42,13801.65,14214.88,255300],["2024-08-06",14214.88,14752.07,13966.94,14380.17,70200],["2024-08-07",14297.52,14628.1,14049.59,14462.81,31600],["2024-08-08",14462.81,14462.81,13884.3,14380.17,9300],["2024-08-09",14214.88,14380.17,14049.59,14380.17,19200],["2024-08-12",14380.17,14462.81,14214.88,14297.52,119000],["2024-08-13",14297.52,14586.78,14297.52,14586.78,273000],["2024-08-14",14545.45,15123.97,14504.13,14958.68,310700],["2024-08-15",14958.68,15041.32,14793.39,14917.36,206400],["2024-08-16",14586.78,15123.97,14586.78,15123.97,339800],["2024-08-19",15123.97,15454.55,15123.97,15413.22,325300],["2024-08-20",15454.55,15454.55,15247.93,15454.55,418200],["2024-08-21",15454.55,15495.87,15330.58,15495.87,304100],["2024-08-22",15495.87,15537.19,15247.93,15289.26,251600],["2024-08-23",15247.93,15371.9,15206.61,15206.61,279800],["2024-08-26",15206.61,15413.22,15206.61,15413.22,260500],["2024-08-27",15371.9,15413.22,15289.26,15371.9,196100],["2024-08-28",15371.9,15371.9,15247.93,15330.58,264900],["2024-08-29",15537.19,15867.77,15330.58,15867.77,488100],["2024-08-30",15991.74,16942.15,15826.45,16942.15,668500],["2024-09-04",16942.15,18057.85,16942.15,17727.27,548400],["2024-09-05",17727.27,17851.24,16859.5,16942.15,619000],["2024-09-06",16942.15,17148.76,16446.28,16694.21,405600],["2024-09-09",16694.21,16942.15,16363.64,16735.54,231800],["2024-09-10",16818.18,17863.64,16727.27,17590.91,474700],["2024-09-11",17954.55,17954.55,17363.64,17590.91,236000],["2024-09-12",17545.45,17863.64,17363.64,17727.27,187800],["2024-09-13",17545.45,17727.27,17454.55,17727.27,139200],["2024-09-16",17636.36,17727.27,16818.18,16818.18,357800],["2024-09-17",16636.36,17272.73,16545.45,17181.82,283900],["2024-09-18",17227.27,17318.18,16909.09,17181.82,227100],["2024-09-19",17136.36,17272.73,17000.0,17181.82,168000],["2024-09-20",17636.36,17727.27,17090.91,17454.55,219400],["2024-09-23",17454.55,18636.36,17454.55,18636.36,689000],["2024-09-24",19090.91,19318.18,18636.36,19227.27,566700],["2024-09-25",19227.27,19227.27,18681.82,18681.82,443400],["2024-09-26",18681.82,19272.73,18454.55,19090.91,284000],["2024-09-27",19181.82,19181.82,18772.73,18863.64,260300],["2024-09-30",18863.64,19272.73,18681.82,19045.45,324800],["2024-10-01",19045.45,19090.91,18818.18,18909.09,253300],["2024-10-02",18909.09,19818.18,18772.73,19363.64,518900],["2024-10-03",19363.64,19545.45,18636.36,19272.73,689600],["2024-10-04",19000.0,19181.82,18863.64,18863.64,281800],["2024-10-07",18863.64,18954.55,18727.27,18818.18,281400],["2024-10-08",18818.18,18818.18,18500.0,18818.18,247000],["2024-10-09",18636.36,19045.45,18636.36,19000.0,185600],["2024-10-10",19090.91,19500.0,19000.0,19090.91,242400],["2024-10-11",19000.0,19272.73,18954.55,19272.73,229100],["2024-10-14",19545.45,19545.45,19272.73,19363.64,349400],["2024-10-15",19272.73,19454.55,19136.36,19318.18,233300],["2024-10-16",19272.73,19272.73,19090.91,19181.82,253000],["2024-10-17",19181.82,20000.0,18681.82,20000.0,1453700],["2024-10-18",19954.55,20363.64,19818.18,19818.18,389900],["2024-10-21",19818.18,19909.09,19681.82,19818.18,232300],["2024-10-22",19818.18,20363.64,19500.0,19727.27,367800],["2024-10-23",19727.27,19818.18,19227.27,19545.45,272500],["2024-10-24",19363.64,19545.45,18181.82,19090.91,405800],["2024-10-25",18818.18,19272.73,18818.18,18909.09,248200],["2024-10-28",18909.09,19000.0,18636.36,18818.18,182500],["2024-10-29",18818.18,19000.0,18727.27,18818.18,195000],["2024-10-30",18818.18,18909.09,18636.36,18818.18,286400],["2024-10-31",18818.18,19500.0,18636.36,18818.18,236500],["2024-11-01",18636.36,18909.09,18500.0,18636.36,284000],["2024-11-04",18636.36,19772.73,18181.82,19772.73,497900],["2024-11-05",19772.73,19772.73,19000.0,19272.73,240200],["2024-11-06",19000.0,19409.09,19000.0,19409.09,200500