{"sym":"PHP","index":false,"bars":[["2015-08-12",13624.03,13692.5,12528.63,12528.63,95200],["2015-08-13",13007.87,13007.87,11844.01,11980.93,32500],["2015-08-14",12323.25,12460.17,12323.25,12391.71,9200],["2015-08-17",12186.32,12323.25,11980.93,12117.86,15500],["2015-08-18",12117.86,12117.86,11775.55,11775.55,2500],["2015-08-19",11638.62,11707.08,10954.0,10954.0,23000],["2015-08-20",11638.62,11638.62,10954.0,11570.16,22300],["2015-08-21",11090.92,11090.92,10954.0,10954.0,18800],["2015-08-24",10954.0,10954.0,10611.69,10611.69,5300],["2015-08-25",10611.69,10885.54,10269.37,10748.61,22800],["2015-08-26",10611.69,10748.61,10543.22,10748.61,6700],["2015-08-27",10474.76,11570.16,10474.76,11296.31,3300],["2015-08-28",11501.7,11501.7,10954.0,10954.0,6000],["2015-08-31",10543.22,10680.15,10543.22,10680.15,7200],["2015-09-01",10474.76,10885.54,10406.3,10680.15,7000],["2015-09-03",10269.37,10543.22,10269.37,10337.84,8100],["2015-09-04",10543.22,10543.22,10406.3,10406.3,6000],["2015-09-07",10885.54,11364.77,10680.15,11364.77,15700],["2015-09-08",11364.77,11364.77,10954.0,10954.0,6100],["2015-09-09",11022.46,11090.92,10954.0,11090.92,1700],["2015-09-10",10817.07,11159.39,10817.07,10954.0,4700],["2015-09-11",10817.07,11227.85,10817.07,10954.0,11400],["2015-09-14",10885.54,10954.0,10885.54,10954.0,3500],["2015-09-15",10474.76,10817.07,10474.76,10817.07,2500],["2015-09-16",10817.07,10954.0,10817.07,10885.54,3500],["2015-09-17",10954.0,11296.31,10954.0,11296.31,5000],["2015-09-18",11296.31,11296.31,10954.0,11090.92,8100],["2015-09-21",10954.0,10954.0,10885.54,10885.54,9100],["2015-09-22",11227.85,11912.47,11227.85,11844.01,23400],["2015-09-23",12889.07,12889.07,11844.01,11844.01,2800],["2015-09-24",12749.73,12958.74,12749.73,12958.74,17100],["2015-09-25",12958.74,14212.81,12958.74,14212.81,73600],["2015-09-28",15606.22,15606.22,15606.22,15606.22,16700],["2015-09-29",17138.98,17138.98,16024.25,16163.59,99600],["2015-09-30",16511.94,16790.63,16442.27,16581.61,81400],["2015-10-01",16372.6,16581.61,14979.19,14979.19,25000],["2015-10-02",13655.45,15327.54,13655.45,14491.49,9000],["2015-10-05",14352.15,14352.15,13167.75,13167.75,42000],["2015-10-06",13376.76,14421.82,13376.76,14421.82,20500],["2015-10-07",14630.84,15327.54,14282.48,14421.82,16200],["2015-10-08",13934.13,14421.82,13934.13,14282.48,14700],["2015-10-09",13934.13,14352.15,13934.13,14073.47,20200],["2015-10-12",14073.47,14143.14,14003.8,14003.8,12200],["2015-10-13",14003.8,14073.47,14003.8,14003.8,3800],["2015-10-14",14003.8,14282.48,14003.8,14282.48,8900],["2015-10-15",13934.13,14421.82,13934.13,14421.82,11100],["2015-10-16",14143.14,14700.51,14143.14,14491.49,39300],["2015-10-19",14630.84,14979.19,13934.13,14979.19,24700],["2015-10-20",14909.52,16024.25,14909.52,15954.58,33000],["2015-10-21",15954.58,15954.58,15327.54,15397.21,33200],["2015-10-22",15397.21,15675.9,14630.84,15327.54,7500],["2015-10-23",14630.84,15327.54,14630.84,15118.53,21700],["2015-10-26",14979.19,16372.6,14909.52,15884.91,76300],["2015-10-27",15745.57,16581.61,15745.57,16442.27,141300],["2015-10-28",16999.64,17069.31,16651.28,16720.96,181700],["2015-10-29",16372.6,17417.66,16372.6,17208.65,254000],["2015-10-30",17208.65,17487.33,17069.31,17138.98,153900],["2015-11-02",16720.96,17138.98,16511.94,16581.61,154300],["2015-11-03",16581.61,16790.63,16372.6,16581.61,47800],["2015-11-04",16372.6,16720.96,16024.25,16024.25,49900],["2015-11-05",16302.93,16860.3,16024.25,16372.6,32700],["2015-11-06",16372.6,16372.6,16163.59,16302.93,13200],["2015-11-09",16024.25,16372.6,16024.25,16024.25,58500],["2015-11-10",16233.26,16233.26,15606.22,15606.22,20200],["2015-11-11",16372.6,16372.6,15606.22,15884.91,40600],["2015-11-12",16372.6,16372.6,15815.24,15954.58,41100],["2015-11-13",16372.6,16720.96,16372.6,16581.61,18800],["2015-11-16",16093.92,16163.59,16024.25,16024.25,51400],["2015-11-17",15815.24,16024.25,15815.24,16024.25,16000],["2015-11-18",16024.25,16024.25,15954.58,16024.25,45500],["2015-11-19",16024.25,16024.25,15884.91,16024.25,20900],["2015-11-20",15815.24,16372.6,15815.24,16024.25,25500],["2015-11-23",15745.57,16024.25,15745.57,15954.58,25600],["2015-11-24",15815.24,15954.58,15815.24,15884.91,14100],["2015-11-25",15745.57,15884.91,15606.22,15884.91,26900],["2015-11-26",15675.9,15815.24,15675.9,15675.9,17800],["2015-11-27",15327.54,16233.26,15327.54,15675.9,3700],["2015-11-30",15466.88,15675.9,15327.54,15675.9,6800],["2015-12-01",15327.54,15327.54,15327.54,15327.54,4400],["2015-12-02",15397.21,15466.88,15257.87,15466.88,15200],["2015-12-03",15815.24,15815.24,15327.54,15606.22,6400],["2015-12-04",15327.54,15466.88,15048.86,15466.88,23700],["2015-12-07",15257.87,15815.24,15257.87,15327.54,15100],["2015-12-08",13794.79,15745.57,13794.79,15745.57,3300],["2015-12-09",14979.19,15954.58,14979.19,15745.57,9800],["2015-12-10",15118.53,15675.9,15118.53,15327.54,3600],["2015-12-11",15118.53,15327.54,15118.53,15118.53,5300],["2015-12-14",15327.54,15327.54,15048.86,15327.54,2900],["2015-12-15",15048.86,15118.53,14909.52,14979.19,19300],["2015-12-16",15048.86,15327.54,15048.86,15327.54,20500],["2015-12-17",15327.54,15327.54,15048.86,15327.54,9900],["2015-12-18",14770.18,15257.87,14770.18,15048.86,13500],["2015-12-21",14909.52,15257.87,14839.85,14909.52,15600],["2015-12-22",14630.84,15048.86,14630.84,14700.51,8600],["2015-12-23",14073.47,14630.84,14073.47,14421.82,5400],["2015-12-24",14561.17,14909.52,14143.14,14909.52,12900],["2015-12-25",14073.47,14979.19,14073.47,14839.85,2700],["2015-12-28",14282.48,14700.51,14282.48,14700.51,7400],["2015-12-29",14491.49,14770.18,14143.14,14770.18,9700],["2015-12-30",15188.2,15257.87,14282.48,15048.86,8700],["2015-12-31",14979.19,14979.19,14352.15,14700.51,9400],["2016-01-04",14421.82,14421.82,14352.15,14352.15,2100],["2016-01-05",14421.82,14491.49,14282.48,14352.15,7900],["2016-01-06",14282.48,14630.84,14212.81,14630.84,8800],["2016-01-07",14143.14,14561.17,14143.14,14282.48,26300],["2016-01-08",14909.52,14909.52,14282.48,14700.51,30000],["2016-01-11",14421.82,14421.82,14352.15,14352.15,6000],["2016-01-12",14352.15,14630.84,14352.15,14630.84,21800],["2016-01-13",14352.15,14630.84,14352.15,14630.84,11800],["2016-01-14",14421.82,14630.84,14421.82,14630.84,6300],["2016-01-15",14352.15,14630.84,14282.48,14630.84,12300],["2016-01-18",14421.82,14630.84,14352.15,14630.84,17600],["2016-01-19",14770.18,14770.18,14561.17,14630.84,3500],["2016-01-20",14212.81,14630.84,14212.81,14630.84,10000],["2016-01-21",14770.18,14770.18,14491.49,14561.17,4600],["2016-01-22",14561.17,14839.85,14491.49,14839.85,11800],["2016-01-25",15954.58,15954.58,14839.85,15954.58,31600],["2016-01-26",16372.6,16372.6,15675.9,15675.9,18700],["2016-01-27",14700.51,15675.9,14700.51,15675.9,600],["2016-01-28",15675.9,15675.9,14700.51,15675.9,2000],["2016-01-29",15745.57,16024.25,14979.19,16024.25,56200],["2016-02-01",16372.6,16372.6,16024.25,16024.25,14200],["2016-02-02",15815.24,16024.25,15675.9,15815.24,6900],["2016-02-03",16024.25,16024.25,15536.55,15884.91,15000],["2016-02-04",15884.91,16024.25,15745.57,15745.57,15800],["2016-02-05",15815.24,16581.61,15745.57,16024.25,15200],["2016-02-15",15745.57,16024.25,15675.9,16024.25,2500],["2016-02-16",16024.25,16720.96,16024.25,16651.28,26700],["2016-02-17",16720.96,16790.63,16581.61,16581.61,15800],["2016-02-18",16581.61,16720.96,16163.59,16651.28,38500],["2016-02-19",16372.6,16720.96,16024.25,16511.94,11500],["2016-02-22",16581.61,16581.61,16442.27,16442.27,7100],["2016-02-23",16163.59,16372.6,16093.92,16372.6,6500],["2016-02-24",16163.59,16302.93,16093.92,16163.59,6900],["2016-02-25",16163.59,16163.59,15815.24,15815.24,95900],["2016-02-26",15675.9,15815.24,15675.9,15815.24,3600],["2016-02-29",15675.9,15675.9,15397.21,15536.55,6200],["2016-03-01",15536.55,15675.9,15536.55,15536.55,37300],["2016-03-02",15675.9,15954.58,15675.9,15954.58,40300],["2016-03-03",15954.58,15954.58,15815.24,15815.24,56000],["2016-03-04",16302.93,16302.93,15815.24,16024.25,94600],["2016-03-07",15954.58,16024.25,15815.24,15815.24,67000],["2016-03-08",15815.24,16024.25,15675.9,16024.25,33200],["2016-03-09",16093.92,16442.27,16024.25,16302.93,57500],["2016-03-10",16372.6,16372.6,16163.59,16163.59,7800],["2016-03-11",16024.25,16163.59,16024.25,16093.92,3700],["2016-03-14",16163.59,16163.59,15884.91,15884.91,17500],["2016-03-15",15954.58,16024.25,15954.58,16024.25,59800],["2016-03-16",16024.25,16024.25,15954.58,15954.58,42800],["2016-03-17",16093.92,16163.59,16024.25,16024.25,57500],["2016-03-18",16093.92,16093.92,16024.25,16024.25,32300],["2016-03-21",16024.25,16024.25,16024.25,16024.25,29800],["2016-03-22",16024.25,16024.25,15954.58,15954.58,11100],["2016-03-23",15954.58,16024.25,15815.24,16024.25,32500],["2016-03-24",16511.94,16511.94,16093.92,16163.59,39700],["2016-03-25",16372.6,16372.6,16024.25,16163.59,15600],["2016-03-28",16024.25,16024.25,15954.58,16024.25,9600],["2016-03-29",16024.25,16024.25,15884.91,15954.58,12800],["2016-03-30",15954.58,15954.58,15815.24,15815.24,15700],["2016-03-31",15815.24,15815.24,15675.9,15745.57,21100],["2016-04-01",15675.9,17208.65,15675.9,16163.59,36300],["2016-04-04",16163.59,16163.59,15954.58,15954.58,8600],["2016-04-05",15954.58,16024.25,15884.91,15884.91,24200],["2016-04-06",15884.91,15954.58,15884.91,15954.58,31100],["2016-04-07",15954.58,15954.58,15954.58,15954.58,2800],["2016-04-08",15884.91,16024.25,15884.91,15884.91,10900],["2016-04-11",15954.58,15954.58,15815.24,15884.91,15000],["2016-04-12",15118.53,15884.91,15118.53,15884.91,3200],["2016-04-13",15397.21,15745.57,15397.21,15745.57,4700],["2016-04-14",15327.54,15745.57,15327.54,15745.57,500],["2016-04-15",15745.57,15745.57,15745.57,15745.57,2000],["2016-04-19",14770.18,16024.25,14630.84,15745.57,29200],["2016-04-20",15745.57,15745.57,15606.22,15606.22,7400],["2016-04-21",15606.22,15675.9,15536.55,15536.55,6100],["2016-04-22",15536.55,15536.55,15397.21,15466.88,19500],["2016-04-25",15327.54,15536.55,14630.84,15327.54,11600],["2016-04-26",14979.19,15118.53,14630.84,15118.53,31400],["2016-04-27",15188.2,15536.55,15188.2,15327.54,18400],["2016-04-28",15606.22,15606.22,15118.53,15118.53,4500],["2016-04-29",14979.19,15118.53,14979.19,14979.19,19400],["2016-05-04",14770.18,14770.18,14630.84,14630.84,32900],["2016-05-05",14352.15,14630.84,14352.15,14630.84,46100],["2016-05-06",14630.84,14770.18,14352.15,14770.18,22100],["2016-05-09",14770.18,14770.18,14421.82,14421.82,10500],["2016-05-10",15745.57,15745.57,14630.84,14630.84,1800],["2016-05-11",14702.21,14987.69,14702.21,14987.69,5000],["2016-05-12",15630.01,15630.01,14773.58,14916.32,6900],["2016-05-13",14916.32,14916.32,14773.58,14773.58,2100],["2016-05-16",14273.99,14916.32,13631.66,14844.95,12800],["2016-05-17",14916.32,14987.69,14773.58,14844.95,12300],["2016-05-18",14488.1,14987.69,14488.1,14987.69,10200],["2016-05-19",14702.21,14702.21,14702.21,14702.21,3000],["2016-05-20",14773.58,14916.32,14702.21,14916.32,3700],["2016-05-23",14630.84,14702.21,14630.84,14702.21,5300],["2016-05-24",14773.58,14773.58,14702.21,14702.21,300],["2016-05-25",14630.84,14630.84,14559.47,14559.47,8600],["2016-05-26",14773.58,14773.58,14559.47,14630.84,18400],["2016-05-27",14488.1,15344.54,14488.1,14559.47,6600],["2016-05-30",14559.47,14559.47,14345.36,14345.36,21069],["2016-05-31",14416.73,14416.73,14345.36,14345.36,8100],["2016-06-01",14416.73,15630.01,14345.36,14416.73,5500],["2016-06-02",14488.1,14702.21,14488.1,14702.21,2100],["2016-06-03",14559.47,14702.21,14416.73,14488.1,12431],["2016-06-06",14488.1,14488.1,14273.99,14273.99,11200],["2016-06-07",14488.1,14488.1,14273.99,14273.99,11000],["2016-06-08",14273.99,14559.47,14273.99,14273.99,8600],["2016-06-09",14273.99,14345.36,14273.99,14273.99,8200],["2016-06-10",14630.84,14987.69,14630.84,14987.69,6000],["2016-06-13",14987.69,15344.54,14987.69,15344.54,9400],["2016-06-14",14630.84,15701.38,14630.84,15701.38,6300],["2016-06-15",15701.38,15701.38,14987.69,14987.69,7100],["2016-06-16",15701.38,15701.38,15059.06,15059.06,8900],["2016-06-17",15130.43,15415.9,15130.43,15415.9,10000],["2016-06-20",15201.8,15201.8,14345.36,14987.69,14200],["2016-06-21",14844.95,14987.69,14702.21,14987.69,13200],["2016-06-22",14916.32,14916.32,14916.32,14916.32,2000],["2016-06-23",14844.95,14844.95,14702.21,14844.95,3000],["2016-06-24",14844.95,14916.32,14345.36,14916.32,13300],["2016-06-27",15130.43,15130.43,14345.36,14345.36,4800],["2016-06-28",14488.1,14488.1,14488.1,14488.1,300],["2016-06-29",14630.84,14630.84,14416.73,14488.1,3200],["2016-06-30",14630.84,14630.84,14273.99,14273.99,28200],["2016-07-01",14488.1,14559.47,14416.73,14416.73,2400],["2016-07-04",14273.99,14488.1,14273.99,14416.73,12200],["2016-07-05",14416.73,14559.47,14416.73,14416.73,2000],["2016-07-06",14416.73,14844.95,14416.73,14559.47,16900],["2016-07-07",14844.95,15986.86,14844.95,15986.86,59200],["2016-07-08",15986.86,16415.08,15986.86,16129.6,20300],["2016-07-11",16129.6,16129.6,15986.86,16129.6,16300],["2016-07-12",15201.8,16129.6,15201.8,15630.01,3500],["2016-07-13",15915.49,16058.23,15558.64,15701.38,10700],["2016-07-14",15701.38,15701.38,15701.38,15701.38,0],["2016-07-15",15344.54,15701.38,15344.54,15558.64,8400],["2016-07-18",14630.84,15630.01,14488.1,15630.01,9000],["2016-07-19",15344.54,15630.01,14916.32,14987.69,9700],["2016-07-20",14773.58,14916.32,14773.58,14844.95,1700],["2016-07-21",14987.69,14987.69,14987.69,14987.69,600],["2016-07-22",14987.69,15130.43,13488.92,14630.84,30800],["2016-07-25",14559.47,15630.01,14488.1,14488.1,9800],["2016-07-26",14559.47,14559.47,14488.1,14488.1,13000],["2016-07-27",13774.4,14844.95,13774.4,14630.84,6300],["2016-07-28",14488.1,14987.69,14488.1,14987.69,8200],["2016-07-29",14702.21,14987.69,14630.84,14987.69,3100],["2016-08-01",14987.69,14987.69,14844.95,14844.95,14000],["2016-08-02",14916.32,14987.69,14773.58,14773.58,9900],["2016-08-03",14773.58,14773.58,14702.21,14702.21,4400],["2016-08-04",14702.21,14702.21,14702.21,14702.21,2200],["2016-08-05",14702.21,14702.21,14630.84,14630.84,14600],["2016-08-08",14702.21,14844.95,14702.21,14702.21,8400],["2016-08-09",14702.21,14702.21,14630.84,14702.21,24400],["2016-08-10",14702.21,14773.58,14702.21,14702.21,9800],["2016-08-11",14630.84,14702.21,14630.84,14702.21,9100],["2016-08-12",14702.21,14702.21,14630.84,14630.84,5100],["2016-08-15",14773.58,14773.58,14488.1,14488.1,2600],["2016-08-16",14559.47,14559.47,14488.1,14488.1,3300],["2016-08-17",14630.84,14630.84,14559.47,14630.84,11600],["2016-08-18",14559.47,14559.47,14559.47,14559.47,2400],["2016-08-19",14559.47,14630.84,14559.47,14559.47,6700],["2016-08-22",14559.47,15986.86,14559.47,14559.47,4600],["2016-08-23",14559.47,14559.47,14559.47,14559.47,7100],["2016-08-24",14488.1,14559.47,14488.1,14488.1,3300],["2016-08-25",14345.36,14630.84,14345.36,14630.84,400],["2016-08-26",14630.84,14630.84,14559.47,14559.47,1700],["2016-08-29",15630.01,15630.01,14488.1,14488.1,500],["2016-08-30",14488.1,14488.1,14416.73,14416.73,6400],["2016-08-31",14273.99,14416.73,14273.99,14416.73,10500],["2016-09-01",14416.73,14416.73,14416.73,14416.73,2000],["2016-09-05",14273.99,14345.36,13917.14,14273.99,9600],["2016-09-06",14273.99,14345.36,14273.99,14273.99,9300],["2016-09-07",15558.64,15558.64,13917.14,13917.14,4000],["2016-09-08",15201.8,15201.8,14059.88,14131.25,30100],["2016-09-09",14131.25,14131.25,14131.25,14131.25,500],["2016-09-12",13917.14,13917.14,13917.14,13917.14,700],["2016-09-13",13845.77,14131.25,13845.77,14131.25,900],["2016-09-14",13988.51,14059.88,13917.14,14059.88,3100],["2016-09-15",13845.77,14059.88,13774.4,13774.4,4700],["2016-09-16",13560.29,13774.4,13560.29,13774.4,1800],["2016-09-19",13774.4,13774.4,13560.29,13631.66,2400],["2016-09-20",13488.92,13703.03,13488.92,13703.03,8700],["2016-09-21",13560.29,13703.03,13560.29,13560.29,6200],["2016-09-22",13560.29,13560.29,13203.44,13203.44,13100],["2016-09-23",13203.44,13274.81,13203.44,13274.81,6000],["2016-09-26",13274.81,13346.18,13274.81,13346.18,4600],["2016-09-27",13488.92,13560.29,13417.55,13488.92,9800],["2016-09-28",14202.62,14202.62,13560.29,13560.29,3600],["2016-09-29",13560.29,13560.29,13560.29,13560.29,3200],["2016-09-30",14345.36,14345.36,13346.18,13346.18,3900],["2016-10-03",13274.81,13346.18,13203.44,13203.44,10800],["2016-10-04",13274.81,13274.81,13132.07,13132.07,12100],["2016-10-05",13132.07,13203.44,12989.33,12989.33,11900],["2016-10-06",12989.33,12989.33,12846.59,12917.96,5800],["2016-10-07",12917.96,12917.96,12917.96,12917.96,1800],["2016-10-10",