{"sym":"NHH","index":false,"bars":[["2017-09-08",13869.79,14178.0,12945.13,13869.79,31300],["2017-09-11",13099.24,13099.24,12328.7,12328.7,6000],["2017-09-12",12328.7,12328.7,10787.61,11558.16,8700],["2017-09-13",10941.72,11265.35,10941.72,11249.94,60000],["2017-09-14",10941.72,11249.94,10941.72,11249.94,54200],["2017-09-15",11095.83,11712.26,11065.01,11712.26,23300],["2017-09-18",11558.16,11866.37,11558.16,11866.37,20400],["2017-09-19",11588.98,12328.7,11588.98,12174.59,31600],["2017-09-20",11974.25,12405.75,10479.39,12328.7,55300],["2017-09-21",12405.75,12559.86,12390.34,12421.16,10200],["2017-09-22",12374.93,12498.22,12374.93,12390.34,12600],["2017-09-25",12344.11,12621.51,12344.11,12621.51,15200],["2017-09-26",12529.04,12683.15,12529.04,12683.15,21100],["2017-09-27",12791.03,13022.19,12791.03,12945.13,8100],["2017-09-28",13022.19,13407.46,13022.19,13407.46,9300],["2017-09-29",13484.52,13561.57,13345.82,13392.05,8800],["2017-10-02",13099.24,13407.46,12806.44,12806.44,8300],["2017-10-03",13176.3,13176.3,12575.27,12945.13,1500],["2017-10-04",12636.92,12652.33,12636.92,12652.33,16200],["2017-10-05",12713.97,13176.3,12713.97,13176.3,43500],["2017-10-06",12852.67,12945.13,12821.85,12945.13,1500],["2017-10-09",12852.67,12868.08,12852.67,12868.08,1100],["2017-10-10",12636.92,13099.24,12636.92,13083.83,69900],["2017-10-11",13099.24,13099.24,12821.85,12821.85,1400],["2017-10-12",13083.83,13083.83,12883.49,12883.49,2300],["2017-10-13",13083.83,13083.83,12945.13,12945.13,33600],["2017-10-16",12868.08,12868.08,12868.08,12868.08,1100],["2017-10-17",12791.03,12791.03,12791.03,12791.03,100],["2017-10-18",12791.03,12791.03,12791.03,12791.03,6500],["2017-10-19",12791.03,12791.03,12791.03,12791.03,1300],["2017-10-20",12791.03,12791.03,12791.03,12791.03,1300],["2017-10-23",12791.03,12791.03,12713.97,12713.97,2400],["2017-10-24",12636.92,12791.03,12636.92,12791.03,4000],["2017-10-25",12760.2,12760.2,12760.2,12760.2,0],["2017-10-26",12760.2,12760.2,12760.2,12760.2,0],["2017-10-27",12760.2,12760.2,12760.2,12760.2,0],["2017-10-30",12513.63,12791.03,12482.81,12791.03,1500],["2017-10-31",12328.7,12328.7,12035.89,12035.89,4100],["2017-11-01",12097.54,12097.54,12097.54,12097.54,1200],["2017-11-02",12020.48,12020.48,12020.48,12020.48,2200],["2017-11-03",12051.3,12051.3,12051.3,12051.3,0],["2017-11-06",12051.3,12051.3,12051.3,12051.3,0],["2017-11-07",12328.7,12328.7,12328.7,12328.7,2000],["2017-11-08",12328.7,12328.7,12328.7,12328.7,0],["2017-11-09",12328.7,12328.7,12328.7,12328.7,23400],["2017-11-10",12328.7,12328.7,12328.7,12328.7,0],["2017-11-13",12636.92,12945.13,12636.92,12945.13,12100],["2017-11-14",12636.92,12636.92,12636.92,12636.92,1000],["2017-11-15",11866.37,12652.33,11866.37,12652.33,2200],["2017-11-16",12713.97,12713.97,12713.97,12713.97,400],["2017-11-17",12868.08,12868.08,12868.08,12868.08,200],["2017-11-20",12868.08,12883.49,12868.08,12883.49,700],["2017-11-21",12868.08,12883.49,12868.08,12883.49,3200],["2017-11-22",12883.49,12883.49,12883.49,12883.49,3900],["2017-11-23",12883.49,12883.49,12883.49,12883.49,9600],["2017-11-24",12883.49,12883.49,12883.49,12883.49,1000],["2017-11-27",12883.49,12883.49,12883.49,12883.49,800],["2017-11-28",12174.59,12174.59,12174.59,12174.59,10000],["2017-11-29",13099.24,13561.57,13099.24,13561.57,500],["2017-11-30",13160.89,13160.89,13160.89,13160.89,3500],["2017-12-01",12636.92,12636.92,12636.92,12636.92,400],["2017-12-04",13561.57,14532.45,13407.46,13407.46,20500],["2017-12-05",13869.79,14023.9,13869.79,13869.79,9500],["2017-12-06",14023.9,14023.9,13869.79,13946.84,9400],["2017-12-07",13253.35,14255.06,13253.35,14255.06,69500],["2017-12-08",13561.57,14624.92,13099.24,13900.61,13900],["2017-12-11",16073.54,16073.54,13422.87,13422.87,15800],["2017-12-12",13114.65,13253.35,12482.81,13253.35,14600],["2017-12-13",13191.71,13469.1,12791.03,13407.46,5575100],["2017-12-14",13869.79,14023.9,13284.17,13376.64,24300],["2017-12-15",13130.07,13576.98,13099.24,13176.3,9500],["2017-12-18",13099.24,13099.24,12482.81,12791.03,78600],["2017-12-19",12636.92,12652.33,12498.22,12636.92,20500],["2017-12-20",12559.86,13083.83,12559.86,12791.03,28400],["2017-12-21",12929.72,13253.35,12929.72,13237.94,1950500],["2017-12-22",13130.07,13130.07,12636.92,12991.37,7100],["2017-12-25",12806.44,12806.44,12791.03,12791.03,500],["2017-12-26",12791.03,13253.35,12791.03,13237.94,24300],["2017-12-27",13253.35,13253.35,12945.13,13099.24,327900],["2017-12-28",13099.24,13099.24,12945.13,12945.13,4600],["2017-12-29",13099.24,13145.48,13099.24,13145.48,21000],["2018-01-02",13361.23,13361.23,12806.44,13099.24,148400],["2018-01-03",12868.08,12868.08,12868.08,12868.08,100],["2018-01-04",12791.03,12791.03,12482.81,12482.81,8500],["2018-01-05",12482.81,12482.81,12020.48,12174.59,21900],["2018-01-08",12190.0,13176.3,12174.59,13176.3,4000],["2018-01-09",12251.65,12251.65,12251.65,12251.65,315100],["2018-01-10",13114.65,13869.79,13083.83,13083.83,7000],["2018-01-11",13654.03,13654.03,13654.03,13654.03,0],["2018-01-12",13022.19,13022.19,13006.78,13006.78,300],["2018-01-15",12513.63,12945.13,12328.7,12945.13,137200],["2018-01-16",12791.03,12791.03,12791.03,12791.03,107400],["2018-01-17",13638.62,13638.62,13638.62,13638.62,1100],["2018-01-18",12267.06,12267.06,12267.06,12267.06,100],["2018-01-19",12945.13,12945.13,12945.13,12945.13,12400],["2018-01-22",12945.13,12945.13,12945.13,12945.13,0],["2018-01-23",12945.13,12945.13,12945.13,12945.13,0],["2018-01-24",12328.7,12328.7,12328.7,12328.7,1000],["2018-01-25",12328.7,12328.7,12328.7,12328.7,0],["2018-01-26",12328.7,12328.7,11835.55,11835.55,8300],["2018-01-29",12852.67,12852.67,12852.67,12852.67,2000],["2018-01-30",12837.26,12837.26,12636.92,12636.92,7000],["2018-01-31",12791.03,12791.03,12713.97,12713.97,19200],["2018-02-01",12744.79,12744.79,12744.79,12744.79,0],["2018-02-02",12852.67,12852.67,12852.67,12852.67,600],["2018-02-05",11866.37,12636.92,11866.37,12636.92,3500],["2018-02-06",12190.0,12190.0,12190.0,12190.0,150000],["2018-02-07",12328.7,12328.7,12328.7,12328.7,200],["2018-02-08",12328.7,12328.7,12328.7,12328.7,0],["2018-02-09",12020.48,12760.2,12020.48,12760.2,323400],["2018-02-12",12636.92,12636.92,12636.92,12636.92,60000],["2018-02-13",12636.92,12636.92,12636.92,12636.92,0],["2018-02-21",12868.08,12868.08,12868.08,12868.08,1000],["2018-02-22",10941.72,12636.92,10941.72,12636.92,3900],["2018-02-23",12482.81,12482.81,12482.81,12482.81,9700],["2018-02-26",12482.81,12559.86,12328.7,12328.7,34400],["2018-02-27",11265.35,12482.81,11265.35,12482.81,24800],["2018-02-28",12467.4,12467.4,12467.4,12467.4,0],["2018-03-01",12467.4,12467.4,12467.4,12467.4,0],["2018-03-02",12467.4,12467.4,12467.4,12467.4,0],["2018-03-05",12020.48,12020.48,11943.43,11943.43,1500],["2018-03-06",11897.2,11897.2,11897.2,11897.2,200],["2018-03-07",11943.43,12791.03,11866.37,12791.03,5500],["2018-03-08",12066.71,12066.71,12066.71,12066.71,1100],["2018-03-09",11789.32,12791.03,11712.26,12791.03,131400],["2018-03-12",12174.59,12174.59,12174.59,12174.59,100],["2018-03-13",12174.59,12174.59,12174.59,12174.59,510000],["2018-03-14",11881.78,12174.59,11881.78,12020.48,1400],["2018-03-15",12328.7,12405.75,12328.7,12328.7,10900],["2018-03-16",12328.7,12482.81,12328.7,12482.81,310000],["2018-03-19",12405.75,12405.75,12328.7,12328.7,3200],["2018-03-20",12097.54,12097.54,12097.54,12097.54,100],["2018-03-21",12636.92,12791.03,12405.75,12405.75,27200],["2018-03-22",12482.81,12482.81,12020.48,12020.48,900],["2018-03-23",12328.7,12791.03,12328.7,12636.92,182200],["2018-03-26",12791.03,12791.03,12328.7,12405.75,60600],["2018-03-27",12328.7,12328.7,12328.7,12328.7,100],["2018-03-28",12482.81,12482.81,12405.75,12405.75,20200],["2018-03-29",12405.75,12405.75,12405.75,12405.75,0],["2018-03-30",12405.75,12775.61,12405.75,12775.61,400],["2018-04-02",12683.15,12683.15,12683.15,12683.15,0],["2018-04-03",12328.7,12405.75,12328.7,12328.7,900],["2018-04-04",12328.7,12328.7,12328.7,12328.7,1000],["2018-04-05",12328.7,12328.7,12328.7,12328.7,0],["2018-04-06",12328.7,12328.7,12328.7,12328.7,500],["2018-04-09",12328.7,12328.7,12328.7,12328.7,0],["2018-04-10",12328.7,12328.7,12328.7,12328.7,0],["2018-04-11",12328.7,12328.7,12328.7,12328.7,0],["2018-04-12",13407.46,13407.46,13407.46,13407.46,1000],["2018-04-13",13407.46,13407.46,13407.46,13407.46,0],["2018-04-16",13407.46,13407.46,13407.46,13407.46,0],["2018-04-17",11419.46,11419.46,11419.46,11419.46,400],["2018-04-18",12328.7,12482.81,12328.7,12482.81,38700],["2018-04-19",12482.81,12791.03,12482.81,12482.81,35400],["2018-04-20",12744.79,12791.03,12744.79,12791.03,15100],["2018-04-23",12791.03,12791.03,12791.03,12791.03,0],["2018-04-24",12791.03,12791.03,12791.03,12791.03,0],["2018-04-26",12791.03,12791.03,12791.03,12791.03,0],["2018-04-27",12791.03,12791.03,12791.03,12791.03,0],["2018-05-02",12791.03,12791.03,12791.03,12791.03,0],["2018-05-03",12791.03,12791.03,12791.03,12791.03,7000],["2018-05-04",12791.03,12791.03,12791.03,12791.03,0],["2018-05-07",10926.31,10926.31,10926.31,10926.31,1000],["2018-05-08",10926.31,10926.31,10926.31,10926.31,0],["2018-05-09",10926.31,10926.31,10926.31,10926.31,0],["2018-05-10",10926.31,10926.31,10926.31,10926.31,600],["2018-05-11",9308.17,12467.4,9308.17,12467.4,200],["2018-05-14",9416.04,12112.95,9400.63,12112.95,300],["2018-05-15",11773.91,11773.91,11773.91,11773.91,200],["2018-05-16",11357.81,11373.23,11357.81,11373.23,800],["2018-05-17",12159.18,12328.7,12159.18,12328.7,2000],["2018-05-18",12251.65,12251.65,12251.65,12251.65,0],["2018-05-21",12251.65,12251.65,12251.65,12251.65,0],["2018-05-22",12251.65,12251.65,12251.65,12251.65,0],["2018-05-23",12251.65,12251.65,12251.65,12251.65,0],["2018-05-24",12251.65,12251.65,12251.65,12251.65,0],["2018-05-25",12251.65,12251.65,12251.65,12251.65,0],["2018-05-28",12251.65,12251.65,12251.65,12251.65,0],["2018-05-29",12251.65,12251.65,12251.65,12251.65,0],["2018-05-30",12156.79,12156.79,12156.79,12156.79,1500],["2018-05-31",12156.79,12156.79,12156.79,12156.79,0],["2018-06-01",12140.99,12156.79,12140.99,12156.79,2000],["2018-06-04",11540.26,11540.26,11540.26,11540.26,100],["2018-06-05",11540.26,11540.26,11540.26,11540.26,0],["2018-06-06",11540.26,11540.26,11540.26,11540.26,0],["2018-06-07",11508.64,13121.12,11508.64,13121.12,3400],["2018-06-08",12963.03,12963.03,12963.03,12963.03,100],["2018-06-11",12963.03,12963.03,12963.03,12963.03,0],["2018-06-12",13437.29,13437.29,13437.29,13437.29,1000],["2018-06-13",13437.29,13437.29,13437.29,13437.29,1752700],["2018-06-14",11856.43,12804.95,11477.03,12804.95,1500],["2018-06-15",12441.35,12441.35,12441.35,12441.35,0],["2018-06-18",12441.35,12441.35,12441.35,12441.35,0],["2018-06-19",11540.26,11540.26,11540.26,11540.26,400],["2018-06-20",12567.82,12567.82,12567.82,12567.82,500],["2018-06-21",12567.82,12567.82,12567.82,12567.82,0],["2018-06-22",12567.82,12567.82,12567.82,12567.82,0],["2018-06-25",12567.82,12567.82,12567.82,12567.82,0],["2018-06-26",12299.07,12330.69,12299.07,12330.69,400],["2018-06-27",12314.88,12314.88,12314.88,12314.88,0],["2018-06-28",12314.88,12314.88,12314.88,12314.88,0],["2018-06-29",12646.86,13437.29,12646.86,13437.29,18400],["2018-07-02",11856.43,11856.43,11856.43,11856.43,100],["2018-07-03",12694.29,12694.29,12694.29,12694.29,100],["2018-07-04",11856.43,12757.52,11856.43,12757.52,400],["2018-07-05",12077.75,12077.75,12077.75,12077.75,0],["2018-07-06",12077.75,12077.75,12077.75,12077.75,0],["2018-07-09",12077.75,12077.75,12077.75,12077.75,0],["2018-07-10",12077.75,12077.75,12077.75,12077.75,0],["2018-07-11",12077.75,12077.75,12077.75,12077.75,0],["2018-07-12",12077.75,12077.75,12077.75,12077.75,0],["2018-07-13",12077.75,12077.75,12077.75,12077.75,0],["2018-07-16",11081.81,11081.81,11066.0,11066.0,2000],["2018-07-17",12014.52,12014.52,12014.52,12014.52,100],["2018-07-18",12014.52,12014.52,12014.52,12014.52,0],["2018-07-19",12014.52,12014.52,12014.52,12014.52,0],["2018-07-20",12014.52,12014.52,12014.52,12014.52,0],["2018-07-23",12014.52,12014.52,12014.52,12014.52,0],["2018-07-24",12014.52,12014.52,12014.52,12014.52,0],["2018-07-25",11998.71,11998.71,11998.71,11998.71,100],["2018-07-26",11998.71,11998.71,11998.71,11998.71,0],["2018-07-27",12172.6,12172.6,12172.6,12172.6,1000],["2018-07-30",12077.75,12172.6,12077.75,12172.6,3000],["2018-07-31",12093.56,13279.2,12093.56,13279.2,200],["2018-08-01",12694.29,12694.29,12694.29,12694.29,0],["2018-08-02",12694.29,12694.29,12694.29,12694.29,0],["2018-08-03",11081.81,11081.81,11081.81,11081.81,100],["2018-08-06",12172.6,12330.69,12172.6,12330.69,200],["2018-08-07",12251.65,12251.65,12251.65,12251.65,0],["2018-08-08",11066.0,11856.43,11066.0,11066.0,4300],["2018-08-09",11066.0,11066.0,11066.0,11066.0,1000],["2018-08-10",11982.9,11982.9,11982.9,11982.9,100],["2018-08-13",11982.9,11982.9,11982.9,11982.9,0],["2018-08-14",11982.9,11982.9,11982.9,11982.9,0],["2018-08-15",11919.67,12330.69,11856.43,11856.43,2400],["2018-08-16",11982.9,11982.9,11982.9,11982.9,0],["2018-08-17",12093.56,12093.56,11540.26,11540.26,200],["2018-08-20",11824.81,11824.81,11824.81,11824.81,0],["2018-08-21",11081.81,11856.43,11066.0,11856.43,4500],["2018-08-22",11413.79,11413.79,11413.79,11413.79,1000],["2018-08-23",11413.79,11413.79,11413.79,11413.79,500],["2018-08-24",11919.67,11919.67,11919.67,11919.67,1000],["2018-08-27",11903.86,11919.67,11903.86,11919.67,1000],["2018-08-28",11540.26,11935.47,11540.26,11856.43,8800],["2018-08-29",11066.0,11066.0,11066.0,11066.0,1000],["2018-08-30",12172.6,12172.6,11540.26,11540.26,500],["2018-08-31",12330.69,12963.03,12172.6,12963.03,3500],["2018-09-04",11761.58,11856.43,11761.58,11856.43,4600],["2018-09-05",11239.9,11239.9,11224.09,11224.09,1400],["2018-09-06",11066.0,11540.26,11066.0,11540.26,3500],["2018-09-07",11540.26,11540.26,11066.0,11540.26,500],["2018-09-10",11840.62,11840.62,11840.62,11840.62,100],["2018-09-11",11066.0,13121.12,11066.0,13121.12,7200],["2018-09-12",12314.88,13042.07,12314.88,12646.86,7000],["2018-09-13",12678.48,12678.48,12678.48,12678.48,742700],["2018-09-14",11255.71,12599.43,11255.71,12599.43,200],["2018-09-17",11935.47,11935.47,11935.47,11935.47,0],["2018-09-18",11935.47,11935.47,11935.47,11935.47,9500],["2018-09-19",11935.47,11935.47,11935.47,11935.47,0],["2018-09-20",11935.47,11935.47,11935.47,11935.47,0],["2018-09-21",12646.86,12646.86,12646.86,12646.86,100],["2018-09-24",12646.86,12646.86,12646.86,12646.86,0],["2018-09-25",12646.86,12646.86,12646.86,12646.86,0],["2018-09-26",12646.86,12646.86,12646.86,12646.86,0],["2018-09-27",12646.86,12646.86,12646.86,12646.86,0],["2018-09-28",12631.05,14543.89,12631.05,14543.89,38600],["2018-10-01",13737.65,13737.65,13737.65,13737.65,0],["2018-10-02",13737.65,13737.65,13737.65,13737.65,0],["2018-10-03",13737.65,13737.65,13737.65,13737.65,0],["2018-10-04",13737.65,13737.65,13737.65,13737.65,0],["2018-10-05",13737.65,13737.65,13737.65,13737.65,0],["2018-10-08",13737.65,13737.65,13737.65,13737.65,0],["2018-10-09",13737.65,13737.65,13737.65,13737.65,0],["2018-10-10",13737.65,13737.65,13737.65,13737.65,0],["2018-10-11",13737.65,13737.65,13737.65,13737.65,0],["2018-10-12",13737.65,13737.65,13737.65,13737.65,0],["2018-10-15",13737.65,13737.65,13737.65,13737.65,0],["2018-10-16",13737.65,13737.65,13737.65,13737.65,0],["2018-10-17",13737.65,13737.65,13737.65,13737.65,0],["2018-10-18",13737.65,13737.65,13737.65,13737.65,0],["2018-10-19",13437.29,13437.29,13437.29,13437.29,1300],["2018-10-22",13437.29,13437.29,13437.29,13437.29,0],["2018-10-23",13437.29,13437.29,13437.29,13437.29,0],["2018-10-24",11856.43,11856.43,11856.43,11856.43,300],["2018-10-25",11856.43,11856.43,11856.43,11856.43,0],["2018-10-26",11856.43,11856.43,11856.43,11856.43,0],["2018-10-29",11856.43,11856.43,11856.43,11856.43,0],["2018-10-30",11856.43,11856.43,11856.43,11856.43,0],["2018-10-31",11856.43,11856.43,11856.43,11856.43,0],["2018-11-01",11856.43,11856.43,11856.43,11856.43,0],["2018-11-02",11856.43,11856.43,11856.43,11856.43,0],["2018-11-05",11856.43,11856.43,11856.43,11856.43,0