],["2024-11-07",19409.09,19409.09,18818.18,19045.45,214000],["2024-11-08",19045.45,19045.45,18636.36,18863.64,179000],["2024-11-11",18727.27,18727.27,18181.82,18454.55,264500],["2024-11-12",18181.82,18500.0,18000.0,18181.82,285400],["2024-11-13",18181.82,18454.55,18045.45,18227.27,151400],["2024-11-14",18227.27,18227.27,17409.09,17772.73,480500],["2024-11-15",17727.27,18318.18,17454.55,18000.0,261900],["2024-11-18",17727.27,17954.55,17318.18,17727.27,185900],["2024-11-19",17636.36,17727.27,17000.0,17000.0,533200],["2024-11-20",17000.0,17454.55,16909.09,17454.55,414400],["2024-11-21",17272.73,18045.45,17181.82,17909.09,207600],["2024-11-22",17909.09,17909.09,17454.55,17636.36,322490],["2024-11-25",17636.36,17636.36,17409.09,17636.36,172400],["2024-11-26",17500.0,18000.0,17500.0,17727.27,367500],["2024-11-27",17636.36,18500.0,17636.36,18363.64,618340],["2024-11-28",18363.64,18409.09,18181.82,18318.18,597990],["2024-11-29",18181.82,18318.18,18090.91,18318.18,210100],["2024-12-02",18272.73,18272.73,18090.91,18181.82,217400],["2024-12-03",18181.82,18227.27,18000.0,18136.36,282400],["2024-12-04",18090.91,18090.91,17727.27,18090.91,225200],["2024-12-05",18181.82,18181.82,17727.27,18181.82,356300],["2024-12-06",18181.82,18181.82,17863.64,17909.09,186100],["2024-12-09",17909.09,18000.0,17772.73,17909.09,273300],["2024-12-10",17818.18,18136.36,17727.27,17727.27,226300],["2024-12-11",17727.27,17909.09,17636.36,17909.09,235100],["2024-12-12",17909.09,17909.09,17636.36,17909.09,221800],["2024-12-13",17818.18,17909.09,17636.36,17909.09,221500],["2024-12-16",17818.18,17909.09,17590.91,17909.09,281400],["2024-12-17",17727.27,17909.09,17636.36,17909.09,227800],["2024-12-18",17818.18,17909.09,17545.45,17909.09,389900],["2024-12-19",17909.09,17909.09,17590.91,17818.18,184100],["2024-12-20",17636.36,17772.73,17545.45,17772.73,205700],["2024-12-23",17727.27,17772.73,17454.55,17681.82,310900],["2024-12-24",17681.82,17681.82,17409.09,17545.45,195200],["2024-12-25",17636.36,18227.27,17363.64,18181.82,484800],["2024-12-26",18181.82,18409.09,18136.36,18181.82,210100],["2024-12-27",18272.73,18272.73,17909.09,18045.45,238200],["2024-12-30",18045.45,18090.91,17727.27,17863.64,243100],["2024-12-31",17818.18,18090.91,17727.27,18090.91,198600],["2025-01-02",17909.09,18136.36,17772.73,17954.55,174800],["2025-01-03",17818.18,18000.0,17681.82,17909.09,181600],["2025-01-06",17818.18,17909.09,17409.09,17409.09,238100],["2025-01-07",17409.09,17454.55,17136.36,17454.55,233000],["2025-01-08",17363.64,17727.27,17181.82,17727.27,216100],["2025-01-09",17727.27,17727.27,17363.64,17636.36,124500],["2025-01-10",17454.55,17590.91,17318.18,17590.91,149900],["2025-01-13",17545.45,17590.91,17318.18,17590.91,169700],["2025-01-14",17454.55,17727.27,17409.09,17454.55,154500],["2025-01-15",17409.09,17772.73,17409.09,17500.0,162300],["2025-01-16",17409.09,17500.0,17272.73,17500.0,191300],["2025-01-17",17363.64,17500.0,17318.18,17500.0,272700],["2025-01-20",17454.55,17545.45,17227.27,17545.45,228200],["2025-01-21",17454.55,17545.45,17272.73,17409.09,185100],["2025-01-22",17409.09,17727.27,17363.64,17590.91,253700],["2025-01-23",17545.45,17818.18,17545.45,17818.18,207800],["2025-01-24",17727.27,18045.45,17500.0,17863.64,270300],["2025-02-03",17863.64,18090.91,17681.82,18000.0,152000],["2025-02-04",18000.0,18181.82,17727.27,18045.45,303200],["2025-02-05",17818.18,18090.91,17772.73,18000.0,170400],["2025-02-06",18000.0,18090.91,17818.18,18000.0,183100],["2025-02-07",17954.55,17954.55,17772.73,17954.55,208700],["2025-02-10",17909.09,17909.09,17681.82,17772.73,227900],["2025-02-11",17772.73,17863.64,17636.36,17863.64,277700],["2025-02-12",17863.64,17863.64,17545.45,17772.73,181100],["2025-02-13",17727.27,17772.73,17545.45,17772.73,240800],["2025-02-14",17727