12632.48,12632.48,12632.48,12632.48,1000],["2016-10-11",12846.59,13774.4,12775.22,13774.4,3700],["2016-10-12",13774.4,13774.4,13774.4,13774.4,0],["2016-10-13",13774.4,13774.4,13774.4,13774.4,0],["2016-10-14",13203.44,13274.81,13203.44,13274.81,900],["2016-10-17",13631.66,13631.66,12846.59,13203.44,3900],["2016-10-18",13060.7,13203.44,12846.59,12989.33,2500],["2016-10-19",12917.96,12989.33,12846.59,12846.59,9900],["2016-10-20",12846.59,12846.59,12846.59,12846.59,0],["2016-10-21",12917.96,12917.96,12846.59,12846.59,7100],["2016-10-24",12989.33,12989.33,12846.59,12846.59,5100],["2016-10-25",12703.85,12846.59,12703.85,12846.59,1900],["2016-10-26",12846.59,12846.59,12846.59,12846.59,5800],["2016-10-27",12775.22,12775.22,12775.22,12775.22,2800],["2016-10-28",12775.22,12775.22,12775.22,12775.22,1400],["2016-10-31",12703.85,12775.22,12418.37,12775.22,1100],["2016-11-01",12489.74,12489.74,12132.89,12132.89,900],["2016-11-02",12132.89,12132.89,12132.89,12132.89,500],["2016-11-03",12061.52,12204.26,12061.52,12204.26,300],["2016-11-04",11990.15,12132.89,11990.15,12061.52,3200],["2016-11-07",11847.41,11990.15,11776.04,11918.78,3600],["2016-11-08",11847.41,11847.41,11561.93,11561.93,4900],["2016-11-09",11561.93,11776.04,11419.19,11776.04,1900],["2016-11-10",11776.04,12132.89,11776.04,12132.89,4900],["2016-11-11",11561.93,12347.0,11419.19,12347.0,1100],["2016-11-14",11689.47,12639.23,11689.47,11908.64,1900],["2016-11-15",11835.58,11908.64,11835.58,11908.64,5500],["2016-11-16",11981.7,12420.06,11908.64,12420.06,2800],["2016-11-17",12127.82,12493.12,11908.64,12493.12,11000],["2016-11-18",11981.7,11981.7,11762.52,11762.52,6000],["2016-11-21",11835.58,12273.94,11689.47,12273.94,5500],["2016-11-22",11835.58,11835.58,11762.52,11762.52,10300],["2016-11-23",11762.52,12566.18,11689.47,12566.18,4800],["2016-11-24",12566.18,12566.18,11762.52,11835.58,13100],["2016-11-25",11835.58,11981.7,11689.47,11689.47,9200],["2016-11-28",11689.47,11689.47,11689.47,11689.47,2500],["2016-11-29",11689.47,11689.47,11616.41,11689.47,13400],["2016-11-30",11689.47,11689.47,11616.41,11689.47,1500],["2016-12-01",11689.47,11835.58,11543.35,11689.47,6500],["2016-12-02",11689.47,11762.52,11470.29,11689.47,14700],["2016-12-05",11689.47,11908.64,11543.35,11908.64,22700],["2016-12-06",11616.41,11835.58,11324.17,11835.58,6100],["2016-12-07",11616.41,11835.58,11616.41,11835.58,11400],["2016-12-08",11762.52,11835.58,11689.47,11689.47,16300],["2016-12-09",11397.23,12420.06,10812.76,12420.06,8700],["2016-12-12",11762.52,11835.58,11397.23,11470.29,11800],["2016-12-13",11470.29,11689.47,11397.23,11689.47,4700],["2016-12-14",11689.47,11689.47,11689.47,11689.47,0],["2016-12-15",11543.35,12054.76,11543.35,12054.76,4200],["2016-12-16",12054.76,12054.76,11689.47,11689.47,6600],["2016-12-19",11616.41,11835.58,11543.35,11835.58,6400],["2016-12-20",11689.47,11689.47,11616.41,11689.47,2300],["2016-12-21",12054.76,12054.76,12054.76,12054.76,2000],["2016-12-22",12054.76,12054.76,11835.58,11908.64,7400],["2016-12-23",11689.47,12639.23,11689.47,12639.23,13300],["2016-12-26",12566.18,12566.18,12273.94,12420.06,7400],["2016-12-27",12566.18,12566.18,11762.52,12493.12,7700],["2016-12-28",11908.64,11908.64,11908.64,11908.64,800],["2016-12-29",11908.64,11981.7,11908.64,11981.7,7900],["2016-12-30",12273.94,12420.06,12200.88,12420.06,6500],["2017-01-03",11908.64,11908.64,11835.58,11835.58,2500],["2017-01-04",11908.64,11908.64,11835.58,11835.58,6400],["2017-01-05",11908.64,11981.7,11835.58,11981.7,9500],["2017-01-06",12054.76,12273.94,12054.76,12054.76,11000],["2017-01-09",12054.76,12054.76,12054.76,12054.76,1000],["2017-01-10",12054.76,12054.76,11835.58,12054.76,2000],["2017-01-11",11835.58,12054.76,11835.58,11835.58,10400],["2017-01-12",11835.58,11835.58,11835.58,11835.58,1500],["2017-01-13",11835.58,11835.58,11835.58,11835.58,0],["2017-01-16",11835.58,11835.58,11762.52,11762.52,9500],["2017-01-17",11762.52,11762.52,11762.52,11762.52,0],["2017-01-18",11762.52,11762.52,11689.47,11689.47,4000],["2017-01-19",12054.76,12054.76,12054.76,12054.76,100],["2017-01-20",11689.47,11689.47,11689.47,11689.47,1500],["2017-01-23",11689.47,12054.76,11689.47,11689.47,2400],["2017-01-24",11689.47,11689.47,11689.47,11689.47,0],["2017-01-25",11689.47,11689.47,11689.47,11689.47,0],["2017-02-02",11981.7,11981.7,11981.7,11981.7,1000],["2017-02-03",11981.7,11981.7,11981.7,11981.7,0],["2017-02-06",11981.7,11981.7,11689.47,11689.47,2300],["2017-02-07",11908.64,11908.64,11908.64,11908.64,4000],["2017-02-08",11908.64,11908.64,11908.64,11908.64,0],["2017-02-09",11908.64,11908.64,11908.64,11908.64,0],["2017-02-10",11981.7,12127.82,11981.7,12054.76,4000],["2017-02-13",11762.52,11762.52,11762.52,11762.52,600],["2017-02-14",11689.47,11762.52,11689.47,11762.52,8300],["2017-02-15",11689.47,11762.52,11689.47,11762.52,3500],["2017-02-16",11762.52,12054.76,11689.47,12054.76,21400],["2017-02-17",11689.47,11762.52,11616.41,11616.41,16100],["2017-02-20",11689.47,11835.58,11616.41,11835.58,16600],["2017-02-21",11762.52,11908.64,11762.52,11908.64,17300],["2017-02-22",11908.64,11908.64,11762.52,11762.52,8000],["2017-02-23",11835.58,11835.58,11762.52,11762.52,9400],["2017-02-24",11762.52,12273.94,11762.52,12273.94,31900],["2017-02-27",12273.94,12639.23,12273.94,12639.23,17400],["2017-02-28",12566.18,12566.18,11908.64,12566.18,9700],["2017-03-01",11981.7,11981.7,11835.58,11908.64,2000],["2017-03-02",12420.06,12420.06,12420.06,12420.06,2000],["2017-03-03",12420.06,12420.06,12420.06,12420.06,0],["2017-03-06",12273.94,12273.94,11835.58,11835.58,1300],["2017-03-07",11908.64,11908.64,11835.58,11835.58,14500],["2017-03-08",11835.58,11835.58,11835.58,11835.58,6100],["2017-03-09",11835.58,11981.7,11835.58,11835.58,10400],["2017-03-10",11762.52,11908.64,11689.47,11908.64,9200],["2017-03-13",12200.88,12200.88,11981.7,12200.88,15800],["2017-03-14",12054.76,12054.76,11908.64,11908.64,1200],["2017-03-15",11762.52,11835.58,11762.52,11835.58,1000],["2017-03-16",11762.52,11762.52,11689.47,11689.47,4300],["2017-03-17",11689.47,11689.47,11689.47,11689.47,13900],["2017-03-20",11762.52,11762.52,11689.47,11689.47,2000],["2017-03-21",11689.47,11835.58,11616.41,11689.47,10900],["2017-03-22",11762.52,11762.52,11689.47,11689.47,30600],["2017-03-23",11689.47,11689.47,11616.41,11616.41,400],["2017-03-24",11616.41,11616.41,11616.41,11616.41,1500],["2017-03-27",11689.47,11689.47,11689.47,11689.47,1300],["2017-03-28",11689.47,11689.47,11470.29,11470.29,6100],["2017-03-29",11397.23,11908.64,11397.23,11543.35,14000],["2017-03-30",11616.41,11616.41,11543.35,11543.35,2000],["2017-03-31",11470.29,11470.29,11470.29,11470.29,1000],["2017-04-03",11470.29,11470.29,11470.29,11470.29,5900],["2017-04-04",11470.29,11470.29,11470.29,11470.29,0],["2017-04-05",11470.29,11470.29,11470.29,11470.29,3900],["2017-04-07",11470.29,11470.29,11470.29,11470.29,5100],["2017-04-10",11543.35,11543.35,11470.29,11470.29,8200],["2017-04-11",11689.47,11689.47,11543.35,11543.35,2400],["2017-04-12",11689.47,11689.47,11543.35,11543.35,200],["2017-04-13",11543.35,11543.35,11543.35,11543.35,3000],["2017-04-14",11543.35,11543.35,11324.17,11324.17,6200],["2017-04-17",11543.35,11543.35,11397.23,11397.23,2300],["2017-04-18",11397.23,11470.29,11397.23,11470.29,200],["2017-04-19",11470.29,11470.29,11397.23,11397.23,11900],["2017-04-20",11397.23,11397.23,10812.76,11397.23,800],["2017-04-21",11397.23,11397.23,11397.23,11397.23,0],["2017-04-24",11397.23,11397.23,11324.17,11324.17,6500],["2017-04-25",11251.11,11251.11,11178.05,11178.05,8200],["2017-04-26",11104.99,11104.99,10958.87,11104.99,5500],["2017-04-27",11104.99,11178.05,11104.99,11178.05,1700],["2017-04-28",11178.05,11178.05,11104.99,11104.99,2300],["2017-05-03",11178.05,11178.05,11178.05,11178.05,1700],["2017-05-04",11324.17,11397.23,11324.17,11397.23,1600],["2017-05-05",11470.29,11470.29,11470.29,11470.29,100],["2017-05-08",11397.23,11397.23,10958.87,11324.17,2700],["2017-05-09",11324.17,11324.17,11324.17,11324.17,300],["2017-05-10",11324.17,11324.17,11104.99,11104.99,2600],["2017-05-11",11397.23,11397.23,11397.23,11397.23,1100],["2017-05-12",11178.05,11397.23,11178.05,11397.23,800],["2017-05-15",11470.29,11689.47,11470.29,11689.47,20600],["2017-05-16",11689.47,11689.47,11397.23,11689.47,9400],["2017-05-17",11397.23,11397.23,11104.99,11104.99,4000],["2017-05-18",11324.17,11397.23,11324.17,11397.23,39200],["2017-05-19",11470.29,11470.29,11104.99,11104.99,16700],["2017-05-22",11470.29,11470.29,11397.23,11397.23,4000],["2017-05-23",11178.05,11470.29,11104.99,11470.29,2800],["2017-05-24",11178.05,11178.05,11178.05,11178.05,3700],["2017-05-25",11478.13,11703.19,11253.07,11703.19,8900],["2017-05-26",11478.13,11478.13,11478.13,11478.13,10600],["2017-05-29",11478.13,11628.17,11478.13,11478.13,8600],["2017-05-30",11478.13,11478.13,11478.13,11478.13,500],["2017-05-31",11403.11,11403.11,11403.11,11403.11,10600],["2017-06-01",11103.03,11403.11,11103.03,11403.11,2200],["2017-06-02",11328.09,11328.09,11253.07,11253.07,3700],["2017-06-05",11103.03,11478.13,11103.03,11478.13,2800],["2017-06-06",11478.13,11478.13,11478.13,11478.13,0],["2017-06-07",11478.13,11478.13,11253.07,11253.07,15700],["2017-06-08",11403.11,11403.11,10952.99,10952.99,14600],["2017-06-09",11103.03,11103.03,10952.99,11103.03,17000],["2017-06-12",11103.03,11253.07,11103.03,11253.07,1700],["2017-06-13",11253.07,11253.07,11178.05,11178.05,600],["2017-06-14",11253.07,11403.11,11253.07,11253.07,13100],["2017-06-15",11253.07,11478.13,11253.07,11478.13,1700],["2017-06-16",11403.11,11478.13,11403.11,11478.13,900],["2017-06-19",11403.11,11403.11,11253.07,11253.07,14100],["2017-06-20",11403.11,11478.13,11403.11,11403.11,2700],["2017-06-21",11103.03,11178.05,11103.03,11103.03,4100],["2017-06-22",11178.05,11178.05,11103.03,11178.05,14300],["2017-06-23",10952.99,11253.07,10952.99,11178.05,24900],["2017-06-26",11253.07,11253.07,11103.03,11103.03,300],["2017-06-27",11253.07,11253.07,11178.05,11178.05,4800],["2017-06-28",11028.01,11403.11,11028.01,11403.11,6000],["2017-06-29",11253.07,11628.17,11178.05,11178.05,24300],["2017-06-30",11178.05,11553.15,11178.05,11553.15,4100],["2017-07-03",11178.05,11178.05,10952.99,11178.05,4400],["2017-07-04",11103.03,11253.07,11103.03,11178.05,11500],["2017-07-05",11178.05,11328.09,11178.05,11328.09,12000],["2017-07-06",11103.03,11403.11,11103.03,11403.11,10900],["2017-07-07",11253.07,11328.09,11178.05,11253.07,6300],["2017-07-10",11328.09,11328.09,11328.09,11328.09,100],["2017-07-11",11328.09,11553.15,11328.09,11553.15,12900],["2017-07-12",11328.09,11328.09,11253.07,11328.09,2100],["2017-07-13",11253.07,11253.07,11253.07,11253.07,5500],["2017-07-14",11103.03,11328.09,10952.99,11103.03,1800],["2017-07-17",11028.01,11103.03,11028.01,11103.03,1400],["2017-07-18",11028.01,11178.05,10952.99,11178.05,5500],["2017-07-19",11103.03,11103.03,11028.01,11103.03,8300],["2017-07-20",11253.07,11403.11,10877.97,11103.03,11500],["2017-07-21",11103.03,11103.03,11103.03,11103.03,0],["2017-07-24",11028.01,11028.01,10952.99,10952.99,19800],["2017-07-25",10952.99,10952.99,10877.97,10877.97,9300],["2017-07-26",10877.97,10952.99,10877.97,10952.99,3100],["2017-07-27",10952.99,11028.01,10952.99,11028.01,7600],["2017-07-28",11028.01,11103.03,11028.01,11103.03,1400],["2017-07-31",11103.03,11103.03,11103.03,11103.03,0],["2017-08-01",10952.99,10952.99,10652.91,10727.93,3900],["2017-08-02",10877.97,10877.97,10802.95,10802.95,12200],["2017-08-03",10877.97,10877.97,10877.97,10877.97,6900],["2017-08-04",10877.97,10952.99,10877.97,10952.99,14800],["2017-08-07",10877.97,10952.99,10802.95,10952.99,6900],["2017-08-08",10802.95,10877.97,10802.95,10877.97,1200],["2017-08-09",10877.97,11403.11,10877.97,10877.97,7300],["2017-08-10",10802.95,10802.95,10727.93,10802.95,5700],["2017-08-11",10652.91,10652.91,10652.91,10652.91,800],["2017-08-14",10577.89,11103.03,10577.89,10877.97,17400],["2017-08-15",10877.97,10877.97,10877.97,10877.97,0],["2017-08-16",10802.95,10802.95,10802.95,10802.95,100],["2017-08-17",10652.91,10802.95,10502.87,10802.95,9300],["2017-08-18",10502.87,10727.93,10502.87,10652.91,1800],["2017-08-21",10727.93,10727.93,10652.91,10652.91,2500],["2017-08-22",10652.91,10652.91,10652.91,10652.91,0],["2017-08-23",10577.89,10577.89,10577.89,10577.89,200],["2017-08-24",10577.89,10652.91,10577.89,10577.89,4700],["2017-08-25",10952.99,10952.99,10952.99,10952.99,2000],["2017-08-28",10652.91,10652.91,10652.91,10652.91,1000],["2017-08-29",10727.93,10727.93,10727.93,10727.93,5000],["2017-08-30",10727.93,10727.93,10727.93,10727.93,0],["2017-08-31",10577.89,10577.89,9902.7,9902.7,1000],["2017-09-01",10277.81,10277.81,10277.81,10277.81,100],["2017-09-05",10202.79,10277.81,10127.76,10202.79,8400],["2017-09-06",10202.79,10202.79,9977.72,9977.72,6700],["2017-09-07",10127.76,10502.87,10127.76,10502.87,14400],["2017-09-08",10502.87,10502.87,10502.87,10502.87,0],["2017-09-11",10277.81,10502.87,10202.79,10202.79,8700],["2017-09-12",10277.81,10502.87,10277.81,10352.83,1600],["2017-09-13",10427.85,10427.85,10202.79,10427.85,6800],["2017-09-14",10427.85,10427.85,10427.85,10427.85,0],["2017-09-15",10202.79,10202.79,10127.76,10127.76,5700],["2017-09-18",10052.74,10127.76,9977.72,10127.76,5200],["2017-09-19",10127.76,10202.79,9902.7,9902.7,13100],["2017-09-20",9827.68,10202.79,9827.68,10202.79,3700],["2017-09-21",9977.72,10202.79,9977.72,10127.76,5800],["2017-09-22",10127.76,10127.76,10127.76,10127.76,1200],["2017-09-25",10127.76,10127.76,9977.72,9977.72,6500],["2017-09-26",9902.7,10052.74,9902.7,9977.72,9700],["2017-09-27",9902.7,9977.72,9902.7,9977.72,7200],["2017-09-28",9902.7,10952.99,9902.7,10952.99,12100],["2017-09-29",10202.79,10502.87,9977.72,10502.87,11100],["2017-10-02",9752.66,9752.66,9752.66,9752.66,4700],["2017-10-03",9827.68,10052.74,9752.66,9752.66,3200],["2017-10-04",9677.64,9827.68,9677.64,9752.66,1800],["2017-10-05",9902.7,9902.7,9902.7,9902.7,1000],["2017-10-06",9227.52,9827.68,9227.52,9602.62,8100],["2017-10-09",9602.62,9602.62,9377.56,9602.62,600],["2017-10-10",9602.62,9602.62,9602.62,9602.62,0],["2017-10-11",9527.6,9527.6,9377.56,9377.56,8700],["2017-10-12",9452.58,9452.58,9452.58,9452.58,6000],["2017-10-13",9452.58,9452.58,9452.58,9452.58,500],["2017-10-16",9452.58,9452.58,9452.58,9452.58,0],["2017-10-17",9452.58,9452.58,9452.58,9452.58,0],["2017-10-18",9302.54,9452.58,9152.5,9152.5,8000],["2017-10-19",9377.56,9377.56,9002.46,9002.46,7600],["2017-10-20",9752.66,9752.66,9377.56,9752.66,8000],["2017-10-23",9527.6,9527.6,9527.6,9527.6,3000],["2017-10-24",9452.58,9452.58,9377.56,9377.56,7700],["2017-10-25",9752.66,9752.66,9752.66,9752.66,1000],["2017-10-26",9752.66,9752.66,9752.66,9752.66,0],["2017-10-27",9152.5,9152.5,9002.46,9002.46,1900],["2017-10-30",9152.5,9752.66,9152.5,9752.66,10100],["2017-10-31",9002.46,9302.54,9002.46,9302.54,600],["2017-11-01",9302.54,9302.54,9302.54,9302.54,0],["2017-11-02",9302.54,9302.54,9302.54,9302.54,0],["2017-11-03",9302.54,9302.54,9302.54,9302.54,4000],["2017-11-06",9302.54,9302.54,9302.54,9302.54,0],["2017-11-07",9752.66,9752.66,9527.6,9527.6,200],["2017-11-08",9677.64,9677.64,9677.64,9677.64,500],["2017-11-09",9752.66,9752.66,9752.66,9752.66,1000],["2017-11-10",9452.58,9452.58,9452.58,9452.58,800],["2017-11-13",9452.58,9452.58,9452.58,9452.58,3400],["2017-11-14",9452.58,9452.58,9452.58,9452.58,0],["2017-11-15",9452.58,9452.58,9452.58,9452.58,0],["2017-11-16",9452.58,9452.58,9077.48,9077.48,44200],["2017-11-17",9077.48,9752.66,9077.48,9077.48,101700],["2017-11-20",9602.62,9602.62,9002.46,9077.48,53000],["2017-11-21",9077.48,9227.52,9077.48,9077.48,57300],["2017-11-22",9152.5,9227.52,9152.5,9152.5,35200],["2017-11-23",9077.48,9227.52,9077.48,9152.5,28500],["2017-11-24",9152.5,9227.52,9152.5,9227.52,39700],["2017-11-27",9077.48,9077.48,9002.46,9077.48,8500],["2017-11-28",9002.46,9152.5,9002.46,9152.5,54400],["2017-11-29",9077.48,9377.56,9077.48,9302.54,166900],["2017-11-30",9152.5,9677.64,9077.48,9677.64,105600],["2017-12-01",9452.58,9452.58,9452.58,9452.58,100],["2017-12-04",9452.58,9527.6,9302.54,9527.6,62300],["2017-12-05",9752.66,9752.66,9452.58,9677.64,61000],["2017-12-06",9677.64,9752.66,9452.58,9752.66,49200],["2017-12-07",9752.66,9827.68,9602.62,9602.62,51100],["2017-12-08",9602.62,9602.62,9602.62,9602.62,11100],["2017-12-11",9527.6,9602.62,9377.56,9602.62,40300],["2017-12-12",9152.5,9602.62,9002.46,9602.62,33800],["2017-12-13",9602.62,9602.62,9602.62,9602.62,2000],["2017-12-14",9602.62,9602.62,9602.62,9602.62,0],["2017-12-15",9602.62,9602