],["2018-11-06",11856.43,11856.43,11856.43,11856.43,0],["2018-11-07",11856.43,11856.43,11856.43,11856.43,100],["2018-11-08",11856.43,11856.43,11856.43,11856.43,0],["2018-11-09",13342.44,13342.44,13342.44,13342.44,100],["2018-11-12",12646.86,12963.03,11856.43,12883.99,14900],["2018-11-13",12646.86,12646.86,12504.58,12504.58,2900],["2018-11-14",12536.2,12536.2,12536.2,12536.2,0],["2018-11-15",12536.2,12536.2,12536.2,12536.2,0],["2018-11-16",12536.2,12536.2,12536.2,12536.2,0],["2018-11-19",11081.81,12615.24,11081.81,12615.24,3200],["2018-11-20",11856.43,11856.43,11856.43,11856.43,500],["2018-11-21",12615.24,12615.24,12615.24,12615.24,100],["2018-11-22",12583.63,13279.2,12583.63,13279.2,4000],["2018-11-23",12646.86,14369.99,12014.52,13121.12,27700],["2018-11-26",13437.29,14860.06,12172.6,12536.2,1419700],["2018-11-27",12488.77,12631.05,12488.77,12488.77,3201100],["2018-11-28",13290.36,13323.84,12520.39,12520.39,172200],["2018-11-29",13056.02,13056.02,12721.25,12754.73,5600],["2018-11-30",13156.45,13156.45,13156.45,13156.45,100],["2018-12-03",14562.49,14562.49,12888.64,12888.64,200],["2018-12-04",13223.41,13223.41,13223.41,13223.41,200],["2018-12-05",13223.41,13223.41,13223.41,13223.41,0],["2018-12-06",13357.32,13357.32,13357.32,13357.32,800],["2018-12-07",13357.32,13357.32,13357.32,13357.32,300],["2018-12-10",12051.71,12085.19,11750.42,11750.42,1500],["2018-12-11",11716.94,12353.01,11716.94,12353.01,5100],["2018-12-12",12319.53,12319.53,12319.53,12319.53,200],["2018-12-13",11716.94,12286.05,11716.94,12286.05,4300],["2018-12-14",12353.01,12353.01,12051.71,12051.71,2600],["2018-12-17",12152.14,12152.14,11951.28,11951.28,3500],["2018-12-18",12888.64,12888.64,12888.64,12888.64,3500],["2018-12-19",12888.64,12888.64,12888.64,12888.64,0],["2018-12-20",12018.24,12018.24,11716.94,11716.94,3100],["2018-12-21",12018.24,12018.24,12018.24,12018.24,3000],["2018-12-24",12353.01,12353.01,12353.01,12353.01,2000],["2018-12-25",12353.01,12353.01,10746.11,10746.11,2700],["2018-12-26",10779.59,11984.76,10779.59,11716.94,6400],["2018-12-27",11850.85,11850.85,10913.5,11047.4,2900],["2018-12-28",11449.13,11482.6,11449.13,11482.6,1000],["2019-01-02",11817.37,12553.87,10746.11,10746.11,3300],["2019-01-03",11984.76,12721.25,11482.6,12353.01,8000],["2019-01-04",12386.48,12386.48,10779.59,11951.28,3800],["2019-01-07",12821.68,12821.68,12821.68,12821.68,200],["2019-01-08",13056.02,13056.02,10946.97,11047.4,4600],["2019-01-09",12721.25,12754.73,12721.25,12754.73,1000],["2019-01-10",11716.94,13056.02,10880.02,10880.02,2347600],["2019-01-11",12018.24,12353.01,12018.24,12353.01,1000],["2019-01-14",12553.87,13725.56,12553.87,13725.56,500],["2019-01-15",14395.1,14395.1,11482.6,11482.6,2100],["2019-01-16",10645.68,11315.22,10377.86,10377.86,7700],["2019-01-17",12386.48,12386.48,12386.48,12386.48,600],["2019-01-18",13390.79,13390.79,13390.79,13390.79,600],["2019-01-21",12185.62,12185.62,11382.17,11683.47,11800],["2019-01-22",13056.02,13056.02,11382.17,11382.17,2400],["2019-01-23",11984.76,11984.76,11984.76,11984.76,3500],["2019-01-24",11984.76,11984.76,11984.76,11984.76,0],["2019-01-25",13390.79,13390.79,13390.79,13390.79,500],["2019-01-28",14060.33,14060.33,11716.94,11716.94,1400],["2019-01-29",12419.96,12419.96,12419.96,12419.96,0],["2019-01-30",14060.33,14060.33,11984.76,11984.76,1000],["2019-01-31",12051.71,12051.71,12051.71,12051.71,3000],["2019-02-01",12051.71,12051.71,12051.71,12051.71,0],["2019-02-11",12051.71,12051.71,12051.71,12051.71,0],["2019-02-12",13725.56,13725.56,12051.71,12051.71,600],["2019-02-13",11449.13,12353.01,11449.13,12051.71,6200],["2019-02-14",12051.71,12051.71,12051.71,12051.71,100],["2019-02-15",13725.56,13725.56,12051.71,12051.71,1000],["2019-02-18",14729.87,14729.87,11047.4,11047.4,2200],["2019-02-19",11716.94,12051.71,11248.27,11248.27,1600],["2019-02-20",12051.71,12353.01,10846.54,10846.54,5300],["2019-02-21",11716.94,11716.94,11382.17,11382.17,1000],["2019-02-22",11549.56,11549.56,11549.56,11549.56,0],["2019-02-25",11683.47,11683.47,11683.47,11683.47,9100],["2019-02-26",13390.79,13390.79,11716.94,11716.94,700],["2019-02-27",14395.1,14395.1,12085.19,12085.19,700],["2019-02-28",15734.18,15734.18,12051.71,12051.71,800],["2019-03-01",14830.3,14830.3,14830.3,14830.3,0],["2019-03-04",12620.82,12620.82,12620.82,12620.82,400],["2019-03-05",11382.17,11382.17,11382.17,11382.17,1300],["2019-03-06",13089.5,13089.5,11716.94,11716.94,1400],["2019-03-07",14662.92,14662.92,12721.25,12721.25,900],["2019-03-08",16336.77,16336.77,12118.67,12118.67,2500],["2019-03-11",14294.67,14294.67,11382.17,11382.17,1600],["2019-03-12",13256.88,13256.88,11884.33,11884.33,1300],["2019-03-13",13156.45,13156.45,13156.45,13156.45,0],["2019-03-14",13156.45,13156.45,13156.45,13156.45,0],["2019-03-15",13156.45,13156.45,13156.45,13156.45,0],["2019-03-18",12152.14,12219.1,11984.76,11984.76,6100],["2019-03-19",11080.88,11181.31,11080.88,11147.83,400],["2019-03-20",11147.83,11147.83,11147.83,11147.83,0],["2019-03-21",11147.83,11147.83,11147.83,11147.83,0],["2019-03-22",11147.83,11147.83,11147.83,11147.83,0],["2019-03-25",11147.83,11147.83,11147.83,11147.83,0],["2019-03-26",11147.83,11147.83,11147.83,11147.83,60000],["2019-03-27",11147.83,11147.83,11147.83,11147.83,0],["2019-03-28",11147.83,11147.83,11147.83,11147.83,0],["2019-03-29",11147.83,11147.83,11147.83,11147.83,0],["2019-04-01",10712.63,11147.83,10712.63,11147.83,600],["2019-04-02",11047.4,11080.88,11047.4,11047.4,2347300],["2019-04-03",10545.25,11013.93,10545.25,11013.93,1200],["2019-04-04",10846.54,10846.54,10846.54,10846.54,1100],["2019-04-05",11449.13,11449.13,11047.4,11047.4,8200],["2019-04-08",11080.88,11080.88,11080.88,11080.88,2000],["2019-04-09",12654.3,12654.3,10712.63,10712.63,3200],["2019-04-10",13256.88,13256.88,11382.17,11382.17,1700],["2019-04-11",13959.9,13959.9,11382.17,11382.17,2200],["2019-04-12",14629.44,14629.44,11348.7,11382.17,3900],["2019-04-16",14361.62,14361.62,11315.22,11315.22,3200],["2019-04-17",13558.18,13558.18,11382.17,11382.17,1400],["2019-04-18",11315.22,11315.22,11315.22,11315.22,171200],["2019-04-19",11315.22,11315.22,11315.22,11315.22,100],["2019-04-22",9808.76,11147.83,9775.28,11080.88,8400],["2019-04-23",12319.53,12319.53,12319.53,12319.53,3000],["2019-04-24",11047.4,11047.4,11047.4,11047.4,1086792],["2019-04-25",10746.11,10746.11,10746.11,10746.11,100],["2019-04-26",10746.11,10746.11,10746.11,10746.11,0],["2019-05-02",10712.63,10712.63,10712.63,10712.63,200],["2019-05-03",10712.63,10712.63,10712.63,10712.63,0],["2019-05-06",9407.03,9708.32,9407.03,9407.03,1100],["2019-05-07",10277.43,10277.43,10277.43,10277.43,100],["2019-05-08",8837.92,10310.91,8837.92,10310.91,200],["2019-05-09",9574.42,9574.42,9574.42,9574.42,500],["2019-05-10",8268.81,10645.68,8235.34,10645.68,2458],["2019-05-13",10344.39,10344.39,10344.39,10344.39,0],["2019-05-14",10344.39,10344.39,10344.39,10344.39,0],["2019-05-15",10043.09,10043.09,10043.09,10043.09,100],["2019-05-16",10043.09,10043.09,10043.09,10043.09,0],["2019-05-17",8570.11,8570.11,8570.11,8570.11,300],["2019-05-20",9674.85,9674.85,9674.85,9674.85,100],["2019-05-21",9674.85,9674.85,9674.85,9674.85,0],["2019-05-22",9239.65,9239.65,9239.65,9239.65,500],["2019-05-23",9239.65,9239.65,9239.65,9239.65,0],["2019-05-24",9206.17,9206.17,9206.17,9206.17,100],["2019-05-27",9206.17,9206.17,9206.17,9206.17,0],["2019-05-28",9038.78,9038.78,9038.78,9038.78,2000],["2019-05-29",9038.78,9038.78,9038.78,9038.78,0],["2019-05-30",9340.08,9340.08,9340.08,9340.08,100],["2019-05-31",9340.08,9340.08,9340.08,9340.08,300],["2019-06-03",9942.66,9942.66,9942.66,9942.66,100],["2019-06-04",8670.54,8704.02,8637.06,8670.54,12700],["2019-06-05",8034.48,8670.54,8034.48,8670.54,13500],["2019-06-06",8034.48,8201.86,7967.52,8134.91,19200],["2019-06-07",7699.71,8134.91,7364.94,8101.43,25500],["2019-06-10",8101.43,8704.02,8101.43,8570.11,26600],["2019-06-11",8536.63,8704.02,8536.63,8704.02,32200],["2019-06-12",8603.58,8637.06,8369.25,8603.58,48346],["2019-06-13",8570.11,8670.54,8436.2,8670.54,34200],["2019-06-14",8704.02,8904.88,8704.02,8904.88,14400],["2019-06-17",9038.78,9206.17,8971.83,9172.69,21500],["2019-06-18",9172.69,9373.55,9172.69,9239.65,19300],["2019-06-19",9273.12,9407.03,9239.65,9373.55,23200],["2019-06-20",9340.08,10043.09,9340.08,10043.09,25000],["2019-06-21",10545.25,10545.25,8670.54,10043.09,12900],["2019-06-24",9105.74,9373.55,9105.74,9373.55,15100],["2019-06-25",9507.46,10377.86,9507.46,10377.86,7500],["2019-06-26",10043.09,10377.86,10043.09,10243.96,10800],["2019-06-27",10377.86,10444.82,10243.96,10344.39,9600],["2019-06-28",10645.68,10712.63,10444.82,10712.63,11000],["2019-07-01",11047.4,11382.17,11047.4,11382.17,600],["2019-07-02",12051.71,12922.11,12051.71,12788.21,13700],["2019-07-03",12788.21,12788.21,12654.3,12654.3,8800],["2019-07-04",12620.82,12687.78,12620.82,12620.82,14100],["2019-07-05",12654.3,12654.3,12654.3,12654.3,15400],["2019-07-08",12620.82,12620.82,12553.87,12553.87,14600],["2019-07-09",12587.34,12587.34,12386.48,12553.87,13000],["2019-07-10",12721.25,12721.25,12587.34,12587.34,15600],["2019-07-11",12486.91,12520.39,12486.91,12520.39,15000],["2019-07-12",12520.39,12520.39,12453.44,12453.44,13900],["2019-07-15",12319.53,12319.53,11884.33,11884.33,17500],["2019-07-16",12152.14,12152.14,12152.14,12152.14,16500],["2019-07-17",12051.71,12051.71,10377.86,10377.86,16800],["2019-07-18",11047.4,13223.41,10712.63,10712.63,94058],["2019-07-19",11917.81,11917.81,11884.33,11884.33,311600],["2019-07-22",11716.94,11716.94,11716.94,11716.94,12000],["2019-07-23",11549.56,11583.04,10076.57,11482.6,12800],["2019-07-24",10712.63,10712.63,10712.63,10712.63,13600],["2019-07-25",11047.4,11214.79,11047.4,11214.79,13500],["2019-07-26",11181.31,11181.31,10377.86,10377.86,13800],["2019-07-29",11683.47,11951.28,11047.4,11047.4,13100],["2019-07-30",11147.83,11147.83,10946.97,10946.97,11200],["2019-07-31",11649.99,12051.71,11649.99,12051.71,2000],["2019-08-01",12051.71,12386.48,12051.71,12319.53,13700],["2019-08-02",12553.87,13491.22,12553.87,13390.79,18600],["2019-08-05",13290.36,15298.98,13290.36,15232.03,118300],["2019-08-06",15232.03,15232.03,14395.1,14997.69,15200],["2019-08-07",15064.64,15064.64,13457.75,14060.33,10300],["2019-08-08",14328.15,15566.8,14328.15,15566.8,278500],["2019-08-09",15756.65,17469.33,15756.65,17469.33,119800],["2019-08-12",17469.33,19182.01,17469.33,18496.94,57400],["2019-08-13",18496.94,19867.08,18496.94,19524.54,89500],["2019-08-14",19593.05,19730.07,18976.49,19044.99,57300],["2019-08-15",18976.49,19524.54,18839.47,19319.02,76800],["2019-08-16",18976.49,19182.01,18633.95,18633.95,74300],["2019-08-19",18565.44,19113.5,17811.87,19113.5,60700],["2019-08-20",18359.92,18770.97,18359.92,18702.46,68800],["2019-08-21",18770.97,18839.47,17811.87,17811.87,108600],["2019-08-22",18702.46,18702.46,17948.88,18496.94,121400],["2019-08-23",18017.39,18633.95,18017.39,18085.89,92500],["2019-08-26",18291.42,18496.94,18085.89,18359.92,80600],["2019-08-27",18291.42,18359.92,17126.79,17263.81,103700],["2019-08-28",17811.87,17811.87,17195.3,17674.85,100100],["2019-08-29",17537.84,17537.84,16784.26,16921.27,128900],["2019-08-30",17195.3,17195.3,16441.72,16441.72,106700],["2019-09-03",16441.72,19456.04,14386.51,19182.01,244900],["2019-09-04",19387.53,19387.53,17811.87,17948.88,78500],["2019-09-05",19456.04,19456.04,16784.26,19182.01,114300],["2019-09-06",19524.54,21579.76,17811.87,18839.47,103100],["2019-09-09",20552.15,21922.3,18496.94,18496.94,74100],["2019-09-10",21100.21,23977.51,19182.01,23634.98,141400],["2019-09-11",22538.86,22538.86,20552.15,22264.83,103900],["2019-09-12",22196.32,22196.32,22059.31,22127.82,70700],["2019-09-13",22059.31,22127.82,20209.62,22059.31,83200],["2019-09-16",21579.76,24936.61,20004.09,24936.61,126400],["2019-09-17",24525.57,24662.58,22196.32,24662.58,111200],["2019-09-18",24662.58,24936.61,22675.87,23292.44,108700],["2019-09-19",23292.44,24183.03,23155.42,23977.51,96400],["2019-09-20",23703.48,27402.87,23566.47,27402.87,176500],["2019-09-23",24731.09,28087.94,24731.09,27882.42,119300],["2019-09-24",25964.22,29458.08,25964.22,28087.94,135800],["2019-09-25",28087.94,29115.55,28087.94,29047.04,80600],["2019-09-26",29115.55,32677.92,28978.53,32677.92,74000],["2019-09-27",30485.69,34253.59,30485.69,31513.3,21200],["2019-09-30",31033.75,31033.75,27334.36,28156.45,39400],["2019-10-01",26717.8,27060.33,23977.51,25690.19,101200],["2019-10-02",23977.51,24320.05,22607.37,23634.98,60100],["2019-10-03",23634.98,26649.29,23497.96,26375.26,82400],["2019-10-04",25347.65,26717.8,23634.98,26101.23,35200],["2019-10-07",26375.26,27060.33,25416.16,26443.77,70600],["2019-10-08",23977.51,26032.73,23840.5,25690.19,73500],["2019-10-09",24320.05,25895.71,23977.51,25484.67,70100],["2019-10-10",25005.12,26649.29,24662.58,25895.71,104200],["2019-10-11",26991.83,26991.83,25347.65,25964.22,76600],["2019-10-14",26032.73,27128.84,25347.65,25690.19,87800],["2019-10-15",25690.19,26991.83,25347.65,25347.65,59400],["2019-10-16",26238.25,26649.29,25347.65,25347.65,25200],["2019-10-17",25347.65,26169.74,23977.51,25279.15,40400],["2019-10-18",25895.71,26375.26,25279.15,26306.75,84400],["2019-10-21",25690.19,27402.87,24320.05,27060.33,105900],["2019-10-22",26169.74,27402.87,25005.12,27402.87,90800],["2019-10-23",26991.83,27471.38,26032.73,27471.38,110300],["2019-10-24",27402.87,28087.94,25347.65,26717.8,165100],["2019-10-25",26991.83,27676.9,26032.73,26375.26,144100],["2019-10-28",26032.73,30143.16,25827.2,30143.16,141400],["2019-10-29",29115.55,31376.29,27402.87,29458.08,136000],["2019-10-30",28498.98,35212.69,28498.98,34253.59,155900],["2019-10-31",33637.02,36308.8,32951.95,34938.66,93700],["2019-11-01",33362.99,36034.77,32403.89,32403.89,123800],["2019-11-04",33568.52,34253.59,30485.69,31855.84,159200],["2019-11-05",30143.16,31855.84,28773.01,30828.23,151900],["2019-11-06",30280.17,32540.91,30280.17,31239.27,637700],["2019-11-07",31513.3,31855.84,31307.78,31787.33,1140500],["2019-11-08",32883.44,32883.44,29458.08,29458.08,864200],["2019-11-11",31239.27,34253.59,29526.59,32198.37,184800],["2019-11-12",32609.41,32883.44,31513.3,32403.89,145400],["2019-11-13",32129.86,32883.44,31170.76,32883.44,254100],["2019-11-14",32883.44,34253.59,30828.23,32540.91,117600],["2019-11-15",32540.91,33568.52,32403.89,32883.44,101700],["2019-11-18",32883.44,34253.59,32883.44,34253.59,110300],["2019-11-19",29458.08,33774.04,28773.01,33568.52,139800],["2019-11-20",32198.37,33774.04,32061.36,32540.91,180100],["2019-11-21",32883.44,33500.01,31513.3,33020.46,150500],["2019-11-22",33294.49,33362.99,31513.3,32677.92,127900],["2019-11-25",34116.57,34116.57,31170.76,32198.37,110200],["2019-11-26",29458.08,33431.5,29458.08,32198.37,133900],["2019-11-27",32129.86,32335.39,30828.23,32061.36,138000],["2019-11-28",32198.37,32883.44,31170.76,32061.36,152200],["2019-11-29",32883.44,33225.98,31444.79,32061.36,149600],["2019-12-02",31855.84,32198.37,31170.76,31170.76,143600],["2019-12-03",31718.82,31718.82,28773.01,31444.79,116200],["2019-12-04",32129.86,32129.86,30828.23,30828.23,111200],["2019-12-12",33842.54,33842.54,30828.23,30828.23,126780],["2019-12-13",31787.33,31787.33,30485.69,30691.21,543970],["2019-12-16",30759.72,30759.72,30417.19,30554.2,385690],["2019-12-17",30485.69,30622.71,28773.01,28841.52,370970],["2019-12-18",28841.52,29115.55,26854.81,27060.33,248720],["2019-12-19",26717.8,27197.35,25176.39,26375.26,178450],["2019-12-20",26032.73,26306.75,24559.82,24662.58,183660],["2019-12-23",24628.33,26375.26,24320.05,26375.26,137140],["2019-12-24",26375.26,28190.7,26375.26,28190.7,163970],["2019-12-25",28361.97,30143.16,28361.97,29184.06,243830],["2019-12-26",29218.31,31205.02,29218.31,30143.16,220850],["2019-12-27",30211.66,30485.69,29869.13,29937.64,208380],["2019-12-30",29971.89,30828.23,29971.89,30554.2,271460],["2019-12-31",30828.23,31513.3,30280.17,30828.23,226220],["2020-01-02",30828.23,31513.3,30828.23,31376.29,246400],["2020-01-03",31376.29,31718.82,30828.23,30828.23,241590