.27,17909.09,17409.09,17909.09,475300],["2025-02-17",17909.09,17909.09,17500.0,17772.73,158900],["2025-02-18",17727.27,17818.18,17636.36,17772.73,185800],["2025-02-19",17727.27,17772.73,17500.0,17772.73,330000],["2025-02-20",17727.27,17727.27,17590.91,17727.27,211700],["2025-02-21",17727.27,17727.27,17454.55,17681.82,207100],["2025-02-24",17636.36,17727.27,17500.0,17727.27,234500],["2025-02-25",17727.27,17727.27,17545.45,17727.27,210800],["2025-02-26",17681.82,17772.73,17636.36,17772.73,226700],["2025-02-27",17772.73,19000.0,17681.82,18772.73,603300],["2025-02-28",18772.73,18954.55,18545.45,18681.82,316800],["2025-03-03",18545.45,18590.91,18363.64,18545.45,361400],["2025-03-04",18545.45,18681.82,18454.55,18636.36,379200],["2025-03-05",18636.36,19272.73,18590.91,19181.82,846800],["2025-03-06",19181.82,19272.73,18909.09,18909.09,360200],["2025-03-07",18909.09,19045.45,18727.27,18863.64,435000],["2025-03-10",18818.18,18818.18,18545.45,18727.27,454200],["2025-03-11",18636.36,18681.82,18272.73,18318.18,578800],["2025-03-12",18318.18,18636.36,18272.73,18590.91,401800],["2025-03-13",18636.36,18636.36,18272.73,18363.64,406800],["2025-03-14",18272.73,18590.91,18272.73,18590.91,373500],["2025-03-17",18409.09,19090.91,18409.09,19090.91,526400],["2025-03-18",19090.91,19090.91,18818.18,18954.55,377300],["2025-03-19",18863.64,18954.55,18409.09,18727.27,454000],["2025-03-20",18727.27,18727.27,18454.55,18681.82,371100],["2025-03-21",18636.36,18818.18,18545.45,18727.27,340100],["2025-03-24",18636.36,19090.91,18500.0,19090.91,912300],["2025-03-25",19090.91,19090.91,18772.73,19045.45,395500],["2025-03-26",19045.45,19045.45,18545.45,18636.36,587000],["2025-03-27",18545.45,18590.91,18272.73,18318.18,503200],["2025-03-28",18318.18,18500.0,17909.09,18363.64,408500],["2025-03-31",18181.82,18454.55,17954.55,18454.55,269500],["2025-04-01",18454.55,18454.55,18090.91,18318.18,295400],["2025-04-02",18318.18,18318.18,17954.55,17954.55,408000],["2025-04-03",16772.73,19090.91,16727.27,19090.91,1223800],["2025-04-04",17772.73,17772.73,17772.73,17772.73,593100],["2025-04-08",16545.45,17045.45,16545.45,16545.45,344000],["2025-04-09",15409.09,16545.45,15409.09,16272.73,1478900],["2025-04-10",17409.09,17409.09,17363.64,17409.09,172100],["2025-04-11",17409.09,17772.73,16409.09,17590.91,477800],["2025-04-14",17590.91,18045.45,17363.64,17681.82,194600],["2025-04-15",17636.36,17818.18,17454.55,17727.27,223900],["2025-04-16",17772.73,18500.0,17727.27,18500.0,595100],["2025-04-17",18636.36,19000.0,18363.64,19000.0,519400],["2025-04-18",18818.18,19181.82,18681.82,18954.55,560600],["2025-04-21",18909.09,18954.55,18454.55,18818.18,357000],["2025-04-22",18727.27,18818.18,17545.45,18727.27,616100],["2025-04-23",18727.27,18818.18,18454.55,18818.18,294300],["2025-04-24",18818.18,18863.64,18500.0,18818.18,283200],["2025-04-25",18818.18,18954.55,18590.91,18954.55,341900],["2025-04-28",18954.55,20227.27,18863.64,19681.82,839700],["2025-04-29",19727.27,19772.73,19590.91,19772.73,267100],["2025-05-05",19772.73,19772.73,19545.45,19772.73,364800],["2025-05-06",19772.73,20318.18,19636.36,19681.82,397500],["2025-05-07",19636.36,19818.18,19636.36,19727.27,359900],["2025-05-08",19727.27,19772.73,19590.91,19727.27,329700],["2025-05-09",19772.73,19772.73,19363.64,19500.0,461200],["2025-05-12",19545.45,19545.45,19000.0,19363.64,417800],["2025-05-13",19272.73,19454.55,19045.45,19454.55,659100],["2025-05-14",19454.55,19818.18,19454.55,19818.18,428300],["2025-05-15",20000.0,20272.73,19818.18,20227.27,514000],["2025-05-16",20318.18,20454.55,20181.82,20272.73,496000],["2025-05-19",20227.27,20272.73,20000.0,20181.82,393700],["2025-05-20",20181.82,20272.73,20000.0,20136.36,349400],["2025-05-21",20454.55,20545.45,20045.45,20363.64,373900],["2025-05-22",20272.73,20500