.62,9377.56,9527.6,5900],["2017-12-18",9677.64,9677.64,9452.58,9452.58,3400],["2017-12-19",9677.64,9677.64,9677.64,9677.64,11900],["2017-12-20",9677.64,10127.76,9677.64,10127.76,14500],["2017-12-21",10127.76,10127.76,9602.62,10127.76,4400],["2017-12-22",9452.58,9452.58,9452.58,9452.58,1900],["2017-12-25",9377.56,9752.66,9302.54,9752.66,10800],["2017-12-26",9377.56,9752.66,9302.54,9377.56,3900],["2017-12-27",9677.64,10127.76,9677.64,10052.74,5600],["2017-12-28",9227.52,9977.72,9227.52,9977.72,13700],["2017-12-29",9227.52,9977.72,9227.52,9977.72,11300],["2018-01-02",9452.58,9752.66,9452.58,9752.66,1200],["2018-01-03",9752.66,9752.66,9752.66,9752.66,700],["2018-01-04",9752.66,9752.66,9302.54,9677.64,14100],["2018-01-05",9677.64,9677.64,9452.58,9677.64,2300],["2018-01-08",9677.64,10352.83,9377.56,9452.58,8600],["2018-01-09",9452.58,9527.6,9377.56,9527.6,6900],["2018-01-10",9302.54,9302.54,9302.54,9302.54,3000],["2018-01-11",9302.54,9302.54,9227.52,9227.52,2000],["2018-01-12",9227.52,9227.52,9227.52,9227.52,0],["2018-01-15",9377.56,9527.6,9152.5,9527.6,7700],["2018-01-16",9152.5,9452.58,9152.5,9227.52,7000],["2018-01-17",9302.54,9302.54,9302.54,9302.54,19500],["2018-01-18",9302.54,9302.54,9302.54,9302.54,6000],["2018-01-19",9302.54,9377.56,9227.52,9377.56,6600],["2018-01-22",9377.56,9602.62,9377.56,9377.56,15800],["2018-01-23",9677.64,9677.64,9602.62,9677.64,14200],["2018-01-24",9677.64,9977.72,9677.64,9752.66,34100],["2018-01-25",9452.58,9827.68,9452.58,9527.6,8000],["2018-01-26",9227.52,9527.6,9227.52,9452.58,35600],["2018-01-29",9602.62,9752.66,9602.62,9752.66,116000],["2018-01-30",9752.66,9827.68,9752.66,9752.66,22200],["2018-01-31",9752.66,9752.66,9752.66,9752.66,25400],["2018-02-01",9752.66,9752.66,9752.66,9752.66,91700],["2018-02-02",9827.68,9902.7,9827.68,9827.68,117100],["2018-02-05",9827.68,9827.68,9527.6,9527.6,58500],["2018-02-06",9377.56,9377.56,9002.46,9377.56,28300],["2018-02-07",9527.6,9527.6,9377.56,9377.56,26500],["2018-02-08",9377.56,9377.56,9377.56,9377.56,0],["2018-02-09",8477.31,9302.54,8477.31,9227.52,12600],["2018-02-12",9752.66,9902.7,9452.58,9752.66,75600],["2018-02-13",9977.72,9977.72,9977.72,9977.72,2000],["2018-02-21",9902.7,9902.7,9452.58,9452.58,2500],["2018-02-22",9452.58,9452.58,9452.58,9452.58,0],["2018-02-23",9377.56,9377.56,9377.56,9377.56,16000],["2018-02-26",9527.6,9752.66,9527.6,9602.62,21400],["2018-02-27",9452.58,9452.58,9227.52,9302.54,12400],["2018-02-28",9377.56,9752.66,9377.56,9752.66,6100],["2018-03-01",9377.56,9827.68,9377.56,9752.66,5800],["2018-03-02",9752.66,9752.66,9752.66,9752.66,5000],["2018-03-05",9377.56,9752.66,9302.54,9752.66,8700],["2018-03-06",9752.66,9752.66,9677.64,9677.64,1100],["2018-03-07",9752.66,9752.66,9602.62,9602.62,2800],["2018-03-08",9752.66,9752.66,9602.62,9677.64,4700],["2018-03-09",9752.66,9752.66,9752.66,9752.66,10000],["2018-03-12",9827.68,9827.68,9827.68,9827.68,9800],["2018-03-13",9752.66,9827.68,9752.66,9827.68,4000],["2018-03-14",9527.6,9827.68,9452.58,9827.68,18300],["2018-03-15",9827.68,9827.68,9827.68,9827.68,0],["2018-03-16",9827.68,9827.68,9827.68,9827.68,0],["2018-03-19",9827.68,9827.68,9827.68,9827.68,9300],["2018-03-20",9677.64,9677.64,9677.64,9677.64,1000],["2018-03-21",9527.6,9752.66,9527.6,9752.66,8200],["2018-03-22",9527.6,9752.66,9527.6,9752.66,11000],["2018-03-23",9602.62,9602.62,9602.62,9602.62,700],["2018-03-26",9602.62,9602.62,9452.58,9602.62,23000],["2018-03-27",9527.6,9602.62,9527.6,9602.62,5300],["2018-03-28",9452.58,9452.58,9452.58,9452.58,200],["2018-03-29",9452.58,9452.58,9452.58,9452.58,9800],["2018-03-30",9602.62,9602.62,9602.62,9602.62,500],["2018-04-02",9527.6,9527.6,9452.58,9452.58,4300],["2018-04-03",9302.54,9452.58,9302.54,9452.58,5500],["2018-04-04",9302.54,9377.56,9227.52,9377.56,8300],["2018-04-05",9452.58,9527.6,9452.58,9527.6,3000],["2018-04-06",9452.58,9452.58,9452.58,9452.58,4500],["2018-04-09",9452.58,9527.6,9452.58,9452.58,4000],["2018-04-10",9452.58,9452.58,9227.52,9377.56,17500],["2018-04-11",9377.56,9452.58,9377.56,9377.56,33100],["2018-04-12",9002.46,9452.58,9002.46,9302.54,49400],["2018-04-13",9452.58,9527.6,9452.58,9452.58,2600],["2018-04-16",9377.56,9452.58,9377.56,9452.58,5200],["2018-04-17",9377.56,9377.56,9377.56,9377.56,4500],["2018-04-18",9377.56,9452.58,9077.48,9077.48,2200],["2018-04-19",9377.56,9527.6,9377.56,9527.6,5000],["2018-04-20",9527.6,9527.6,9377.56,9452.58,3600],["2018-04-23",9077.48,9452.58,9077.48,9077.48,1400],["2018-04-24",9377.56,9377.56,9377.56,9377.56,2800],["2018-04-26",9377.56,9377.56,9377.56,9377.56,10000],["2018-04-27",9227.52,9227.52,9227.52,9227.52,1100],["2018-05-02",8627.36,9152.5,8627.36,9152.5,2000],["2018-05-03",9002.46,9002.46,9002.46,9002.46,100],["2018-05-04",9002.46,9002.46,9002.46,9002.46,0],["2018-05-07",9002.46,9002.46,8552.33,8552.33,5800],["2018-05-08",8927.44,8927.44,8927.44,8927.44,100],["2018-05-09",8927.44,8927.44,8927.44,8927.44,0],["2018-05-10",8327.27,8327.27,8252.25,8252.25,1900],["2018-05-11",8252.25,8252.25,8252.25,8252.25,0],["2018-05-14",8252.25,8252.25,8252.25,8252.25,0],["2018-05-15",8852.42,8852.42,8852.42,8852.42,100],["2018-05-16",8852.42,8852.42,8852.42,8852.42,2900],["2018-05-17",8327.27,8852.42,8252.25,8852.42,3400],["2018-05-18",8252.25,8927.44,8252.25,8927.44,3100],["2018-05-21",8627.36,8627.36,8627.36,8627.36,2100],["2018-05-22",8852.42,8852.42,8852.42,8852.42,100],["2018-05-23",8852.42,8927.44,8702.38,8927.44,4000],["2018-05-24",9002.46,9302.54,9002.46,9302.54,3000],["2018-05-25",9302.54,9302.54,9227.52,9227.52,27000],["2018-05-28",9227.52,9227.52,8627.36,8627.36,8500],["2018-05-29",9377.56,9452.58,9152.5,9227.52,5600],["2018-05-30",9152.5,9152.5,9152.5,9152.5,3000],["2018-05-31",9002.46,9602.62,9002.46,9602.62,6500],["2018-06-01",9527.6,9602.62,9377.56,9527.6,8300],["2018-06-04",9002.46,9527.6,9002.46,9527.6,3600],["2018-06-05",9527.6,9527.6,9527.6,9527.6,0],["2018-06-06",9377.56,9677.64,9377.56,9677.64,4900],["2018-06-07",9602.62,9677.64,9602.62,9677.64,6500],["2018-06-08",9677.64,9677.64,9677.64,9677.64,3000],["2018-06-11",9077.48,9527.6,9002.46,9527.6,5100],["2018-06-12",9452.58,9527.6,9152.5,9527.6,9100],["2018-06-13",9377.56,9377.56,9377.56,9377.56,6600],["2018-06-14",9377.56,9377.56,9377.56,9377.56,5000],["2018-06-15",9377.56,9377.56,9227.52,9227.52,10800],["2018-06-18",9677.64,9677.64,9377.56,9377.56,4200],["2018-06-19",9602.62,9677.64,9377.56,9377.56,16100],["2018-06-20",9377.56,9377.56,9377.56,9377.56,0],["2018-06-21",9152.5,9152.5,9152.5,9152.5,300],["2018-06-22",9602.62,9602.62,9602.62,9602.62,600],["2018-06-25",9077.48,9077.48,9077.48,9077.48,300],["2018-06-26",9077.48,9077.48,9077.48,9077.48,8900],["2018-06-27",9077.48,9077.48,9077.48,9077.48,0],["2018-06-28",9077.48,9077.48,9077.48,9077.48,0],["2018-06-29",8777.4,8777.4,8777.4,8777.4,1000],["2018-07-02",8777.4,8777.4,8777.4,8777.4,0],["2018-07-03",8777.4,8777.4,8777.4,8777.4,1600],["2018-07-04",8777.4,8777.4,8777.4,8777.4,0],["2018-07-05",8777.4,8777.4,8777.4,8777.4,0],["2018-07-06",8777.4,8777.4,8777.4,8777.4,0],["2018-07-09",8777.4,8777.4,8777.4,8777.4,900],["2018-07-10",8852.42,8852.42,8852.42,8852.42,1800],["2018-07-11",8852.42,8852.42,8852.42,8852.42,0],["2018-07-12",8852.42,8852.42,8852.42,8852.42,0],["2018-07-13",8327.27,8702.38,8327.27,8702.38,1400],["2018-07-16",8702.38,8702.38,8702.38,8702.38,100],["2018-07-17",8702.38,8702.38,8702.38,8702.38,0],["2018-07-18",8702.38,8702.38,8702.38,8702.38,4000],["2018-07-19",8702.38,8702.38,8702.38,8702.38,300],["2018-07-20",8702.38,8702.38,8702.38,8702.38,5000],["2018-07-23",8702.38,8702.38,8702.38,8702.38,0],["2018-07-24",8477.31,8477.31,8477.31,8477.31,100],["2018-07-25",8477.31,8627.36,8477.31,8627.36,700],["2018-07-26",8627.36,8627.36,8252.25,8252.25,3800],["2018-07-27",8477.31,8477.31,8477.31,8477.31,900],["2018-07-30",8715.0,8952.68,8715.0,8952.68,700],["2018-07-31",9269.59,9269.59,9269.59,9269.59,2000],["2018-08-01",9269.59,9269.59,9269.59,9269.59,200],["2018-08-02",9111.13,9111.13,8635.77,8873.45,6000],["2018-08-03",8873.45,8873.45,8873.45,8873.45,100],["2018-08-06",8873.45,8873.45,8873.45,8873.45,0],["2018-08-07",8715.0,8715.0,8556.54,8556.54,2000],["2018-08-08",8556.54,8556.54,8556.54,8556.54,0],["2018-08-09",8635.77,8635.77,8635.77,8635.77,100],["2018-08-10",8635.77,8635.77,8635.77,8635.77,0],["2018-08-13",8635.77,9111.13,8635.77,9111.13,2100],["2018-08-14",8715.0,8873.45,8318.86,8318.86,2700],["2018-08-15",8398.09,8794.22,8318.86,8318.86,3300],["2018-08-16",8318.86,8318.86,8318.86,8318.86,0],["2018-08-17",9111.13,9111.13,9111.13,9111.13,200],["2018-08-20",9111.13,9111.13,9111.13,9111.13,0],["2018-08-21",9111.13,9111.13,9111.13,9111.13,0],["2018-08-22",8398.09,8715.0,8398.09,8715.0,5300],["2018-08-23",8715.0,8715.0,8715.0,8715.0,0],["2018-08-24",9507.27,9507.27,9507.27,9507.27,3700],["2018-08-27",9744.95,9744.95,9507.27,9507.27,1300],["2018-08-28",9507.27,9507.27,9507.27,9507.27,0],["2018-08-29",9507.27,9507.27,9507.27,9507.27,0],["2018-08-30",9507.27,9507.27,9507.27,9507.27,0],["2018-08-31",9507.27,9824.18,8873.45,9824.18,6100],["2018-09-04",9824.18,9824.18,9824.18,9824.18,0],["2018-09-05",9507.27,9507.27,8952.68,8952.68,3700],["2018-09-06",8477.31,8477.31,8477.31,8477.31,2900],["2018-09-07",8477.31,8477.31,8477.31,8477.31,800],["2018-09-10",8477.31,8477.31,8477.31,8477.31,0],["2018-09-11",8477.31,8477.31,8477.31,8477.31,0],["2018-09-12",8715.0,8715.0,8715.0,8715.0,500],["2018-09-13",8715.0,8715.0,8715.0,8715.0,1900],["2018-09-14",8715.0,8715.0,8715.0,8715.0,3800],["2018-09-17",8715.0,8715.0,8715.0,8715.0,0],["2018-09-18",8715.0,8715.0,8715.0,8715.0,600],["2018-09-19",8635.77,8635.77,8556.54,8556.54,500],["2018-09-20",8556.54,8556.54,8556.54,8556.54,0],["2018-09-21",8556.54,8556.54,8556.54,8556.54,0],["2018-09-24",8001.95,8081.18,8001.95,8081.18,6400],["2018-09-25",8081.18,8081.18,8081.18,8081.18,100],["2018-09-26",8556.54,8635.77,8556.54,8635.77,3000],["2018-09-27",8635.77,8635.77,8635.77,8635.77,1200],["2018-09-28",8635.77,9031.9,8318.86,9031.9,5200],["2018-10-01",8398.09,9031.9,8398.09,9031.9,1000],["2018-10-02",9031.9,9031.9,9031.9,9031.9,0],["2018-10-03",8318.86,8715.0,8318.86,8715.0,2800],["2018-10-04",8398.09,8635.77,8318.86,8635.77,4600],["2018-10-05",8715.0,9428.04,8715.0,9428.04,13200],["2018-10-08",9824.18,10299.54,9824.18,10299.54,154100],["2018-10-09",10299.54,11091.81,9982.63,9982.63,14100],["2018-10-10",9982.63,9982.63,9982.63,9982.63,5100],["2018-10-11",9269.59,9269.59,9031.9,9031.9,12100],["2018-10-12",8160.41,8952.68,8160.41,8952.68,28300],["2018-10-15",8556.54,9190.36,8398.09,9190.36,3200],["2018-10-16",9190.36,9190.36,8715.0,8715.0,3400],["2018-10-17",8715.0,8952.68,8318.86,8477.31,8800],["2018-10-18",8477.31,9269.59,8477.31,8556.54,14300],["2018-10-19",8556.54,8556.54,8477.31,8477.31,1000],["2018-10-22",9190.36,9190.36,8556.54,9190.36,2400],["2018-10-23",9903.4,9903.4,9190.36,9190.36,200],["2018-10-24",9903.4,9903.4,8477.31,8477.31,1600],["2018-10-25",8952.68,8952.68,8318.86,8873.45,9900],["2018-10-26",9269.59,9269.59,8873.45,8873.45,4100],["2018-10-29",8715.0,8952.68,8715.0,8794.22,4800],["2018-10-30",8715.0,9111.13,8556.54,9111.13,4000],["2018-10-31",9031.9,9031.9,9031.9,9031.9,100],["2018-11-01",8318.86,8794.22,8318.86,8794.22,38100],["2018-11-02",8794.22,8794.22,8794.22,8794.22,0],["2018-11-05",8794.22,9665.72,8794.22,9665.72,16500],["2018-11-06",9665.72,9665.72,9665.72,9665.72,0],["2018-11-07",9665.72,9665.72,9665.72,9665.72,0],["2018-11-08",9586.5,10616.45,9586.5,10537.22,84600],["2018-11-09",9903.4,9903.4,9903.4,9903.4,500],["2018-11-12",9903.4,9903.4,9824.18,9824.18,3100],["2018-11-13",8952.68,8952.68,8952.68,8952.68,300],["2018-11-14",8952.68,8952.68,8952.68,8952.68,0],["2018-11-15",8715.0,8715.0,8715.0,8715.0,1700],["2018-11-16",8160.41,9507.27,8160.41,9507.27,29000],["2018-11-19",9507.27,9507.27,9507.27,9507.27,0],["2018-11-20",10061.86,10061.86,9507.27,9665.72,400],["2018-11-21",10378.77,10378.77,8794.22,8794.22,29300],["2018-11-22",8477.31,8477.31,8477.31,8477.31,600],["2018-11-23",8239.63,8239.63,7922.72,7922.72,14500],["2018-11-26",8001.95,8715.0,8001.95,8715.0,30800],["2018-11-27",8715.0,8715.0,8715.0,8715.0,100],["2018-11-28",9269.59,9269.59,9269.59,9269.59,100],["2018-11-29",9190.36,9824.18,9190.36,9824.18,400],["2018-11-30",9824.18,9824.18,9824.18,9824.18,0],["2018-12-03",10061.86,10061.86,9111.13,9111.13,36600],["2018-12-04",9111.13,9111.13,9031.9,9031.9,2900],["2018-12-05",8715.0,9507.27,8318.86,9507.27,7200],["2018-12-06",9190.36,9190.36,8635.77,8635.77,2400],["2018-12-07",8635.77,9348.81,8635.77,9348.81,22400],["2018-12-10",9348.81,9348.81,9348.81,9348.81,0],["2018-12-11",9190.36,9269.59,9190.36,9190.36,6900],["2018-12-12",8635.77,9269.59,8635.77,9269.59,1100],["2018-12-13",8477.31,8477.31,8477.31,8477.31,300],["2018-12-14",8477.31,8477.31,8318.86,8318.86,1800],["2018-12-17",9031.9,9031.9,9031.9,9031.9,3000],["2018-12-18",8477.31,9111.13,8398.09,9111.13,4600],["2018-12-19",8873.45,9903.4,8873.45,9903.4,33700],["2018-12-20",9903.4,9903.4,9903.4,9903.4,0],["2018-12-21",8952.68,8952.68,8952.68,8952.68,1600],["2018-12-24",8952.68,8952.68,8952.68,8952.68,0],["2018-12-25",8715.0,9428.04,8556.54,8635.77,5900],["2018-12-26",8477.31,8477.31,8477.31,8477.31,200],["2018-12-27",9300.35,9300.35,9300.35,9300.35,1500],["2018-12-28",9218.05,10205.7,9218.05,10205.7,6500],["2019-01-02",10205.7,10205.7,9876.48,9876.48,2500],["2019-01-03",9876.48,9876.48,9876.48,9876.48,0],["2019-01-04",9053.44,10041.09,8888.83,10041.09,1400],["2019-01-07",10041.09,10041.09,9135.75,9135.75,2100],["2019-01-08",9135.75,9135.75,9135.75,9135.75,0],["2019-01-09",8888.83,8888.83,8724.23,8724.23,1300],["2019-01-10",8724.23,8724.23,8724.23,8724.23,0],["2019-01-11",8806.53,9053.44,8806.53,8806.53,5400],["2019-01-14",8724.23,8724.23,8724.23,8724.23,3000],["2019-01-15",9300.35,9300.35,9300.35,9300.35,200],["2019-01-16",9300.35,9300.35,9300.35,9300.35,0],["2019-01-17",9300.35,9300.35,9300.35,9300.35,0],["2019-01-18",9053.44,9053.44,8724.23,8724.23,3500],["2019-01-21",8724.23,8724.23,8724.23,8724.23,0],["2019-01-22",8724.23,8724.23,8724.23,8724.23,800],["2019-01-23",8724.23,9135.75,8641.92,8724.23,3800],["2019-01-24",9135.75,9135.75,9135.75,9135.75,5000],["2019-01-25",9135.75,9135.75,9135.75,9135.75,0],["2019-01-28",8888.83,8888.83,8806.53,8806.53,800],["2019-01-29",8806.53,8806.53,8477.31,8477.31,6500],["2019-01-30",8888.83,8888.83,8888.83,8888.83,100],["2019-01-31",8312.71,8724.23,8312.71,8724.23,1600],["2019-02-01",8724.23,8888.83,8724.23,8888.83,2900],["2019-02-11",8641.92,8971.14,8641.92,8971.14,6000],["2019-02-12",8888.83,8888.83,8724.23,8888.83,6300],["2019-02-13",8724.23,9053.44,8724.23,9053.44,4400],["2019-02-14",9053.44,9053.44,9053.44,9053.44,0],["2019-02-15",9053.44,9053.44,9053.44,9053.44,1500],["2019-02-18",9053.44,9053.44,9053.44,9053.44,0],["2019-02-19",9053.44,9053.44,9053.44,9053.44,8500],["2019-02-20",9300.35,9300.35,9053.44,9053.44,2100],["2019-02-21",9053.44,9053.44,9053.44,9053.44,0],["2019-02-22",9053.44,9053.44,9053.44,9053.44,0],["2019-02-25",9053.44,9053.44,9053.44,9053.44,0],["2019-02-26",9053.44,9053.44,9053.44,9053.44,0],["2019-02-27",8724.23,8724.23,8724.23,8724.23,200],["2019-02-28",8724.23,8724.23,8724.23,8724.23,0],["2019-03-01",8724.23,9135.75,8724.23,8724.23,3300],["2019-03-04",8724.23,8724.23,8724.23,8724.23,0],["2019-03-05",8724.23,8724.23,8724.23,8724.23,0],["2019-03-06",8888.83,8888.83,8888.83,8888.83,5000],["2019-03-07",8971.14,8971.14,8971.14,8971.14,100],["2019-03-08",8888.83,8888.83,8806.53,8806.53,3200],["2019-03-11",8806.53,8806.53,8806.53,8806.53,0],["2019-03-12",8888.83,8888.83,8888.83,8888.83,100],["2019-03-13",8888.83,8888.83,8888.83,8888.83,1000],["2019-03-14",8971.14,9300.35,8971.14,9300.35,11300],["2019-03-15",9300.35,9300.35,9300.35,9300.35,0],["2019-03-18",9300.35,9300.35,9300.35,9300.35,0],["2019-03-19",9053.44,9053.44,8888.83,8888.83,2200],["2019-03-20",9053.44,9218.05,9053.44,9053.44,12500],["2019-03-21",9053.44,9053.44,9053.44,9053.44,0],["2019-03-22",9053.44,9053.44,9053.44,9053.44,0],["2019-03-25",9053.44,9053.44,9053.44,9053.44,7500],["2019-03-26",9053.44,9053.44,9053.44,9053.44,0],["2019-03-27",9053.44,9053.44,9053.44,9053.44,1500],["2019-03-28",9053.44,9053.44,9053.44,9053.44,0],["2019-03-29",9053.44,9053.44,9053.44,9053.44,2900],["2019-04-01",9053.44,9053.44,9053.44,9053.44,0],["2019-04-02",9053.44,9053.44,9053.44,9053.44,3200],["2019-04-03",9053.44,9053.44,9053.44,9053.44,3400],["2019-04-04",9053.44,9053