],["2020-01-06",30828.23,31102.26,30759.72,30896.74,229640],["2020-01-07",31513.3,31513.3,30725.47,30828.23,780380],["2020-01-08",30999.5,31102.26,30588.45,30725.47,223140],["2020-01-09",30828.23,31650.31,30828.23,31650.31,254490],["2020-01-10",33568.52,33568.52,32198.37,32438.15,1154894],["2020-01-13",33568.52,33568.52,32061.36,32095.61,197070],["2020-01-14",32095.61,32129.86,30554.2,30965.24,229000],["2020-01-15",30999.5,31376.29,30999.5,31102.26,261350],["2020-01-16",31102.26,32198.37,30999.5,31479.05,296190],["2020-01-17",31513.3,32746.43,31513.3,32643.67,249380],["2020-01-20",32677.92,32746.43,32198.37,32712.18,224150],["2020-01-21",32883.44,33431.5,32746.43,33431.5,211160],["2020-01-22",33500.01,33911.05,33294.49,33774.04,228850],["2020-01-30",33774.04,33774.04,32883.44,32951.95,231170],["2020-01-31",32951.95,32951.95,31890.09,32814.94,206920],["2020-02-03",32814.94,32814.94,31513.3,32164.12,203100],["2020-02-04",31924.34,32403.89,31513.3,32198.37,601150],["2020-02-05",32198.37,32540.91,31513.3,32540.91,222280],["2020-02-06",32540.91,33568.52,31753.08,32712.18,264330],["2020-02-07",33225.98,34253.59,32814.94,34185.08,174180],["2020-02-10",34253.59,34253.59,33225.98,33911.05,211940],["2020-02-11",33911.05,34527.62,33911.05,34185.08,214390],["2020-02-12",34185.08,34527.62,33225.98,34322.09,216440],["2020-02-13",34322.09,34596.12,33568.52,33568.52,207360],["2020-02-14",33568.52,34116.57,33225.98,33225.98,204550],["2020-02-17",33225.98,33979.56,33088.97,33191.73,202320],["2020-02-18",33225.98,33705.53,32198.37,33191.73,208080],["2020-02-19",33225.98,33774.04,31650.31,31992.85,203850],["2020-02-20",31992.85,32403.89,30965.24,32403.89,497548],["2020-02-21",32198.37,32677.92,31513.3,32438.15,288780],["2020-02-24",32540.91,32540.91,31376.29,31513.3,237080],["2020-02-25",31513.3,32540.91,30485.69,31513.3,204330],["2020-02-26",31855.84,32198.37,30143.16,31170.76,215690],["2020-02-27",31170.76,31170.76,29937.64,30999.5,253400],["2020-02-28",30828.23,30930.99,29458.08,30759.72,301450],["2020-03-02",30485.69,31513.3,29834.87,30999.5,287580],["2020-03-03",30999.5,31170.76,29458.08,30999.5,203770],["2020-03-04",30485.69,31513.3,29458.08,30793.97,204190],["2020-03-05",30828.23,31513.3,29423.83,31205.02,207070],["2020-03-06",30143.16,31513.3,29492.34,31170.76,200870],["2020-03-09",30828.23,31136.51,29286.82,29286.82,203680],["2020-03-10",29458.08,30143.16,27402.87,29389.58,206690],["2020-03-11",29389.58,30143.16,28773.01,29423.83,206830],["2020-03-12",27437.12,29458.08,27368.62,28773.01,201540],["2020-03-13",28773.01,28773.01,26786.31,27060.33,203350],["2020-03-16",27060.33,28601.75,27060.33,28567.49,500590],["2020-03-17",28567.49,28567.49,27368.62,28293.46,303130],["2020-03-18",28293.46,28738.76,28293.46,28704.51,305910],["2020-03-19",28773.01,29458.08,27779.66,28636.0,428470],["2020-03-20",28087.94,29423.83,27813.91,28773.01,306560],["2020-03-23",29047.04,29047.04,26820.56,27094.59,300850],["2020-03-24",26717.8,28293.46,26717.8,27402.87,301380],["2020-03-25",27402.87,28601.75,25861.46,26443.77,286000],["2020-03-26",26443.77,27060.33,25690.19,26306.75,283620],["2020-03-27",26306.75,27368.62,26032.73,26306.75,287380],["2020-03-30",26306.75,26306.75,25313.4,25347.65,283710],["2020-03-31",25347.65,25347.65,23977.51,25005.12,544330],["2020-04-01",25005.12,25005.12,24662.58,24662.58,294640],["2020-04-03",23977.51,24662.58,23977.51,24662.58,302650],["2020-04-06",24662.58,26375.26,24525.57,26375.26,243950],["2020-04-07",26717.8,27745.41,26443.77,27745.41,287500],["2020-04-08",27402.87,27711.15,26717.8,27676.9,295210],["2020-04-09",26717.8,28224.96,26649.29,27163.09,301440],["2020-04-10",27163.09,27300.11,26032.73,26717.8,261870],["2020-04-13",26717.8,27676.9,26717.8,26854.81,269840],["2020-04-14",26854.81,26854.81,25553.18,25998.47,266060],["2020-04-15",25998.47,26032.73,25005.12,26032.73,274210],["2020-04-16",26032.73,27402.87,26032.73,27402.87,275680],["2020-04-17",27402.87,29321.07,27402.87,29321.07,267790],["2020-04-20",29800.62,30828.23,29492.34,30793.97,266790],["2020-04-21",30828.23,31170.76,29800.62,29834.87,263960],["2020-04-22",29834.87,30519.95,29834.87,29834.87,252060],["2020-04-23",29834.87,31170.76,29458.08,29458.08,260340],["2020-04-24",29458.08,29458.08,28773.01,29321.07,262070],["2020-04-27",29115.55,29286.82,27745.41,28910.03,297190],["2020-04-28",28910.03,30143.16,28087.94,28087.94,269500],["2020-04-29",28087.94,28773.01,28087.94,28464.73,1335990],["2020-05-04",28464.73,28773.01,28224.96,28567.49,228410],["2020-05-05",28567.49,30143.16,28567.49,29389.58,248080],["2020-05-06",29389.58,31444.79,28773.01,31444.79,237560],["2020-05-07",31444.79,33500.01,31444.79,33431.5,224980],["2020-05-08",33431.5,34596.12,32540.91,32540.91,237010],["2020-05-11",32883.44,33637.02,31718.82,31855.84,221450],["2020-05-12",31855.84,33225.98,31787.33,33020.46,250820],["2020-05-13",34253.59,34253.59,32951.95,33020.46,251000],["2020-05-14",33020.46,33362.99,32198.37,32746.43,254720],["2020-05-15",32746.43,33020.46,32746.43,32746.43,243720],["2020-05-18",32746.43,32883.44,31513.3,32609.41,232450],["2020-05-19",32609.41,32677.92,32198.37,32609.41,254850],["2020-05-20",32609.41,33602.77,32540.91,33602.77,258240],["2020-05-21",33602.77,35075.67,32575.16,33568.52,258160],["2020-05-22",33568.52,33671.28,33225.98,33568.52,237730],["2020-05-25",33568.52,33568.52,32198.37,32198.37,241740],["2020-05-26",32198.37,33568.52,32198.37,32643.67,240060],["2020-05-27",32643.67,33568.52,32232.63,33568.52,302850],["2020-05-28",33568.52,33568.52,33260.23,33431.5,726990],["2020-05-29",33431.5,33431.5,33123.22,33157.47,870100],["2020-06-01",33157.47,33534.26,32883.44,33123.22,461180],["2020-06-02",33123.22,33157.47,32986.2,33088.97,237430],["2020-06-03",33088.97,33157.47,32712.18,32814.94,243460],["2020-06-04",32814.94,32883.44,32335.39,32883.44,210450],["2020-06-05",32883.44,32883.44,31513.3,32883.44,228380],["2020-06-08",33225.98,33362.99,32540.91,32986.2,216600],["2020-06-09",32986.2,32986.2,32746.43,32883.44,200280],["2020-06-10",33465.75,33465.75,32677.92,32746.43,224570],["2020-06-11",32746.43,32883.44,31170.76,31307.78,204580],["2020-06-12",30828.23,32677.92,30143.16,32506.65,188270],["2020-06-15",32540.91,32849.19,30828.23,32643.67,204560],["2020-06-16",32643.67,33225.98,31855.84,32746.43,215210],["2020-06-17",33191.73,33191.73,31170.76,32643.67,221410],["2020-06-18",33088.97,33157.47,30382.93,32746.43,231100],["2020-06-19",30828.23,32986.2,30554.2,32027.1,222370],["2020-06-22",32335.39,32506.65,29834.87,31616.06,543790],["2020-06-23",31616.06,31855.84,29629.35,31239.27,911640],["2020-06-24",30485.69,31170.76,30485.69,31170.76,229280],["2020-06-25",30211.66,31855.84,30211.66,30828.23,204410],["2020-06-26",29511.97,31313.17,29511.97,30481.84,213070],["2020-06-29",29442.69,31521.0,28749.92,30758.95,661220],["2020-06-30",30412.57,31070.7,28957.75,30308.65,454370],["2020-07-01",30481.84,31521.0,30447.21,31139.97,325750],["2020-07-02",31867.38,31867.38,29650.52,30932.14,165600],["2020-07-03",31174.61,31278.53,28957.75,30793.59,303860],["2020-07-06",30793.59,30932.14,29096.31,30897.51,260480],["2020-07-07",30135.46,30862.87,29096.31,30585.76,200760],["2020-07-08",30481.84,31139.97,28819.2,29650.52,225990],["2020-07-09",29650.52,30100.82,28057.15,29789.07,284830],["2020-07-10",29096.31,29789.07,29027.03,29442.69,255480],["2020-07-13",28749.92,29789.07,28749.92,29719.8,268250],["2020-07-14",29789.07,30481.84,29615.88,29962.27,312740],["2020-07-15",29442.69,30481.84,29442.69,30481.84,256590],["2020-07-16",30481.84,31174.61,29823.71,31174.61,205510],["2020-07-17",30481.84,31243.89,30481.84,30966.78,195000],["2020-07-20",31313.17,31313.17,30066.18,31001.42,125920],["2020-07-21",30481.84,31174.61,29096.31,30828.23,203250],["2020-07-22",30897.51,31174.61,30828.23,30862.87,233700],["2020-07-23",30932.14,31174.61,30862.87,30966.78,210030],["2020-07-24",31659.55,31659.55,29823.71,31001.42,178630],["2020-07-27",30828.23,30966.78,30516.48,30828.23,434560],["2020-07-28",30828.23,31590.27,30828.23,31278.53,224860],["2020-07-29",31659.55,31659.55,30551.12,30585.76,191070],["2020-07-30",30481.84,30828.23,30204.74,30655.04,272260],["2020-07-31",29130.94,31313.17,29130.94,30758.95,225520],["2020-08-03",30897.51,32906.54,30897.51,32698.71,192950],["2020-08-04",32560.15,33252.92,32421.6,33114.37,204910],["2020-08-05",33114.37,33599.3,32213.77,32213.77,220260],["2020-08-06",32213.77,33252.92,31243.89,32317.68,166090],["2020-08-07",32317.68,33945.69,31867.38,33114.37,210130],["2020-08-10",34603.82,34603.82,32698.71,32975.81,168150],["2020-08-11",31867.38,32560.15,31243.89,32421.6,219360],["2020-08-12",32421.6,33599.3,32075.21,32560.15,221840],["2020-08-13",32629.43,34499.9,32629.43,32975.81,151560],["2020-08-14",33045.09,33945.69,32975.81,33079.73,154200],["2020-08-17",31867.38,33599.3,31174.61,33599.3,160990],["2020-08-18",32698.71,32975.81,32248.41,32871.9,1385780],["2020-08-19",32560.15,33945.69,32560.15,32802.62,193460],["2020-08-20",32837.26,33945.69,32802.62,32871.9,1655930],["2020-08-21",32560.15,33945.69,32421.6,33149.0,168470],["2020-08-24",32213.77,35400.5,31936.66,35400.5,167520],["2020-08-25",34777.01,37825.2,34777.01,37825.2,1041350],["2020-08-26",36716.77,40457.72,36716.77,40457.72,359870],["2020-08-27",40873.38,43020.97,38795.07,42951.69,161080],["2020-08-28",41912.54,42951.69,40180.61,40873.38,213460],["2020-08-31",40942.66,42258.92,38795.07,39141.46,989750],["2020-09-01",38795.07,40180.61,38102.3,40180.61,162540],["2020-09-03",38795.07,41843.26,38102.3,41773.98,594160],["2020-09-04",42813.13,42813.13,41219.77,41219.77,172680],["2020-09-07",41219.77,41359.49,39123.85,41219.77,174980],["2020-09-08",42617.05,43315.69,39123.85,39333.44,155060],["2020-09-09",39123.85,39473.17,37796.43,38075.89,174010],["2020-09-10",38425.21,38425.21,37237.52,37866.29,206930],["2020-09-11",37726.57,38774.53,37027.93,38774.53,140320],["2020-09-14",38774.53,41219.77,38075.89,41219.77,210970],["2020-09-15",41219.77,41708.81,39682.76,40171.81,210590],["2020-09-16",40521.13,40521.13,38425.21,40171.81,156320],["2020-09-17",40451.26,40451.26,38285.48,38984.12,199690],["2020-09-18",38984.12,39123.85,38564.93,38844.39,172770],["2020-09-21",38425.21,39962.21,37726.57,39822.49,325280],["2020-09-22",39473.17,40311.53,38425.21,39123.85,157590],["2020-09-23",39473.17,39682.76,38006.02,39473.17,180760],["2020-09-24",40171.81,40521.13,37726.57,38075.89,250610],["2020-09-25",38075.89,38215.61,36678.61,37167.65,139190],["2020-09-28",37167.65,37377.25,36748.47,37377.25,197530],["2020-09-29",37377.25,38006.02,36329.29,37726.57,319370],["2020-09-30",37726.57,37936.16,37586.84,37726.57,128410],["2020-10-01",37726.57,38215.61,36678.61,38006.02,157800],["2020-10-02",38006.02,38425.21,36678.61,36818.33,139840],["2020-10-05",36818.33,37027.93,36259.42,37027.93,192950],["2020-10-06",37027.93,37307.38,36818.33,37167.65,717390],["2020-10-07",37167.65,37237.52,36678.61,36678.61,173620],["2020-10-08",36888.2,37377.25,36329.29,36678.61,142350],["2020-10-09",36678.61,36818.33,34932.0,36538.88,163070],["2020-10-12",36958.06,36958.06,34932.0,36399.15,133110],["2020-10-13",37027.93,37027.93,34652.55,36469.01,143180],["2020-10-14",36329.29,37027.93,34617.62,36469.01,132670],["2020-10-15",35630.65,36329.29,34652.55,34932.0,136330],["2020-10-16",35630.65,35979.97,34932.0,35770.37,175510],["2020-10-19",35281.33,36259.42,34233.36,35630.65,198080],["2020-10-20",35281.33,35770.37,34652.55,35630.65,157490],["2020-10-21",36259.42,36259.42,34932.0,35630.65,169150],["2020-10-22",35630.65,35630.65,34233.36,35560.78,148380],["2020-10-23",35979.97,35979.97,34582.68,35630.65,126370],["2020-10-26",35979.97,35979.97,34932.0,35630.65,152200],["2020-10-27",35630.65,35700.51,33884.04,35351.19,203890],["2020-10-28",34932.0,35351.19,34093.64,35351.19,182090],["2020-10-29",35351.19,35351.19,34582.68,35351.19,146400],["2020-10-30",35630.65,35630.65,34582.68,34582.68,200950],["2020-11-02",34405.03,35458.24,33702.89,35458.24,185120],["2020-11-03",35809.32,37915.75,35809.32,36441.25,268280],["2020-11-04",36511.46,37213.6,36511.46,37213.6,165920],["2020-11-05",37213.6,37213.6,35809.32,36722.1,443780],["2020-11-06",36722.1,36932.75,35809.32,36511.46,143010],["2020-11-09",36722.1,36722.1,35177.39,36441.25,148270],["2020-11-10",36511.46,36511.46,35247.6,36160.39,141940],["2020-11-11",36441.25,36441.25,35388.03,35949.75,133640],["2020-11-12",35949.75,36160.39,35458.24,36160.39,197020],["2020-11-13",36160.39,37213.6,35809.32,35879.53,129640],["2020-11-16",36511.46,36511.46,34756.1,35668.89,143410],["2020-11-17",36441.25,36441.25,35458.24,35879.53,131590],["2020-11-18",36441.25,36441.25,35177.39,35458.24,178470],["2020-11-19",36090.17,36090.17,34053.96,34194.39,150960],["2020-11-20",34194.39,36090.17,34194.39,36090.17,1236990],["2020-11-23",36511.46,37073.17,35809.32,36160.39,156330],["2020-11-24",36160.39,36441.25,34405.03,36090.17,156110],["2020-11-25",36090.17,36371.03,34264.6,35388.03,161470],["2020-11-26",34756.1,36090.17,34405.03,35739.1,169390],["2020-11-27",35739.1,36441.25,34369.92,34826.32,167210],["2020-11-30",35107.17,35107.17,34194.39,34861.42,209800],["2020-12-01",34405.03,34931.64,33702.89,34931.64,202600],["2020-12-02",34756.1,35177.39,34405.03,34931.64,155400],["2020-12-03",34931.64,35072.07,34756.1,34826.32,183840],["2020-12-04",34405.03,34931.64,34405.03,34580.57,220810],["2020-12-07",34580.57,34720.99,34545.46,34580.57,144500],["2020-12-08",34405.03,34826.32,34159.28,34405.03,205260],["2020-12-09",34405.03,34685.89,34159.28,34334.82,208300],["2020-12-10",34334.82,34756.1,34264.6,34334.82,199800],["2020-12-11",33562.46,35107.17,33562.46,34405.03,276610],["2020-12-14",34756.1,34896.53,34053.96,34159.28,207450],["2020-12-15",34405.03,34405.03,32263.49,33351.81,202200],["2020-12-16",33702.89,34264.6,33562.46,33702.89,200080],["2020-12-17",33702.89,33843.31,33422.03,33527.35,181440],["2020-12-18",33351.81,33843.31,33281.6,33702.89,197260],["2020-12-21",34053.96,34194.39,33667.78,34194.39,242080],["2020-12-22",34229.49,34685.89,33843.31,33983.74,185890],["2020-12-23",33983.74,34194.39,33808.21,33983.74,269870],["2020-12-24",33773.1,34018.85,32860.31,33492.24,211660],["2020-12-25",33492.24,34756.1,33000.74,33808.21,217810],["2020-12-28",34053.96,34545.46,34053.96,34053.96,226990],["2020-12-29",34264.6,35809.32,34053.96,35458.24,473710],["2020-12-30",35668.89,37915.75,35598.67,37915.75,319270],["2020-12-31",37915.75,40513.68,37213.6,39881.75,489610],["2021-01-04",40373.25,41777.54,39951.96,41005.18,520700],["2021-01-05",41075.39,41215.82,40022.18,40724.32,349300],["2021-01-06",41426.46,43532.89,41426.46,41988.18,481600],["2021-01-07",42479.68,44164.82,42479.68,44024.39,543300],["2021-01-08",44235.04,45849.97,44235.04,44515.9,380600],["2021-01-11",44515.9,45639.32,43462.68,44937.18,456800],["2021-01-12",44586.11,45288.25,43532.89,45288.25,432300],["2021-01-13",45428.68,48447.9,45288.25,48096.83,440900],["2021-01-14",48307.47,48658.54,46973.4,47254.25,366900],["2021-01-15",47394.68,48096.83,45288.25,45990.4,445500],["2021-01-18",46201.04,47675.54,45218.04,47254.25,405600],["2021-01-19",47254.25,47745.76,45639.32,47745.76,231600],["2021-01-20",47394.68,47745.76,46341.47,47535.11,282500],["2021-01-21",47745.76,48237.26,45077.61,46411.68,329400],["2021-01-22",45288.25,48096.83,45288.25,47324.47,416600],["2021-01-25",47745.76,48096.83,46762.75,47043.61,326200],["2021-01-26",47184.04,47464.9,46341.47,46341.47,194400],["2021-01-27",47043.61,47184.04,44235.04,44937.18,255100],["2021-01-28",44586.11,44726.54,41847.75,42128.61,298800],["2021-01-29",41426.46,45077.61,39671.11,44937.18,384600],["2021-02-01",44937.18,44937.18,43532.89,44796.75,333600],["2021-02-02",44937.18,47886.18,43532.89,47043.61,427500],["2021-02-03",47745.76,49501.11,44937.18,49501.11,450400],["2021-02-04",49571.33,50975.62,49360.69,50554.33,329500],["2021-02-05",50554.33,52450.12,50554.33,51537.33,377000],["2021-02-08",50554.33,52099.04,47956.4,51607.54,334700],["