.0,20090.91,20090.91,458000],["2025-05-23",20090.91,20272.73,20000.0,20272.73,302100],["2025-05-26",20272.73,20363.64,20000.0,20136.36,458200],["2025-05-27",20136.36,20545.45,20090.91,20545.45,707100],["2025-05-28",20545.45,20727.27,20454.55,20636.36,385300],["2025-05-29",20727.27,20909.09,20454.55,20545.45,340600],["2025-05-30",20545.45,20545.45,20136.36,20500.0,305900],["2025-06-02",20454.55,20500.0,20363.64,20363.64,324700],["2025-06-03",20363.64,20909.09,20318.18,20363.64,347800],["2025-06-04",20272.73,20500.0,20272.73,20409.09,337900],["2025-06-05",20363.64,20545.45,20318.18,20454.55,199700],["2025-06-06",20454.55,20727.27,20454.55,20590.91,345700],["2025-06-09",20590.91,20590.91,20363.64,20454.55,249900],["2025-06-10",20500.0,20590.91,20363.64,20545.45,320300],["2025-06-11",20545.45,21136.36,20545.45,21000.0,424400],["2025-06-12",21045.45,21181.82,20909.09,21045.45,333200],["2025-06-13",20954.55,21181.82,20727.27,21045.45,448200],["2025-06-16",21045.45,21045.45,20772.73,20909.09,388100],["2025-06-17",20954.55,21272.73,20909.09,21045.45,637900],["2025-06-18",21045.45,21318.18,21045.45,21090.91,1487540],["2025-06-19",21090.91,21363.64,21000.0,21363.64,1376490],["2025-06-20",21454.55,22454.55,21363.64,22363.64,852600],["2025-06-23",22454.55,22818.18,22363.64,22636.36,715500],["2025-06-24",22681.82,22681.82,21818.18,22272.73,638900],["2025-06-25",22272.73,22545.45,21818.18,22227.27,498100],["2025-06-26",22227.27,22454.55,22045.45,22454.55,426900],["2025-06-27",22409.09,22545.45,21909.09,22136.36,602100],["2025-06-30",22090.91,22136.36,21772.73,22136.36,463800],["2025-07-01",22090.91,22227.27,21954.55,22136.36,545800],["2025-07-02",22136.36,23181.82,22090.91,23136.36,944000],["2025-07-03",23136.36,23181.82,22409.09,22545.45,753800],["2025-07-04",22545.45,22727.27,22363.64,22727.27,488200],["2025-07-07",22727.27,22954.55,21909.09,22045.45,689800],["2025-07-08",22000.0,22454.55,21818.18,22454.55,324900],["2025-07-09",22181.82,22363.64,21545.45,22000.0,711600],["2025-07-10",21909.09,22000.0,21818.18,22000.0,237200],["2025-07-11",22000.0,22181.82,21636.36,21636.36,411200],["2025-07-14",21272.73,21272.73,20136.36,20136.36,388800],["2025-07-15",19136.36,19954.55,19136.36,19909.09,663200],["2025-07-16",19909.09,19909.09,19363.64,19909.09,200300],["2025-07-17",19909.09,19909.09,19500.0,19727.27,572300],["2025-07-18",19727.27,19727.27,19409.09,19727.27,375200],["2025-07-21",19545.45,19727.27,19545.45,19727.27,267400],["2025-07-22",19727.27,19727.27,19409.09,19681.82,227900],["2025-07-23",19681.82,19727.27,19454.55,19636.36,150500],["2025-07-24",19636.36,19727.27,19545.45,19727.27,127200],["2025-07-25",19772.73,20000.0,19545.45,19909.09,188400],["2025-07-28",19954.55,20181.82,19909.09,20045.45,319400],["2025-07-29",20363.64,20727.27,20000.0,20500.0,1368300],["2025-07-30",19909.09,21909.09,19909.09,21909.09,2241300],["2025-07-31",22181.82,23409.09,21909.09,23409.09,1146600],["2025-08-01",23545.45,24590.91,23409.09,24500.0,1067700],["2025-08-04",24454.55,25090.91,24409.09,25090.91,882600],["2025-08-05",25090.91,25454.55,24409.09,25000.0,1457800],["2025-08-06",25181.82,25363.64,24863.64,25363.64,1981400],["2025-08-07",25363.64,25727.27,25363.64,25681.82,631900],["2025-08-08",25818.18,26045.45,25681.82,26045.45,903300],["2025-08-11",26045.45,26363.64,26000.0,26090.91,591300],["2025-08-12",26227.27,26227.27,25454.55,25909.09,766700],["2025-08-13",25863.64,26136.36,25863.64,26000.0,588500],["2025-08-14",25909.09,26181.82,25909.09,26090.91,674200],["2025-08-15",26090.91,26181.82,26000.0,26045.45,775900],["2025-08-18",26090.91,26363.64,26045.45,26227.27,740200],["2025-08-19",26318.18,26454.55,26227.27,26318.18,660800],["2025-08-20",26272.73,26545.45,26136.36,26545.45,971000],["2025-08-21",26818.18,27136.36,26500.0