.44,9053.44,9053.44,3600],["2019-04-05",9053.44,9053.44,9053.44,9053.44,0],["2019-04-08",9053.44,9053.44,9053.44,9053.44,5500],["2019-04-09",9053.44,9053.44,9053.44,9053.44,200],["2019-04-10",9711.87,9711.87,9711.87,9711.87,100],["2019-04-11",9053.44,9053.44,9053.44,9053.44,5700],["2019-04-12",9053.44,9053.44,9053.44,9053.44,0],["2019-04-16",9629.57,9629.57,9629.57,9629.57,100],["2019-04-17",9464.96,9464.96,9053.44,9053.44,2200],["2019-04-18",9053.44,9053.44,9053.44,9053.44,0],["2019-04-19",9053.44,9053.44,9053.44,9053.44,600],["2019-04-22",9629.57,9629.57,9053.44,9053.44,1000],["2019-04-23",9053.44,9053.44,9053.44,9053.44,0],["2019-04-24",9053.44,9053.44,9053.44,9053.44,0],["2019-04-25",9053.44,9053.44,9053.44,9053.44,0],["2019-04-26",9053.44,9053.44,9053.44,9053.44,0],["2019-05-02",9053.44,9053.44,9053.44,9053.44,2600],["2019-05-03",8641.92,8641.92,8641.92,8641.92,700],["2019-05-06",9382.66,9382.66,8312.71,8971.14,6700],["2019-05-07",9053.44,9629.57,9053.44,9053.44,1200],["2019-05-08",9382.66,9382.66,9053.44,9053.44,500],["2019-05-09",9053.44,9053.44,9053.44,9053.44,0],["2019-05-10",8971.14,9218.05,8395.01,8395.01,3700],["2019-05-13",8888.83,8888.83,8888.83,8888.83,100],["2019-05-14",8477.31,8724.23,8477.31,8559.62,6200],["2019-05-15",8559.62,9300.35,8395.01,8971.14,4400],["2019-05-16",9629.57,9629.57,8641.92,8971.14,1500],["2019-05-17",9053.44,9053.44,9053.44,9053.44,100],["2019-05-20",9053.44,9053.44,9053.44,9053.44,0],["2019-05-21",8971.14,9464.96,8971.14,9464.96,6500],["2019-05-22",9135.75,9135.75,9053.44,9053.44,2100],["2019-05-23",9053.44,9053.44,9053.44,9053.44,1300],["2019-05-24",8806.53,8806.53,8641.92,8641.92,800],["2019-05-27",9053.44,9053.44,9053.44,9053.44,6300],["2019-05-28",9053.44,9053.44,9053.44,9053.44,0],["2019-05-29",8395.01,9218.05,8395.01,9218.05,900],["2019-05-30",9053.44,9053.44,9053.44,9053.44,2000],["2019-05-31",8641.92,9053.44,8477.31,9053.44,1700],["2019-06-03",8888.83,8888.83,8641.92,8888.83,2900],["2019-06-04",8641.92,8641.92,8641.92,8641.92,200],["2019-06-05",8641.92,8641.92,8641.92,8641.92,1400],["2019-06-06",8641.92,8641.92,8477.31,8477.31,7000],["2019-06-07",8477.31,8477.31,8477.31,8477.31,0],["2019-06-10",8477.31,8641.92,8395.01,8559.62,3800],["2019-06-11",8477.31,8477.31,8477.31,8477.31,1000],["2019-06-12",8641.92,8641.92,8395.01,8395.01,8400],["2019-06-13",8395.01,8559.62,8395.01,8395.01,6900],["2019-06-14",8559.62,8559.62,8559.62,8559.62,1000],["2019-06-17",8559.62,8559.62,8395.01,8395.01,3200],["2019-06-18",8395.01,8395.01,8395.01,8395.01,0],["2019-06-19",8395.01,8395.01,8395.01,8395.01,2000],["2019-06-20",8230.4,8395.01,8230.4,8395.01,1600],["2019-06-21",8395.01,8395.01,8395.01,8395.01,2900],["2019-06-24",8395.01,8395.01,8395.01,8395.01,0],["2019-06-25",8230.4,8395.01,8230.4,8230.4,7100],["2019-06-26",8395.01,8477.31,8395.01,8477.31,1700],["2019-06-27",8312.71,8312.71,8312.71,8312.71,100],["2019-06-28",8312.71,8312.71,8312.71,8312.71,600],["2019-07-01",8559.62,8559.62,8395.01,8395.01,700],["2019-07-02",8641.92,8641.92,8230.4,8230.4,1100],["2019-07-03",8230.4,8230.4,8230.4,8230.4,0],["2019-07-04",8230.4,8230.4,8148.1,8230.4,1600],["2019-07-05",8230.4,8230.4,8148.1,8230.4,5200],["2019-07-08",8312.71,8312.71,8312.71,8312.71,3300],["2019-07-09",8065.79,8230.4,7489.67,7489.67,17700],["2019-07-10",8148.1,8148.1,8148.1,8148.1,1100],["2019-07-11",7489.67,7571.97,7489.67,7571.97,1000],["2019-07-12",7407.36,7736.58,7407.36,7736.58,4400],["2019-07-15",7736.58,7818.88,7736.58,7818.88,1900],["2019-07-16",7736.58,7736.58,7736.58,7736.58,400],["2019-07-17",7818.88,7983.49,7818.88,7983.49,1100],["2019-07-18",7818.88,7818.88,7736.58,7736.58,5200],["2019-07-19",7736.58,7736.58,7736.58,7736.58,0],["2019-07-22",7901.19,8065.79,7901.19,8065.79,1600],["2019-07-23",8065.79,8065.79,8065.79,8065.79,0],["2019-07-24",8065.79,8065.79,8065.79,8065.79,1000],["2019-07-25",7818.88,7901.19,7818.88,7901.19,5200],["2019-07-26",8148.1,8312.71,8148.1,8312.71,4600],["2019-07-29",8312.71,8312.71,8312.71,8312.71,1500],["2019-07-30",8065.79,8065.79,8065.79,8065.79,6500],["2019-07-31",8065.79,8395.01,8065.79,8312.71,9500],["2019-08-01",8312.71,8312.71,8312.71,8312.71,0],["2019-08-02",8065.79,8312.71,8065.79,8312.71,200],["2019-08-05",8312.71,8312.71,8065.79,8230.4,3500],["2019-08-06",8230.4,8230.4,8230.4,8230.4,2800],["2019-08-07",8312.71,8312.71,8230.4,8312.71,600],["2019-08-08",8395.01,9135.75,8395.01,9135.75,29500],["2019-08-09",10041.09,10041.09,9300.35,9629.57,18100],["2019-08-12",9711.87,9711.87,9547.27,9547.27,3400],["2019-08-13",9547.27,9547.27,8888.83,8971.14,8300],["2019-08-14",8971.14,9300.35,8724.23,8806.53,17700],["2019-08-15",9300.35,9300.35,8065.79,8724.23,19500],["2019-08-16",8888.83,8971.14,8888.83,8971.14,13500],["2019-08-19",8641.92,8971.14,8477.31,8641.92,1100],["2019-08-20",8971.14,8971.14,8971.14,8971.14,1000],["2019-08-21",8641.92,8724.23,8641.92,8641.92,2600],["2019-08-22",8724.23,8724.23,8641.92,8641.92,4900],["2019-08-23",8641.92,8724.23,8641.92,8724.23,9100],["2019-08-26",8724.23,8724.23,8395.01,8395.01,900],["2019-08-27",8477.31,8641.92,8477.31,8641.92,1200],["2019-08-28",8888.83,8971.14,8888.83,8971.14,500],["2019-08-29",8477.31,9218.05,8395.01,9218.05,2500],["2019-08-30",9300.35,10123.39,9300.35,9876.48,60600],["2019-09-03",9876.48,10123.39,9547.27,9629.57,10400],["2019-09-04",9464.96,9629.57,9382.66,9629.57,10300],["2019-09-05",9711.87,9711.87,9629.57,9629.57,900],["2019-09-06",9629.57,9629.57,9053.44,9053.44,14100],["2019-09-09",9053.44,9053.44,9053.44,9053.44,10000],["2019-09-10",9053.44,9300.35,9053.44,9300.35,4100],["2019-09-11",9464.96,9464.96,9464.96,9464.96,300],["2019-09-12",9464.96,9711.87,9382.66,9711.87,800],["2019-09-13",9053.44,9135.75,9053.44,9053.44,20500],["2019-09-16",9135.75,9464.96,9053.44,9053.44,10300],["2019-09-17",9053.44,9135.75,9053.44,9135.75,5700],["2019-09-18",9464.96,9464.96,9464.96,9464.96,100],["2019-09-19",9382.66,9382.66,9053.44,9053.44,1700],["2019-09-20",9464.96,9464.96,9053.44,9053.44,4800],["2019-09-23",9135.75,9135.75,8888.83,8888.83,5100],["2019-09-24",8806.53,8806.53,8806.53,8806.53,4700],["2019-09-25",8888.83,9053.44,8888.83,9053.44,1700],["2019-09-26",9053.44,9053.44,9053.44,9053.44,0],["2019-09-27",8806.53,9053.44,8806.53,9053.44,1800],["2019-09-30",9053.44,9053.44,9053.44,9053.44,3100],["2019-10-01",9218.05,9218.05,9053.44,9053.44,1600],["2019-10-02",9053.44,9053.44,9053.44,9053.44,0],["2019-10-03",9053.44,9053.44,9053.44,9053.44,600],["2019-10-04",8888.83,8888.83,8888.83,8888.83,1600],["2019-10-07",9053.44,9218.05,8971.14,9053.44,7600],["2019-10-08",9135.75,9135.75,9053.44,9053.44,2100],["2019-10-09",8971.14,9053.44,8888.83,9053.44,5600],["2019-10-10",8971.14,9053.44,8971.14,8971.14,7400],["2019-10-11",8888.83,8888.83,8888.83,8888.83,100],["2019-10-14",8806.53,8806.53,8806.53,8806.53,100],["2019-10-15",9053.44,9053.44,8888.83,8888.83,1300],["2019-10-16",9053.44,9053.44,9053.44,9053.44,200],["2019-10-17",8806.53,9876.48,8641.92,9876.48,3300],["2019-10-18",9218.05,9382.66,9218.05,9382.66,1300],["2019-10-21",9382.66,9382.66,9135.75,9135.75,500],["2019-10-22",9053.44,9053.44,8888.83,9053.44,7300],["2019-10-23",9053.44,9053.44,9053.44,9053.44,0],["2019-10-24",8806.53,8806.53,8806.53,8806.53,400],["2019-10-25",8724.23,8724.23,8230.4,8477.31,8700],["2019-10-28",8477.31,8641.92,8477.31,8641.92,1000],["2019-10-29",8641.92,8641.92,8641.92,8641.92,2500],["2019-10-30",8559.62,8559.62,8395.01,8477.31,9300],["2019-10-31",8395.01,8641.92,8395.01,8641.92,1900],["2019-11-01",8312.71,8395.01,8230.4,8230.4,5000],["2019-11-04",8312.71,8641.92,8230.4,8641.92,4400],["2019-11-05",8641.92,8641.92,8641.92,8641.92,0],["2019-11-06",8230.4,8641.92,8230.4,8641.92,2100],["2019-11-07",8477.31,8641.92,8477.31,8641.92,4800],["2019-11-08",8641.92,8641.92,8395.01,8395.01,700],["2019-11-11",8395.01,8395.01,8395.01,8395.01,0],["2019-11-12",8395.01,8395.01,8395.01,8395.01,0],["2019-11-13",8395.01,8395.01,8395.01,8395.01,0],["2019-11-14",8395.01,8395.01,8395.01,8395.01,0],["2019-11-15",8395.01,8395.01,8230.4,8230.4,3000],["2019-11-18",8230.4,8230.4,8230.4,8230.4,1700],["2019-11-19",8230.4,8230.4,8230.4,8230.4,3000],["2019-11-20",8230.4,8230.4,8230.4,8230.4,2200],["2019-11-21",8230.4,8230.4,8148.1,8148.1,1600],["2019-11-22",8148.1,8230.4,8065.79,8065.79,2000],["2019-11-25",8065.79,8065.79,8065.79,8065.79,4800],["2019-11-26",8065.79,8065.79,8065.79,8065.79,0],["2019-11-27",8065.79,8065.79,8065.79,8065.79,0],["2019-11-28",8395.01,8395.01,8065.79,8065.79,200],["2019-11-29",8148.1,8148.1,8065.79,8148.1,2000],["2019-12-02",8148.1,8148.1,8148.1,8148.1,20100],["2019-12-03",8230.4,8230.4,8230.4,8230.4,100],["2019-12-04",8065.79,8065.79,8065.79,8065.79,1000],["2019-12-05",8230.4,8559.62,8065.79,8477.31,5300],["2019-12-06",8477.31,8477.31,8065.79,8065.79,2300],["2019-12-09",8065.79,8065.79,8065.79,8065.79,0],["2019-12-10",8477.31,8477.31,7983.49,8395.01,3800],["2019-12-11",8230.4,8230.4,8230.4,8230.4,1000],["2019-12-12",8230.4,8230.4,8230.4,8230.4,0],["2019-12-13",8230.4,8312.71,7901.19,7983.49,4500],["2019-12-16",8230.4,8230.4,8230.4,8230.4,700],["2019-12-17",8230.4,8312.71,8230.4,8230.4,300],["2019-12-18",7901.19,8230.4,7901.19,8230.4,1500],["2019-12-19",8230.4,8230.4,8230.4,8230.4,0],["2019-12-20",7818.88,8230.4,7736.58,8230.4,700],["2019-12-23",8065.79,8065.79,8065.79,8065.79,100],["2019-12-24",8065.79,8065.79,8065.79,8065.79,0],["2019-12-25",8149.81,8401.87,7897.76,7897.76,7200],["2019-12-26",7981.78,7981.78,7897.76,7897.76,500],["2019-12-27",7981.78,8317.85,7897.76,8317.85,700],["2019-12-30",8317.85,8317.85,7897.76,7897.76,1700],["2019-12-31",7813.74,8149.81,7813.74,8149.81,2600],["2020-01-02",7897.76,8317.85,7813.74,7897.76,1900],["2020-01-03",7897.76,7897.76,7897.76,7897.76,700],["2020-01-06",7813.74,7813.74,7813.74,7813.74,1500],["2020-01-07",7729.72,7897.76,7729.72,7897.76,10700],["2020-01-08",7645.7,7645.7,7561.68,7645.7,8600],["2020-01-09",7645.7,7645.7,7561.68,7645.7,5300],["2020-01-10",7645.7,7897.76,7477.66,7897.76,15900],["2020-01-13",7729.72,7897.76,7729.72,7897.76,4000],["2020-01-14",7897.76,7897.76,7897.76,7897.76,200],["2020-01-15",7897.76,7897.76,7897.76,7897.76,0],["2020-01-16",7645.7,7813.74,7645.7,7813.74,3100],["2020-01-17",7813.74,7813.74,7561.68,7561.68,1100],["2020-01-20",7561.68,7561.68,7561.68,7561.68,0],["2020-01-21",7729.72,7813.74,7729.72,7813.74,5100],["2020-01-22",7813.74,7813.74,7813.74,7813.74,5000],["2020-01-30",7981.78,7981.78,7897.76,7981.78,500],["2020-01-31",7897.76,7981.78,7897.76,7981.78,300],["2020-02-03",7897.76,7981.78,7477.66,7981.78,7300],["2020-02-04",7981.78,7981.78,7981.78,7981.78,20400],["2020-02-05",7645.7,7981.78,7561.68,7981.78,2000],["2020-02-06",7897.76,7981.78,7897.76,7981.78,1700],["2020-02-07",7897.76,7981.78,7897.76,7981.78,1000],["2020-02-10",7981.78,7981.78,7981.78,7981.78,0],["2020-02-11",7981.78,7981.78,7981.78,7981.78,0],["2020-02-12",7981.78,7981.78,7561.68,7897.76,27100],["2020-02-13",7897.76,7897.76,7897.76,7897.76,17400],["2020-02-14",7897.76,7897.76,7897.76,7897.76,15800],["2020-02-17",7897.76,7897.76,7561.68,7729.72,3300],["2020-02-18",7813.74,7813.74,7813.74,7813.74,100],["2020-02-19",7645.7,7645.7,7645.7,7645.7,4600],["2020-02-20",7645.7,7645.7,7561.68,7561.68,11400],["2020-02-21",7645.7,7645.7,7645.7,7645.7,4200],["2020-02-24",7813.74,7897.76,7561.68,7897.76,6400],["2020-02-25",7897.76,7897.76,7897.76,7897.76,0],["2020-02-26",7561.68,7813.74,7477.66,7813.74,3300],["2020-02-27",7729.72,7729.72,7729.72,7729.72,100],["2020-02-28",7813.74,7813.74,7561.68,7645.7,1900],["2020-03-02",7561.68,7645.7,7561.68,7645.7,3200],["2020-03-03",7645.7,7645.7,7645.7,7645.7,400],["2020-03-04",7561.68,7813.74,7561.68,7813.74,300],["2020-03-05",7813.74,7813.74,7813.74,7813.74,100],["2020-03-06",7645.7,7645.7,7645.7,7645.7,2100],["2020-03-09",7477.66,7477.66,7393.64,7393.64,3600],["2020-03-10",7561.68,7561.68,7393.64,7561.68,3600],["2020-03-11",7561.68,7561.68,7393.64,7393.64,200],["2020-03-12",7393.64,7393.64,7225.61,7225.61,1700],["2020-03-13",7141.59,7141.59,7057.57,7141.59,2200],["2020-03-16",7477.66,7477.66,7477.66,7477.66,100],["2020-03-17",6889.53,7477.66,6889.53,7393.64,500],["2020-03-18",7141.59,7393.64,7141.59,7393.64,8500],["2020-03-19",7141.59,7729.72,6721.5,7729.72,1100],["2020-03-20",7393.64,7393.64,7141.59,7141.59,2100],["2020-03-23",7561.68,7561.68,6973.55,7141.59,4000],["2020-03-24",7561.68,7645.7,7141.59,7645.7,2000],["2020-03-25",7561.68,7561.68,7561.68,7561.68,1000],["2020-03-26",7561.68,7561.68,7561.68,7561.68,200],["2020-03-27",7141.59,7141.59,7141.59,7141.59,2400],["2020-03-30",7813.74,7813.74,7813.74,7813.74,300],["2020-03-31",7057.57,7645.7,7057.57,7645.7,36100],["2020-04-01",7645.7,7645.7,7141.59,7561.68,8400],["2020-04-03",7561.68,7813.74,7561.68,7813.74,11600],["2020-04-06",7729.72,7729.72,7729.72,7729.72,200],["2020-04-07",7309.63,7561.68,7309.63,7561.68,10700],["2020-04-08",7393.64,7561.68,7309.63,7561.68,6600],["2020-04-09",7393.64,7477.66,7393.64,7477.66,11800],["2020-04-10",7309.63,7393.64,7309.63,7309.63,2400],["2020-04-13",7477.66,7477.66,7309.63,7309.63,6600],["2020-04-14",7477.66,7477.66,7309.63,7309.63,17800],["2020-04-15",7309.63,7477.66,7309.63,7309.63,4700],["2020-04-16",7309.63,7477.66,7309.63,7309.63,3900],["2020-04-17",7309.63,7477.66,7225.61,7477.66,20700],["2020-04-20",7477.66,7477.66,7393.64,7393.64,9800],["2020-04-21",7393.64,7393.64,7057.57,7225.61,20800],["2020-04-22",7057.57,7225.61,7057.57,7225.61,1800],["2020-04-23",7057.57,7309.63,7057.57,7309.63,500],["2020-04-24",7141.59,7309.63,7141.59,7309.63,600],["2020-04-27",7309.63,7309.63,7309.63,7309.63,100],["2020-04-28",7309.63,7309.63,7309.63,7309.63,16900],["2020-04-29",7393.64,7477.66,7393.64,7477.66,6000],["2020-05-04",7561.68,7561.68,7477.66,7561.68,6500],["2020-05-05",7477.66,7477.66,7393.64,7393.64,7300],["2020-05-06",7477.66,7477.66,7309.63,7477.66,7500],["2020-05-07",7309.63,7477.66,7309.63,7477.66,900],["2020-05-08",7477.66,7477.66,7393.64,7393.64,3400],["2020-05-11",7393.64,7561.68,7393.64,7477.66,3700],["2020-05-12",7477.66,7477.66,7477.66,7477.66,4900],["2020-05-13",7393.64,7393.64,7309.63,7309.63,12000],["2020-05-14",7393.64,7561.68,7393.64,7477.66,7100],["2020-05-15",7561.68,7813.74,7561.68,7813.74,13700],["2020-05-18",7729.72,7729.72,7561.68,7645.7,9700],["2020-05-19",7813.74,7813.74,7729.72,7729.72,13400],["2020-05-20",7561.68,7729.72,7477.66,7729.72,2400],["2020-05-21",7561.68,7729.72,7561.68,7729.72,800],["2020-05-22",7813.74,7813.74,7477.66,7729.72,8700],["2020-05-25",7729.72,7813.74,7729.72,7813.74,9500],["2020-05-26",7813.74,7897.76,7813.74,7897.76,3700],["2020-05-27",7897.76,7897.76,7729.72,7729.72,1900],["2020-05-28",7813.74,7813.74,7729.72,7813.74,12600],["2020-05-29",7897.76,7981.78,7897.76,7981.78,22900],["2020-06-01",7981.78,8485.89,7981.78,8401.87,11200],["2020-06-02",8401.87,8569.91,8065.79,8065.79,5800],["2020-06-03",8065.79,8065.79,8065.79,8065.79,400],["2020-06-04",8317.85,8317.85,7981.78,8065.79,3800],["2020-06-05",8065.79,8065.79,7897.76,7897.76,3000],["2020-06-08",8065.79,8401.87,7981.78,8317.85,52800],["2020-06-09",8401.87,8401.87,8233.83,8233.83,6700],["2020-06-10",8233.83,8233.83,8233.83,8233.83,3400],["2020-06-11",8233.83,8233.83,7981.78,7981.78,3500],["2020-06-12",7897.76,8317.85,7645.7,8317.85,48700],["2020-06-15",8317.85,8317.85,8317.85,8317.85,0],["2020-06-16",8233.83,8233.83,8065.79,8065.79,1400],["2020-06-17",8065.79,8065.79,8065.79,8065.79,0],["2020-06-18",8065.79,8065.79,8065.79,8065.79,0],["2020-06-19",8065.79,8065.79,7981.78,8065.79,2200],["2020-06-22",8065.79,8065.79,8065.79,8065.79,600],["2020-06-23",7981.78,8065.79,7813.74,8065.79,8200],["2020-06-24",7981.78,8065.79,7897.76,8065.79,6000],["2020-06-25",8065.79,8065.79,8065.79,8065.79,2700],["2020-06-26",7897.76,8065.79,7897.76,8065.79,900],["2020-06-29",8065.79,8317.85,7981.78,8317.85,7500],["2020-06-30",7897.76,7897.76,7897.76,7897.76,1000],["2020-07-01",8317.85,8317.85,7813.74,7813.74,600],["2020-07-02",7897.76,7897.76,7897.76,7897.76,500],["2020-07-03",8065.79,8233.83,7981.78,7981.78,1100],["2020-07-06",7981.78,7981.78,7897.76,7897.76,8400],["2020-07-07",7981.78,7981.78,7981.78,7981.78,100],["2020-07-08",7981.78,7981.78,7981.78,7981.78,0],["2020-07-09",7981.78,7981.78,7981.78,7981.78,100],["2020-07-10",8149.81,8317.85,8149.81,8317.85,4800],["2020-07-13",8233.83,8233.83,8233.83,8233.83,11500],["2020-07-14",8233.83,8233.83,8233.83,8233.83,0],["2020-07-15",7981.78,7981.78,7981.78,7981.78,3000],