2021-02-09",51677.76,55188.48,51677.76,55188.48,513000],["2021-02-17",55328.9,59050.26,55258.69,59050.26,435200],["2021-02-18",59120.48,59682.19,57505.55,57856.62,302100],["2021-02-19",56522.55,56522.55,53854.4,54416.12,407200],["2021-02-22",54416.12,54416.12,50905.4,54135.26,326300],["2021-02-23",53082.05,53362.9,50554.33,50554.33,282100],["2021-02-24",50694.76,52871.4,50554.33,52660.76,312900],["2021-02-25",52660.76,53713.97,50764.97,51256.47,302000],["2021-02-26",50905.4,50905.4,47675.54,48447.9,383200],["2021-03-01",48447.9,50975.62,45077.61,50975.62,447200],["2021-03-02",50975.62,51116.04,49290.47,50764.97,226600],["2021-03-03",50764.97,50835.19,48447.9,50835.19,251100],["2021-03-04",50624.54,50624.54,47324.47,47324.47,172200],["2021-03-05",44094.61,48798.97,44094.61,48728.76,306100],["2021-03-08",49150.04,49150.04,45990.4,49079.83,313900],["2021-03-09",48798.97,49079.83,46692.54,49079.83,212100],["2021-03-10",49079.83,49079.83,45990.4,47394.68,232300],["2021-03-11",47394.68,48798.97,45147.82,48798.97,386800],["2021-03-12",48096.83,48377.68,47043.61,48377.68,321700],["2021-03-15",48096.83,48096.83,46552.11,47675.54,376500],["2021-03-16",47394.68,47886.18,45288.25,46341.47,376700],["2021-03-17",47054.41,48052.54,43846.16,47767.36,388100],["2021-03-18",47054.41,48409.01,46341.47,48123.83,346300],["2021-03-19",47767.36,47767.36,45985.0,47767.36,382900],["2021-03-22",47482.18,47482.18,45272.05,45985.0,304700],["2021-03-23",45343.34,45628.52,44202.63,44915.58,362500],["2021-03-24",44559.1,44559.1,43133.21,43846.16,342500],["2021-03-25",43489.69,45985.0,41350.85,45771.11,484900],["2021-03-26",43489.69,46341.47,43489.69,46341.47,331500],["2021-03-29",46341.47,46341.47,45272.05,45771.11,329900],["2021-03-30",45771.11,45913.7,43347.1,44202.63,418900],["2021-03-31",44202.63,45414.64,44060.04,44915.58,347800],["2021-04-01",44915.58,46412.76,44915.58,46341.47,413400],["2021-04-02",46341.47,46911.82,46127.58,46697.94,324000],["2021-04-05",46626.65,46697.94,45771.11,46555.35,396800],["2021-04-06",46555.35,46555.35,44559.1,45200.76,407200],["2021-04-07",45200.76,45200.76,44060.04,44915.58,311300],["2021-04-08",44844.28,44915.58,44559.1,44915.58,362300],["2021-04-09",44915.58,45058.17,42776.74,44986.87,418400],["2021-04-12",44915.58,45058.17,44630.4,44915.58,420700],["2021-04-13",44915.58,45058.17,44630.4,44915.58,361800],["2021-04-14",44915.58,44915.58,43133.21,43846.16,356100],["2021-04-15",43917.45,44559.1,43133.21,44559.1,448700],["2021-04-16",44559.1,44559.1,43489.69,43846.16,305900],["2021-04-19",43846.16,44202.63,42776.74,44131.34,288200],["2021-04-20",44131.34,44559.1,43489.69,43489.69,391800],["2021-04-22",43489.69,43917.45,42063.79,42063.79,375500],["2021-04-23",42135.09,42919.33,42063.79,42919.33,335900],["2021-04-26",42919.33,42919.33,41279.55,42420.27,455100],["2021-04-27",42420.27,43489.69,42063.79,43489.69,565700],["2021-04-28",43703.57,44772.99,43489.69,44131.34,403500],["2021-04-29",44131.34,45414.64,44131.34,44915.58,463500],["2021-05-04",44416.52,45414.64,43489.69,45200.76,337500],["2021-05-05",45272.05,46769.24,45272.05,46626.65,431800],["2021-05-06",46626.65,46911.82,46056.29,46341.47,222100],["2021-05-07",46484.06,46484.06,43774.86,45200.76,298000],["2021-05-10",45272.05,45272.05,44772.99,45058.17,273000],["2021-05-11",45129.46,45200.76,44701.69,45129.46,347700],["2021-05-12",45272.05,45272.05,44986.87,44986.87,351100],["2021-05-13",44772.99,45058.17,44060.04,44060.04,343700],["2021-05-14",43988.75,44060.04,42063.79,43846.16,388400],["2021-05-17",43917.45,44772.99,43917.45,44487.81,365000],["2021-05-18",44559.1,44630.4,44202.63,44202.63,297900],["2021-05-19",44202.63,44487.81,41208.26,41350.85,249000],["2021-05-20",41350.85,42491.56,40495.31,42491.56,407800],["2021-05-21",42634.15,43846.16,41849.91,43846.16,441500],["2021-05-24",43418.39,44202.63,43418.39,43988.75,267200],["2021-05-25",43988.75,44131.34,43204.51,43347.1,243100],["2021-05-26",43418.39,43418.39,42206.38,42277.68,473700],["2021-05-27",42135.09,42206.38,41422.14,41493.44,205500],["2021-05-28",41493.44,41564.73,40923.08,41208.26,281900],["2021-05-31",41136.96,41849.91,39212.01,41707.32,326500],["2021-06-01",41636.03,41778.62,41564.73,41778.62,145100],["2021-06-02",41636.03,42063.79,41350.85,42063.79,458400],["2021-06-03",41707.32,44202.63,41707.32,43917.45,385100],["2021-06-04",43988.75,44559.1,43489.69,43632.27,220100],["2021-06-07",43632.27,43632.27,42420.27,42420.27,214300],["2021-06-08",42206.38,42206.38,40281.43,40281.43,264700],["2021-06-09",39996.25,42063.79,39497.19,42063.79,308900],["2021-06-10",42776.74,43846.16,42776.74,43275.8,508800],["2021-06-11",43133.21,43917.45,42206.38,43133.21,403900],["2021-06-14",43560.98,43560.98,41707.32,41849.91,287900],["2021-06-15",41778.62,43133.21,40637.9,43061.92,488800],["2021-06-16",43133.21,43846.16,43133.21,43846.16,327800],["2021-06-17",43703.57,45628.52,43489.69,45628.52,377900],["2021-06-18",45628.52,45985.0,44416.52,44701.69,311900],["2021-06-21",44701.69,44701.69,44202.63,44345.22,330200],["2021-06-22",44202.63,44202.63,41422.14,42348.97,421200],["2021-06-23",42063.79,42063.79,40281.43,40709.2,406400],["2021-06-24",40851.79,40851.79,40566.61,40851.79,498400],["2021-06-25",40923.08,41350.85,40851.79,41350.85,453400],["2021-06-28",41350.85,41350.85,40352.72,40637.9,614700],["2021-06-29",40281.43,40637.9,40138.84,40281.43,573100],["2021-06-30",40495.31,41350.85,40210.14,40566.61,560100],["2021-07-01",40637.9,40637.9,40067.55,40281.43,771700],["2021-07-02",40210.14,40210.14,39782.37,39996.25,389600],["2021-07-05",39924.96,39924.96,37786.12,39568.48,272700],["2021-07-06",39711.07,40424.02,39568.48,39924.96,568300],["2021-07-07",39568.48,39853.66,38926.83,39711.07,494800],["2021-07-08",39711.07,39924.96,37786.12,38499.07,470500],["2021-07-09",38499.07,38784.24,37928.71,38142.59,368800],["2021-07-12",38071.3,38071.3,35504.69,35504.69,470000],["2021-07-13",33864.92,36360.23,33864.92,35861.17,762700],["2021-07-14",35932.46,36075.05,35290.81,36003.76,336200],["2021-07-15",35861.17,36645.41,35789.87,36645.41,271900],["2021-07-16",36859.29,37073.17,36003.76,36360.23,663400],["2021-07-19",35647.28,36003.76,33864.92,33864.92,542300],["2021-07-20",34577.86,35290.81,33864.92,35219.52,310700],["2021-07-21",35219.52,36217.64,34934.34,36217.64,290500],["2021-07-22",36146.35,37215.76,35932.46,36930.59,309400],["2021-07-23",37073.17,37073.17,35575.99,35575.99,208900],["2021-07-26",35148.22,35290.81,33722.33,34221.39,243200],["2021-07-27",33864.92,33864.92,32367.73,32367.73,294900],["2021-07-28",32367.73,32367.73,30656.66,31013.14,271700],["2021-07-29",31013.14,32296.44,29943.72,32118.2,339700],["2021-07-30",32153.85,32367.73,31369.61,32011.26,353800],["2021-08-02",31833.02,31833.02,30656.66,31298.31,299800],["2021-08-03",31298.31,31298.31,29230.77,29908.07,272200],["2021-08-04",29444.66,30121.95,29444.66,29908.07,243400],["2021-08-05",29908.07,29908.07,29551.6,29801.13,296000],["2021-08-06",29872.42,30442.78,29872.42,30157.6,442800],["2021-08-09",30300.19,30300.19,29587.25,29943.72,346600],["2021-08-10",29943.72,30300.19,29587.25,30015.01,371800],["2021-08-11",30157.6,30228.9,29373.36,29872.42,358800],["2021-08-12",29943.72,30157.6,29551.6,29587.25,294600],["2021-08-13",29587.25,30015.01,29587.25,29943.72,583300],["2021-08-16",30300.19,30870.55,30193.25,30442.78,520700],["2021-08-17",30514.07,30514.07,29729.83,30015.01,426800],["2021-08-18",29943.72,29943.72,29230.77,29230.77,530500],["2021-08-19",27876.18,28874.3,27876.18,28303.94,594400],["2021-08-20",28303.94,29230.77,27662.29,28161.35,589100],["2021-08-23",28161.35,28589.12,27519.7,27947.47,584300],["2021-08-24",28161.35,28268.3,26093.81,26378.99,487800],["2021-08-25",26378.99,26414.64,24596.63,24774.86,406000],["2021-08-26",24881.8,26485.93,24881.8,26485.93,415900],["2021-08-27",27091.94,28161.35,27020.64,27947.47,439300],["2021-08-30",27983.12,28161.35,27091.94,27983.12,458600],["2021-08-31",28090.06,29230.77,28054.41,29195.13,661000],["2021-09-01",29230.77,29230.77,28303.94,28981.24,451200],["2021-09-06",29088.18,29195.13,28446.53,29016.89,1067500],["2021-09-07",29016.89,29088.18,28018.76,28018.76,1021700],["2021-09-08",27804.88,28161.35,26806.76,27234.52,383200],["2021-09-09",27091.94,27876.18,27091.94,27733.59,414600],["2021-09-10",27804.88,28375.24,27305.82,27947.47,527100],["2021-09-13",28018.76,28161.35,26949.35,27020.64,351100],["2021-09-14",27020.64,27020.64,26236.4,26664.17,499400],["2021-09-15",26699.82,26913.7,25737.34,26378.99,349000],["2021-09-16",26200.75,26378.99,25737.34,26378.99,397700],["2021-09-17",26378.99,26878.05,26378.99,26378.99,391100],["2021-09-20",26236.4,26735.46,25951.22,26521.58,393000],["2021-09-21",26307.7,26521.58,26022.52,26307.7,339200],["2021-09-22",26378.99,26378.99,26022.52,26378.99,336200],["2021-09-23",26450.28,28197.0,26450.28,28197.0,1807100],["2021-09-24",28874.3,29302.07,27804.88,28375.24,874000],["2021-09-27",28446.53,28482.18,26949.35,26949.35,659535],["2021-09-28",26450.28,27020.64,25737.34,26806.76,401500],["2021-09-29",26450.28,26592.87,25594.75,26200.75,445200],["2021-09-30",26236.4,27448.41,25915.57,26592.87,1191700],["2021-10-01",26378.99,27591.0,25986.87,26735.46,964100],["2021-10-04",26735.46,27305.82,26093.81,26806.76,449600],["2021-10-05",26806.76,26878.05,26378.99,26699.82,600100],["2021-10-06",26735.46,27305.82,26735.46,27091.94,745900],["2021-10-07",27234.52,27305.82,26592.87,27091.94,389600],["2021-10-08",27091.94,27377.11,26378.99,27091.94,365900],["2021-10-11",27305.82,27591.0,26735.46,27020.64,445600],["2021-10-12",27091.94,27341.47,26378.99,26450.28,503200],["2021-10-13",26378.99,26878.05,26378.99,26557.23,386100],["2021-10-14",26557.23,26878.05,26450.28,26557.23,705100],["2021-10-15",26806.76,27448.41,26664.17,27448.41,1134600],["2021-10-18",28161.35,28517.83,27448.41,27804.88,1170300],["2021-10-19",27662.29,28090.06,27198.88,27305.82,922500],["2021-10-20",27377.11,27591.0,26664.17,26949.35,614900],["2021-10-21",27198.88,27198.88,26557.23,26949.35,507600],["2021-10-22",26949.35,27305.82,26735.46,27198.88,659600],["2021-10-25",27305.82,27947.47,27234.52,27448.41,796600],["2021-10-26",27448.41,27519.7,27020.64,27448.41,510500],["2021-10-27",27519.7,27876.18,27412.76,27626.64,922300],["2021-10-28",27697.94,29551.6,27697.94,29551.6,1346100],["2021-10-29",30157.6,30941.84,29551.6,30335.84,1073900],["2021-11-01",30442.78,31013.14,29943.72,30157.6,1082400],["2021-11-02",30157.6,30371.49,29515.95,30015.01,850200],["2021-11-03",30015.01,30015.01,28446.53,28517.83,1441700],["2021-11-04",28517.83,28767.36,27876.18,28375.24,589100],["2021-11-05",28375.24,29801.13,28375.24,29444.66,1274400],["2021-11-08",30015.01,30228.9,29302.07,29480.3,518300],["2021-11-09",29480.3,29729.83,28909.95,28981.24,563900],["2021-11-10",28874.3,30977.49,28874.3,30977.49,1669200],["2021-11-11",32082.56,32759.85,31333.96,32082.56,1091100],["2021-11-12",32082.56,33009.38,31369.61,31939.97,689300],["2021-11-15",31512.2,33151.97,31369.61,32439.03,1056900],["2021-11-16",32439.03,32439.03,31369.61,31797.38,563100],["2021-11-17",31512.2,32225.14,31512.2,31726.08,499600],["2021-11-18",31726.08,33080.68,31583.49,32510.32,913900],["2021-11-19",32510.32,33508.45,30656.66,31120.08,890500],["2021-11-22",31333.96,31868.67,28945.59,28981.24,989000],["2021-11-23",28517.83,30228.9,28446.53,29587.25,660500],["2021-11-24",29943.72,30656.66,29943.72,30086.31,249400],["2021-11-25",30300.19,30300.19,29587.25,29801.13,426000],["2021-11-26",29729.83,30264.54,29159.48,29159.48,652100],["2021-11-29",28161.35,28731.71,28161.35,28660.42,457300],["2021-11-30",28945.59,29587.25,28660.42,28874.3,337800],["2021-12-01",28731.71,29230.77,28161.35,28517.83,428800],["2021-12-02",28945.59,29016.89,28375.24,28517.83,259800],["2021-12-03",28517.83,29016.89,26806.76,26806.76,547100],["2021-12-06",26485.93,27769.23,24988.75,25309.57,628600],["2021-12-07",25772.99,26664.17,25666.04,26378.99,278700],["2021-12-08",26521.58,26735.46,26022.52,26378.99,206500],["2021-12-09",26378.99,27091.94,26093.81,26949.35,348400],["2021-12-10",26842.4,27091.94,26592.87,27091.94,257800],["2021-12-13",27448.41,27519.7,26664.17,27198.88,334200],["2021-12-14",27198.88,27377.11,26343.34,26878.05,239000],["2021-12-15",27091.94,27234.52,26806.76,26842.4,239200],["2021-12-16",26842.4,27519.7,26592.87,26592.87,210600],["2021-12-17",26521.58,26735.46,26307.7,26414.64,317400],["2021-12-20",26307.7,27091.94,26058.16,26093.81,323600],["2021-12-21",25951.22,27662.29,25808.63,27377.11,479500],["2021-12-22",27911.82,27911.82,26735.46,27377.11,189600],["2021-12-23",27377.11,27448.41,26022.52,26735.46,269500],["2021-12-24",26806.76,27091.94,26307.7,26307.7,304100],["2021-12-27",26200.75,26735.46,26200.75,26450.28,188300],["2021-12-28",26949.35,27591.0,26628.52,27377.11,473100],["2021-12-29",27448.41,27591.0,27091.94,27377.11,372900],["2021-12-30",27305.82,27804.88,26735.46,27804.88,418900],["2021-12-31",27804.88,28517.83,27377.11,28517.83,2284700],["2022-01-04",28517.83,28517.83,27840.53,27983.12,8912800],["2022-01-05",27947.47,27947.47,27305.82,27305.82,458800],["2022-01-06",27163.23,27519.7,26949.35,27377.11,377900],["2022-01-07",27163.23,27377.11,26806.76,26806.76,371500],["2022-01-10",26735.46,27091.94,25737.34,25879.93,742800],["2022-01-11",25879.93,26735.46,25202.63,25309.57,604000],["2022-01-12",25380.87,26378.99,24703.57,25309.57,576700],["2022-01-13",25380.87,26022.52,24061.92,24061.92,542900],["2022-01-14",23883.68,25737.34,22814.26,24525.33,506900],["2022-01-17",24596.63,24953.1,22956.85,22956.85,482900],["2022-01-18",22956.85,23170.73,21388.37,21388.37,477700],["2022-01-19",21031.9,22315.2,20675.42,21352.72,447200],["2022-01-20",21352.72,22101.32,21317.08,22101.32,530900],["2022-01-21",22315.2,22315.2,21459.66,21459.66,318500],["2022-01-24",21602.25,21602.25,20461.54,20461.54,276600],["2022-01-25",20461.54,20675.42,19855.54,20604.13,305600],["2022-01-26",20675.42,21388.37,20390.25,21031.9,347800],["2022-01-27",21174.49,21388.37,20675.42,20711.07,303600],["2022-01-28",20711.07,21103.19,20461.54,20711.07,422700],["2022-02-07",21031.9,21602.25,20818.01,21174.49,391700],["2022-02-08",21174.49,22636.02,21174.49,22636.02,467400],["2022-02-09",22849.91,23669.8,22814.26,23527.21,707200],["2022-02-10",23170.73,23883.68,23099.44,23527.21,420300],["2022-02-11",23455.91,24240.15,23099.44,23455.91,474100],["2022-02-14",23348.97,23527.21,22600.38,22600.38,372100],["2022-02-15",22742.97,23170.73,22101.32,22529.08,285600],["2022-02-16",22600.38,22992.5,22493.44,22707.32,351100],["2022-02-17",22707.32,23099.44,22529.08,22707.32,355800],["2022-02-18",22742.97,23135.09,22671.67,23028.15,338500],["2022-02-21",22814.26,23313.32,22742.97,23028.15,362500],["2022-02-22",22956.85,23135.09,22386.49,22493.44,353600],["2022-02-23",22600.38,22921.2,22529.08,22564.73,397900],["2022-02-24",22457.79,22564.73,21031.9,21744.84,732200],["2022-02-25",21816.14,22101.32,21673.55,22101.32,539300],["2022-02-28",22101.32,22101.32,21459.66,21602.25,539900],["2022-03-01",21602.25,21887.43,21245.78,21530.96,426300],["2022-03-02",21530.96,21673.55,21317.08,21459.66,280500],["2022-03-03",21459.66,21887.43,21459.66,21887.43,269300],["2022-03-04",21958.73,22030.02,21744.84,21887.43,264100],["2022-03-07",21744.84,21923.08,21566.61,21637.9,246700],["2022-03-08",21637.9,21637.9,21317.08,21317.08,307500],["2022-03-09",21388.37,21388.37,20675.42,20924.96,220900],["2022-03-10",21031.9,21637.9,21031.9,21281.43,89900],["2022-03-11",21388.37,22422.14,21245.78,21780.49,376900],["2022-03-14",21424.02,21602.25,20675.42,21352.72,157300],["2022-03-15",21245.78,21744.84,21245.78,21388.37,291000],["2022-03-16",21459.66,22457.79,21317.08,21994.37,292900],["2022-03-17",21994.37,22457.79,21780.49,21887.43,164800],["2022-03-18",22386.49,22386.49,21602.25,21602.25,169600],["2022-03-21",21602.25,22030.02,21495.31,21602.25,176600],["2022-03-22",21744.84,21923.08,21637.9,21637.9,166100],["2022-03-23",21673.55,22101.32,21673.55,22065.67,257