,27090.91,1874600],["2025-08-22",27181.82,27500.0,27000.0,27363.64,920300],["2025-08-25",27409.09,28272.73,27363.64,28272.73,1118200],["2025-08-26",28636.36,30227.27,28272.73,30227.27,1268400],["2025-08-27",30454.55,32318.18,30045.45,30227.27,1234800],["2025-08-28",30045.45,30227.27,28136.36,29545.45,1284300],["2025-08-29",29590.91,29636.36,28727.27,29636.36,1146100],["2025-09-03",29545.45,29636.36,29500.0,29590.91,517315],["2025-09-04",29681.82,29727.27,29409.09,29454.55,1182800],["2025-09-05",29454.55,29500.0,29136.36,29136.36,758400],["2025-09-08",29090.91,29272.73,28909.09,29272.73,618600],["2025-09-09",29272.73,29545.45,29090.91,29454.55,1051600],["2025-09-10",29454.55,29636.36,29409.09,29545.45,644900],["2025-09-11",29545.45,29681.82,29545.45,29590.91,1339600],["2025-09-12",29590.91,29818.18,29318.18,29545.45,675200],["2025-09-15",29545.45,29909.09,29500.0,29727.27,776100],["2025-09-16",29727.27,29772.73,29545.45,29636.36,512600],["2025-09-17",29636.36,29909.09,29590.91,29818.18,650600],["2025-09-18",29818.18,29954.55,29772.73,29909.09,559400],["2025-09-19",29863.64,30272.73,29863.64,30136.36,584200],["2025-09-22",30136.36,30272.73,30000.0,30227.27,526100],["2025-09-23",30227.27,30590.91,30136.36,30363.64,566900],["2025-09-24",30363.64,30363.64,30000.0,30181.82,515100],["2025-09-25",30227.27,30272.73,29909.09,30090.91,654000],["2025-09-26",30227.27,30227.27,30000.0,30045.45,551000],["2025-09-29",30090.91,30090.91,30000.0,30045.45,525900],["2025-09-30",30000.0,30090.91,30000.0,30000.0,574100],["2025-10-01",30045.45,30090.91,30000.0,30045.45,510600],["2025-10-02",30000.0,32136.36,30000.0,32136.36,720700],["2025-10-03",32181.82,32227.27,32136.36,32181.82,1036200],["2025-10-06",32181.82,32272.73,32136.36,32272.73,552600],["2025-10-07",32318.18,33181.82,32227.27,33000.0,760000],["2025-10-08",33090.91,33181.82,30727.27,32772.73,1475100],["2025-10-09",32850.0,32850.0,32550.0,32700.0,526600],["2025-10-10",32650.0,33200.0,32600.0,33100.0,506500],["2025-10-13",33150.0,33650.0,33000.0,33450.0,574000],["2025-10-14",33500.0,33850.0,33400.0,33750.0,562900],["2025-10-15",33800.0,34300.0,33600.0,34100.0,526800],["2025-10-16",34300.0,34450.0,34000.0,34000.0,534100],["2025-10-17",34050.0,34200.0,33700.0,33700.0,757200],["2025-10-20",33700.0,33900.0,33300.0,33300.0,650700],["2025-10-21",33300.0,33800.0,33050.0,33650.0,858100],["2025-10-22",33600.0,34100.0,33500.0,33850.0,621700],["2025-10-23",33950.0,34200.0,33700.0,34200.0,861300],["2025-10-24",34250.0,34450.0,34050.0,34200.0,545300],["2025-10-27",34250.0,34800.0,34100.0,34600.0,690200],["2025-10-28",34650.0,34950.0,34350.0,34500.0,620100],["2025-10-29",34550.0,34850.0,34300.0,34700.0,633200],["2025-10-30",34800.0,35050.0,34450.0,34850.0,529600],["2025-10-31",34800.0,35100.0,34650.0,34950.0,610200],["2025-11-03",34900.0,35100.0,34750.0,34850.0,565700],["2025-11-04",34800.0,35000.0,34000.0,34650.0,637000],["2025-11-05",34600.0,34900.0,34450.0,34750.0,693000],["2025-11-06",34750.0,34850.0,34450.0,34700.0,510400],["2025-11-07",34650.0,34850.0,34500.0,34600.0,559100],["2025-11-10",34600.0,34650.0,34400.0,34600.0,516400],["2025-11-11",34650.0,34800.0,34350.0,34600.0,555800],["2025-11-12",34600.0,34750.0,34350.0,34500.0,547800],["2025-11-13",34500.0,34650.0,34300.0,34450.0,537300],["2025-11-14",34400.0,34400.0,33800.0,33850.0,567700],["2025-11-17",33900.0,33900.0,33550.0,33800.0,482000],["2025-11-18",33750.0,33800.0,33550.0,33800.0,216000],["2025-11-19",33750.0,33950.0,33550.0,33950.0,254200],["2025-11-20",33950.0,34000.0,33750.0,34000.0,186800],["2025-11-21",33950.0,34050.0,33800.0,34000.0,438800],["2025-11-24",34050.0,34150.0,33900.0,34000.0,581000],["2025-11-25",34000.0,34150.0,33850.0,34150.0,291400],["2025-11-26",34100.0,34100.0,31850.0,33700.0,624900],["2025-