["2020-07-16",8065.79,8233.83,7897.76,7897.76,14500],["2020-07-17",8065.79,8065.79,8065.79,8065.79,400],["2020-07-20",8149.81,8149.81,7813.74,7813.74,3600],["2020-07-21",7897.76,7897.76,7897.76,7897.76,300],["2020-07-22",7981.78,7981.78,7981.78,7981.78,100],["2020-07-23",8065.79,8065.79,8065.79,8065.79,5200],["2020-07-24",8065.79,8065.79,8065.79,8065.79,14200],["2020-07-27",7981.78,8065.79,7981.78,7981.78,45900],["2020-07-28",7981.78,7981.78,7981.78,7981.78,9600],["2020-07-29",7981.78,7981.78,7981.78,7981.78,6900],["2020-07-30",7981.78,7981.78,7981.78,7981.78,100],["2020-07-31",8149.81,8149.81,8149.81,8149.81,100],["2020-08-03",8065.79,8065.79,8065.79,8065.79,4100],["2020-08-04",8149.81,8233.83,8149.81,8149.81,5300],["2020-08-05",8233.83,8233.83,8233.83,8233.83,200],["2020-08-06",8317.85,8401.87,8317.85,8401.87,1500],["2020-08-07",8233.83,8233.83,8149.81,8149.81,21900],["2020-08-10",8401.87,8401.87,8065.79,8065.79,3900],["2020-08-11",8149.81,8149.81,8065.79,8065.79,800],["2020-08-12",8317.85,8317.85,8149.81,8149.81,2900],["2020-08-13",8149.81,8149.81,8149.81,8149.81,100],["2020-08-14",8149.81,8149.81,8149.81,8149.81,500],["2020-08-17",8149.81,8149.81,8065.79,8065.79,7500],["2020-08-18",8401.87,8821.96,8401.87,8401.87,17700],["2020-08-19",8401.87,8569.91,8401.87,8401.87,4700],["2020-08-20",8653.92,8653.92,8485.89,8569.91,400],["2020-08-21",8569.91,8737.94,8569.91,8737.94,1700],["2020-08-24",8737.94,8990.0,8737.94,8821.96,6100],["2020-08-25",8905.98,8990.0,8905.98,8990.0,4400],["2020-08-26",8990.0,9158.04,8990.0,9158.04,1700],["2020-08-27",9074.02,9074.02,8737.94,8737.94,1500],["2020-08-28",9005.43,9272.92,9005.43,9094.59,6900],["2020-08-31",9272.92,9362.08,9183.76,9272.92,5200],["2020-09-01",9272.92,9362.08,9272.92,9362.08,3500],["2020-09-03",9272.92,9362.08,9183.76,9272.92,19600],["2020-09-04",9272.92,9272.92,9183.76,9272.92,6400],["2020-09-07",9005.43,9272.92,9005.43,9272.92,3300],["2020-09-08",9094.59,9183.76,9094.59,9183.76,5300],["2020-09-09",9005.43,9362.08,9005.43,9272.92,10300],["2020-09-10",9183.76,9451.25,9183.76,9362.08,10700],["2020-09-11",9451.25,9540.41,9451.25,9540.41,1900],["2020-09-14",9362.08,9540.41,9362.08,9540.41,12800],["2020-09-15",9629.57,9629.57,9451.25,9540.41,3300],["2020-09-16",9629.57,9629.57,9540.41,9629.57,38600],["2020-09-17",9629.57,9807.9,9629.57,9807.9,3300],["2020-09-18",9718.73,9807.9,9718.73,9807.9,3700],["2020-09-21",9718.73,9807.9,9629.57,9629.57,1000],["2020-09-22",9897.06,9897.06,9718.73,9718.73,7800],["2020-09-23",9718.73,9718.73,9718.73,9718.73,3800],["2020-09-24",9807.9,9807.9,9629.57,9718.73,900],["2020-09-25",9807.9,9897.06,9807.9,9807.9,34400],["2020-09-28",9897.06,9986.22,9897.06,9897.06,8000],["2020-09-29",9897.06,9986.22,9897.06,9897.06,5800],["2020-09-30",9897.06,9897.06,9897.06,9897.06,2000],["2020-10-01",9807.9,9986.22,9807.9,9986.22,6300],["2020-10-02",9807.9,9897.06,9807.9,9807.9,21300],["2020-10-05",9807.9,9897.06,9807.9,9897.06,7600],["2020-10-06",9807.9,10075.38,9807.9,9807.9,8200],["2020-10-07",9807.9,9897.06,9718.73,9897.06,6800],["2020-10-08",9897.06,9986.22,9897.06,9986.22,18000],["2020-10-09",9897.06,9986.22,9807.9,9897.06,5200],["2020-10-12",9897.06,9897.06,9807.9,9807.9,12900],["2020-10-13",9807.9,9986.22,9807.9,9897.06,10200],["2020-10-14",10075.38,10164.55,9897.06,9897.06,2200],["2020-10-15",9986.22,10075.38,9897.06,10075.38,1700],["2020-10-16",9807.9,9986.22,9718.73,9807.9,21400],["2020-10-19",9897.06,9897.06,9807.9,9807.9,5000],["2020-10-20",9807.9,9807.9,9807.9,9807.9,2000],["2020-10-21",9807.9,10075.38,9807.9,9807.9,9700],["2020-10-22",9807.9,9807.9,9807.9,9807.9,4000],["2020-10-23",9807.9,9897.06,9807.9,9897.06,3000],["2020-10-26",9897.06,9897.06,9718.73,9718.73,1900],["2020-10-27",9986.22,9986.22,9986.22,9986.22,100],["2020-10-28",9986.22,9986.22,9718.73,9807.9,7700],["2020-10-29",9807.9,10075.38,9718.73,10075.38,5900],["2020-10-30",9986.22,9986.22,9807.9,9986.22,7000],["2020-11-02",10164.55,10610.36,10164.55,10610.36,11400],["2020-11-03",10610.36,11591.15,10610.36,11591.15,59000],["2020-11-04",11947.8,12750.26,11680.31,12482.78,46100],["2020-11-05",12661.1,12661.1,11858.64,12215.29,8000],["2020-11-06",12036.96,12036.96,11234.5,11858.64,10400],["2020-11-09",11323.66,11501.99,11056.17,11234.5,23400],["2020-11-10",11234.5,11501.99,11234.5,11501.99,6100],["2020-11-11",11234.5,11501.99,11234.5,11501.99,1100],["2020-11-12",11412.82,11591.15,11323.66,11501.99,22200],["2020-11-13",11501.99,11501.99,11234.5,11234.5,13300],["2020-11-16",11234.5,11412.82,11056.17,11323.66,8100],["2020-11-17",11323.66,11412.82,11323.66,11412.82,11500],["2020-11-18",11412.82,11769.47,11234.5,11769.47,30000],["2020-11-19",11858.64,11858.64,11591.15,11680.31,16400],["2020-11-20",11680.31,11680.31,11591.15,11591.15,3800],["2020-11-23",11591.15,11591.15,11234.5,11234.5,30600],["2020-11-24",11234.5,11323.66,11145.34,11323.66,11900],["2020-11-25",11412.82,11680.31,11323.66,11680.31,26100],["2020-11-26",11680.31,12839.43,11680.31,12839.43,227400],["2020-11-27",13196.08,13196.08,12482.78,12839.43,38200],["2020-11-30",12839.43,12839.43,12482.78,12571.94,42200],["2020-12-01",12304.45,12839.43,11947.8,12839.43,70500],["2020-12-02",12839.43,14087.7,12661.1,13998.54,74900],["2020-12-03",13998.54,15246.82,13820.22,13909.38,29200],["2020-12-04",13552.73,13820.22,13374.4,13641.89,25700],["2020-12-07",13641.89,13641.89,13106.92,13196.08,45000],["2020-12-08",13196.08,13374.4,13106.92,13285.24,23600],["2020-12-09",13285.24,13820.22,13285.24,13463.57,71400],["2020-12-10",13552.73,14087.7,13463.57,13909.38,130800],["2020-12-11",14087.7,14176.87,13909.38,13909.38,42300],["2020-12-14",13909.38,14444.36,13909.38,14266.03,112400],["2020-12-15",14176.87,14355.19,13909.38,14087.7,62000],["2020-12-16",14087.7,14533.52,14087.7,14266.03,21300],["2020-12-17",14355.19,14533.52,14266.03,14266.03,71500],["2020-12-18",14266.03,14266.03,14087.7,14176.87,24000],["2020-12-21",14176.87,14444.36,13998.54,13998.54,51700],["2020-12-22",13998.54,14622.68,13998.54,14444.36,22500],["2020-12-23",14087.7,14444.36,14087.7,14444.36,28900],["2020-12-24",14444.36,14444.36,13374.4,14444.36,18500],["2020-12-25",14266.03,14622.68,14266.03,14533.52,40500],["2020-12-28",14444.36,14622.68,14355.19,14444.36,34100],["2020-12-29",14355.19,14444.36,14266.03,14444.36,17300],["2020-12-30",14266.03,14444.36,14176.87,14176.87,41700],["2020-12-31",14355.19,14355.19,14176.87,14176.87,12500],["2021-01-04",14266.03,14444.36,14087.7,14355.19,33800],["2021-01-05",14355.19,14533.52,14176.87,14355.19,31600],["2021-01-06",14266.03,14801.01,14266.03,14622.68,40900],["2021-01-07",14622.68,16049.28,14622.68,15870.96,72500],["2021-01-08",16049.28,16049.28,15425.15,15425.15,37700],["2021-01-11",15425.15,15514.31,15068.49,15514.31,50700],["2021-01-12",15692.63,16405.93,15514.31,16405.93,121300],["2021-01-13",16851.75,16940.91,16405.93,16405.93,44500],["2021-01-14",16405.93,16405.93,16049.28,16049.28,31300],["2021-01-15",16049.28,16227.61,15870.96,16049.28,43000],["2021-01-18",16049.28,16584.26,15603.47,15603.47,63100],["2021-01-19",15603.47,15692.63,14176.87,15157.66,39000],["2021-01-20",14266.03,15603.47,14087.7,15068.49,31400],["2021-01-21",15068.49,15425.15,14801.01,15425.15,22400],["2021-01-22",15425.15,15603.47,15157.66,15603.47,22600],["2021-01-25",16940.91,16940.91,15335.98,15960.12,11200],["2021-01-26",15960.12,15960.12,15068.49,15068.49,28600],["2021-01-27",14979.33,14979.33,14355.19,14801.01,23800],["2021-01-28",14711.84,14711.84,13374.4,13463.57,35800],["2021-01-29",13374.4,14176.87,13374.4,14176.87,25000],["2021-02-01",12928.59,14266.03,12839.43,13196.08,11800],["2021-02-02",13731.05,13731.05,13106.92,13731.05,9500],["2021-02-03",13731.05,14266.03,13731.05,14266.03,3900],["2021-02-04",14266.03,14266.03,13820.22,14266.03,6200],["2021-02-05",13374.4,14355.19,13374.4,14355.19,11100],["2021-02-08",14355.19,14355.19,13641.89,14176.87,6300],["2021-02-09",13374.4,14533.52,12839.43,14176.87,5600],["2021-02-17",14266.03,15068.49,14266.03,14444.36,7200],["2021-02-18",15335.98,15335.98,14444.36,14533.52,12200],["2021-02-19",14266.03,14622.68,14266.03,14444.36,26000],["2021-02-22",14979.33,14979.33,14444.36,14444.36,26500],["2021-02-23",14890.17,14890.17,14444.36,14711.84,14800],["2021-02-24",14533.52,14711.84,14444.36,14711.84,14900],["2021-02-25",14711.84,14711.84,14444.36,14711.84,5200],["2021-02-26",14444.36,14711.84,14444.36,14533.52,11000],["2021-03-01",14444.36,14801.01,14444.36,14711.84,25500],["2021-03-02",14711.84,14979.33,14444.36,14622.68,12500],["2021-03-03",14622.68,14711.84,14444.36,14711.84,38000],["2021-03-04",14711.84,14801.01,14622.68,14622.68,29000],["2021-03-05",14622.68,14801.01,14444.36,14711.84,8400],["2021-03-08",14711.84,14890.17,14711.84,14711.84,31200],["2021-03-09",14801.01,16049.28,14711.84,15960.12,241800],["2021-03-10",16049.28,16049.28,15514.31,15603.47,74000],["2021-03-11",15692.63,15960.12,14979.33,15157.66,78400],["2021-03-12",15157.66,15246.82,14801.01,15246.82,31800],["2021-03-15",15246.82,15335.98,14890.17,15157.66,82300],["2021-03-16",15157.66,15603.47,14979.33,15157.66,39100],["2021-03-17",15157.66,15603.47,15068.49,15514.31,48500],["2021-03-18",15514.31,15514.31,15246.82,15335.98,22300],["2021-03-19",15335.98,15335.98,15068.49,15246.82,15800],["2021-03-22",15157.66,15157.66,14979.33,15157.66,24500],["2021-03-23",15157.66,15157.66,14801.01,14890.17,48200],["2021-03-24",14801.01,15157.66,14533.52,14711.84,35500],["2021-03-25",14801.01,14979.33,14622.68,14711.84,15800],["2021-03-26",14711.84,14711.84,14444.36,14622.68,58800],["2021-03-29",14801.01,14979.33,14622.68,14979.33,30100],["2021-03-30",14979.33,14979.33,14890.17,14979.33,16500],["2021-03-31",14979.33,15068.49,14890.17,14979.33,33500],["2021-04-01",14979.33,14979.33,14890.17,14979.33,18400],["2021-04-02",15068.49,15157.66,14801.01,14890.17,20500],["2021-04-05",14890.17,14979.33,14890.17,14890.17,9600],["2021-04-06",14890.17,14890.17,14533.52,14890.17,20800],["2021-04-07",14890.17,15246.82,14533.52,15157.66,157600],["2021-04-08",15157.66,15157.66,14979.33,14979.33,12000],["2021-04-09",14979.33,15157.66,14801.01,14890.17,15900],["2021-04-12",14890.17,14979.33,14801.01,14890.17,38400],["2021-04-13",14890.17,15692.63,14890.17,15246.82,96000],["2021-04-14",15246.82,15870.96,15246.82,15692.63,116200],["2021-04-15",15692.63,16673.42,15692.63,16405.93,144500],["2021-04-16",16405.93,16405.93,15514.31,16049.28,85800],["2021-04-19",16049.28,16584.26,15425.15,16049.28,33500],["2021-04-20",14533.52,16049.28,14444.36,15514.31,40700],["2021-04-22",15603.47,15603.47,14444.36,14444.36,85300],["2021-04-23",14444.36,14890.17,14444.36,14890.17,45300],["2021-04-26",15157.66,15157.66,14711.84,14711.84,44100],["2021-04-27",14533.52,14890.17,14444.36,14890.17,20100],["2021-04-28",14711.84,14979.33,14711.84,14979.33,6900],["2021-04-29",14890.17,14979.33,14801.01,14979.33,12200],["2021-05-04",14979.33,14979.33,14266.03,14801.01,14200],["2021-05-05",14801.01,15068.49,14711.84,15068.49,8700],["2021-05-06",14890.17,15514.31,14355.19,15514.31,62300],["2021-05-07",17030.07,17030.07,15425.15,15692.63,89100],["2021-05-10",14979.33,15692.63,14979.33,15335.98,9300],["2021-05-11",15157.66,15870.96,15157.66,15514.31,96700],["2021-05-12",15157.66,15692.63,15157.66,15603.47,26900],["2021-05-13",15603.47,15870.96,15514.31,15514.31,72800],["2021-05-14",15514.31,15514.31,15157.66,15335.98,28200],["2021-05-17",15157.66,15335.98,14801.01,15335.98,10100],["2021-05-18",15335.98,15335.98,14890.17,14890.17,22000],["2021-05-19",15157.66,15157.66,14533.52,14711.84,41100],["2021-05-20",15157.66,15157.66,14622.68,14711.84,31200],["2021-05-21",14711.84,14979.33,14711.84,14711.84,20500],["2021-05-24",14801.01,15157.66,14622.68,14890.17,21600],["2021-05-25",15068.49,15157.66,14801.01,14979.33,18400],["2021-05-26",15068.49,15068.49,14801.01,14890.17,15100],["2021-05-27",14444.36,14890.17,14444.36,14711.84,28200],["2021-05-28",14444.36,14979.33,14176.87,14711.84,18600],["2021-05-31",14711.84,14801.01,14622.68,14801.01,30600],["2021-06-01",14979.33,15068.49,14979.33,15068.49,34700],["2021-06-02",15068.49,15157.66,14890.17,15068.49,27300],["2021-06-03",15157.66,15692.63,15157.66,15692.63,61900],["2021-06-04",15870.96,15870.96,15335.98,15692.63,29900],["2021-06-07",16049.28,17208.4,15870.96,17208.4,349900],["2021-06-08",17208.4,18902.49,17208.4,18724.16,317000],["2021-06-09",18724.16,18902.49,17119.24,18278.35,85000],["2021-06-10",17386.72,17832.54,17119.24,17208.4,152000],["2021-06-11",17208.4,18724.16,16762.59,18635.0,170900],["2021-06-14",18724.16,19437.47,18635.0,19169.98,211700],["2021-06-15",19169.98,19169.98,18278.35,19080.82,97800],["2021-06-16",18724.16,18813.33,17832.54,18278.35,167700],["2021-06-17",18278.35,19080.82,17475.89,18545.84,99200],["2021-06-18",18724.16,19437.47,18724.16,19437.47,172500],["2021-06-21",19615.79,21309.88,19615.79,21309.88,329100],["2021-06-22",22112.35,23093.14,21488.21,22736.49,232300],["2021-06-23",22736.49,22825.65,21220.72,21577.37,167200],["2021-06-24",21577.37,21577.37,20061.61,20507.42,197200],["2021-06-25",20061.61,21309.88,19972.44,21309.88,120100],["2021-06-28",21399.05,21399.05,20507.42,21220.72,85900],["2021-06-29",21220.72,21220.72,20418.26,20418.26,85200],["2021-06-30",20418.26,20953.23,20239.93,20596.58,54600],["2021-07-01",20596.58,20774.91,20150.77,20418.26,72100],["2021-07-02",20418.26,21309.88,20418.26,20953.23,116500],["2021-07-05",20953.23,20953.23,20061.61,20507.42,88000],["2021-07-06",20418.26,20507.42,18813.33,19169.98,113600],["2021-07-07",19169.98,19169.98,17654.21,18189.19,137700],["2021-07-08",18189.19,18278.35,17832.54,18278.35,52300],["2021-07-09",18367.51,18367.51,17654.21,17832.54,41300],["2021-07-12",17386.72,17565.05,16049.28,16316.77,99700],["2021-07-13",16584.26,17030.07,16316.77,17030.07,37000],["2021-07-14",17475.89,18100.03,16940.91,17297.56,41300],["2021-07-15",17386.72,17654.21,17297.56,17475.89,30200],["2021-07-16",17832.54,17832.54,17475.89,17832.54,44000],["2021-07-19",18100.03,19169.98,17386.72,18724.16,129700],["2021-07-20",18724.16,18724.16,18278.35,18724.16,33200],["2021-07-21",18635.0,18902.49,18635.0,18635.0,26800],["2021-07-22",18635.0,19704.95,18635.0,19080.82,100000],["2021-07-23",19526.63,19615.79,18635.0,18724.16,67400],["2021-07-26",18278.35,20329.09,18278.35,20239.93,398000],["2021-07-27",20507.42,21131.56,20239.93,20507.42,280900],["2021-07-28",20507.42,20507.42,19972.44,19972.44,80700],["2021-07-29",19972.44,20150.77,19526.63,20061.61,147200],["2021-07-30",20061.61,20774.91,20061.61,20329.09,302000],["2021-08-02",20774.91,21488.21,19883.28,21042.39,392400],["2021-08-03",21399.05,22647.32,21042.39,22379.83,503400],["2021-08-04",22379.83,22825.65,21666.53,21844.86,336000],["2021-08-05",21844.86,21934.02,21220.72,21666.53,287400],["2021-08-06",21666.53,22825.65,21220.72,22379.83,463400],["2021-08-09",22469.0,24608.9,22469.0,24608.9,491300],["2021-08-10",26302.99,27016.29,24876.39,27016.29,632300],["2021-08-11",27997.08,29691.18,27997.08,29691.18,1339200],["2021-08-12",32009.41,32633.54,26748.81,26748.81,927300],["2021-08-13",26659.64,28977.87,24341.41,28532.06,556100],["2021-08-16",28710.39,31296.1,28264.57,28353.74,527800],["2021-08-17",28264.57,28264.57,26302.99,26481.32,334300],["2021-08-18",26570.48,27462.11,25233.04,26481.32,334500],["2021-08-19",26481.32,26481.32,25857.18,26213.83,182900],["2021-08-20",26213.83,27194.62,24965.55,24965.55,417900],["2021-08-23",25054.72,26213.83,24965.55,26035.51,243700],["2021-08-24",26124.67,26124.67,24698.06,25322.2,239600],["2021-08-25",25140.03,26233.07,24957.86,25595.46,99200],["2021-08-26",25595.46,28145.9,25595.46,28145.9,671700],["2021-08-27",28145.9,29147.86,28054.82,28419.16,381100],["2021-08-30",28419.16,28874.6,27781.55,28328.08,339800],["2021-08-31",28236.99,28783.51,27781.55,28145.9,419200],["2021-09-01",28145.9,30605.25,27872.64,30240.91,792300],["2021-09-06",30514.17,31789.39,30331.99,31333.95,583700],["2021-09-07",31333.95,31333.95,29512.21,30058.73,596000],["2021-09-08",29238.95,30058.73,28692.43,29147.86,465200],["2021-09-09",29056.77,30058.73,28692.43,29694.38,223400],["2021-09-10",29694.38,30149.82,29147.86,29967.64,365200],["2021-09-13",30331.99,30605.25,28328.08,30058.73,512500],["2021-09-14",30058.73,30787.43,28965.69,29056.77,237700],["2021-09-15",29147.86,29147.86,28328.08,28692.43,230300],["2021-09-16",28692.43,29603.3,28236.99,29056.77,246900],["2021-09-17",29147.86,29603.3,28236.99,28783.51,213400],["2021-09