300],["2022-03-24",22243.9,23598.5,22065.67,23598.5,595300],["2022-03-25",24382.74,24489.68,23384.62,23527.21,495400],["2022-03-28",23242.03,23242.03,22707.32,22742.97,287300],["2022-03-29",22742.97,23384.62,22742.97,22956.85,330100],["2022-03-30",22814.26,23170.73,21424.02,21424.02,457000],["2022-03-31",21459.66,21994.37,21459.66,21602.25,168400],["2022-04-01",21602.25,22243.9,21530.96,22172.61,217200],["2022-04-04",22457.79,22814.26,22457.79,22529.08,204200],["2022-04-05",22707.32,22707.32,22350.85,22457.79,256000],["2022-04-06",22172.61,22457.79,22101.32,22101.32,249000],["2022-04-07",22101.32,22350.85,21459.66,21459.66,283800],["2022-04-08",21637.9,21887.43,20675.42,20675.42,220200],["2022-04-12",20818.01,21388.37,19249.53,19249.53,361100],["2022-04-13",19748.59,19819.89,18108.82,18964.35,381600],["2022-04-14",20012.86,20286.39,20012.86,20286.39,217100],["2022-04-15",20514.33,20879.03,19876.1,19876.1,173900],["2022-04-18",19602.58,19602.58,18508.48,18782.01,220200],["2022-04-19",18782.01,19146.7,17733.5,17733.5,162600],["2022-04-20",17505.56,17551.15,16593.81,16593.81,180800],["2022-04-21",15454.13,16092.35,15454.13,15499.71,314900],["2022-04-22",15135.01,16365.87,15135.01,15636.48,148300],["2022-04-25",16183.52,16183.52,14633.55,14633.55,126700],["2022-04-26",15317.36,15317.36,13767.39,15226.19,160600],["2022-04-27",15226.19,15773.24,15226.19,15773.24,128200],["2022-04-28",15864.41,16548.22,15773.24,16411.46,303200],["2022-04-29",16046.76,16821.75,16046.76,16730.57,140100],["2022-05-04",16411.46,16684.99,16229.11,16229.11,86500],["2022-05-05",17232.03,17232.03,16092.35,16776.16,213300],["2022-05-06",16183.52,16730.57,16137.94,16229.11,143800],["2022-05-09",16229.11,16593.81,15135.01,15135.01,185100],["2022-05-10",15408.54,15864.41,14587.97,15864.41,267400],["2022-05-11",16046.76,16229.11,15590.89,15955.59,183800],["2022-05-12",16046.76,16046.76,14861.49,15499.71,246900],["2022-05-13",15135.01,15773.24,14451.2,15499.71,477400],["2022-05-16",15590.89,15864.41,14451.2,15408.54,736500],["2022-05-17",15135.01,16320.29,14587.97,16001.17,518500],["2022-05-18",16001.17,16411.46,15499.71,15499.71,278900],["2022-05-19",15317.36,15499.71,15043.84,15089.43,153200],["2022-05-20",15226.19,15773.24,14907.08,15499.71,717800],["2022-05-23",15773.24,15955.59,15135.01,15317.36,289400],["2022-05-24",15317.36,15499.71,14907.08,15408.54,195400],["2022-05-25",15499.71,15955.59,15226.19,15818.82,257900],["2022-05-26",15910.0,16912.92,15864.41,16593.81,533000],["2022-05-27",16867.33,16867.33,16001.17,16411.46,516400],["2022-05-30",16411.46,16411.46,15910.0,16046.76,349500],["2022-05-31",16001.17,16229.11,15910.0,16229.11,289400],["2022-06-01",16320.29,16320.29,15773.24,15864.41,218500],["2022-06-02",16046.76,16137.94,15271.78,15499.71,254300],["2022-06-03",15499.71,15499.71,15043.84,15043.84,147300],["2022-06-06",15135.01,15226.19,14633.55,14633.55,261600],["2022-06-07",14633.55,14815.9,14496.79,14770.31,137400],["2022-06-08",14770.31,15454.13,14770.31,15317.36,124700],["2022-06-09",15408.54,15818.82,15043.84,15590.89,160000],["2022-06-10",15499.71,15727.65,15135.01,15180.6,85800],["2022-06-13",14587.97,14861.49,14177.68,14177.68,170500],["2022-06-14",14132.09,14360.03,13721.8,13904.15,136300],["2022-06-15",13904.15,13904.15,12946.82,12946.82,211300],["2022-06-16",13129.17,13357.11,12946.82,12946.82,66600],["2022-06-17",12764.47,12764.47,12080.66,12399.77,171900],["2022-06-20",12399.77,12673.29,11579.2,11579.2,57000],["2022-06-21",11077.74,11761.55,11032.15,11077.74,129700],["2022-06-22",11488.02,11852.72,11260.09,11715.96,59600],["2022-06-23",11670.37,12217.42,11670.37,12035.07,87500],["2022-06-24",12217.42,12445.36,12080.66,12171.83,96800],["2022-06-27",12263.01,12354.18,12171.83,12263.01,109600],["2022-06-28",12308.6,12946.82,12308.6,12718.88,120600],["2022-06-29",12536.53,12764.47,12399.77,12582.12,41000],["2022-06-30",12536.53,12536.53,11943.9,11943.9,81000],["2022-07-01",11943.9,11943.9,11396.85,11852.72,99200],["2022-07-04",12217.42,12217.42,11852.72,11898.31,46900],["2022-07-05",11761.55,12126.25,11624.78,11624.78,92800],["2022-07-06",11624.78,11852.72,11533.61,11624.78,84500],["2022-07-07",11624.78,11624.78,11351.26,11533.61,61200],["2022-07-08",11579.2,12080.66,11579.2,11989.48,221600],["2022-07-11",12035.07,12627.71,11989.48,12445.36,245400],["2022-07-12",12445.36,12764.47,12445.36,12582.12,135100],["2022-07-13",12582.12,12855.64,12399.77,12490.95,184400],["2022-07-14",12308.6,12582.12,11943.9,12582.12,272200],["2022-07-15",12764.47,12946.82,12673.29,12673.29,192300],["2022-07-18",13129.17,13402.69,12673.29,12946.82,170300],["2022-07-19",12855.64,12901.23,12582.12,12764.47,266900],["2022-07-20",13083.58,13174.76,12855.64,13037.99,166600],["2022-07-21",13037.99,13037.99,12764.47,12764.47,139500],["2022-07-22",12764.47,13402.69,12627.71,13129.17,327500],["2022-07-25",13220.34,13539.46,13220.34,13220.34,207500],["2022-07-26",13220.34,13493.87,12946.82,12946.82,125400],["2022-07-27",12946.82,13083.58,12263.01,12901.23,226100],["2022-07-28",13083.58,13174.76,12946.82,12946.82,97400],["2022-07-29",13037.99,13265.93,12855.64,12946.82,184100],["2022-08-01",12992.41,13402.69,12992.41,13037.99,324400],["2022-08-02",13265.93,13493.87,13129.17,13265.93,202100],["2022-08-03",13220.34,13448.28,13129.17,13402.69,229900],["2022-08-04",13630.63,13812.98,13493.87,13539.46,178500],["2022-08-05",13357.11,13585.04,13220.34,13585.04,131100],["2022-08-08",13585.04,13949.74,13585.04,13812.98,324500],["2022-08-09",13995.33,13995.33,13676.22,13904.15,243800],["2022-08-10",13949.74,14040.92,13767.39,13767.39,227900],["2022-08-11",13904.15,14132.09,13585.04,13630.63,379600],["2022-08-12",13357.11,13676.22,13357.11,13676.22,89600],["2022-08-15",13767.39,13949.74,13493.87,13858.57,184000],["2022-08-16",13676.22,13995.33,13676.22,13858.57,184900],["2022-08-17",13949.74,14587.97,13493.87,14587.97,545900],["2022-08-18",14587.97,15135.01,14542.38,14679.14,443100],["2022-08-19",14587.97,15043.84,14132.09,14132.09,165100],["2022-08-22",14040.92,14587.97,13812.98,14132.09,386400],["2022-08-23",14040.92,14132.09,13448.28,13949.74,222800],["2022-08-24",13949.74,14223.27,13858.57,14132.09,203400],["2022-08-25",14086.5,14268.85,13858.57,14086.5,156100],["2022-08-26",14268.85,14496.79,13858.57,13858.57,214600],["2022-08-29",13402.69,13585.04,13129.17,13265.93,329800],["2022-08-30",13311.52,13539.46,13220.34,13220.34,159500],["2022-08-31",13037.99,13357.11,13037.99,13357.11,65200],["2022-09-05",13357.11,13402.69,13220.34,13265.93,73200],["2022-09-06",13220.34,13812.98,13220.34,13311.52,132800],["2022-09-07",13174.76,13585.04,13037.99,13037.99,160600],["2022-09-08",13220.34,13402.69,12992.41,13220.34,170200],["2022-09-09",13265.93,13402.69,12810.06,13311.52,232400],["2022-09-12",13129.17,13493.87,12946.82,13083.58,226100],["2022-09-13",13129.17,13311.52,12901.23,13129.17,90500],["2022-09-14",12764.47,13083.58,12582.12,13037.99,176400],["2022-09-15",13129.17,13311.52,12901.23,12992.41,173100],["2022-09-16",12992.41,13129.17,12810.06,12946.82,122800],["2022-09-19",12946.82,13220.34,12308.6,12582.12,254700],["2022-09-20",12764.47,13037.99,12490.95,12718.88,107500],["2022-09-21",12718.88,12992.41,12536.53,12718.88,67300],["2022-09-22",12536.53,12764.47,12445.36,12764.47,70400],["2022-09-23",12901.23,12946.82,12582.12,12582.12,75200],["2022-09-26",12582.12,12582.12,12080.66,12080.66,138100],["2022-09-27",12035.07,12263.01,11989.48,12263.01,28800],["2022-09-28",11852.72,12171.83,11670.37,11852.72,54000],["2022-09-29",11898.31,12126.25,11670.37,11670.37,85400],["2022-09-30",11715.96,11761.55,10940.97,11761.55,301300],["2022-10-03",11670.37,11852.72,11032.15,11305.67,124200],["2022-10-04",11396.85,11579.2,10895.39,10940.97,165100],["2022-10-05",11168.91,11396.85,10849.8,11168.91,315000],["2022-10-06",10940.97,11214.5,10393.93,10393.93,190200],["2022-10-07",10302.75,10302.75,9710.11,9710.11,242300],["2022-10-10",9391.0,10348.34,9391.0,10165.99,229900],["2022-10-11",10165.99,10302.75,9710.11,10165.99,139900],["2022-10-12",10120.4,10804.21,10120.4,10713.04,331400],["2022-10-13",10713.04,11032.15,10667.45,10940.97,243100],["2022-10-14",11032.15,11396.85,10940.97,11305.67,227100],["2022-10-17",11214.5,11305.67,10621.86,11260.09,148000],["2022-10-18",11305.67,11670.37,11260.09,11260.09,265500],["2022-10-19",11305.67,11579.2,11032.15,11488.02,198200],["2022-10-20",11488.02,11488.02,10940.97,11396.85,104800],["2022-10-21",11488.02,11579.2,10621.86,10621.86,211100],["2022-10-24",11077.74,11214.5,10211.58,10758.62,268600],["2022-10-25",10940.97,11488.02,10758.62,11214.5,254200],["2022-10-26",11305.67,11351.26,10940.97,11305.67,102400],["2022-10-27",11351.26,11579.2,11123.32,11579.2,207000],["2022-10-28",11670.37,11943.9,11488.02,11579.2,152500],["2022-10-31",11579.2,11761.55,10940.97,11579.2,247000],["2022-11-01",11579.2,11807.13,11396.85,11579.2,157600],["2022-11-02",11579.2,11579.2,11305.67,11396.85,169000],["2022-11-03",11396.85,11488.02,10986.56,11488.02,174600],["2022-11-04",11351.26,11488.02,11032.15,11396.85,259800],["2022-11-07",11396.85,11488.02,10940.97,10940.97,215700],["2022-11-08",10940.97,11123.32,10485.1,10940.97,147300],["2022-11-09",10940.97,11260.09,10758.62,10849.8,142800],["2022-11-10",10895.39,10895.39,10165.99,10667.45,210300],["2022-11-11",10758.62,10758.62,10257.16,10393.93,192800],["2022-11-14",10302.75,10439.51,9710.11,10302.75,172900],["2022-11-15",10120.4,10257.16,9618.94,9846.88,187900],["2022-11-16",9938.05,10530.69,9163.07,10530.69,303500],["2022-11-17",10667.45,11260.09,10667.45,11214.5,427600],["2022-11-18",11214.5,11761.55,10940.97,11579.2,272900],["2022-11-21",11624.78,12217.42,11624.78,12035.07,263000],["2022-11-22",12217.42,12399.77,11807.13,12217.42,290800],["2022-11-23",12217.42,12536.53,11852.72,12490.95,245400],["2022-11-24",12536.53,12764.47,11761.55,12217.42,264800],["2022-11-25",12217.42,12764.47,12080.66,12764.47,286700],["2022-11-28",12901.23,13220.34,12855.64,13220.34,309000],["2022-11-29",13220.34,13630.63,12810.06,12810.06,280100],["2022-11-30",12764.47,13220.34,12582.12,13129.17,391600],["2022-12-01",13220.34,13585.04,12764.47,13129.17,351300],["2022-12-02",13129.17,13220.34,12810.06,13220.34,112200],["2022-12-05",13311.52,13402.69,13037.99,13265.93,269800],["2022-12-06",13174.76,13220.34,12399.77,12399.77,231600],["2022-12-07",12399.77,12764.47,12217.42,12308.6,224000],["2022-12-08",12354.18,12673.29,12308.6,12308.6,367800],["2022-12-09",12445.36,13129.17,12263.01,13037.99,390200],["2022-12-12",13220.34,13220.34,12855.64,12946.82,229500],["2022-12-13",12946.82,13037.99,12582.12,13037.99,233100],["2022-12-14",13129.17,13402.69,13037.99,13220.34,195300],["2022-12-15",13265.93,13265.93,12992.41,13129.17,123600],["2022-12-16",13037.99,13129.17,12764.47,12855.64,285800],["2022-12-19",12946.82,13220.34,12308.6,12308.6,281400],["2022-12-20",12399.77,12673.29,11852.72,11943.9,333100],["2022-12-21",11989.48,12217.42,11488.02,11943.9,213300],["2022-12-22",11943.9,12263.01,11807.13,12263.01,219300],["2022-12-23",12263.01,13083.58,12263.01,13037.99,328900],["2022-12-26",13129.17,13220.34,12445.36,12582.12,207300],["2022-12-27",12582.12,12764.47,11807.13,12582.12,235800],["2022-12-28",12627.71,12627.71,12080.66,12308.6,129200],["2022-12-29",12399.77,12399.77,12035.07,12308.6,92000],["2022-12-30",12399.77,12399.77,11943.9,11943.9,79000],["2023-01-03",11943.9,12445.36,11943.9,12445.36,183100],["2023-01-04",12536.53,12764.47,12263.01,12490.95,155400],["2023-01-05",12536.53,12627.71,12399.77,12582.12,98900],["2023-01-06",12673.29,13174.76,12673.29,12718.88,267000],["2023-01-09",12946.82,12946.82,12627.71,12718.88,101300],["2023-01-10",12764.47,12764.47,12399.77,12399.77,83900],["2023-01-11",12536.53,12673.29,12308.6,12445.36,94300],["2023-01-12",12490.95,12490.95,12308.6,12490.95,89400],["2023-01-13",12582.12,12627.71,12399.77,12490.95,82900],["2023-01-16",12490.95,12627.71,12399.77,12536.53,99000],["2023-01-17",12582.12,12855.64,12445.36,12855.64,166500],["2023-01-18",12946.82,13129.17,12764.47,13037.99,142700],["2023-01-19",13083.58,13357.11,13037.99,13083.58,141100],["2023-01-27",13220.34,13448.28,13174.76,13220.34,140500],["2023-01-30",13220.34,14132.09,13220.34,14132.09,366800],["2023-01-31",14040.92,14040.92,13767.39,14040.92,207000],["2023-02-01",14040.92,14998.25,13812.98,14587.97,697600],["2023-02-02",14633.55,14633.55,13904.15,13904.15,145800],["2023-02-03",13949.74,14132.09,13676.22,13676.22,270300],["2023-02-06",13721.8,14223.27,13585.04,14040.92,233400],["2023-02-07",14040.92,14177.68,13767.39,13767.39,187700],["2023-02-08",13904.15,13904.15,13402.69,13402.69,148000],["2023-02-09",13448.28,14314.44,13402.69,14314.44,427300],["2023-02-10",14405.62,14861.49,14223.27,14314.44,404800],["2023-02-13",14314.44,14405.62,13357.11,13676.22,436900],["2023-02-14",13721.8,13812.98,12946.82,12946.82,287400],["2023-02-15",13037.99,13311.52,12855.64,12946.82,182700],["2023-02-16",13037.99,13448.28,13037.99,13311.52,235100],["2023-02-17",13448.28,13767.39,13402.69,13585.04,395700],["2023-02-20",13676.22,14132.09,13676.22,14086.5,326300],["2023-02-21",14177.68,14268.85,13493.87,13585.04,273100],["2023-02-22",13493.87,13585.04,12946.82,12946.82,293300],["2023-02-23",13129.17,13265.93,12217.42,13129.17,359900],["2023-02-24",13129.17,13174.76,12582.12,12673.29,211100],["2023-02-27",12536.53,12764.47,12217.42,12627.71,235400],["2023-02-28",12673.29,12764.47,12399.77,12445.36,118300],["2023-03-01",12582.12,12946.82,12445.36,12901.23,196700],["2023-03-02",12946.82,13037.99,12627.71,12718.88,112400],["2023-03-03",12810.06,12946.82,12536.53,12582.12,75800],["2023-03-06",12673.29,12946.82,12627.71,12627.71,132700],["2023-03-07",12764.47,12810.06,12582.12,12764.47,85700],["2023-03-08",12764.47,12764.47,12536.53,12673.29,86100],["2023-03-09",12718.88,12992.41,12673.29,12992.41,185700],["2023-03-10",12901.23,13129.17,12855.64,13037.99,143900],["2023-03-13",12992.41,12992.41,12673.29,12764.47,96300],["2023-03-14",12764.47,12855.64,12399.77,12582.12,138700],["2023-03-15",12764.47,12946.82,12627.71,12901.23,146900],["2023-03-16",12901.23,12901.23,12673.29,12673.29,81700],["2023-03-17",12946.82,12946.82,12490.95,12490.95,63800],["2023-03-20",12490.95,12673.29,12263.01,12308.6,109200],["2023-03-21",12399.77,12490.95,12126.25,12490.95,82300],["2023-03-22",12490.95,12536.53,12354.18,12354.18,56500],["2023-03-23",12308.6,12354.18,11989.48,12354.18,64200],["2023-03-24",12354.18,12445.36,12263.01,12354.18,84800],["2023-03-27",12399.77,12536.53,12308.6,12490.95,83900],["2023-03-28",12490.95,12582.12,12445.36,12445.36,71000],["2023-03-29",12536.53,12536.53,12217.42,12354.18,199000],["2023-03-30",12445.36,12536.53,12308.6,12354.18,58900],["2023-03-31",12399.77,12490.95,12308.6,12445.36,44600],["2023-04-03",12536.53,12582.12,12399.77,12490.95,93400],["2023-04-04",12490.95,12718.88,12399.77,12718.88,182900],["2023-04-05",12764.47,12946.82,12718.88,12810.06,161600],["2023-04-06",12855.64,13357.11,12855.64,13129.17,286200],["2023-04-07",13174.76,13220.34,12764.47,12901.23,128800],["2023-04-10",12992.41,13129.17,12764.47,12764.47,139300],["2023-04-11",12810.06,12946.82,12536.53,12673.29,99900],["2023-04-12",12764.47,12946.82,12627.71,12627.71,101700],["2023-04-13",12718.88,12901.23,12308.6,12399.77,162500],["2023-04-14",12490.95,12582.12,12263.01,12308.6,92900],["2023-04-17",12354.18,12354.18,12171.83,12308.6,79600],["2023-04-18",12308.6,12490.95,12263.01,12445.36,82800],["2023-04-19",12490.95,12582.12,12445.36,12445.36,64700],["2023-04-20",12490.95,12536.53,12354.18,12445.36,40700],["2023-04-21",12445.36,12445.36,12263.01,12354.18,66500],["2023-04-24",12399.77,12445.36,12263.01,12308.6,68200],["2023-04-25",12445.36,12445.36,12217.42,12308.6,74000],["2023-04-26",12308.6,13129.17,12308.6,13129.17,293200],["2023-04-27",13402.69,13676.22,12946.82,13174.76,276400],["2023-04-28",13265.93,13357.11,12764.47,13083.58,190900],["2023-05-04",13129.17,13585.04,13083.58,13493.87