11-27",33700.0,33700.0,31350.0,32700.0,690400],["2025-11-28",32600.0,32600.0,31000.0,32250.0,1096200],["2025-12-01",32200.0,32350.0,31900.0,32300.0,444500],["2025-12-02",32250.0,32500.0,32000.0,32400.0,463800],["2025-12-03",32450.0,32600.0,32000.0,32450.0,602500],["2025-12-04",32500.0,32550.0,32050.0,32450.0,445200],["2025-12-05",32400.0,32700.0,32200.0,32600.0,589300],["2025-12-08",32650.0,32950.0,32350.0,32750.0,694900],["2025-12-09",32850.0,34850.0,32450.0,33950.0,1380800],["2025-12-10",34050.0,34450.0,33750.0,34350.0,478600],["2025-12-11",34300.0,35050.0,34100.0,34900.0,604700],["2025-12-12",34900.0,35250.0,34050.0,34400.0,580800],["2025-12-15",34500.0,34600.0,34050.0,34350.0,441900],["2025-12-16",34350.0,34900.0,34150.0,34750.0,918400],["2025-12-17",34850.0,36750.0,34500.0,36400.0,1085000],["2025-12-18",35750.0,36450.0,35500.0,36000.0,686500],["2025-12-19",36050.0,36200.0,35500.0,35900.0,360500],["2025-12-22",35850.0,36400.0,35600.0,36100.0,533600],["2025-12-23",36150.0,36850.0,35950.0,36600.0,692900],["2025-12-24",36600.0,36750.0,36050.0,36550.0,643800],["2025-12-25",36650.0,36950.0,36300.0,36700.0,512400],["2025-12-26",36650.0,36700.0,36250.0,36500.0,815500],["2025-12-29",36500.0,37300.0,36150.0,37200.0,640600],["2025-12-30",37300.0,37500.0,36950.0,37150.0,692700],["2025-12-31",37250.0,38150.0,37000.0,37950.0,1368000],["2026-01-05",37850.0,38300.0,37450.0,38150.0,533300],["2026-01-06",38150.0,38300.0,37100.0,37500.0,666600],["2026-01-07",37500.0,37650.0,36650.0,37200.0,975100],["2026-01-08",37150.0,37450.0,35800.0,37350.0,969000],["2026-01-09",37300.0,37900.0,36600.0,37650.0,831400],["2026-01-12",37600.0,38500.0,37300.0,38450.0,607000],["2026-01-13",38450.0,38600.0,37950.0,38300.0,521900],["2026-01-14",38350.0,39500.0,38150.0,39050.0,786400],["2026-01-15",39000.0,39300.0,38550.0,39100.0,563700],["2026-01-16",39050.0,39300.0,38750.0,39200.0,607200],["2026-01-19",39150.0,39300.0,37300.0,38550.0,1854000],["2026-01-20",38550.0,38800.0,37900.0,38350.0,448300],["2026-01-21",38400.0,38600.0,37950.0,38300.0,416100],["2026-01-22",38250.0,38900.0,38000.0,38650.0,514800],["2026-01-23",38600.0,39200.0,38300.0,38850.0,591400],["2026-01-26",38900.0,40350.0,38500.0,40200.0,939100],["2026-01-27",40250.0,41700.0,40000.0,41500.0,894300],["2026-01-28",41600.0,42700.0,40950.0,42500.0,1058800],["2026-01-29",42550.0,42600.0,41900.0,42150.0,650500],["2026-01-30",42100.0,42700.0,41900.0,42450.0,649000],["2026-02-02",42400.0,42400.0,40900.0,41500.0,801800],["2026-02-03",41500.0,41700.0,39850.0,40500.0,1554000],["2026-02-04",40450.0,40600.0,39500.0,40250.0,747400],["2026-02-05",40250.0,42000.0,40000.0,41550.0,768100],["2026-02-06",41600.0,41850.0,41000.0,41500.0,536300],["2026-02-09",41500.0,42500.0,41200.0,42100.0,565300],["2026-02-10",42150.0,43500.0,41800.0,43500.0,852900],["2026-02-11",43500.0,43750.0,42200.0,42700.0,1007700],["2026-02-12",42700.0,43000.0,41800.0,42400.0,539000],["2026-02-13",42400.0,43100.0,42000.0,42700.0,430600],["2026-02-23",42600.0,43300.0,42150.0,43050.0,441100],["2026-02-24",43000.0,43550.0,42700.0,43200.0,607100],["2026-02-25",43200.0,43400.0,42550.0,43000.0,723000],["2026-02-26",43000.0,43200.0,41950.0,42500.0,1032600],["2026-02-27",42650.0,42800.0,41550.0,42250.0,939200],["2026-03-02",42200.0,43450.0,41600.0,43000.0,1084200],["2026-03-03",43000.0,43400.0,42650.0,43200.0,1001800],["2026-03-04",43250.0,44350.0,42800.0,44050.0,1376000],["2026-03-05",44100.0,44750.0,43450.0,44050.0,941200],["2026-03-06",44050.0,44500.0,43750.0,44250.0,698100],["2026-03-09",44000.0,44000.0,41200.0,42900.0,893000],["2026-03-10",42800.0,43500.0,42550.0,42950.0,889200],["2026-03-11",42950.0,43200.0,40950.0,42600.0,2886900],["2026-03-12",42600.0,44400.0,42000.0,44200.0,975600],["2026-03-13",44300.0,45500.0,44050