-20",28692.43,28965.69,27326.12,27781.55,456400],["2021-09-21",27781.55,27781.55,26141.99,26961.77,311300],["2021-09-22",26961.77,27417.21,26506.34,26779.6,199500],["2021-09-23",26779.6,27326.12,26506.34,26506.34,184400],["2021-09-24",26506.34,26597.42,25504.38,25777.64,239000],["2021-09-27",25868.73,27235.03,25777.64,25959.81,174300],["2021-09-28",25959.81,26324.16,25504.38,26324.16,117400],["2021-09-29",26324.16,26870.68,25959.81,26870.68,111200],["2021-09-30",26870.68,27599.38,26779.6,27235.03,106800],["2021-10-01",25959.81,27326.12,24957.86,26324.16,198500],["2021-10-04",26324.16,26324.16,25777.64,25959.81,141200],["2021-10-05",25777.64,25868.73,23409.38,25048.94,272400],["2021-10-06",25048.94,26324.16,25048.94,26050.9,123200],["2021-10-07",26415.25,27052.86,26050.9,26870.68,170800],["2021-10-08",26870.68,28783.51,26870.68,28783.51,641100],["2021-10-11",28783.51,29421.12,27963.73,27963.73,271300],["2021-10-12",27963.73,28419.16,27326.12,27690.47,225300],["2021-10-13",27690.47,28510.25,27326.12,27781.55,183800],["2021-10-14",27781.55,28236.99,27599.38,27963.73,123200],["2021-10-15",28236.99,28236.99,27690.47,27690.47,130100],["2021-10-18",27963.73,28692.43,27508.29,28328.08,392800],["2021-10-19",28419.16,29056.77,28328.08,28328.08,210600],["2021-10-20",28328.08,28328.08,27599.38,27781.55,102100],["2021-10-21",28419.16,28419.16,27599.38,27690.47,90400],["2021-10-22",27599.38,27690.47,27052.86,27235.03,260000],["2021-10-25",27052.86,27690.47,26415.25,26415.25,177800],["2021-10-26",25959.81,27690.47,25777.64,27143.95,226600],["2021-10-27",27326.12,28145.9,27326.12,27690.47,147500],["2021-10-28",27963.73,28328.08,27326.12,28328.08,318900],["2021-10-29",28236.99,28601.34,27690.47,28054.82,240400],["2021-11-01",28054.82,29056.77,27963.73,28419.16,519600],["2021-11-02",28419.16,28692.43,28054.82,28054.82,362800],["2021-11-03",28054.82,28510.25,27417.21,27599.38,320000],["2021-11-04",27599.38,27599.38,26961.77,27143.95,184600],["2021-11-05",27143.95,27781.55,27052.86,27690.47,131200],["2021-11-08",28145.9,29603.3,27599.38,29238.95,662200],["2021-11-09",30331.99,30423.08,29330.03,29876.56,564800],["2021-11-10",29967.64,30058.73,29330.03,29603.3,198800],["2021-11-11",29603.3,29603.3,28601.34,28874.6,296200],["2021-11-12",28874.6,29147.86,27690.47,28054.82,299100],["2021-11-15",28236.99,29147.86,28236.99,28692.43,328600],["2021-11-16",28692.43,30878.51,28236.99,30149.82,887400],["2021-11-17",30240.91,30514.17,29603.3,29694.38,254800],["2021-11-18",29785.47,29785.47,28965.69,29147.86,203500],["2021-11-19",29147.86,29147.86,26415.25,27326.12,594100],["2021-11-22",27326.12,27326.12,26324.16,26324.16,382100],["2021-11-23",26324.16,27417.21,25868.73,27235.03,114100],["2021-11-24",27326.12,27781.55,27143.95,27235.03,141000],["2021-11-25",27326.12,27417.21,26688.51,26870.68,153600],["2021-11-26",26961.77,27143.95,26415.25,26415.25,198000],["2021-11-29",26415.25,27143.95,25322.2,27052.86,121900],["2021-11-30",27143.95,27417.21,26597.42,26779.6,110600],["2021-12-01",26779.6,26779.6,26415.25,26688.51,65600],["2021-12-02",26688.51,26779.6,26506.34,26688.51,95100],["2021-12-03",26870.68,26870.68,25686.55,25868.73,142900],["2021-12-06",25868.73,26324.16,24138.07,24138.07,132100],["2021-12-07",24866.77,25413.29,24046.98,25048.94,85400],["2021-12-08",25959.81,25959.81,25048.94,25048.94,43800],["2021-12-09",25959.81,25959.81,25048.94,25413.29,45700],["2021-12-10",27781.55,27781.55,25231.12,25322.2,65900],["2021-12-13",26415.25,26415.25,25140.03,25322.2,86600],["2021-12-14",25231.12,25413.29,24957.86,25413.29,91600],["2021-12-15",25048.94,26779.6,25048.94,26415.25,195100],["2021-12-16",26870.68,27143.95,26233.07,26415.25,100600],["2021-12-17",26415.25,26415.25,26141.99,26233.07,67000],["2021-12-20",26050.9,26050.9,25322.2,25504.38,125400],["2021-12-21",25504.38,25504.38,25048.94,25322.2,81000],["2021-12-22",25504.38,25959.81,24957.86,24957.86,82400],["2021-12-23",24957.86,24957.86,23864.81,24138.07,177600],["2021-12-24",24138.07,24593.51,24046.98,24320.25,49800],["2021-12-27",24411.33,24684.59,24411.33,24502.42,57900],["2021-12-28",24957.86,24957.86,24411.33,24593.51,89800],["2021-12-29",24593.51,25048.94,24411.33,24411.33,80400],["2021-12-30",24957.86,24957.86,24411.33,24411.33,49600],["2021-12-31",24593.51,24593.51,24320.25,24411.33,68200],["2022-01-04",24411.33,24866.77,24411.33,24502.42,64900],["2022-01-05",24866.77,24866.77,24320.25,24320.25,101800],["2022-01-06",24502.42,24502.42,23955.9,24046.98,119000],["2022-01-07",23864.81,24593.51,23773.72,24593.51,138700],["2022-01-10",24684.59,24775.68,23773.72,23773.72,140400],["2022-01-11",23773.72,23955.9,23500.46,23500.46,79600],["2022-01-12",23682.64,23682.64,22680.68,23500.46,106200],["2022-01-13",23682.64,23773.72,22771.77,22862.85,73000],["2022-01-14",23500.46,23500.46,22771.77,22862.85,35000],["2022-01-17",22862.85,22862.85,20767.85,20767.85,145400],["2022-01-18",20585.68,20767.85,20039.15,20221.33,63900],["2022-01-19",20312.42,20858.94,20130.24,20858.94,36600],["2022-01-20",21041.11,21769.81,20494.59,21769.81,36100],["2022-01-21",22225.24,22225.24,21405.46,21769.81,28800],["2022-01-24",21769.81,21769.81,20039.15,20039.15,55800],["2022-01-25",20039.15,20676.76,19948.07,20676.76,34000],["2022-01-26",20767.85,21314.37,20585.68,20676.76,32300],["2022-01-27",20585.68,20950.02,20130.24,20950.02,35500],["2022-01-28",20950.02,21769.81,20585.68,21496.55,33800],["2022-02-07",21496.55,23409.38,21405.46,23409.38,40600],["2022-02-08",23409.38,24502.42,23136.11,23500.46,78300],["2022-02-09",23045.03,24046.98,22953.94,23682.64,47900],["2022-02-10",23682.64,23682.64,23136.11,23227.2,58500],["2022-02-11",23227.2,23773.72,23227.2,23500.46,44100],["2022-02-14",23500.46,24046.98,23227.2,23955.9,94400],["2022-02-15",24138.07,24411.33,23682.64,24046.98,29900],["2022-02-16",23864.81,24138.07,23682.64,23864.81,23300],["2022-02-17",23682.64,24593.51,23682.64,24046.98,79800],["2022-02-18",24046.98,24320.25,23682.64,23955.9,59200],["2022-02-21",23864.81,24138.07,23682.64,24046.98,68000],["2022-02-22",23955.9,24046.98,23045.03,23227.2,95700],["2022-02-23",23318.29,23773.72,23318.29,23500.46,34700],["2022-02-24",23227.2,23409.38,21951.98,22316.33,118400],["2022-02-25",22680.68,24502.42,22316.33,24502.42,319200],["2022-02-28",24502.42,26688.51,24411.33,25140.03,215100],["2022-03-01",25140.03,25140.03,24411.33,24957.86,68500],["2022-03-02",24684.59,26324.16,23955.9,25686.55,270200],["2022-03-03",25959.81,27781.55,25231.12,27781.55,644000],["2022-03-04",27872.64,29421.12,27052.86,27143.95,393300],["2022-03-07",27143.95,27781.55,25777.64,27143.95,280000],["2022-03-08",27143.95,27143.95,25504.38,25504.38,276700],["2022-03-09",25959.81,27326.12,24138.07,26506.34,281700],["2022-03-10",26688.51,26870.68,25504.38,25686.55,151300],["2022-03-11",25504.38,25777.64,25048.94,25231.12,116800],["2022-03-14",25048.94,25686.55,24320.25,24502.42,114600],["2022-03-15",24138.07,24502.42,23773.72,24320.25,117000],["2022-03-16",24320.25,24775.68,23409.38,24502.42,41500],["2022-03-17",24775.68,24775.68,23682.64,24138.07,54400],["2022-03-18",24502.42,24502.42,24229.16,24320.25,55700],["2022-03-21",24593.51,24957.86,24320.25,24775.68,70900],["2022-03-22",24957.86,24957.86,24320.25,24502.42,89300],["2022-03-23",24502.42,24866.77,24502.42,24593.51,90900],["2022-03-24",24593.51,25504.38,24411.33,24957.86,104400],["2022-03-25",24957.86,24957.86,24593.51,24684.59,75000],["2022-03-28",24684.59,24684.59,23864.81,24046.98,154800],["2022-03-29",24138.07,24593.51,22953.94,23864.81,378100],["2022-03-30",23318.29,24593.51,23318.29,24046.98,144800],["2022-03-31",23682.64,23955.9,23500.46,23682.64,105200],["2022-04-01",23227.2,23500.46,23045.03,23318.29,170800],["2022-04-04",23409.38,23682.64,23409.38,23409.38,100000],["2022-04-05",23409.38,23682.64,23409.38,23682.64,73700],["2022-04-06",23500.46,23591.55,22862.85,23136.11,138500],["2022-04-07",23136.11,23136.11,22407.42,22498.5,190900],["2022-04-08",22498.5,22498.5,22043.07,22134.16,110800],["2022-04-12",22134.16,22316.33,21041.11,21223.29,105400],["2022-04-13",21223.29,22134.16,20950.02,22134.16,102200],["2022-04-14",22134.16,22589.59,21496.55,21496.55,40300],["2022-04-15",21496.55,22225.24,21496.55,21678.72,52000],["2022-04-18",21587.63,21860.9,20950.02,21132.2,55400],["2022-04-19",20950.02,21405.46,20858.94,20858.94,58300],["2022-04-20",20676.76,20676.76,19492.63,19948.07,68800],["2022-04-21",19128.28,19583.72,18035.24,18946.11,94300],["2022-04-22",18946.11,19583.72,18763.94,18855.02,31300],["2022-04-25",19128.28,19128.28,17488.72,17488.72,44900],["2022-04-26",16395.67,18035.24,16395.67,18035.24,47700],["2022-04-27",18672.85,18763.94,18126.33,18763.94,18900],["2022-04-28",19310.46,19856.98,19219.37,19765.89,47000],["2022-04-29",19765.89,20403.5,19492.63,20039.15,28700],["2022-05-04",20130.24,21132.2,19948.07,20494.59,79000],["2022-05-05",20403.5,20767.85,19856.98,20130.24,48900],["2022-05-06",19765.89,20767.85,19583.72,20039.15,23300],["2022-05-09",20039.15,20039.15,18035.24,18035.24,57900],["2022-05-10",18035.24,18581.76,17670.89,18581.76,23100],["2022-05-11",18672.85,19128.28,18581.76,18672.85,13600],["2022-05-12",18672.85,19128.28,17397.63,17488.72,20000],["2022-05-13",18035.24,18126.33,16395.67,16851.11,54500],["2022-05-16",17306.54,17488.72,16851.11,16851.11,8900],["2022-05-17",16942.19,17306.54,16486.76,17306.54,24500],["2022-05-18",17306.54,17761.98,17306.54,17306.54,21700],["2022-05-19",17124.37,17944.15,17124.37,17488.72,21800],["2022-05-20",17488.72,18126.33,17488.72,17761.98,13000],["2022-05-23",18035.24,18126.33,17761.98,17853.06,41500],["2022-05-24",17853.06,18035.24,17306.54,17944.15,22800],["2022-05-25",17944.15,18399.59,17944.15,18217.41,35800],["2022-05-26",18217.41,18581.76,18217.41,18308.5,21200],["2022-05-27",17761.98,18672.85,17761.98,18399.59,10300],["2022-05-30",18399.59,18490.67,18217.41,18308.5,18500],["2022-05-31",18308.5,18308.5,18035.24,18126.33,37800],["2022-06-01",18126.33,18672.85,17853.06,18581.76,29500],["2022-06-02",18581.76,18672.85,18217.41,18217.41,14900],["2022-06-03",18217.41,18490.67,18035.24,18126.33,14200],["2022-06-06",18126.33,19219.37,18126.33,18217.41,80100],["2022-06-07",18399.59,18399.59,18126.33,18217.41,26100],["2022-06-08",18308.5,18672.85,18126.33,18399.59,52500],["2022-06-09",18217.41,18490.67,18217.41,18490.67,11000],["2022-06-10",18490.67,18672.85,18126.33,18126.33,24300],["2022-06-13",18405.19,18405.19,17196.77,17196.77,42200],["2022-06-14",16731.99,17196.77,15523.57,17196.77,16700],["2022-06-15",17289.73,17289.73,16360.17,16453.13,24900],["2022-06-16",16731.99,17196.77,16731.99,17103.82,39200],["2022-06-17",15895.39,16453.13,15802.44,16453.13,19600],["2022-06-20",16453.13,16731.99,16081.3,16081.3,13400],["2022-06-21",15895.39,16546.08,15802.44,16081.3,8900],["2022-06-22",16546.08,16639.04,15895.39,15988.35,13200],["2022-06-23",15988.35,16267.22,15895.39,16267.22,10400],["2022-06-24",16824.95,16824.95,16081.3,16267.22,11500],["2022-06-27",16267.22,16546.08,16174.26,16546.08,14900],["2022-06-28",16546.08,16731.99,16267.22,16546.08,13900],["2022-06-29",16453.13,16731.99,16453.13,16731.99,11100],["2022-06-30",16731.99,16731.99,16453.13,16546.08,22400],["2022-07-01",16267.22,16546.08,15709.48,16546.08,25500],["2022-07-04",16546.08,16731.99,16360.17,16546.08,25400],["2022-07-05",16731.99,16731.99,16453.13,16546.08,50500],["2022-07-06",16453.13,16731.99,16360.17,16731.99,43000],["2022-07-07",15988.35,16360.17,15988.35,16267.22,9400],["2022-07-08",16081.3,16453.13,15988.35,16174.26,14100],["2022-07-11",16546.08,16546.08,16174.26,16267.22,12500],["2022-07-12",16267.22,16546.08,16174.26,16453.13,18800],["2022-07-13",15802.44,16731.99,15802.44,16453.13,27200],["2022-07-14",16360.17,16453.13,16267.22,16453.13,9600],["2022-07-15",16081.3,16546.08,16081.3,16267.22,60500],["2022-07-18",16546.08,16546.08,16267.22,16267.22,21200],["2022-07-19",16267.22,16360.17,16081.3,16360.17,18400],["2022-07-20",16267.22,16546.08,16267.22,16360.17,40500],["2022-07-21",16453.13,16453.13,16360.17,16453.13,6200],["2022-07-22",16453.13,17196.77,16453.13,17103.82,51500],["2022-07-25",17103.82,17103.82,16546.08,16639.04,13400],["2022-07-26",16639.04,16731.99,16453.13,16546.08,15400],["2022-07-27",16546.08,16546.08,16360.17,16453.13,5600],["2022-07-28",16453.13,16824.95,16453.13,16731.99,8100],["2022-07-29",16360.17,16731.99,16360.17,16546.08,7200],["2022-08-01",16360.17,16824.95,15802.44,16824.95,41600],["2022-08-02",16917.9,16917.9,16453.13,16639.04,8300],["2022-08-03",16546.08,17103.82,16546.08,16917.9,26500],["2022-08-04",17103.82,17103.82,16917.9,17010.86,39200],["2022-08-05",17010.86,17196.77,16824.95,17010.86,26400],["2022-08-08",17196.77,17196.77,16824.95,17010.86,36000],["2022-08-09",17010.86,17475.64,16824.95,17382.68,52300],["2022-08-10",17475.64,17940.41,17475.64,17847.46,46000],["2022-08-11",18033.37,18219.28,17661.55,17661.55,28000],["2022-08-12",17475.64,17847.46,17475.64,17847.46,22600],["2022-08-15",18033.37,18033.37,17661.55,17847.46,22600],["2022-08-16",17847.46,17847.46,17475.64,17661.55,21800],["2022-08-17",17661.55,17754.5,17475.64,17475.64,13800],["2022-08-18",17475.64,17475.64,17196.77,17475.64,11800],["2022-08-19",17196.77,17289.73,16360.17,16731.99,125700],["2022-08-22",16639.04,16639.04,15058.79,15244.7,392600],["2022-08-23",13943.33,16267.22,13943.33,16267.22,495800],["2022-08-24",16267.22,16267.22,15337.66,15802.44,86900],["2022-08-25",15709.48,15802.44,15337.66,15523.57,108500],["2022-08-26",14872.88,15802.44,14872.88,15709.48,118200],["2022-08-29",15709.48,15802.44,15244.7,15616.53,116400],["2022-08-30",15430.62,16360.17,15430.62,15895.39,78300],["2022-09-14",15895.39,16174.26,15523.57,15616.53,48800],["2022-09-15",15337.66,15430.62,15337.66,15430.62,30700],["2022-09-16",15244.7,15244.7,15058.79,15151.75,14600],["2022-09-19",15058.79,15151.75,14408.11,14501.06,29100],["2022-09-20",14779.93,14779.93,14315.15,14779.93,6800],["2022-09-21",14408.11,14686.97,14408.11,14686.97,17600],["2022-09-22",14594.02,15523.57,14594.02,15244.7,21400],["2022-09-23",15058.79,15430.62,15058.79,15244.7,14800],["2022-09-26",15244.7,15430.62,14872.88,14872.88,42500],["2022-09-27",13943.33,15244.7,13943.33,15244.7,28600],["2022-09-28",15058.79,15151.75,15058.79,15058.79,23500],["2022-09-29",15058.79,15058.79,14594.02,14594.02,24700],["2022-09-30",14408.11,14501.06,14222.19,14501.06,25200],["2022-10-03",14408.11,14408.11,13943.33,13943.33,9100],["2022-10-04",14129.24,14129.24,13757.42,13757.42,13000],["2022-10-05",13850.37,14129.24,13850.37,14129.24,1200],["2022-10-06",14129.24,14129.24,13757.42,13757.42,17100],["2022-10-07",13571.51,13571.51,12548.99,12827.86,37400],["2022-10-10",12827.86,14686.97,12084.22,13292.64,7000],["2022-10-11",14222.19,14222.19,12641.95,13106.73,13500],["2022-10-12",12920.82,13106.73,12920.82,12920.82,4100],["2022-10-13",13478.55,13478.55,12920.82,12920.82,17100],["2022-10-14",13292.64,13292.64,13106.73,13292.64,33000],["2022-10-17",13106.73,13292.64,13106.73,13292.64,4200],["2022-10-18",13292.64,14408.11,13292.64,13943.33,41000],["2022-10-19",14872.88,14872.88,14129.24,14129.24,900],["2022-10-20",13757.42,13757.42,13478.55,13478.55,9000],["2022-10-21",13571.51,14222.19,13571.51,14036.28,42000],["2022-10-24",13943.33,14315.15,13757.42,13943.33,20200],["2022-10-25",13943.33,14129.24,13664.46,14036.28,12900],["2022-10-26",13943.33,14408.11,13943.33,14036.28,20600],["2022-10-27",14408.11,15430.62,14408.11,15430.62,35600],["2022-10-28",15151.75,15244.7,15058.79,15151.75,13200],["2022-10-31",15802.44,15802.44,15151.75,15151.75,48200],["2022-11-01",15058.79,15523.57,15058.79,15523.57,12600],["2022-11-02",15058.79,15616.53,15058.79,15616.53,20600],["2022-11-03",15430.62,15523.57,15337.66,15337.66,43200],["2022-11-04",15337.66,15523.57,15151.75,15151.75,53200],["2022-11-07",15430.62,16174.26,15151.75,15151.75,42600],["2022-11-08",15058.79,15430.62,15058.79,15151.75,11000],["2022-11-09",15430.62,15523.57,15151.75,15151.75,15900],["2022-11-10",15430.62,15430.62,15058.79,15058.79,41100],["2022-11-11",15058.79,15244.7,15058.79,15058.79,9600],["2022-11-14",14965.84,15058.79,14779.93,14779.93,84300],["2022-11-15",14779.93,15244.7,13943.33,14315.15,76100],["2022-11-16",15244.7,15244.7,13013.77,14594.02,13700],["2022-11-17",14965.84,15244.7,14965.84,15244.7,13900],["2022-11-18",15058.79,15523.57,14872.88,15523.57,15800],["2022-11-21",15244.7,15616.53,14965.84,15058.79,19800],["2022-11-22",15058.79,15058.79,14872.88,15058