,270500],["2023-05-05",13493.87,13493.87,12992.41,13493.87,188300],["2023-05-08",13585.04,13721.8,13448.28,13676.22,159300],["2023-05-09",13676.22,13767.39,13539.46,13539.46,232200],["2023-05-10",13858.57,13858.57,13402.69,13630.63,125800],["2023-05-11",13630.63,13676.22,13311.52,13357.11,144700],["2023-05-12",13448.28,13448.28,13220.34,13311.52,142700],["2023-05-15",13402.69,13721.8,13402.69,13676.22,280100],["2023-05-16",13721.8,13767.39,13448.28,13539.46,82400],["2023-05-17",13585.04,13812.98,13311.52,13585.04,200400],["2023-05-18",13721.8,13767.39,13402.69,13539.46,84800],["2023-05-19",13539.46,13676.22,13311.52,13539.46,115600],["2023-05-22",13630.63,13676.22,13402.69,13402.69,78600],["2023-05-23",13448.28,13585.04,13311.52,13311.52,74800],["2023-05-24",13402.69,13402.69,13220.34,13220.34,734635],["2023-05-25",13311.52,13448.28,13129.17,13402.69,257600],["2023-05-26",13493.87,13676.22,13402.69,13676.22,151600],["2023-05-29",13767.39,13812.98,13630.63,13676.22,118800],["2023-05-30",13721.8,13721.8,13448.28,13676.22,98900],["2023-05-31",13767.39,14633.55,13767.39,14633.55,447000],["2023-06-01",14952.66,15317.36,14679.14,14679.14,332700],["2023-06-02",14770.31,15135.01,14405.62,14405.62,267500],["2023-06-05",14679.14,14770.31,14405.62,14405.62,244600],["2023-06-06",14542.38,14679.14,14268.85,14679.14,161200],["2023-06-07",14679.14,14861.49,14405.62,14405.62,279400],["2023-06-08",14496.79,14679.14,14314.44,14314.44,251800],["2023-06-09",14405.62,14405.62,13949.74,14405.62,192800],["2023-06-12",14405.62,15408.54,13767.39,15408.54,900800],["2023-06-13",15910.0,15955.59,15499.71,15818.82,443400],["2023-06-14",15910.0,16137.94,15271.78,15271.78,559000],["2023-06-15",15365.76,15412.75,14989.84,15271.78,226200],["2023-06-16",15318.77,15459.74,14754.89,14754.89,329200],["2023-06-19",14942.85,14942.85,14519.93,14519.93,174800],["2023-06-20",14660.91,15036.83,14519.93,15036.83,243000],["2023-06-21",15177.8,15224.79,14707.9,15083.82,259500],["2023-06-22",15271.78,15318.77,14895.86,14942.85,214500],["2023-06-23",15036.83,15083.82,14848.87,14895.86,152900],["2023-06-26",14895.86,14989.84,14566.92,14848.87,207800],["2023-06-27",14942.85,15271.78,14895.86,14942.85,240000],["2023-06-28",14989.84,15177.8,14801.88,14848.87,186800],["2023-06-29",14942.85,14989.84,14566.92,14566.92,279100],["2023-06-30",14566.92,14660.91,14144.01,14144.01,315100],["2023-07-03",14237.99,14425.95,14191.0,14378.96,127700],["2023-07-04",14425.95,14566.92,14284.98,14566.92,161700],["2023-07-05",14613.91,14895.86,14613.91,14848.87,280500],["2023-07-06",14895.86,14989.84,14566.92,14754.89,246600],["2023-07-07",14707.9,14801.88,14519.93,14801.88,130500],["2023-07-10",14942.85,14942.85,14472.94,14754.89,333500],["2023-07-11",14660.91,14801.88,14519.93,14566.92,314100],["2023-07-12",14566.92,14660.91,14191.0,14472.94,342400],["2023-07-13",14566.92,15130.81,14472.94,14660.91,476300],["2023-07-14",14895.86,14942.85,14566.92,14848.87,200300],["2023-07-17",14848.87,15224.79,14754.89,15224.79,394700],["2023-07-18",15271.78,15271.78,14942.85,14942.85,107700],["2023-07-19",15036.83,15083.82,14754.89,14754.89,176000],["2023-07-20",14754.89,14942.85,14425.95,14895.86,228700],["2023-07-21",14989.84,15177.8,14895.86,14895.86,276200],["2023-07-24",14989.84,15412.75,14942.85,15365.76,360900],["2023-07-25",15365.76,16164.59,15224.79,15694.69,598000],["2023-07-26",15741.68,15882.65,15318.77,15788.67,341700],["2023-07-27",15835.66,15882.65,15130.81,15412.75,333600],["2023-07-28",15600.71,15600.71,15036.83,15036.83,436600],["2023-07-31",15083.82,15177.8,14848.87,14895.86,410500],["2023-08-01",14848.87,14942.85,14660.91,14801.88,454500],["2023-08-02",14801.88,14848.87,14707.9,14801.88,138100],["2023-08-03",14848.87,14895.86,14566.92,14566.92,202700],["2023-08-04",14660.91,14754.89,14472.94,14754.89,295600],["2023-08-07",14848.87,14848.87,14660.91,14754.89,282900],["2023-08-08",14754.89,15130.81,14707.9,15036.83,463200],["2023-08-09",15130.81,15694.69,15036.83,15553.72,647000],["2023-08-10",15647.7,15788.67,15036.83,15036.83,353100],["2023-08-11",15224.79,15224.79,14660.91,14848.87,254700],["2023-08-14",14942.85,15130.81,14848.87,14942.85,320200],["2023-08-15",15177.8,15177.8,14801.88,14989.84,246000],["2023-08-16",14801.88,14942.85,14519.93,14754.89,471600],["2023-08-17",14754.89,14754.89,14331.97,14331.97,339000],["2023-08-18",14284.98,14284.98,13345.18,13345.18,1140900],["2023-08-21",13345.18,13768.09,13110.23,13251.2,259100],["2023-08-22",13533.14,13533.14,12969.26,13298.19,158500],["2023-08-23",13345.18,14191.0,13298.19,14003.04,733500],["2023-08-24",14191.0,14191.0,13862.07,14144.01,213800],["2023-08-25",14144.01,14191.0,13862.07,14003.04,229200],["2023-08-28",13815.08,14097.02,13815.08,13956.05,124700],["2023-08-29",13956.05,14097.02,13721.1,13721.1,267900],["2023-08-30",13721.1,13815.08,13627.12,13768.09,97300],["2023-08-31",13815.08,14097.02,13721.1,13815.08,106500],["2023-09-05",14097.02,14284.98,13768.09,14050.03,120500],["2023-09-06",14050.03,14144.01,13909.06,14097.02,88100],["2023-09-07",14237.99,14237.99,14003.04,14050.03,109000],["2023-09-08",14191.0,14191.0,13909.06,13956.05,121900],["2023-09-11",14097.02,14097.02,13815.08,13815.08,158900],["2023-09-12",13721.1,13815.08,13627.12,13721.1,177600],["2023-09-13",13909.06,13909.06,13533.14,13533.14,447000],["2023-09-14",13533.14,13721.1,13392.17,13392.17,159300],["2023-09-15",13768.09,13768.09,13345.18,13627.12,72300],["2023-09-18",13627.12,13627.12,13486.15,13580.13,57800],["2023-09-19",13674.11,13721.1,13439.16,13627.12,75300],["2023-09-20",13627.12,13627.12,13439.16,13627.12,77100],["2023-09-21",13627.12,13815.08,13533.14,13768.09,114000],["2023-09-22",13721.1,14050.03,13533.14,13862.07,231600],["2023-09-25",13815.08,14472.94,13627.12,13909.06,662100],["2023-09-26",13815.08,14613.91,13815.08,14613.91,953600],["2023-09-27",14613.91,15036.83,14378.96,14660.91,465900],["2023-09-28",14707.9,15036.83,14472.94,14660.91,331500],["2023-09-29",14942.85,15647.7,14801.88,15647.7,1341000],["2023-10-02",15694.69,16117.6,15553.72,15694.69,855600],["2023-10-03",15694.69,15976.63,15271.78,15694.69,797400],["2023-10-04",15694.69,16352.55,15647.7,16164.59,1153800],["2023-10-05",16258.57,16399.54,15835.66,16070.61,650000],["2023-10-06",15976.63,16211.58,15647.7,16164.59,792000],["2023-10-09",16164.59,17292.35,16164.59,16869.44,1166600],["2023-10-10",16916.43,17104.39,16446.53,16822.45,936800],["2023-10-11",16540.51,17574.29,16540.51,17527.3,1218300],["2023-10-12",17480.31,17856.23,17057.4,17480.31,887600],["2023-10-13",17339.34,17668.27,16963.42,17386.33,630100],["2023-10-16",17433.32,17856.23,16634.49,16916.43,1055200],["2023-10-17",16916.43,17715.26,16916.43,17198.37,1412600],["2023-10-18",17198.37,17856.23,16681.48,17151.38,1441200],["2023-10-19",17104.39,17809.24,16916.43,17480.31,1412200],["2023-10-20",17480.31,18326.13,17433.32,18326.13,1265000],["2023-10-23",18420.11,18655.06,17950.21,18138.17,680000],["2023-10-24",18138.17,18983.99,16963.42,18983.99,2320900],["2023-10-25",18983.99,18983.99,17856.23,18326.13,741100],["2023-10-26",17856.23,18044.19,17057.4,17433.32,741200],["2023-10-27",17245.36,17856.23,16963.42,17856.23,1032500],["2023-10-30",17762.25,17950.21,17104.39,17104.39,704900],["2023-10-31",16916.43,17621.28,15976.63,15976.63,986900],["2023-11-01",15976.63,16916.43,15976.63,16916.43,808700],["2023-11-02",17010.41,18091.18,16963.42,18091.18,1118400],["2023-11-03",18185.16,18514.09,17856.23,18514.09,932700],["2023-11-06",18655.06,19782.82,18655.06,19782.82,1829700],["2023-11-07",19829.81,20205.73,19265.93,19688.84,1220300],["2023-11-08",19359.91,21051.56,19359.91,21051.56,1921800],["2023-11-09",21145.54,21615.44,20393.69,20722.63,1464600],["2023-11-10",20675.64,21051.56,20205.73,20487.67,1379600],["2023-11-13",20393.69,20487.67,19124.96,19735.83,956000],["2023-11-14",19735.83,20205.73,19077.97,19641.85,1232200],["2023-11-15",19735.83,21004.57,19735.83,21004.57,5068000],["2023-11-16",21098.55,21333.5,20957.58,21145.54,1164500],["2023-11-17",21145.54,21897.38,20158.74,20346.7,1871800],["2023-11-20",19829.81,20252.72,18937.0,18937.0,1273500],["2023-11-21",18843.02,19453.89,18232.15,19453.89,2140400],["2023-11-22",19641.85,20346.7,19312.92,19970.78,1113600],["2023-11-23",20064.76,20299.71,18608.07,18608.07,1465800],["2023-11-24",18655.06,19265.93,18044.19,19124.96,1333400],["2023-11-27",19171.95,19594.86,18326.13,18843.02,1224300],["2023-11-28",18702.05,18937.0,17903.22,18843.02,967100],["2023-11-29",18890.01,19077.97,17856.23,18232.15,1251400],["2023-11-30",18279.14,19077.97,18091.18,18796.03,1310300],["2023-12-01",18749.04,19030.98,18373.12,18890.01,895500],["2023-12-04",18890.01,19970.78,18796.03,19923.79,2199900],["2023-12-05",19970.78,20158.74,19453.89,19735.83,1352700],["2023-12-06",19735.83,20628.65,19735.83,20628.65,1542000],["2023-12-07",20675.64,20910.59,19218.94,20017.77,1661500],["2023-12-08",20017.77,20064.76,18655.06,19265.93,1896500],["2023-12-11",19312.92,19312.92,18232.15,18608.07,1064800],["2023-12-12",18702.05,18890.01,18373.12,18702.05,870600],["2023-12-13",18796.03,18843.02,17433.32,17433.32,1265700],["2023-12-14",17762.25,17856.23,17245.36,17574.29,945700],["2023-12-15",17668.27,18232.15,17621.28,17856.23,916700],["2023-12-18",17950.21,18138.17,17339.34,17574.29,1956800],["2023-12-19",17668.27,17856.23,17198.37,17856.23,806000],["2023-12-20",17856.23,18138.17,17668.27,17997.2,922800],["2023-12-21",17997.2,17997.2,17527.3,17809.24,759700],["2023-12-22",17809.24,17903.22,17245.36,17386.33,1085100],["2023-12-25",17386.33,17621.28,17198.37,17386.33,1345100],["2023-12-26",17433.32,17809.24,17386.33,17480.31,1080600],["2023-12-27",17527.3,17715.26,17245.36,17433.32,890600],["2023-12-28",17527.3,17527.3,17151.38,17292.35,661700],["2023-12-29",17292.35,17433.32,17010.41,17292.35,723600],["2024-01-02",17386.33,17386.33,16963.42,17057.4,706200],["2024-01-03",17057.4,17527.3,16963.42,17527.3,752500],["2024-01-04",17527.3,17668.27,17292.35,17433.32,490000],["2024-01-05",17433.32,17574.29,17151.38,17386.33,377400],["2024-01-08",17433.32,17527.3,17104.39,17386.33,499600],["2024-01-09",17386.33,17386.33,17151.38,17339.34,257100],["2024-01-10",17339.34,18138.17,17339.34,17950.21,1205300],["2024-01-11",17997.2,18279.14,17950.21,18044.19,608000],["2024-01-12",18091.18,18091.18,17433.32,17856.23,902800],["2024-01-15",17903.22,17997.2,17386.33,17621.28,600800],["2024-01-16",17480.31,17762.25,17198.37,17668.27,593700],["2024-01-17",17668.27,17762.25,17433.32,17527.3,292100],["2024-01-18",17527.3,17715.26,17433.32,17574.29,399500],["2024-01-19",17715.26,17762.25,17480.31,17574.29,229700],["2024-01-22",17574.29,18138.17,17574.29,18044.19,927800],["2024-01-23",18091.18,18185.16,17668.27,18044.19,418300],["2024-01-24",18044.19,18326.13,17762.25,18044.19,624900],["2024-01-25",18091.18,18702.05,18044.19,18514.09,1444400],["2024-01-26",18608.07,18796.03,18138.17,18467.1,680900],["2024-01-29",18561.08,18749.04,18185.16,18185.16,755800],["2024-01-30",18232.15,18373.12,17574.29,17762.25,844800],["2024-01-31",17809.24,17950.21,17104.39,17386.33,680500],["2024-02-01",17480.31,17950.21,17386.33,17574.29,762600],["2024-02-02",17668.27,17856.23,17245.36,17433.32,473900],["2024-02-05",17433.32,17621.28,17198.37,17433.32,433200],["2024-02-06",17527.3,17621.28,17292.35,17433.32,254900],["2024-02-07",17527.3,17527.3,17245.36,17480.31,191400],["2024-02-15",17527.3,17621.28,17480.31,17574.29,179700],["2024-02-16",17621.28,17621.28,17386.33,17574.29,232400],["2024-02-19",17574.29,17762.25,17527.3,17621.28,488200],["2024-02-20",17668.27,18232.15,17668.27,17950.21,532100],["2024-02-21",17950.21,18091.18,17621.28,17856.23,409600],["2024-02-22",17903.22,18326.13,17903.22,18185.16,952400],["2024-02-23",18326.13,18326.13,17480.31,17480.31,641600],["2024-02-26",17527.3,18138.17,17527.3,17950.21,607100],["2024-02-27",17950.21,17950.21,17433.32,17668.27,889700],["2024-02-28",17762.25,18514.09,17762.25,18326.13,1485700],["2024-02-29",18373.12,18514.09,17856.23,18185.16,538100],["2024-03-01",18232.15,18326.13,17856.23,18091.18,720300],["2024-03-04",18091.18,18326.13,17762.25,17903.22,847800],["2024-03-05",17950.21,18796.03,17950.21,18796.03,1946700],["2024-03-06",18796.03,19030.98,18467.1,18749.04,1411700],["2024-03-07",18749.04,18796.03,18138.17,18608.07,1979700],["2024-03-08",18702.05,18702.05,17668.27,17668.27,1996300],["2024-03-11",17715.26,17903.22,17010.41,17527.3,1950100],["2024-03-12",17527.3,17715.26,17245.36,17621.28,1181000],["2024-03-13",17527.3,17668.27,17245.36,17621.28,1139200],["2024-03-14",17668.27,18279.14,17621.28,18091.18,2367100],["2024-03-15",18138.17,18514.09,17574.29,17950.21,1916600],["2024-03-18",17950.21,18091.18,17010.41,17480.31,1296500],["2024-03-19",17480.31,17480.31,16540.51,16916.43,2031400],["2024-03-20",16963.42,17151.38,16681.48,17104.39,1091600],["2024-03-21",17151.38,17386.33,17010.41,17292.35,1371800],["2024-03-22",17386.33,17527.3,16963.42,17104.39,1314700],["2024-03-25",17198.37,17198.37,16822.45,16822.45,401400],["2024-03-26",16916.43,16916.43,16540.51,16869.44,265200],["2024-03-27",16916.43,17198.37,16775.46,16963.42,277400],["2024-03-28",17104.39,17151.38,16916.43,16963.42,214800],["2024-03-29",16963.42,17104.39,16963.42,16963.42,268600],["2024-04-01",16963.42,17057.4,16775.46,16963.42,378300],["2024-04-02",16916.43,16916.43,16634.49,16916.43,326200],["2024-04-03",16916.43,17292.35,16728.47,16869.44,524700],["2024-04-04",16822.45,16869.44,16634.49,16728.47,4287700],["2024-04-05",16634.49,16634.49,16258.57,16258.57,346600],["2024-04-08",16446.53,16446.53,15976.63,15976.63,400600],["2024-04-09",15976.63,16352.55,15976.63,16211.58,479400],["2024-04-10",16258.57,16305.56,16023.62,16164.59,494800],["2024-04-11",16070.61,17292.35,15694.69,17198.37,1653800],["2024-04-12",17245.36,17386.33,16775.46,16963.42,959100],["2024-04-15",16963.42,17010.41,15976.63,15976.63,830500],["2024-04-16",16211.58,16211.58,15130.81,15365.76,697100],["2024-04-17",15412.75,15553.72,15318.77,15412.75,301900],["2024-04-19",15412.75,15412.75,14848.87,15036.83,335300],["2024-04-22",15083.82,15318.77,14895.86,15318.77,348100],["2024-04-23",15365.76,15412.75,15130.81,15318.77,148800],["2024-04-24",15365.76,15788.67,15318.77,15694.69,361300],["2024-04-25",15788.67,15788.67,15365.76,15694.69,126200],["2024-04-26",15600.71,15882.65,15459.74,15788.67,209700],["2024-05-02",15882.65,16070.61,15647.7,15882.65,291800],["2024-05-03",15882.65,16117.6,15788.67,15929.64,279600],["2024-05-06",15976.63,16164.59,15835.66,16117.6,312400],["2024-05-07",16211.58,16211.58,16023.62,16164.59,79400],["2024-05-08",15976.63,16164.59,15694.69,15976.63,104900],["2024-05-09",15976.63,16117.6,15788.67,15788.67,104800],["2024-05-10",16023.62,16446.53,15976.63,16399.54,489400],["2024-05-13",16446.53,16822.45,16352.55,16540.51,343900],["2024-05-14",16681.48,16681.48,16211.58,16399.54,107700],["2024-05-15",16399.54,16540.51,16164.59,16352.55,234400],["2024-05-16",16446.53,16775.46,16446.53,16540.51,285600],["2024-05-17",16587.5,16728.47,16399.54,16634.49,413600],["2024-05-20",16728.47,17245.36,16728.47,17151.38,757800],["2024-05-21",17151.38,17198.37,16728.47,17104.39,606400],["2024-05-22",17339.34,17480.31,16728.47,17010.41,871900],["2024-05-23",17104.39,17104.39,16728.47,17010.41,325800],["2024-05-24",16869.44,17433.32,16352.55,16446.53,865700],["2024-05-27",16634.49,16634.49,16258.57,16587.5,302600],["2024-05-28",16634.49,17151.38,16446.53,16963.42,716000],["2024-05-29",17010.41,18138.17,17010.41,18138.17,4250800],["2024-05-30",18138.17,18843.02,17997.2,18749.04,2184200],["2024-05-31",18843.02,18843.02,17997.2,18373.12,1614400],["2024-06-03",18467.1,18655.06,18091.18,18373.12,1805700],["2024-06-04",18420.11,18843.02,18373.12,18373.12,1681800],["2024-06-05",18373.12,18702.05,17950.21,18044.19,1066000],["2024-06-06",18138.17,19171.95,17856.23,18796.03,2103000],["2024-06-07",18983.99,19124.96,18279.14,18655.06,1012700],["2024-06-10",18702.05,18702.05,18044