.0,45350.0,1093100],["2026-03-16",45300.0,45650.0,44900.0,45250.0,566300],["2026-03-17",45250.0,45600.0,44600.0,45450.0,569900],["2026-03-18",45450.0,48600.0,44850.0,48400.0,1235500],["2026-03-19",48400.0,48850.0,47450.0,47850.0,905900],["2026-03-20",47900.0,49700.0,46550.0,49100.0,1368900],["2026-03-23",49100.0,49650.0,48200.0,48850.0,767900],["2026-03-24",48900.0,49250.0,48300.0,48550.0,610300],["2026-03-25",48600.0,48850.0,47150.0,47450.0,798300],["2026-03-26",47400.0,48000.0,46550.0,47500.0,914700],["2026-03-27",47600.0,48550.0,46800.0,48100.0,986400],["2026-03-30",48050.0,49850.0,47650.0,49300.0,693000],["2026-03-31",49400.0,50200.0,49050.0,49650.0,632400],["2026-04-01",49750.0,50000.0,49100.0,49400.0,704600],["2026-04-02",49450.0,49750.0,48600.0,48900.0,635700],["2026-04-03",48950.0,49300.0,48400.0,49050.0,591600],["2026-04-06",49050.0,49300.0,47700.0,48100.0,846600],["2026-04-07",48050.0,48300.0,47600.0,47900.0,558500],["2026-04-08",47950.0,48500.0,47650.0,48350.0,561700],["2026-04-09",48350.0,49250.0,47850.0,49000.0,693600],["2026-04-10",49150.0,51100.0,48950.0,50200.0,836500],["2026-04-13",50000.0,51500.0,49850.0,50700.0,828200],["2026-04-14",50800.0,51300.0,50200.0,50400.0,695700],["2026-04-15",50600.0,51300.0,49800.0,50000.0,814800],["2026-04-16",49950.0,50300.0,49500.0,49750.0,533100],["2026-04-17",49750.0,50200.0,49350.0,49850.0,522200],["2026-04-20",49750.0,51300.0,49350.0,50700.0,497300],["2026-04-21",50800.0,51300.0,50200.0,50600.0,485300],["2026-04-22",50600.0,51300.0,50100.0,51000.0,568400],["2026-04-23",51100.0,51400.0,50500.0,50900.0,451300],["2026-04-24",50900.0,51200.0,49950.0,50400.0,590200],["2026-04-28",50300.0,50900.0,49900.0,49900.0,548000],["2026-04-29",49900.0,50200.0,49300.0,49350.0,526900],["2026-05-04",49500.0,49700.0,48850.0,49450.0,715800],["2026-05-05",49500.0,49850.0,48950.0,49650.0,598500],["2026-05-06",49700.0,49850.0,49000.0,49450.0,620300],["2026-05-07",49500.0,49650.0,49000.0,49550.0,416300],["2026-05-08",49450.0,50100.0,49250.0,49950.0,578800],["2026-05-11",50000.0,50200.0,49450.0,50100.0,576600],["2026-05-12",50200.0,50300.0,49450.0,49750.0,570800],["2026-05-13",49800.0,49900.0,48900.0,49600.0,774600],["2026-05-14",49700.0,49800.0,48950.0,49550.0,498900],["2026-05-15",49650.0,50000.0,49300.0,49900.0,548500],["2026-05-18",49850.0,51100.0,49450.0,50800.0,941400],["2026-05-19",50800.0,51800.0,50100.0,51500.0,639600],["2026-05-20",51400.0,51700.0,50700.0,51100.0,576800],["2026-05-21",51100.0,52000.0,50600.0,51800.0,501300],["2026-05-22",51900.0,52800.0,51000.0,52500.0,764500],["2026-05-25",52600.0,52800.0,51900.0,52100.0,441600],["2026-05-26",52100.0,52500.0,51400.0,52300.0,573600],["2026-05-27",52200.0,53500.0,52000.0,53300.0,835400],["2026-05-28",53400.0,53700.0,52700.0,53200.0,503200],["2026-05-29",53300.0,53900.0,52500.0,53600.0,823500],["2026-06-01",53700.0,53700.0,52600.0,52700.0,827400],["2026-06-02",52600.0,52800.0,51400.0,52000.0,865700],["2026-06-03",52100.0,52300.0,50900.0,52000.0,1099100],["2026-06-04",52000.0,52500.0,51700.0,52400.0,481600],["2026-06-05",52300.0,52500.0,51800.0,52300.0,598100],["2026-06-08",52400.0,52400.0,51800.0,52300.0,396300],["2026-06-09",52200.0,52400.0,49550.0,51100.0,1014400],["2026-06-10",51100.0,51100.0,50000.0,50100.0,361300],["2026-06-11",50200.0,50400.0,49900.0,50400.0,227400],["2026-06-12",50500.0,50700.0,50000.0,50300.0,248500],["2026-06-15",50300.0,50400.0,50000.0,50300.0,336300],["2026-06-16",50300.0,50500.0,50000.0,50400.0,410900],["2026-06-17",50400.0,50700.0,50000.0,50600.0,481900],["2026-06-18",50400.0,50700.0,49950.0,50300.0,399500],["2026-06-19",50300.0,50600.0,49950.0,50300.0,343400],["2026-06-22",50300.0,50500.0,49950.0,50200.0,383500],["2026-06-23",50200.0,50300.0,49950.0,50300.0,347400],["2026-06-24",50300