.79,19700],["2022-11-23",14965.84,14965.84,14594.02,14594.02,10000],["2022-11-24",15058.79,15058.79,14501.06,14501.06,12000],["2022-11-25",14408.11,14779.93,14408.11,14686.97,10500],["2022-11-28",14779.93,16639.04,14779.93,16639.04,51600],["2022-11-29",17568.59,17568.59,16174.26,16267.22,13200],["2022-11-30",16360.17,16453.13,15988.35,16453.13,14000],["2022-12-01",17196.77,17196.77,16360.17,16360.17,17300],["2022-12-02",16824.95,16824.95,16546.08,16546.08,3700],["2022-12-05",15802.44,16360.17,15058.79,15244.7,33500],["2022-12-06",16267.22,16267.22,14872.88,14872.88,19600],["2022-12-07",15616.53,15616.53,14872.88,15523.57,2300],["2022-12-08",15616.53,15616.53,13943.33,15244.7,6400],["2022-12-09",15151.75,15151.75,14501.06,14686.97,5100],["2022-12-12",14779.93,15988.35,14779.93,15523.57,25500],["2022-12-13",16081.3,16081.3,15616.53,15709.48,3700],["2022-12-14",16174.26,16174.26,15988.35,15988.35,27200],["2022-12-15",15988.35,16174.26,15709.48,15802.44,14800],["2022-12-16",15709.48,15802.44,15151.75,15802.44,20900],["2022-12-19",15895.39,15895.39,15523.57,15709.48,6000],["2022-12-20",15244.7,15709.48,15151.75,15151.75,5500],["2022-12-21",15709.48,15709.48,15151.75,15709.48,6500],["2022-12-22",15523.57,15523.57,14872.88,15430.62,7200],["2022-12-23",15709.48,15709.48,14872.88,14872.88,5100],["2022-12-26",14872.88,15523.57,14872.88,14872.88,5600],["2022-12-27",14872.88,15337.66,14686.97,15244.7,4900],["2022-12-28",14872.88,15244.7,14872.88,14872.88,8300],["2022-12-29",15523.57,15523.57,14594.02,14594.02,20300],["2022-12-30",15430.62,15430.62,15151.75,15151.75,4700],["2023-01-03",14779.93,15709.48,14686.97,15709.48,17300],["2023-01-04",15709.48,15802.44,15430.62,15430.62,12400],["2023-01-05",15709.48,15709.48,15430.62,15523.57,6600],["2023-01-06",15709.48,15709.48,14872.88,14965.84,9800],["2023-01-09",15616.53,15616.53,14501.06,14965.84,16300],["2023-01-10",14965.84,15709.48,14686.97,15709.48,6500],["2023-01-11",15430.62,15430.62,14872.88,15244.7,3600],["2023-01-12",15151.75,15151.75,14779.93,14965.84,2300],["2023-01-13",14872.88,14872.88,14779.93,14872.88,3300],["2023-01-16",15337.66,15337.66,14872.88,14872.88,8000],["2023-01-17",15058.79,15058.79,14779.93,15058.79,5800],["2023-01-18",14872.88,15058.79,14872.88,15058.79,22400],["2023-01-19",15058.79,15988.35,15058.79,15523.57,11700],["2023-01-27",15523.57,15709.48,15523.57,15616.53,10500],["2023-01-30",15616.53,15616.53,15151.75,15523.57,5300],["2023-01-31",15802.44,16174.26,15709.48,16174.26,27700],["2023-02-01",16267.22,17196.77,16267.22,16731.99,56500],["2023-02-02",15802.44,16639.04,15802.44,16267.22,2900],["2023-02-03",15709.48,15988.35,15709.48,15988.35,5000],["2023-02-06",16267.22,16267.22,15802.44,15988.35,12200],["2023-02-07",17010.86,17010.86,15616.53,16081.3,13400],["2023-02-08",16360.17,16453.13,16267.22,16267.22,19400],["2023-02-09",16360.17,16360.17,15988.35,15988.35,12200],["2023-02-10",16267.22,16360.17,15709.48,16081.3,17200],["2023-02-13",15616.53,15616.53,15430.62,15523.57,3500],["2023-02-14",15895.39,16174.26,15709.48,16174.26,8400],["2023-02-15",16453.13,16453.13,15709.48,15988.35,21200],["2023-02-16",16453.13,16453.13,15802.44,16081.3,23600],["2023-02-17",15802.44,16453.13,14872.88,16174.26,27200],["2023-02-20",16360.17,16453.13,16267.22,16453.13,25500],["2023-02-21",16360.17,16360.17,16081.3,16267.22,6600],["2023-02-22",15988.35,15988.35,15988.35,15988.35,2400],["2023-02-23",16267.22,16267.22,15895.39,15988.35,19900],["2023-02-24",15895.39,15895.39,15802.44,15895.39,6000],["2023-02-27",16174.26,16174.26,15802.44,15802.44,9500],["2023-02-28",16081.3,16081.3,15895.39,15988.35,30900],["2023-03-01",16174.26,16546.08,16081.3,16453.13,54400],["2023-03-02",15988.35,16360.17,15988.35,16267.22,24500],["2023-03-03",16453.13,16546.08,16267.22,16360.17,52600],["2023-03-06",16731.99,16731.99,16639.04,16731.99,700],["2023-03-07",16731.99,16731.99,16360.17,16360.17,12200],["2023-03-08",16639.04,16639.04,16267.22,16267.22,4900],["2023-03-09",16639.04,17103.82,16453.13,16917.9,61000],["2023-03-10",17103.82,17103.82,16731.99,16824.95,13900],["2023-03-13",16731.99,16731.99,16174.26,16453.13,10300],["2023-03-14",16824.95,16824.95,15988.35,16267.22,22100],["2023-03-15",16546.08,16639.04,16453.13,16639.04,12900],["2023-03-16",16824.95,16824.95,16267.22,16267.22,7200],["2023-03-17",16639.04,16639.04,16267.22,16267.22,2800],["2023-03-20",16174.26,16360.17,16174.26,16360.17,200],["2023-03-21",16917.9,16917.9,16360.17,16360.17,6000],["2023-03-22",16453.13,16453.13,16453.13,16453.13,1500],["2023-03-23",16731.99,16731.99,16546.08,16546.08,8200],["2023-03-24",16639.04,16639.04,16453.13,16453.13,5300],["2023-03-27",16267.22,16360.17,16267.22,16267.22,1100],["2023-03-28",16639.04,16639.04,16267.22,16453.13,8900],["2023-03-29",16453.13,16453.13,16360.17,16360.17,4300],["2023-03-30",16267.22,16546.08,16174.26,16360.17,14700],["2023-03-31",16267.22,16267.22,16267.22,16267.22,1800],["2023-04-03",16639.04,16639.04,16360.17,16453.13,10100],["2023-04-04",16453.13,16546.08,16267.22,16453.13,8900],["2023-04-05",16546.08,16546.08,16360.17,16360.17,9900],["2023-04-06",16267.22,16453.13,16267.22,16360.17,8200],["2023-04-07",16267.22,16267.22,16174.26,16267.22,2600],["2023-04-10",16360.17,16639.04,16081.3,16360.17,8000],["2023-04-11",16546.08,16546.08,16453.13,16453.13,5400],["2023-04-12",16267.22,16267.22,16267.22,16267.22,100],["2023-04-13",16081.3,16360.17,16081.3,16174.26,4700],["2023-04-14",16174.26,16546.08,16081.3,16081.3,21200],["2023-04-17",16081.3,16081.3,15802.44,15802.44,6400],["2023-04-18",16546.08,16546.08,15988.35,15988.35,8000],["2023-04-19",16267.22,16546.08,16081.3,16081.3,17800],["2023-04-20",16546.08,16546.08,15988.35,15988.35,6100],["2023-04-21",16546.08,16546.08,16174.26,16174.26,5900],["2023-04-24",15988.35,15988.35,15895.39,15988.35,1700],["2023-04-25",15895.39,15988.35,15802.44,15988.35,6600],["2023-04-26",15802.44,15895.39,15802.44,15895.39,20300],["2023-04-27",15709.48,15802.44,15709.48,15802.44,7300],["2023-04-28",16453.13,16453.13,15895.39,15988.35,11700],["2023-05-04",15988.35,16360.17,15895.39,16174.26,14200],["2023-05-05",16267.22,17010.86,16267.22,16824.95,70300],["2023-05-08",16824.95,16824.95,16546.08,16639.04,21400],["2023-05-09",16824.95,16917.9,16731.99,16731.99,11500],["2023-05-10",16824.95,18033.37,16824.95,17754.5,86000],["2023-05-11",18312.24,20171.35,18312.24,19520.66,90600],["2023-05-12",19427.7,19427.7,18405.19,18405.19,17200],["2023-05-15",19334.75,20171.35,18405.19,18405.19,14500],["2023-05-16",18498.15,19241.79,18219.28,18591.1,25400],["2023-05-17",19148.84,19427.7,18498.15,18498.15,9800],["2023-05-18",18962.93,18962.93,18219.28,18591.1,16700],["2023-05-19",18126.33,19334.75,18126.33,18591.1,10100],["2023-05-22",18591.1,20078.39,18591.1,19148.84,60800],["2023-05-23",19148.84,19427.7,18869.97,18962.93,22200],["2023-05-24",19427.7,19427.7,18684.06,19427.7,3900],["2023-05-25",19985.44,19985.44,18869.97,18962.93,8000],["2023-05-26",19241.79,19241.79,18219.28,19055.88,45200],["2023-05-29",19334.75,19334.75,18591.1,18869.97,44800],["2023-05-30",18591.1,18962.93,18591.1,18962.93,21700],["2023-05-31",18869.97,19148.84,18869.97,18962.93,22500],["2023-06-01",18962.93,19427.7,18591.1,19241.79,14800],["2023-06-02",18962.93,20171.35,18962.93,19985.44,84500],["2023-06-05",19892.48,20729.08,19892.48,20636.12,56400],["2023-06-06",20450.21,21565.68,20450.21,21472.72,121000],["2023-06-07",21658.64,21658.64,20636.12,21286.81,32600],["2023-06-08",21193.86,21379.77,20729.08,20822.04,40800],["2023-06-09",20729.08,20822.04,20450.21,20450.21,9900],["2023-06-12",20636.12,21100.9,20636.12,20729.08,22700],["2023-06-13",21379.77,21472.72,20914.99,21286.81,47400],["2023-06-14",20450.21,21751.59,20450.21,21286.81,7800],["2023-06-15",21565.68,21565.68,21286.81,21379.77,11500],["2023-06-16",21751.59,21751.59,21286.81,21286.81,9700],["2023-06-19",21100.9,21100.9,20914.99,21100.9,17800],["2023-06-20",22123.41,22123.41,21100.9,21379.77,22100],["2023-06-21",21379.77,21472.72,20729.08,21379.77,50300],["2023-06-22",22216.37,22216.37,21379.77,21472.72,20900],["2023-06-23",21658.64,21658.64,20914.99,20914.99,38500],["2023-06-26",21193.86,21286.81,21007.95,21286.81,12500],["2023-06-27",21007.95,21844.55,21007.95,21844.55,60600],["2023-06-28",24540.26,24540.26,21472.72,21658.64,7400],["2023-06-29",21472.72,22216.37,21379.77,21565.68,26500],["2023-06-30",21193.86,21658.64,21193.86,21565.68,16200],["2023-07-03",21658.64,21658.64,21379.77,21565.68,5700],["2023-07-04",21472.72,21472.72,21193.86,21379.77,15700],["2023-07-05",22309.32,22309.32,21379.77,22123.41,48500],["2023-07-06",22123.41,22309.32,21937.5,21937.5,3400],["2023-07-07",21472.72,22123.41,21472.72,22123.41,4400],["2023-07-10",21844.55,22030.46,21565.68,21937.5,21000],["2023-07-11",21379.77,22030.46,21379.77,22030.46,37100],["2023-07-12",21937.5,22216.37,21937.5,21937.5,1500],["2023-07-13",22030.46,22681.15,22030.46,22588.19,31200],["2023-07-14",23238.88,23238.88,21937.5,22588.19,20900],["2023-07-17",21658.64,22495.23,21658.64,22309.32,23300],["2023-07-18",22123.41,22495.23,22123.41,22402.28,13700],["2023-07-19",22402.28,22960.01,22309.32,22960.01,33600],["2023-07-20",23052.97,23238.88,22774.1,23238.88,25900],["2023-07-21",23145.92,23238.88,23145.92,23145.92,6500],["2023-07-24",22123.41,23331.83,22123.41,23238.88,7700],["2023-07-25",23703.66,23982.52,22588.19,22867.06,30900],["2023-07-26",22867.06,22867.06,22867.06,22867.06,30900],["2023-07-27",22867.06,23145.92,22867.06,22960.01,25500],["2023-07-28",23052.97,23238.88,22960.01,23145.92,18900],["2023-07-31",23145.92,23145.92,22774.1,22774.1,19600],["2023-08-01",23145.92,23145.92,23051.45,23145.92,10900],["2023-08-02",23145.92,23145.92,23145.92,23145.92,3100],["2023-08-03",23240.4,23240.4,22673.56,22673.56,8500],["2023-08-04",22484.61,23240.4,21728.83,23145.92,9700],["2023-08-07",22673.56,22768.03,22579.08,22768.03,52200],["2023-08-08",23618.29,23618.29,22484.61,22579.08,13300],["2023-08-09",22673.56,22673.56,22579.08,22579.08,11400],["2023-08-10",22673.56,22673.56,22484.61,22484.61,24700],["2023-08-11",22201.19,22295.67,22201.19,22201.19,1400],["2023-08-14",22201.19,22295.67,21728.83,22201.19,13400],["2023-08-15",22673.56,22673.56,22106.72,22201.19,3700],["2023-08-16",21350.93,22673.56,21256.46,22673.56,2500],["2023-08-17",22201.19,22201.19,22201.19,22201.19,1300],["2023-08-18",22012.25,22673.56,19933.84,21634.35,124500],["2023-08-21",19367.0,21917.77,19367.0,21917.77,10800],["2023-08-22",21161.99,22673.56,21161.99,21161.99,1500],["2023-08-23",21161.99,21917.77,21161.99,21728.83,10200],["2023-08-24",21634.35,22012.25,20973.04,21067.51,3300],["2023-08-25",21161.99,21728.83,21161.99,21256.46,3400],["2023-08-28",21256.46,22201.19,21256.46,22201.19,500],["2023-08-29",21445.41,21917.77,20973.04,21917.77,10600],["2023-08-30",21256.46,21823.3,20784.09,21728.83,7600],["2023-08-31",21445.41,21917.77,21256.46,21917.77,8800],["2023-09-05",21917.77,22673.56,21917.77,22579.08,23600],["2023-09-06",22579.08,22673.56,22579.08,22579.08,9700],["2023-09-07",21917.77,22673.56,21917.77,22673.56,11800],["2023-09-08",22012.25,22768.03,22012.25,22579.08,33800],["2023-09-11",22768.03,23240.4,22673.56,23145.92,46700],["2023-09-12",22768.03,23051.45,22768.03,23051.45,8000],["2023-09-13",22862.5,23523.82,22862.5,23051.45,42800],["2023-09-14",23240.4,23429.34,23240.4,23240.4,22600],["2023-09-15",23240.4,23240.4,22673.56,22673.56,15500],["2023-09-18",22956.98,23240.4,22862.5,23145.92,16300],["2023-09-19",23240.4,23240.4,22862.5,23051.45,8400],["2023-09-20",22768.03,23145.92,22768.03,23145.92,7000],["2023-09-21",23429.34,23429.34,22862.5,22956.98,17900],["2023-09-22",22390.14,22484.61,22106.72,22390.14,18700],["2023-09-25",22201.19,22390.14,22201.19,22201.19,46900],["2023-09-26",22201.19,22201.19,22012.25,22201.19,4300],["2023-09-27",21917.77,22012.25,21917.77,22012.25,500],["2023-09-28",21445.41,22201.19,21445.41,22012.25,9200],["2023-09-29",21728.83,21728.83,21728.83,21728.83,500],["2023-10-02",21728.83,22201.19,21728.83,22201.19,6200],["2023-10-03",22201.19,22295.67,21728.83,21728.83,16500],["2023-10-04",21539.88,21539.88,21539.88,21539.88,200],["2023-10-05",21539.88,22012.25,21539.88,21917.77,7500],["2023-10-06",21917.77,21917.77,21917.77,21917.77,1700],["2023-10-09",21728.83,21728.83,21728.83,21728.83,400],["2023-10-10",21728.83,21823.3,21728.83,21823.3,6600],["2023-10-11",21823.3,21823.3,21823.3,21823.3,1600],["2023-10-12",21823.3,22012.25,21823.3,22012.25,11600],["2023-10-13",21728.83,21728.83,21728.83,21728.83,700],["2023-10-16",21728.83,22673.56,21728.83,22579.08,16000],["2023-10-17",21728.83,21728.83,21728.83,21728.83,7600],["2023-10-18",20878.57,21350.93,20878.57,21350.93,400],["2023-10-19",20784.09,20784.09,19933.84,20784.09,3500],["2023-10-20",20406.2,20406.2,18894.63,19461.47,3400],["2023-10-23",19839.36,20122.78,19839.36,19933.84,7000],["2023-10-24",20217.26,20217.26,20028.31,20122.78,9000],["2023-10-25",20311.73,20406.2,20122.78,20406.2,11100],["2023-10-26",20406.2,21728.83,19933.84,19933.84,36600],["2023-10-27",20028.31,21067.51,20028.31,21067.51,5300],["2023-10-30",21067.51,21067.51,20784.09,20784.09,600],["2023-10-31",20784.09,20784.09,20028.31,20028.31,17400],["2023-11-01",20689.62,20689.62,20028.31,20028.31,14700],["2023-11-02",20973.04,20973.04,20028.31,20689.62,6600],["2023-11-03",21161.99,21161.99,20122.78,20311.73,13500],["2023-11-06",19839.36,20028.31,19839.36,19933.84,8800],["2023-11-07",19839.36,19933.84,19839.36,19839.36,9000],["2023-11-08",20311.73,20689.62,20028.31,20689.62,4100],["2023-11-09",20122.78,21634.35,19839.36,20311.73,4000],["2023-11-10",20217.26,20217.26,20217.26,20217.26,1400],["2023-11-13",20217.26,20217.26,20217.26,20217.26,0],["2023-11-14",20217.26,21161.99,20217.26,20311.73,4300],["2023-11-15",20689.62,20689.62,20595.15,20595.15,1500],["2023-11-16",20595.15,20595.15,20500.68,20500.68,900],["2023-11-17",20595.15,20595.15,20595.15,20595.15,2300],["2023-11-20",20311.73,20311.73,20311.73,20311.73,5000],["2023-11-21",20595.15,20595.15,20595.15,20595.15,2200],["2023-11-22",20122.78,20406.2,20122.78,20406.2,7100],["2023-11-23",19839.36,20311.73,19839.36,20122.78,3700],["2023-11-24",20028.31,20028.31,20028.31,20028.31,2700],["2023-11-27",20500.68,20500.68,20406.2,20406.2,500],["2023-11-28",20406.2,20406.2,20406.2,20406.2,1000],["2023-11-29",19744.89,20406.2,19650.42,19650.42,18700],["2023-11-30",19839.36,19839.36,19744.89,19744.89,9800],["2023-12-01",19744.89,19839.36,19367.0,19744.89,8600],["2023-12-04",20028.31,20028.31,19367.0,19650.42,12100],["2023-12-05",19367.0,19839.36,19367.0,19650.42,13300],["2023-12-06",19650.42,20028.31,19650.42,19839.36,3200],["2023-12-07",19461.47,19555.94,19367.0,19555.94,7200],["2023-12-08",19178.05,19839.36,19178.05,19650.42,5300],["2023-12-11",19083.58,19461.47,18989.1,19272.52,4400],["2023-12-12",19555.94,19839.36,19555.94,19839.36,5800],["2023-12-13",19839.36,19839.36,19367.0,19367.0,6400],["2023-12-14",19650.42,19650.42,19367.0,19367.0,1700],["2023-12-15",19272.52,19650.42,18989.1,19178.05,7200],["2023-12-18",19367.0,19367.0,19178.05,19178.05,7100],["2023-12-19",19272.52,19367.0,19272.52,19367.0,7000],["2023-12-20",19461.47,19650.42,19367.0,19461.47,3700],["2023-12-21",19461.47,19461.47,19367.0,19367.0,600],["2023-12-22",19650.42,19650.42,19367.0,19367.0,8700],["2023-12-25",19555.94,19839.36,19461.47,19839.36,18000],["2023-12-26",19744.89,19744.89,19650.42,19744.89,7100],["2023-12-27",19461.47,19839.36,19461.47,19839.36,1900],["2023-12-28",19839.36,19839.36,19650.42,19744.89,13500],["2023-12-29",19744.89,19744.89,19555.94,19555.94,3400],["2024-01-02",19461.47,19650.42,19461.47,19650.42,3800],["2024-01-03",19650.42,19650.42,19555.94,19555.94,2700],["2024-01-04",19461.47,19744.89,19367.0,19744.89,5500],["2024-01-05",19461.47,19461.47,19461.47,19461.47,1600],["2024-01-08",19744.89,21445.41,19555.94,20028.31,29300],["2024-01-09",20217.26,20878.57,20122.78,20784.09,22100],["2024-01-10",20406.2,20689.62,20122.78,20689.62,5200],["2024-01-11",20217.26,20595.15,20217.26,20595.15,6900],["2024-01-12",20217.26,20217.26,20122.78,20217.26,12300],["2024-01-15",20500.68,20595.15,20217.26,20217.26,4400],["2024-01-16",20217.26,20217.26,20217.26,20217.26,900],["2024-01-17",20217.26,20595.15,20122.78,20406.2,6300],["2024-01-18",20406.2,20689.62,20311.73,20406.2,6400],["2024-01-19",20595.15,20595.15,20406.2,20406.2,3600],["2024-01-22",20406.2,20784.09,20406.2,20595.15,14800],["2024-01-23",20595.15,20595.15,20