.19,18232.15,1187500],["2024-06-11",18326.13,18326.13,17527.3,17527.3,832500],["2024-06-12",17527.3,17809.24,17433.32,17809.24,497300],["2024-06-13",17950.21,17997.2,17433.32,17433.32,600100],["2024-06-14",17433.32,17715.26,17292.35,17292.35,771600],["2024-06-17",17386.33,17433.32,16963.42,16963.42,508400],["2024-06-18",17198.37,17574.29,17057.4,17574.29,487700],["2024-06-19",17574.29,17668.27,17386.33,17527.3,195400],["2024-06-20",17574.29,17950.21,17292.35,17574.29,587100],["2024-06-21",17668.27,17856.23,17480.31,17574.29,378400],["2024-06-24",17574.29,18796.03,17292.35,17480.31,953400],["2024-06-25",17480.31,17715.26,17433.32,17621.28,249400],["2024-06-26",17762.25,17903.22,17480.31,17574.29,590600],["2024-06-27",17719.13,17719.13,17332.88,17574.29,196800],["2024-06-28",17574.29,17574.29,16367.26,16415.55,732900],["2024-07-01",16512.11,16608.67,16029.3,16415.55,445400],["2024-07-02",16608.67,16801.79,16512.11,16608.67,258100],["2024-07-03",16560.39,16753.51,16560.39,16656.95,135500],["2024-07-04",16705.23,16705.23,16415.55,16512.11,317000],["2024-07-05",16656.95,16946.64,16512.11,16512.11,357700],["2024-07-08",16898.36,16898.36,16415.55,16560.39,219400],["2024-07-09",16753.51,17091.48,16560.39,16898.36,351500],["2024-07-10",16994.92,16994.92,16705.23,16753.51,241500],["2024-07-11",16898.36,17091.48,16753.51,16898.36,1412500],["2024-07-12",17043.2,17043.2,16705.23,16850.07,143600],["2024-07-15",16898.36,17381.17,16801.79,17236.32,458000],["2024-07-16",17236.32,17381.17,16850.07,17188.04,1292300],["2024-07-17",17188.04,17188.04,16029.3,16705.23,365600],["2024-07-18",16705.23,16705.23,16174.14,16656.95,613800],["2024-07-19",16560.39,16560.39,16174.14,16415.55,2182100],["2024-07-22",16463.83,16560.39,16077.58,16174.14,149400],["2024-07-23",16270.7,16415.55,15739.61,15981.02,580800],["2024-07-24",15981.02,16318.98,15787.89,16318.98,156100],["2024-07-25",16125.86,16270.7,16029.3,16174.14,29600],["2024-07-26",16367.26,16367.26,16174.14,16270.7,43100],["2024-07-29",16367.26,16560.39,16125.86,16512.11,100900],["2024-07-30",16608.67,17091.48,16463.83,16608.67,348600],["2024-07-31",16656.95,16850.07,16222.42,16270.7,144700],["2024-08-01",16318.98,16318.98,15498.21,15932.74,378600],["2024-08-02",15498.21,15787.89,15208.52,15787.89,216800],["2024-08-05",15691.33,15691.33,14773.99,15063.68,246200],["2024-08-06",15063.68,15449.93,14677.43,15353.36,131200],["2024-08-07",15401.64,15449.93,15160.24,15353.36,61500],["2024-08-08",15305.08,15401.64,15160.24,15160.24,87000],["2024-08-09",15401.64,15546.49,15256.8,15546.49,65500],["2024-08-12",15594.77,15787.89,15449.93,15546.49,40800],["2024-08-13",15546.49,15643.05,15401.64,15401.64,54700],["2024-08-14",15449.93,15449.93,14822.27,15063.68,786000],["2024-08-15",15111.96,15160.24,14484.3,14870.55,468400],["2024-08-16",14870.55,15208.52,14484.3,15063.68,417700],["2024-08-19",15111.96,15256.8,14822.27,15111.96,1337800],["2024-08-20",15305.08,15305.08,14725.71,15160.24,1070600],["2024-08-21",15063.68,15063.68,14629.15,14725.71,1502100],["2024-08-22",14773.99,14822.27,14436.02,14532.59,876900],["2024-08-23",14484.3,14484.3,13518.68,13615.25,2762100],["2024-08-26",13615.25,13808.37,13229.0,13808.37,1344600],["2024-08-27",13856.65,14291.18,13856.65,14098.06,772000],["2024-08-28",14098.06,14146.34,13856.65,13904.93,405200],["2024-08-29",13904.93,13904.93,13663.53,13711.81,300600],["2024-08-30",13808.37,13856.65,13615.25,13615.25,279700],["2024-09-04",13615.25,13615.25,13422.12,13518.68,337000],["2024-09-05",13518.68,13711.81,13422.12,13518.68,227200],["2024-09-06",13470.4,13518.68,13325.56,13373.84,406500],["2024-09-09",13373.84,13470.4,13277.28,13373.84,250500],["2024-09-10",13422.12,13422.12,13277.28,13422.12,149400],["2024-09-11",13470.4,13470.4,13180.72,13277.28,311100],["2024-09-12",13325.56,13760.09,13325.56,13470.4,344500],["2024-09-13",13518.68,13711.81,13422.12,13711.81,213000],["2024-09-16",13711.81,13953.21,13711.81,13760.09,3730908],["2024-09-17",13856.65,13856.65,13518.68,13711.81,208200],["2024-09-18",13615.25,13808.37,13615.25,13663.53,171400],["2024-09-19",13615.25,13953.21,13615.25,13953.21,329900],["2024-09-20",14001.49,14242.9,13856.65,13856.65,452400],["2024-09-23",13808.37,14098.06,13711.81,14001.49,286100],["2024-09-24",14001.49,14339.46,13953.21,14242.9,369600],["2024-09-25",14146.34,14291.18,14146.34,14194.62,7034200],["2024-09-26",14194.62,14194.62,14098.06,14098.06,1471300],["2024-09-27",14049.78,14146.34,14001.49,14001.49,358700],["2024-09-30",14001.49,14001.49,13615.25,13808.37,463400],["2024-10-01",13904.93,14098.06,13904.93,14001.49,235900],["2024-10-02",14001.49,14194.62,13953.21,14098.06,365900],["2024-10-03",14146.34,14146.34,13856.65,14001.49,303700],["2024-10-04",14001.49,14001.49,13760.09,13808.37,122600],["2024-10-07",13808.37,14098.06,13760.09,13808.37,324400],["2024-10-08",14001.49,14001.49,13760.09,13808.37,108700],["2024-10-09",13760.09,14001.49,13711.81,13953.21,131400],["2024-10-10",14049.78,14098.06,14001.49,14049.78,143900],["2024-10-11",14146.34,14146.34,13953.21,14001.49,110800],["2024-10-14",14001.49,14001.49,13904.93,13904.93,114100],["2024-10-15",13904.93,14049.78,13711.81,13711.81,158500],["2024-10-16",13711.81,13856.65,13663.53,13663.53,110600],["2024-10-17",13615.25,13904.93,13615.25,13856.65,131000],["2024-10-18",13808.37,14001.49,13808.37,13953.21,157400],["2024-10-21",14001.49,14098.06,13904.93,13904.93,226400],["2024-10-22",13904.93,14098.06,13856.65,13904.93,200700],["2024-10-23",13904.93,14098.06,13904.93,14098.06,187000],["2024-10-24",14098.06,14146.34,14001.49,14049.78,120500],["2024-10-25",13953.21,14146.34,13953.21,13953.21,132000],["2024-10-28",14001.49,14049.78,13904.93,14001.49,71800],["2024-10-29",13904.93,14001.49,13904.93,13953.21,222200],["2024-10-30",13953.21,14049.78,13904.93,13904.93,293900],["2024-10-31",13904.93,13953.21,13808.37,13953.21,180700],["2024-11-01",13904.93,13904.93,13760.09,13808.37,207500],["2024-11-04",13808.37,13856.65,13518.68,13615.25,173400],["2024-11-05",13615.25,13711.81,13615.25,13615.25,97100],["2024-11-06",13711.81,13808.37,13518.68,13760.09,128900],["2024-11-07",13760.09,13760.09,13277.28,13615.25,184200],["2024-11-08",13373.84,13615.25,13373.84,13422.12,157300],["2024-11-11",13325.56,13470.4,13277.28,13325.56,80500],["2024-11-12",13422.12,13422.12,13325.56,13373.84,27600],["2024-11-13",13325.56,13325.56,12987.59,13325.56,91800],["2024-11-14",13325.56,13325.56,12842.75,13035.87,279000],["2024-11-15",12939.31,13035.87,12891.03,12939.31,82300],["2024-11-18",12939.31,12939.31,12649.63,12891.03,57400],["2024-11-19",12891.03,12891.03,12359.94,12359.94,49000],["2024-11-20",12649.63,12697.91,12504.78,12601.35,84700],["2024-11-21",12553.06,12891.03,12504.78,12649.63,23900],["2024-11-22",12794.47,12794.47,12601.35,12697.91,47500],["2024-11-25",12794.47,12794.47,11828.85,12504.78,130400],["2024-11-26",12601.35,12601.35,12504.78,12553.06,72500],["2024-11-27",12456.5,12649.63,12456.5,12553.06,57900],["2024-11-28",12649.63,12649.63,12504.78,12504.78,60600],["2024-11-29",12504.78,12746.19,12504.78,12697.91,53500],["2024-12-02",12601.35,12746.19,12601.35,12746.19,31400],["2024-12-03",12746.19,12746.19,12601.35,12649.63,70900],["2024-12-04",12649.63,13325.56,12649.63,12939.31,206100],["2024-12-05",12987.59,13229.0,12842.75,13035.87,69100],["2024-12-06",13035.87,13325.56,13035.87,13035.87,53400],["2024-12-09",13035.87,13132.44,12939.31,12939.31,49000],["2024-12-10",12987.59,13229.0,12939.31,12939.31,61000],["2024-12-11",13035.87,13132.44,12794.47,12939.31,67400],["2024-12-12",12891.03,13035.87,12794.47,12891.03,87700],["2024-12-13",12891.03,12939.31,12746.19,12746.19,59300],["2024-12-16",12794.47,12891.03,12697.91,12697.91,105800],["2024-12-17",12842.75,12842.75,12697.91,12746.19,22900],["2024-12-18",12794.47,12842.75,12601.35,12649.63,69200],["2024-12-19",12649.63,12697.91,12553.06,12649.63,56700],["2024-12-20",12746.19,13084.16,12553.06,12697.91,102800],["2024-12-23",12794.47,13035.87,12746.19,12891.03,40100],["2024-12-24",12987.59,12987.59,12649.63,12794.47,64000],["2024-12-25",12842.75,12987.59,12794.47,12891.03,81500],["2024-12-26",12987.59,13373.84,12891.03,13035.87,200100],["2024-12-27",13180.72,13180.72,12987.59,13035.87,30300],["2024-12-30",13035.87,13035.87,12746.19,12746.19,75600],["2024-12-31",12746.19,12891.03,12697.91,12697.91,85700],["2025-01-02",12939.31,12939.31,12697.91,12794.47,47800],["2025-01-03",12697.91,12842.75,12697.91,12697.91,70300],["2025-01-06",12746.19,12746.19,12649.63,12746.19,16000],["2025-01-07",12697.91,12746.19,12649.63,12649.63,34600],["2025-01-08",12601.35,12649.63,12504.78,12601.35,38700],["2025-01-09",12553.06,12601.35,12456.5,12456.5,59300],["2025-01-10",12601.35,12649.63,12456.5,12456.5,43000],["2025-01-13",12359.94,12553.06,12070.25,12359.94,59200],["2025-01-14",12263.38,12359.94,12166.82,12166.82,50100],["2025-01-15",12166.82,12601.35,12166.82,12456.5,33800],["2025-01-16",12456.5,12649.63,12456.5,12504.78,25300],["2025-01-17",12553.06,12697.91,12504.78,12601.35,54500],["2025-01-20",12746.19,12746.19,12649.63,12746.19,27700],["2025-01-21",12746.19,12746.19,12553.06,12553.06,25500],["2025-01-22",12601.35,12601.35,12456.5,12504.78,42200],["2025-01-23",12456.5,12601.35,12456.5,12601.35,38700],["2025-01-24",12553.06,12601.35,12504.78,12601.35,48900],["2025-02-03",12601.35,12649.63,12456.5,12601.35,27400],["2025-02-04",12601.35,12746.19,12601.35,12746.19,40200],["2025-02-05",12746.19,12939.31,12649.63,12842.75,55000],["2025-02-06",12649.63,12794.47,12504.78,12649.63,102000],["2025-02-07",12649.63,12794.47,12456.5,12697.91,88400],["2025-02-10",12697.91,12697.91,12408.22,12408.22,73900],["2025-02-11",12408.22,12504.78,12263.38,12504.78,50300],["2025-02-12",12504.78,12553.06,12359.94,12359.94,48800],["2025-02-13",12408.22,12456.5,12311.66,12408.22,28700],["2025-02-14",12504.78,12504.78,12359.94,12408.22,30200],["2025-02-17",12408.22,12553.06,12311.66,12456.5,89900],["2025-02-18",12553.06,12649.63,12456.5,12553.06,132300],["2025-02-19",12553.06,12697.91,12504.78,12697.91,138200],["2025-02-20",12697.91,12987.59,12697.91,12939.31,106300],["2025-02-21",13035.87,13035.87,12794.47,12939.31,115500],["2025-02-24",12842.75,12891.03,12697.91,12746.19,132500],["2025-02-25",12746.19,12842.75,12649.63,12697.91,105300],["2025-02-26",12697.91,12794.47,12504.78,12553.06,199500],["2025-02-27",12553.06,12601.35,12456.5,12553.06,86900],["2025-02-28",12553.06,12794.47,12553.06,12697.91,106200],["2025-03-03",12697.91,12697.91,12649.63,12697.91,71400],["2025-03-04",12697.91,12746.19,12553.06,12697.91,97700],["2025-03-05",12649.63,12697.91,12553.06,12553.06,116700],["2025-03-06",12504.78,12649.63,12504.78,12553.06,121200],["2025-03-07",12746.19,12746.19,12601.35,12601.35,63200],["2025-03-10",12649.63,12746.19,12601.35,12746.19,104100],["2025-03-11",12697.91,13615.25,12697.91,13615.25,978600],["2025-03-12",13808.37,14001.49,13566.97,13615.25,249700],["2025-03-13",13615.25,13615.25,13132.44,13132.44,371900],["2025-03-14",13229.0,13470.4,13084.16,13229.0,198000],["2025-03-17",13325.56,13904.93,13277.28,13518.68,323300],["2025-03-18",13615.25,13615.25,13373.84,13373.84,97000],["2025-03-19",13422.12,13518.68,13229.0,13325.56,208700],["2025-03-20",13373.84,13373.84,13035.87,13180.72,191000],["2025-03-21",13084.16,13325.56,13084.16,13180.72,66900],["2025-03-24",13035.87,13229.0,12987.59,13132.44,89600],["2025-03-25",13180.72,13229.0,13035.87,13084.16,138300],["2025-03-26",13084.16,13180.72,12553.06,12891.03,176600],["2025-03-27",12891.03,12939.31,12842.75,12939.31,62200],["2025-03-28",12987.59,13084.16,12697.91,12891.03,95600],["2025-03-31",12891.03,12891.03,12649.63,12697.91,89400],["2025-04-01",12649.63,12891.03,12649.63,12891.03,40900],["2025-04-02",12891.03,12987.59,12794.47,12891.03,63900],["2025-04-03",12553.06,12553.06,12021.97,12021.97,524400],["2025-04-04",11201.2,11587.44,11201.2,11201.2,775300],["2025-04-08",10621.82,10718.39,10428.7,10428.7,263600],["2025-04-09",9704.48,10090.73,9704.48,9704.48,562500],["2025-04-10",10380.42,10380.42,10380.42,10380.42,67900],["2025-04-11",10959.79,10959.79,10428.7,10911.51,218200],["2025-04-14",11008.07,11152.91,10959.79,11008.07,107500],["2025-04-15",11008.07,11008.07,10718.39,10766.67,126200],["2025-04-16",10380.42,10863.23,10380.42,10766.67,84500],["2025-04-17",10718.39,10766.67,10573.54,10766.67,22500],["2025-04-18",10814.95,11104.63,10814.95,11056.35,89600],["2025-04-21",11056.35,11104.63,10863.23,10863.23,45500],["2025-04-22",10814.95,10863.23,10139.01,10573.54,239400],["2025-04-23",10718.39,10766.67,10525.26,10718.39,49300],["2025-04-24",10911.51,10959.79,10670.1,10863.23,111900],["2025-04-25",10863.23,10863.23,10718.39,10766.67,77500],["2025-04-28",10718.39,10863.23,10718.39,10814.95,43200],["2025-04-29",10911.51,10911.51,10814.95,10911.51,72100],["2025-05-05",10911.51,10959.79,10814.95,10911.51,30700],["2025-05-06",10911.51,11056.35,10911.51,11008.07,69000],["2025-05-07",10863.23,10959.79,10814.95,10863.23,35700],["2025-05-08",11008.07,11008.07,10863.23,10863.23,69100],["2025-05-09",10911.51,11056.35,10814.95,10911.51,127100],["2025-05-12",11008.07,11008.07,10863.23,10863.23,98800],["2025-05-13",10959.79,11056.35,10911.51,10911.51,228400],["2025-05-14",10911.51,11152.91,10814.95,11152.91,163800],["2025-05-15",11152.91,11201.2,10959.79,11104.63,103500],["2025-05-16",11152.91,11152.91,10959.79,11056.35,136100],["2025-05-19",11104.63,11104.63,10863.23,10863.23,234000],["2025-05-20",10863.23,11008.07,10766.67,10766.67,179700],["2025-05-21",11100.0,11200.0,10900.0,11000.0,91000],["2025-05-22",11100.0,11100.0,10800.0,10800.0,106300],["2025-05-23",10950.0,10950.0,10600.0,10800.0,47500],["2025-05-26",10750.0,10750.0,10500.0,10550.0,191200],["2025-05-27",10800.0,10800.0,10600.0,10750.0,100400],["2025-05-28",10800.0,10950.0,10750.0,10850.0,207700],["2025-05-29",10950.0,11100.0,10900.0,11050.0,193500],["2025-05-30",11050.0,11050.0,10700.0,10700.0,119200],["2025-06-02",10700.0,10800.0,10500.0,10800.0,54500],["2025-06-03",10800.0,10900.0,10650.0,10800.0,132900],["2025-06-04",10800.0,10900.0,10750.0,10750.0,103200],["2025-06-05",10650.0,10900.0,10650.0,10800.0,51500],["2025-06-06",10850.0,10900.0,10700.0,10700.0,49400],["2025-06-09",10700.0,10700.0,10500.0,10500.0,35100],["2025-06-10",10600.0,10700.0,10500.0,10600.0,72100],["2025-06-11",10600.0,10600.0,10500.0,10600.0,60500],["2025-06-12",10600.0,10650.0,10500.0,10650.0,66200],["2025-06-13",10600.0,10600.0,10350.0,10400.0,116500],["2025-06-16",10350.0,10500.0,10350.0,10400.0,53700],["2025-06-17",10500.0,10600.0,10450.0,10600.0,93100],["2025-06-18",10600.0,10600.0,10400.0,10450.0,60900],["2025-06-19",10500.0,10500.0,10400.0,10450.0,102100],["2025-06-20",10450.0,10500.0,10400.0,10500.0,66000],["2025-06-23",10400.0,10450.0,10250.0,10350.0,104600],["2025-06-24",10350.0,10450.0,10300.0,10300.0,96200],["2025-06-25",10400.0,10450.0,10250.0,10250.0,201700],["2025-06-26",10350.0,10400.0,10300.0,10400.0,244300],["2025-06-27",10400.0,10600.0,10350.0,10350.0,108500],["2025-06-30",10400.0,10450.0,10300.0,10300.0,155200],["2025-07-01",10300.0,10350.0,10200.0,10200.0,258900],["2025-07-02",10200.0,10350.0,10150.0,10150.0,285600],["2025-07-03",10300.0,10400.0,10250.0,10300.0,90600],["2025-07-04",10350.0,10350.0,10200.0,10300.0,159900],["2025-07-07",10300.0,10350.0,10200.0,10250.0,88700],["2025-07-08",10300.0,10400.0,10250.0,10400.0,183800],["2025-07-09",10400.0,10600.0,10350.0,10600.0,294900],["2025-07-10",10700.0,11300.0,10600.0,11300.0,850300],["2025-07-11",11100.0,11550.0,11100.0,11200.0,195800],["2025-07-14",11150.0,11200.0,10850.0,11000.0,418000],["2025-07-15",11050.0,11500.0,10900.0,11150.0,229600],["2025-07-16",11100.0,11450.0,11100.0,11250.0,195800],["2025-07-17",11400.0,11500.0,11250.0,11350.0,276600],["2025-07-18",11350.0,11400.0,11150.0,11300.0,253800],["2025-07-21",11300.0,11350.0,11150.0,11150.0,84300],["2025-07-22",11050.0,11100.0,10950.0,11100.0,139100],["2025-07-23",11200.0,11350.0,11150.0,11250