.0,50400.0,49850.0,50300.0,572600],["2026-06-25",50300.0,50500.0,49950.0,50300.0,429500],["2026-06-26",50100.0,50300.0,49950.0,50100.0,490100],["2026-06-29",50100.0,50400.0,49900.0,50200.0,504700],["2026-06-30",50100.0,50200.0,46850.0,48500.0,1061300],["2026-07-01",48500.0,48500.0,47300.0,48050.0,236900],["2026-07-02",48050.0,48100.0,47550.0,48050.0,146100],["2026-07-03",48100.0,48700.0,47950.0,48600.0,235600],["2026-07-06",48550.0,48700.0,48300.0,48450.0,281200],["2026-07-07",48500.0,48600.0,48250.0,48550.0,213800],["2026-07-08",48500.0,48650.0,48300.0,48650.0,253100],["2026-07-09",48700.0,48700.0,48450.0,48650.0,206400],["2026-07-10",48650.0,48750.0,48400.0,48750.0,238600],["2026-07-13",48800.0,48800.0,48450.0,48650.0,207200],["2026-07-14",48600.0,48750.0,48450.0,48700.0,308300],["2026-07-15",48700.0,48850.0,48500.0,48800.0,414000],["2026-07-16",48850.0,49000.0,48500.0,48900.0,379300],["2026-07-17",48950.0,49100.0,48550.0,49000.0,391900],["2026-07-20",49050.0,49150.0,48550.0,48850.0,312900],["2026-07-21",48900.0,48950.0,48500.0,48950.0,289100],["2026-07-22",48900.0,49000.0,48400.0,48850.0,296500],["2026-07-23",48800.0,48800.0,45450.0,45450.0,989300],["2026-07-24",45400.0,45800.0,42300.0,45550.0,1174800],["2026-07-27",45600.0,47600.0,45350.0,47450.0,583700],["2026-07-28",47400.0,48150.0,47050.0,48000.0,806800],["2026-07-29",48000.0,48700.0,47500.0,48550.0,808900],["2026-07-30",48550.0,48650.0,48100.0,48250.0,406000],["2026-07-31",48250.0,48350.0,48000.0,48300.0,347300],["2026-08-03",48300.0,48400.0,48000.0,48300.0,341100],["2026-08-04",48250.0,48450.0,48000.0,48350.0,321700],["2026-08-05",48200.0,48400.0,48050.0,48300.0,334500],["2026-08-06",48300.0,48300.0,48000.0,48200.0,311200],["2026-08-07",48200.0,48300.0,47950.0,48200.0,303900],["2026-08-10",48200.0,48300.0,47950.0,48100.0,338800],["2026-08-11",48150.0,48250.0,48050.0,48150.0,305400],["2026-08-12",48200.0,48250.0,48000.0,48200.0,300000],["2026-08-13",48250.0,48350.0,47950.0,48100.0,345400],["2026-08-14",48150.0,48250.0,47950.0,48100.0,266500],["2026-08-17",48150.0,48200.0,47950.0,48100.0,276800],["2026-08-18",48050.0,48200.0,48000.0,48100.0,525600],["2026-08-19",48100.0,48200.0,48000.0,48100.0,318400],["2026-08-20",48100.0,48200.0,47950.0,48050.0,486700],["2026-08-21",48050.0,48200.0,47850.0,48200.0,361200],["2026-08-24",48200.0,48350.0,47950.0,48300.0,492100],["2026-08-25",48300.0,48400.0,48000.0,48250.0,326800],["2026-08-26",48250.0,48400.0,48000.0,48350.0,327600],["2026-08-27",48350.0,48500.0,48150.0,48350.0,312800],["2026-08-28",48400.0,48500.0,48200.0,48450.0,601600],["2026-09-03",48450.0,48600.0,48100.0,48500.0,637000],["2026-09-04",48500.0,48650.0,48200.0,48600.0,763100],["2026-09-07",48600.0,48700.0,48100.0,48550.0,287900],["2026-09-08",48500.0,48600.0,48050.0,48400.0,873900],["2026-09-09",48300.0,48500.0,47900.0,48300.0,347100],["2026-09-10",48300.0,48300.0,47850.0,48000.0,389300],["2026-09-11",48000.0,48200.0,47800.0,48000.0,549200],["2026-09-14",48000.0,48050.0,47750.0,48000.0,208400],["2026-09-15",48000.0,48050.0,47800.0,48000.0,342700],["2026-09-16",48000.0,48050.0,47800.0,48000.0,464100],["2026-09-17",47950.0,48050.0,47750.0,48000.0,235900],["2026-09-18",47950.0,48050.0,47850.0,48000.0,233000],["2026-09-21",47950.0,48050.0,47700.0,47950.0,221600],["2026-09-22",47950.0,48050.0,47850.0,48000.0,209600],["2026-09-23",47950.0,48050.0,47850.0,48000.0,221200],["2026-09-24",47950.0,48050.0,47850.0,47950.0,331000],["2026-09-25",47950.0,48050.0,47850.0,48000.0,247800],["2026-09-28",47950.0,48050.0,47800.0,48000.0,276400],["2026-09-29",48000.0,48050.0,47850.0,48000.0,250900],["2026-09-30",47950.0,48100.0,47800.0,48000.0,240800],["2026-10-01",48000.0,48000.0,47850.0,47950.0,228500],["2026-10-02",47950.0,48000.0,47850.0,48000.0,319400]]}