.0,148400],["2025-07-24",11300.0,11850.0,11300.0,11650.0,614300],["2025-07-25",11700.0,11700.0,11500.0,11600.0,143300],["2025-07-28",11750.0,11800.0,11550.0,11650.0,274400],["2025-07-29",11600.0,11750.0,11350.0,11350.0,504500],["2025-07-30",11300.0,12100.0,11200.0,12100.0,942100],["2025-07-31",12900.0,12900.0,12800.0,12900.0,640600],["2025-08-01",13650.0,13650.0,12900.0,12950.0,1002700],["2025-08-04",12950.0,13550.0,12950.0,13200.0,258500],["2025-08-05",13500.0,13500.0,12300.0,12300.0,840100],["2025-08-06",12400.0,12850.0,12350.0,12850.0,411300],["2025-08-07",12950.0,13250.0,12400.0,12800.0,380100],["2025-08-08",12900.0,13050.0,12300.0,12800.0,306800],["2025-08-11",13000.0,13000.0,12700.0,12850.0,254800],["2025-08-12",12950.0,12950.0,12650.0,12800.0,322400],["2025-08-13",12800.0,13000.0,12650.0,12800.0,217400],["2025-08-14",12850.0,13050.0,12800.0,13000.0,447300],["2025-08-15",13050.0,13100.0,12650.0,12900.0,323100],["2025-08-18",12850.0,12900.0,12650.0,12800.0,249200],["2025-08-19",12650.0,12950.0,12600.0,12700.0,323300],["2025-08-20",12800.0,12800.0,12100.0,12700.0,361700],["2025-08-21",12750.0,12750.0,12400.0,12450.0,177900],["2025-08-22",12150.0,12300.0,11800.0,11900.0,408000],["2025-08-25",11950.0,12000.0,11750.0,11750.0,170400],["2025-08-26",11750.0,12200.0,11650.0,12200.0,135300],["2025-08-27",12200.0,12350.0,11950.0,12000.0,165500],["2025-08-28",12000.0,12150.0,11950.0,12150.0,38300],["2025-08-29",12200.0,12300.0,12050.0,12150.0,89600],["2025-09-03",12200.0,12200.0,11950.0,12150.0,59500],["2025-09-04",12200.0,12700.0,12000.0,12700.0,219100],["2025-09-05",12700.0,12850.0,12500.0,12650.0,210200],["2025-09-08",12650.0,12650.0,12100.0,12150.0,150500],["2025-09-09",12150.0,12300.0,11900.0,12200.0,131700],["2025-09-10",12250.0,12250.0,11900.0,12150.0,44100],["2025-09-11",12150.0,12150.0,11750.0,12000.0,90400],["2025-09-12",12000.0,12250.0,11950.0,12100.0,109500],["2025-09-15",12150.0,12300.0,12100.0,12250.0,68000],["2025-09-16",12300.0,12300.0,12100.0,12200.0,157000],["2025-09-17",12200.0,12400.0,12100.0,12200.0,116600],["2025-09-18",12200.0,12200.0,12100.0,12200.0,47400],["2025-09-19",12200.0,12250.0,12100.0,12200.0,122600],["2025-09-22",12250.0,12250.0,11850.0,12000.0,110600],["2025-09-23",12000.0,12000.0,11850.0,12000.0,46100],["2025-09-24",12100.0,12100.0,11900.0,12000.0,87000],["2025-09-25",12050.0,12350.0,11950.0,12200.0,180800],["2025-09-26",12200.0,12750.0,12200.0,12500.0,359900],["2025-09-29",12750.0,12750.0,12250.0,12400.0,122400],["2025-09-30",12400.0,12400.0,11850.0,12250.0,171700],["2025-10-01",12250.0,12250.0,11950.0,12000.0,100000],["2025-10-02",12050.0,12100.0,11900.0,11900.0,79200],["2025-10-03",11900.0,11950.0,11800.0,11850.0,67900],["2025-10-06",11900.0,12150.0,11750.0,12100.0,130600],["2025-10-07",12150.0,12150.0,11800.0,11850.0,99700],["2025-10-08",11900.0,11900.0,11750.0,11850.0,72300],["2025-10-09",11850.0,11950.0,11800.0,11950.0,42700],["2025-10-10",11800.0,12000.0,11800.0,11950.0,77300],["2025-10-13",11800.0,12000.0,11800.0,11900.0,116100],["2025-10-14",11900.0,12050.0,11700.0,11750.0,157000],["2025-10-15",11850.0,11850.0,11150.0,11400.0,233600],["2025-10-16",11400.0,11550.0,11350.0,11500.0,111400],["2025-10-17",11500.0,11750.0,11350.0,11450.0,133000],["2025-10-20",11600.0,11700.0,11150.0,11150.0,206800],["2025-10-21",11400.0,11400.0,11100.0,11250.0,122900],["2025-10-22",11400.0,11400.0,11050.0,11200.0,127600],["2025-10-23",11200.0,11500.0,11200.0,11250.0,82100],["2025-10-24",11200.0,11300.0,11200.0,11200.0,41300],["2025-10-27",11450.0,11450.0,11250.0,11300.0,63500],["2025-10-28",11250.0,11400.0,11200.0,11350.0,44000],["2025-10-29",11500.0,11750.0,11500.0,11750.0,143900],["2025-10-30",11900.0,11900.0,11600.0,11750.0,55400],["2025-10-31",11750.0,11800.0,11550.0,11700.0,98200],["2025-11-03",11700.0,11700.0,11550.0,11600.0,91100],["2025-11-04",11550.0,11700.0,11400.0,11700.0,127600],["2025-11-05",11700.0,11700.0,11500.0,11550.0,64500],["2025-11-06",11550.0,11650.0,11550.0,11600.0,36400],["2025-11-07",11650.0,11650.0,11450.0,11500.0,66400],["2025-11-10",11450.0,11500.0,11200.0,11200.0,95300],["2025-11-11",11250.0,11450.0,11200.0,11300.0,31300],["2025-11-12",11300.0,11400.0,11300.0,11400.0,30400],["2025-11-13",11400.0,11450.0,11150.0,11450.0,45600],["2025-11-14",11450.0,11500.0,11300.0,11350.0,35600],["2025-11-17",11400.0,11450.0,11350.0,11400.0,72900],["2025-11-18",11400.0,11900.0,11350.0,11600.0,137100],["2025-11-19",11600.0,11700.0,11550.0,11600.0,76200],["2025-11-20",11650.0,12400.0,11650.0,12200.0,391400],["2025-11-21",12200.0,12250.0,11800.0,11900.0,68300],["2025-11-24",11850.0,12050.0,11850.0,11850.0,105500],["2025-11-25",11900.0,11900.0,11650.0,11850.0,102100],["2025-11-26",11850.0,11900.0,11800.0,11850.0,99200],["2025-11-27",11900.0,12350.0,11900.0,12100.0,182300],["2025-11-28",12150.0,12150.0,11850.0,11850.0,178300],["2025-12-01",11900.0,12200.0,11750.0,12100.0,151500],["2025-12-02",12150.0,12150.0,11900.0,12000.0,152300],["2025-12-03",12000.0,12250.0,11900.0,12150.0,260500],["2025-12-04",12250.0,12850.0,12100.0,12650.0,410800],["2025-12-05",12850.0,12850.0,12300.0,12400.0,256200],["2025-12-08",12400.0,12400.0,12100.0,12100.0,164200],["2025-12-09",12100.0,12850.0,12050.0,12600.0,422800],["2025-12-10",12500.0,12750.0,12400.0,12650.0,179000],["2025-12-11",12800.0,12800.0,12550.0,12650.0,226200],["2025-12-12",12700.0,12750.0,12000.0,12000.0,247600],["2025-12-15",12000.0,12050.0,11800.0,11950.0,216700],["2025-12-16",11900.0,12050.0,11650.0,12000.0,150900],["2025-12-17",12000.0,12000.0,11800.0,11950.0,62100],["2025-12-18",11900.0,11950.0,11750.0,11900.0,102300],["2025-12-19",11900.0,11950.0,11650.0,11650.0,102100],["2025-12-22",11750.0,11800.0,11600.0,11650.0,158000],["2025-12-23",11700.0,11700.0,11500.0,11500.0,206100],["2025-12-24",11550.0,11600.0,11450.0,11550.0,71800],["2025-12-25",11550.0,11600.0,11450.0,11450.0,61500],["2025-12-26",11550.0,11550.0,11300.0,11400.0,104600],["2025-12-29",11350.0,11600.0,11350.0,11550.0,23800],["2025-12-30",11550.0,11600.0,11450.0,11500.0,22700],["2025-12-31",11600.0,12200.0,11450.0,11550.0,82900],["2026-01-05",11550.0,11650.0,11500.0,11550.0,39000],["2026-01-06",11550.0,11650.0,11500.0,11600.0,64300],["2026-01-07",11600.0,11750.0,11500.0,11550.0,144600],["2026-01-08",11550.0,11650.0,11500.0,11600.0,109800],["2026-01-09",11600.0,11700.0,11550.0,11600.0,59000],["2026-01-12",11600.0,11950.0,11600.0,11900.0,127900],["2026-01-13",11950.0,11950.0,11750.0,11800.0,95200],["2026-01-14",11950.0,11950.0,11700.0,11900.0,135400],["2026-01-15",11900.0,11900.0,11800.0,11900.0,97200],["2026-01-16",11800.0,11900.0,11750.0,11750.0,119800],["2026-01-19",11800.0,11800.0,11650.0,11750.0,119800],["2026-01-20",11750.0,11950.0,11700.0,11950.0,106500],["2026-01-21",11950.0,12300.0,11900.0,12000.0,242000],["2026-01-22",12100.0,12250.0,12000.0,12000.0,90300],["2026-01-23",12050.0,12250.0,11800.0,11800.0,66800],["2026-01-26",11800.0,11900.0,11650.0,11700.0,187400],["2026-01-27",11700.0,11750.0,11650.0,11650.0,79700],["2026-01-28",11600.0,11700.0,11500.0,11600.0,54000],["2026-01-29",11500.0,11550.0,11200.0,11200.0,372700],["2026-01-30",11150.0,11200.0,10750.0,11100.0,370200],["2026-02-02",11100.0,11100.0,10850.0,11000.0,107700],["2026-02-03",11000.0,11100.0,10900.0,11050.0,144900],["2026-02-04",11050.0,11100.0,11000.0,11000.0,65700],["2026-02-05",11000.0,11000.0,10900.0,10900.0,79500],["2026-02-06",10900.0,10900.0,10650.0,10650.0,169700],["2026-02-09",10700.0,10750.0,10650.0,10700.0,41800],["2026-02-10",10700.0,10700.0,10500.0,10600.0,106900],["2026-02-11",10650.0,10900.0,10650.0,10900.0,31600],["2026-02-12",10950.0,11100.0,10800.0,10850.0,15200],["2026-02-13",10900.0,10950.0,10700.0,10950.0,31800],["2026-02-23",10950.0,11050.0,10900.0,11050.0,62500],["2026-02-24",11050.0,11300.0,11000.0,11100.0,30400],["2026-02-25",11100.0,11100.0,10950.0,10950.0,64200],["2026-02-26",10950.0,11050.0,10900.0,10950.0,55300],["2026-02-27",10950.0,11050.0,10850.0,11000.0,55500],["2026-03-02",10900.0,10950.0,10550.0,10650.0,136400],["2026-03-03",10900.0,10900.0,10500.0,10850.0,54000],["2026-03-04",10650.0,10900.0,10400.0,10700.0,54300],["2026-03-05",10800.0,10850.0,10700.0,10800.0,19600],["2026-03-06",10800.0,10800.0,10500.0,10500.0,46400],["2026-03-09",10400.0,10400.0,9770.0,9770.0,278600],["2026-03-10",10200.0,10450.0,9900.0,10000.0,129400],["2026-03-11",10150.0,10450.0,9950.0,10450.0,100300],["2026-03-12",10400.0,10400.0,10000.0,10250.0,24900],["2026-03-13",10200.0,10350.0,10100.0,10300.0,21600],["2026-03-16",10300.0,10350.0,10200.0,10250.0,63400],["2026-03-17",10250.0,10400.0,10250.0,10350.0,35000],["2026-03-18",10400.0,10400.0,10250.0,10400.0,21800],["2026-03-19",10350.0,10350.0,10050.0,10250.0,43500],["2026-03-20",10250.0,10300.0,10100.0,10150.0,14500],["2026-03-23",10150.0,10150.0,9910.0,9910.0,73800],["2026-03-24",10000.0,10100.0,9920.0,9920.0,27600],["2026-03-25",9930.0,10100.0,9930.0,10100.0,35000],["2026-03-26",10100.0,10100.0,10000.0,10050.0,40300],["2026-03-27",10000.0,10200.0,9980.0,10150.0,31000],["2026-03-30",10150.0,10150.0,9920.0,9930.0,41300],["2026-03-31",9950.0,10200.0,9950.0,10050.0,12000],["2026-04-01",10000.0,10200.0,10000.0,10150.0,44700],["2026-04-02",10050.0,10250.0,10050.0,10100.0,19700],["2026-04-03",10100.0,10150.0,10000.0,10000.0,11200],["2026-04-06",10000.0,10000.0,9960.0,10000.0,13500],["2026-04-07",10000.0,10100.0,9950.0,10050.0,10700],["2026-04-08",10050.0,10750.0,10050.0,10350.0,283200],["2026-04-09",10350.0,10350.0,10250.0,10350.0,22000],["2026-04-10",10250.0,10400.0,10250.0,10350.0,23700],["2026-04-13",10150.0,10250.0,10100.0,10250.0,20500],["2026-04-14",10100.0,10400.0,10100.0,10250.0,56400],["2026-04-15",10300.0,10400.0,10000.0,10150.0,59700],["2026-04-16",10250.0,10250.0,10100.0,10100.0,10100],["2026-04-17",10100.0,10400.0,10100.0,10200.0,45800],["2026-04-20",10250.0,10300.0,10100.0,10100.0,28200],["2026-04-21",10100.0,10300.0,10100.0,10250.0,36600],["2026-04-22",10350.0,10350.0,10150.0,10250.0,4100],["2026-04-23",10200.0,10250.0,10050.0,10200.0,42800],["2026-04-24",10200.0,10250.0,10100.0,10200.0,26700],["2026-04-28",10050.0,10200.0,10000.0,10100.0,16900],["2026-04-29",10150.0,10600.0,10050.0,10500.0,109000],["2026-05-04",10450.0,10850.0,10450.0,10650.0,60700],["2026-05-05",10550.0,10650.0,10400.0,10500.0,46700],["2026-05-06",10350.0,10600.0,10350.0,10600.0,23300],["2026-05-07",10500.0,10600.0,10450.0,10600.0,56500],["2026-05-08",10550.0,10650.0,10550.0,10600.0,19400],["2026-05-11",10500.0,10600.0,10300.0,10450.0,36300],["2026-05-12",10450.0,10500.0,10300.0,10400.0,21200],["2026-05-13",10400.0,10450.0,10350.0,10450.0,12400],["2026-05-14",10450.0,10450.0,10350.0,10350.0,30200],["2026-05-15",10450.0,10450.0,10350.0,10450.0,37000],["2026-05-18",10450.0,10550.0,10400.0,10550.0,49900],["2026-05-19",10550.0,10550.0,10350.0,10350.0,19500],["2026-05-20",10500.0,10500.0,10150.0,10300.0,57200],["2026-05-21",10200.0,10450.0,10200.0,10350.0,11500],["2026-05-22",10300.0,10500.0,10300.0,10500.0,11600],["2026-05-25",10400.0,10450.0,10300.0,10300.0,6100],["2026-05-26",10300.0,10400.0,10250.0,10400.0,17400],["2026-05-27",10350.0,10400.0,10300.0,10300.0,5800],["2026-05-28",10300.0,10400.0,10250.0,10350.0,16600],["2026-05-29",10450.0,10450.0,10000.0,10300.0,13300],["2026-06-01",10350.0,10450.0,10100.0,10250.0,12500],["2026-06-02",10400.0,10400.0,10000.0,10050.0,27600],["2026-06-03",10150.0,10200.0,10050.0,10150.0,3700],["2026-06-04",10100.0,10300.0,10050.0,10150.0,67000],["2026-06-05",10150.0,10200.0,10100.0,10100.0,225500],["2026-06-08",10050.0,10050.0,9970.0,10000.0,212100],["2026-06-09",10050.0,10200.0,9980.0,10200.0,183500],["2026-06-10",10200.0,10250.0,10200.0,10200.0,10700],["2026-06-11",10200.0,10250.0,10100.0,10200.0,37100],["2026-06-12",10200.0,10400.0,10200.0,10250.0,16100],["2026-06-15",10300.0,10300.0,10200.0,10300.0,27000],["2026-06-16",10350.0,10400.0,10150.0,10300.0,48000],["2026-06-17",10250.0,10350.0,10250.0,10250.0,24900],["2026-06-18",10350.0,10400.0,10100.0,10250.0,67800],["2026-06-19",10150.0,10250.0,10150.0,10250.0,11700],["2026-06-22",10200.0,10350.0,10200.0,10300.0,27800],["2026-06-23",10300.0,10300.0,10200.0,10200.0,17700],["2026-06-24",10150.0,10200.0,10100.0,10200.0,58800],["2026-06-25",10100.0,10200.0,10100.0,10200.0,3200],["2026-06-26",10300.0,10300.0,10200.0,10300.0,67000],["2026-06-29",10300.0,10400.0,10300.0,10350.0,61700],["2026-06-30",10350.0,10400.0,10200.0,10350.0,7300],["2026-07-01",10350.0,10450.0,10350.0,10400.0,7000],["2026-07-02",10300.0,10400.0,10200.0,10400.0,11200],["2026-07-03",10250.0,10400.0,10250.0,10350.0,52800],["2026-07-06",10300.0,10350.0,10150.0,10300.0,28700],["2026-07-07",9580.0,10200.0,9580.0,10100.0,137300],["2026-07-08",10100.0,10250.0,10100.0,10100.0,9000],["2026-07-09",10100.0,10200.0,9960.0,10050.0,65500],["2026-07-10",9950.0,10100.0,9950.0,10100.0,14100],["2026-07-13",9940.0,10150.0,9900.0,10000.0,37400],["2026-07-14",10000.0,10000.0,9900.0,9960.0,53700],["2026-07-15",10100.0,10100.0,9650.0,9950.0,62700],["2026-07-16",9900.0,9940.0,9840.0,9920.0,47200],["2026-07-17",9920.0,9920.0,9890.0,9900.0,39800],["2026-07-20",9890.0,9890.0,9810.0,9850.0,55300],["2026-07-21",9850.0,9970.0,9800.0,9900.0,6000],["2026-07-22",9930.0,9930.0,9680.0,9890.0,6400],["2026-07-23",9800.0,9930.0,9740.0,9850.0,24000],["2026-07-24",9850.0,9850.0,9700.0,9770.0,44300],["2026-07-27",9770.0,9800.0,9770.0,9800.0,600],["2026-07-28",9800.0,9900.0,9700.0,9900.0,77000],["2026-07-29",9950.0,9990.0,9750.0,9950.0,86500],["2026-07-30",9900.0,10000.0,9800.0,9900.0,37400],["2026-07-31",9900.0,9990.0,9820.0,9990.0,81100],["2026-08-03",9990.0,10000.0,9900.0,9990.0,19100],["2026-08-04",9990.0,10100.0,9990.0,10100.0,63600],["2026-08-05",10150.0,10200.0,9500.0,9500.0,75600],["2026-08-06",9840.0,9940.0,9000.0,9000.0,89900],["2026-08-07",9500.0,9500.0,9010.0,9330.0,3292900],["2026-08-10",9300.0,9690.0,9300.0,9690.0,406900],["2026-08-11",9760.0,9890.0,9730.0,9880.0,21100],["2026-08-12",9890.0,9940.0,9710.0,9730.0,12000],["2026-08-13",9700.0,9970.0,9700.0,9940.0,16200],["2026-08-14",9980.0,9980.0,9710.0,9930.0,5700],["2026-08-17",9900.0,10000.0,9720.0,9900.0,1500],["2026-08-18",9890.0,9900.0,9500.0,9790.0,18700],["2026-08-19",9790.0,9860.0,9700.0,9860.0,18500],["2026-08-20",9800.0,9800.0,9300.0,9750.0,183900],["2026-08-21",9850.0,9870.0,9650.0,9850.0,155300],["2026-08-24",9920.0,9920.0,9650.0,9700.0,137700],["2026-08-25",9780.0,9780.0,9700.0,9710.0,195500],["2026-08-26",9710.0,9800.0,9600.0,9710.0,32800],["2026-08-27",9790.0,9790.0,9700.0,9760.0,3300],["2026-08-28",9760.0,9790.0,9700.0,9790.0,2200],["2026-09-03",9710.0,9800.0,9620.0,9650.0,7700],["2026-09-04",9650.0,9700.0,9550.0,9700.0,7300],["2026-09-07",9700.0,9700.0,9600.0,9700.0,6600],["2026-09-08",9700.0,9700.0,9610.0,9700.0,3300],["2026-09-09",9600.0,9800.0,9600.0,9750.0,30500],["2026-09-10",9800.0,9850.0,9660.0,9800.0,8700],["2026-09-11",9800.0,9800.0,9700.0,9750.0,7100],["2026-09-14",9780.0,9900.0,9780.0,9820.0,32100],["2026-09-15",9990.0,9990.0,9750.0,9880.0,39200],["2026-09-16",9940.0,9940.0,9730.0,9730.0,11600],["2026-09-17",9730.0,9800.0,9630.0,9630.0,10300],["2026-09-18",9800.0,9800.0,9680.0,9680.0,18000],["2026-09-21",9900.0,10350.0,9800.0,10350.0,296100],["2026-09-22",10100.0,10550.0,10050.0,10200.0,53800],["2026-09-23",10400.0,10400.0,9910.0,10050.0,49700],["2026-09-24",9900.0,10100.0,9810.0,9840.0,24000],["2026-09-25",9980.0,9980.0,9780.0,9870.0,28200],["2026-09-28",9800.0,9800.0,9450.0,9510.0,35600],["2026-09-29",9470.0,9690.0,9470.0,9690.0,23700],["2026-09-30",9690.0,10000.0,9530.0,9790.0,10200],["2026-10-01",9540.0,9770.0,9520.0,9770.0,8200],["2026-10-02",9560.0,9780.0,9560.0,9580.0,5000],["2026-10-05",9720.0,9720.0,9500.0,9660.0,19300],["2026-10-06",9520.0,9640.0,9460.0,9640.0,11300],["2026-10-07",9130.0,9780.0,9130.0,9660.0,31400],["2026-10-08",9740.0,9740.0,9500.0,9650.0,41100],["2026-10-09",9950.0,9950.0,9510.0,9690.0,3000],["2026-10-12",9690.0,10000.0,9570.0,9900.0,32000]]}