311.73,20311.73,7100],["2024-01-24",20122.78,20217.26,20122.78,20217.26,600],["2024-01-25",20311.73,20878.57,20311.73,20878.57,20700],["2024-01-26",20689.62,21067.51,20217.26,21067.51,1300],["2024-01-29",20689.62,20784.09,20406.2,20406.2,6100],["2024-01-30",20595.15,20595.15,20500.68,20595.15,9900],["2024-01-31",20784.09,20784.09,20311.73,20311.73,9600],["2024-02-01",20689.62,20689.62,20500.68,20689.62,1900],["2024-02-02",20500.68,21161.99,20500.68,21067.51,2600],["2024-02-05",20878.57,21256.46,20878.57,21161.99,3200],["2024-02-06",19367.0,21634.35,19367.0,20689.62,5000],["2024-02-07",20595.15,20878.57,20500.68,20878.57,2500],["2024-02-15",20689.62,21256.46,20689.62,21067.51,2900],["2024-02-16",21161.99,21634.35,21161.99,21634.35,6000],["2024-02-19",20595.15,21728.83,20595.15,21539.88,9700],["2024-02-20",21539.88,21539.88,21161.99,21539.88,700],["2024-02-21",21256.46,21350.93,21161.99,21161.99,5800],["2024-02-22",21256.46,21256.46,20973.04,20973.04,2200],["2024-02-23",20784.09,21256.46,20784.09,21256.46,2700],["2024-02-26",20973.04,20973.04,20878.57,20973.04,8700],["2024-02-27",20689.62,21161.99,20689.62,20973.04,1300],["2024-02-28",20689.62,21350.93,20689.62,21350.93,16000],["2024-02-29",21256.46,21256.46,20973.04,21161.99,4300],["2024-03-01",21161.99,21161.99,20500.68,21161.99,8800],["2024-03-04",20878.57,21634.35,20784.09,21161.99,6300],["2024-03-05",21067.51,21067.51,20973.04,21067.51,12000],["2024-03-06",21445.41,21445.41,20784.09,20878.57,8000],["2024-03-07",20784.09,21161.99,20784.09,21161.99,3600],["2024-03-08",21161.99,21161.99,20689.62,20878.57,1400],["2024-03-11",20784.09,20784.09,20689.62,20784.09,2400],["2024-03-12",20311.73,21161.99,20311.73,21161.99,13500],["2024-03-13",20595.15,20878.57,20595.15,20878.57,2200],["2024-03-14",20784.09,21161.99,20784.09,21067.51,26200],["2024-03-15",20784.09,21161.99,20784.09,21161.99,2100],["2024-03-18",21067.51,21161.99,20784.09,20784.09,10600],["2024-03-19",20878.57,21067.51,20784.09,21067.51,2900],["2024-03-20",21161.99,21161.99,20973.04,21161.99,26900],["2024-03-21",21161.99,21161.99,20689.62,21067.51,12100],["2024-03-22",20973.04,21634.35,20973.04,21539.88,5000],["2024-03-25",21634.35,21634.35,21256.46,21256.46,24700],["2024-03-26",21634.35,21728.83,21256.46,21539.88,32000],["2024-03-27",21445.41,21539.88,21350.93,21539.88,4600],["2024-03-28",21067.51,21445.41,20973.04,21445.41,5300],["2024-03-29",21067.51,22012.25,21067.51,21539.88,5600],["2024-04-01",21728.83,21728.83,21256.46,21256.46,2400],["2024-04-02",21256.46,21350.93,21067.51,21350.93,2100],["2024-04-03",21161.99,21256.46,21161.99,21161.99,11800],["2024-04-04",21161.99,21161.99,20973.04,21067.51,4400],["2024-04-05",21067.51,21067.51,20784.09,20784.09,9800],["2024-04-08",20784.09,20784.09,20595.15,20784.09,4000],["2024-04-09",20689.62,20689.62,20689.62,20689.62,500],["2024-04-10",20595.15,20689.62,20595.15,20689.62,1400],["2024-04-11",20689.62,20689.62,20406.2,20406.2,800],["2024-04-12",20500.68,21634.35,20500.68,21634.35,2500],["2024-04-15",21634.35,21634.35,20311.73,20311.73,6400],["2024-04-16",20122.78,20122.78,20122.78,20122.78,4700],["2024-04-17",20595.15,20595.15,18044.37,19933.84,5800],["2024-04-19",19933.84,19933.84,19744.89,19744.89,5500],["2024-04-22",20122.78,20217.26,20028.31,20122.78,9500],["2024-04-23",20122.78,20311.73,19272.52,19367.0,10200],["2024-04-24",20311.73,20311.73,19744.89,19744.89,4400],["2024-04-25",20217.26,20595.15,19933.84,20595.15,15200],["2024-04-26",19933.84,20595.15,19933.84,20595.15,3700],["2024-05-02",20500.68,20500.68,20500.68,20500.68,300],["2024-05-03",21445.41,21445.41,20689.62,21067.51,2100],["2024-05-06",20311.73,21067.51,20311.73,21067.51,700],["2024-05-07",20406.2,20406.2,20406.2,20406.2,1200],["2024-05-08",21161.99,21161.99,20122.78,20500.68,1600],["2024-05-09",20595.15,20784.09,20595.15,20784.09,2300],["2024-05-10",20689.62,20689.62,20406.2,20406.2,10100],["2024-05-13",20595.15,20689.62,20595.15,20595.15,4200],["2024-05-14",20406.2,20689.62,19367.0,20689.62,1800],["2024-05-15",20311.73,20784.09,20311.73,20689.62,2100],["2024-05-16",20500.68,20784.09,20500.68,20784.09,10400],["2024-05-17",20595.15,20878.57,20500.68,20878.57,14400],["2024-05-20",20595.15,21161.99,20595.15,20784.09,24100],["2024-05-21",20973.04,21350.93,20973.04,21350.93,19700],["2024-05-22",21350.93,22012.25,21256.46,21256.46,95200],["2024-05-23",21539.88,22201.19,21256.46,21539.88,29300],["2024-05-24",21445.41,21445.41,20784.09,20878.57,14600],["2024-05-27",19839.36,20784.09,19839.36,20784.09,45300],["2024-05-28",20689.62,21634.35,20689.62,20878.57,16200],["2024-05-29",20878.57,21445.41,20878.57,21256.46,21100],["2024-05-30",20878.57,21256.46,20878.57,20973.04,13700],["2024-05-31",21067.51,21256.46,20595.15,20689.62,17800],["2024-06-03",20784.09,21067.51,20784.09,20973.04,16600],["2024-06-04",20878.57,21445.41,20784.09,20973.04,18600],["2024-06-05",21161.99,21634.35,21161.99,21256.46,35000],["2024-06-06",21350.93,23240.4,21350.93,23240.4,687100],["2024-06-07",23639.37,25176.89,23543.28,24984.7,242300],["2024-06-10",24984.7,27387.08,24984.7,26522.22,386000],["2024-06-11",26906.6,27098.79,24984.7,25369.08,171600],["2024-06-12",25369.08,25465.18,24504.23,25369.08,189300],["2024-06-13",25369.08,26330.03,24984.7,25561.27,134000],["2024-06-14",25945.65,26137.84,24984.7,24984.7,178600],["2024-06-17",25369.08,27098.79,25369.08,27098.79,190200],["2024-06-18",26714.41,28732.41,26714.41,28059.74,160500],["2024-06-19",28540.22,28732.41,27194.89,27963.65,92000],["2024-06-20",27867.55,28828.5,27771.46,28828.5,281000],["2024-06-21",28251.93,30558.21,28251.93,30366.02,195400],["2024-06-24",30462.12,30462.12,27771.46,27771.46,227700],["2024-06-25",27675.36,28828.5,27290.98,27963.65,140500],["2024-06-26",28348.03,29693.36,28251.93,29020.69,95500],["2024-06-27",28828.5,30462.12,28828.5,29405.07,197500],["2024-06-28",29789.45,29789.45,28251.93,28924.6,152800],["2024-07-01",29116.79,29693.36,27098.79,27194.89,164200],["2024-07-02",27675.36,27867.55,26906.6,27002.7,163600],["2024-07-03",27387.08,28059.74,26906.6,27387.08,127000],["2024-07-04",27579.27,28636.31,27579.27,28348.03,193100],["2024-07-05",27963.65,29308.98,27963.65,28348.03,213300],["2024-07-08",28540.22,29693.36,28348.03,28444.12,192300],["2024-07-09",28636.31,28924.6,27867.55,27867.55,268800],["2024-07-10",28251.93,29116.79,28059.74,28251.93,355400],["2024-07-11",28540.22,28924.6,28155.84,28155.84,145800],["2024-07-12",28348.03,28828.5,28348.03,28828.5,156800],["2024-07-15",28828.5,28828.5,28348.03,28348.03,153000],["2024-07-16",28636.31,28828.5,27290.98,27387.08,249100],["2024-07-17",27675.36,27867.55,24600.32,25849.56,579100],["2024-07-18",25945.65,25945.65,25080.8,25945.65,275400],["2024-07-19",25561.27,26906.6,25176.89,25369.08,168900],["2024-07-22",25272.99,25657.37,25272.99,25272.99,218000],["2024-07-23",25561.27,25849.56,24984.7,24984.7,44100],["2024-07-24",24792.51,25753.46,24696.42,25561.27,302200],["2024-07-25",25849.56,26522.22,25561.27,26041.75,215000],["2024-07-26",26041.75,26330.03,25561.27,26330.03,127100],["2024-07-29",26330.03,26906.6,25945.65,25945.65,109500],["2024-07-30",26041.75,26137.84,25657.37,25753.46,307400],["2024-07-31",25657.37,26041.75,25561.27,25561.27,78000],["2024-08-01",25753.46,25945.65,24696.42,24792.51,228600],["2024-08-02",24792.51,25080.8,24215.94,25080.8,240500],["2024-08-05",24792.51,24984.7,24023.75,24023.75,160300],["2024-08-06",24023.75,24504.23,24023.75,24312.04,44100],["2024-08-07",24408.13,24696.42,24408.13,24408.13,25800],["2024-08-08",25849.56,25849.56,24119.85,24696.42,104600],["2024-08-09",24984.7,25272.99,24215.94,24600.32,57900],["2024-08-12",24600.32,25080.8,24504.23,25080.8,66100],["2024-08-13",24984.7,25369.08,24792.51,24984.7,61100],["2024-08-14",25080.8,25176.89,24215.94,24215.94,55400],["2024-08-15",24504.23,24792.51,24312.04,24792.51,121500],["2024-08-16",24600.32,25657.37,24600.32,25657.37,98100],["2024-08-19",25369.08,26906.6,25369.08,26906.6,130900],["2024-08-20",26906.6,27290.98,26330.03,26618.32,53600],["2024-08-21",26906.6,27290.98,26137.84,26714.41,51600],["2024-08-22",26810.51,28828.5,26714.41,27675.36,548200],["2024-08-23",27867.55,27867.55,27194.89,27194.89,102200],["2024-08-26",27194.89,27387.08,26714.41,26714.41,128300],["2024-08-27",27098.79,28155.84,26618.32,27579.27,176500],["2024-08-28",27675.36,27675.36,27290.98,27483.17,101700],["2024-08-29",27387.08,27483.17,26810.51,26906.6,117500],["2024-08-30",27194.89,27194.89,26618.32,26618.32,84900],["2024-09-04",26714.41,26714.41,26041.75,26426.13,88500],["2024-09-05",27290.98,27290.98,26330.03,26330.03,29100],["2024-09-06",26906.6,26906.6,26137.84,26522.22,51000],["2024-09-09",26426.13,26618.32,25945.65,26041.75,72000],["2024-09-10",26330.03,26330.03,25753.46,25849.56,43600],["2024-09-11",26041.75,26041.75,25369.08,25561.27,55400],["2024-09-12",25849.56,25945.65,25753.46,25753.46,12200],["2024-09-13",25945.65,25945.65,25272.99,25657.37,19800],["2024-09-16",25657.37,26426.13,25272.99,25272.99,26100],["2024-09-17",25272.99,25657.37,25176.89,25465.18,52400],["2024-09-18",25369.08,25753.46,25369.08,25465.18,40400],["2024-09-19",25849.56,25849.56,25272.99,25465.18,24600],["2024-09-20",25465.18,25561.27,25272.99,25272.99,40600],["2024-09-23",25369.08,25561.27,25272.99,25369.08,24500],["2024-09-24",25465.18,25849.56,25272.99,25849.56,31500],["2024-09-25",26522.22,26522.22,25369.08,25369.08,65600],["2024-09-26",25657.37,25849.56,25465.18,25849.56,62900],["2024-09-27",25945.65,25945.65,25561.27,25657.37,60800],["2024-09-30",25657.37,25753.46,25561.27,25657.37,32400],["2024-10-01",25657.37,25849.56,25176.89,25657.37,85900],["2024-10-02",25465.18,25465.18,25176.89,25176.89,45500],["2024-10-03",25465.18,25465.18,24696.42,25080.8,63200],["2024-10-04",24984.7,25272.99,24696.42,24888.61,36900],["2024-10-07",25176.89,25657.37,25176.89,25369.08,31200],["2024-10-08",25080.8,25369.08,24792.51,25272.99,32000],["2024-10-09",24984.7,24984.7,24600.32,24984.7,59300],["2024-10-10",24888.61,24984.7,24504.23,24888.61,38700],["2024-10-11",25272.99,25753.46,25080.8,25369.08,110200],["2024-10-14",25176.89,25465.18,25080.8,25465.18,171500],["2024-10-15",25272.99,25657.37,25176.89,25272.99,18800],["2024-10-16",25272.99,25369.08,25080.8,25176.89,46400],["2024-10-17",25176.89,25176.89,24888.61,25176.89,33200],["2024-10-18",25465.18,26426.13,25369.08,25945.65,177600],["2024-10-21",26426.13,26426.13,25849.56,25849.56,138400],["2024-10-22",25945.65,26041.75,25561.27,25657.37,29200],["2024-10-23",25561.27,25945.65,25272.99,25945.65,78700],["2024-10-24",25753.46,26810.51,25753.46,26233.94,106700],["2024-10-25",26426.13,27579.27,26426.13,26906.6,254600],["2024-10-28",27098.79,27579.27,26714.41,27098.79,46300],["2024-10-29",27387.08,27579.27,26906.6,27387.08,94500],["2024-10-30",27483.17,28348.03,27483.17,27963.65,246100],["2024-10-31",27867.55,27867.55,27194.89,27290.98,109400],["2024-11-01",27387.08,27483.17,27098.79,27098.79,107500],["2024-11-04",27290.98,27290.98,26426.13,26810.51,91200],["2024-11-05",26810.51,27194.89,26810.51,26906.6,16900],["2024-11-06",26714.41,27483.17,26714.41,26906.6,201300],["2024-11-07",27098.79,28348.03,26522.22,27867.55,160600],["2024-11-08",28155.84,29405.07,28155.84,28636.31,661100],["2024-11-11",29212.88,32384.02,29212.88,30750.4,576200],["2024-11-12",30750.4,30942.59,30077.74,30269.93,266400],["2024-11-13",30269.93,32960.59,29981.64,32095.73,508400],["2024-11-14",31807.45,32384.02,31038.69,31134.78,277600],["2024-11-15",31711.35,31711.35,30269.93,31134.78,222900],["2024-11-18",30846.5,35459.06,30846.5,35074.68,746800],["2024-11-19",34594.21,37380.96,33633.26,34113.73,652700],["2024-11-20",34594.21,34594.21,32480.11,33729.35,313400],["2024-11-21",34113.73,34498.11,33537.16,34113.73,245500],["2024-11-22",34402.02,35074.68,33729.35,34113.73,181500],["2024-11-25",33633.26,34978.59,33633.26,34113.73,153100],["2024-11-26",34113.73,34305.92,31999.64,32287.92,440900],["2024-11-27",32287.92,33056.68,31807.45,32480.11,263100],["2024-11-28",32672.3,34305.92,32287.92,33441.06,410200],["2024-11-29",33441.06,34978.59,33441.06,33921.54,314300],["2024-12-02",34113.73,34594.21,32768.4,33152.78,221000],["2024-12-03",33056.68,35362.97,32960.59,35074.68,391100],["2024-12-04",35555.16,36612.2,34498.11,34594.21,357400],["2024-12-05",34594.21,35170.78,33729.35,34498.11,555400],["2024-12-06",34594.21,35074.68,34113.73,34402.02,177200],["2024-12-09",34594.21,35843.44,34594.21,35170.78,281600],["2024-12-10",35266.87,35266.87,34209.83,34402.02,278400],["2024-12-11",34402.02,35074.68,34113.73,34690.3,143700],["2024-12-12",34594.21,37957.53,34594.21,37188.77,605500],["2024-12-13",37188.77,38149.72,36708.3,37188.77,226600],["2024-12-16",36804.39,37477.06,36804.39,36900.49,227700],["2024-12-17",36804.39,36996.58,35939.54,35939.54,536900],["2024-12-18",36227.82,37669.25,36035.63,37380.96,247300],["2024-12-19",37477.06,39879.43,36516.11,38438.01,399700],["2024-12-20",38341.91,39975.53,37957.53,39591.15,345100],["2024-12-23",39591.15,41320.86,39302.86,40840.38,304600],["2024-12-24",40744.29,40744.29,39495.05,39975.53,277700],["2024-12-25",39975.53,41032.57,39495.05,40167.72,198200],["2024-12-26",40263.81,40263.81,39783.34,39783.34,150600],["2024-12-27",40263.81,40744.29,38438.01,38630.2,428600],["2024-12-30",39206.77,40840.38,38438.01,40071.62,195000],["2024-12-31",40840.38,40840.38,39783.34,40167.72,155000],["2025-01-02",40359.91,41993.52,40167.72,41224.76,453600],["2025-01-03",41032.57,41416.95,39591.15,39687.24,290200],["2025-01-06",39687.24,41320.86,39302.86,39398.96,234500],["2025-01-07",39879.43,40359.91,39591.15,40263.81,142800],["2025-01-08",40359.91,41416.95,40167.72,41224.76,315900],["2025-01-09",41224.76,41513.05,40456.0,40936.48,86700],["2025-01-10",40840.38,41128.67,39591.15,40456.0,129500],["2025-01-13",40456.0,40456.0,38918.48,39687.24,243700],["2025-01-14",39302.86,40167.72,39302.86,39975.53,53700],["2025-01-15",40263.81,40744.29,39495.05,40744.29,147000],["2025-01-16",40359.91,43050.57,40359.91,43050.57,777000],["2025-01-17",43050.57,44395.9,42762.28,44203.71,221200],["2025-01-20",43819.33,45645.13,43627.14,44972.47,407200],["2025-01-21",44972.47,46606.08,43723.23,46606.08,354500],["2025-01-22",46125.61,47470.94,45164.66,47374.84,265000],["2025-01-23",53621.02,53621.02,45645.13,47086.56,184100],["2025-01-24",47567.03,49008.46,46413.89,48143.6,631800],["2025-02-03",48047.51,48912.36,46894.37,47470.94,176200],["2025-02-04",47470.94,48912.36,45933.42,48431.89,390200],["2025-02-05",48143.6,50930.36,48047.51,50738.17,642900],["2025-02-06",50738.17,57560.91,50738.17,52467.88,492400],["2025-02-07",52563.97,55735.11,50834.26,51891.31,527500],["2025-02-10",50930.36,52756.16,47086.56,47470.94,725700],["2025-02-11",48335.79,48720.17,46125.61,48720.17,264100],["2025-02-12",48816.27,49296.74,47086.56,47855.32,310600],["2025-02-13",47855.32,48912.36,46990.46,48047.51,477600],["2025-02-14",48143.6,49008.46,46894.37,46990.46,685700],["2025-02-17",47182.65,47663.13,41705.24,41897.43,1437200],["2025-02-18",43242.76,44395.9,41705.24,43531.04,395600],["2025-02-19",43819.33,45356.85,43434.95,44395.9,327300],["2025-02-20",44395.9,44491.99,43146.66,43338.85,325200],["2025-02-21",43627.14,45068.56,43242.76,44203.71,261300],["2025-02-24",44011.52,44491.99,42954.47,43627.14,298400],["2025-02-25",44107.61,44107.61,41705.24,42666.19,484000],["2025-02-26",42954.47,43723.23,42570.09,42858.38,289100],["2025-02-27",43050.57,43050.57,40936.48,41128.67,577800],["2025-02-28",41128.67,42570.09,39591.15,41128.67,368500],["2025-03-03",40936.48,40936.48,40263.81,40263.81,186900],["2025-03-04",40359.91,40359.91,38438.01,39687.24,470100],["2025-03-05",40167.72,42762.28,39398.96,41993.52,552800],["2025-03-06",42281.81,42762.28,41416.95,42474.0,245200],["2025-03-07",42281.81,42281.81,40936.48,41897.43,235000],["2025-03-10",41801.33,42089.62,40456.0,41320.86,113600],["2025-03-11",41128.67,42281.81,40263.81,41705.24,180600],["2025-03-12",41513.05,43627.14,41513.05,43242.76,409400],["2025-03-13",43050.57,44107.61,42666.19,43242.76,208300],["2025-03-14",43242.76,43242.76,41320.86,41801.33,251200],["2025-03-17",41801.33,42185.71,40744.29,41320.86,119400],["2025-03-18",41128.67,41609.14,40936.48,41320.86,110800],["2025-03-19",41609.14,41993.52,41032.57,41993.52,108100],["2025-03-20",41993.52,43723.23,41897.43,43050.57,319700],["2025-03-21",43242.76,43242.76,42666.19,43242.76,157800],["2025-03-24",43242.76,43242.76,42474.0,42858.38,100700],["2025-03-25",42762.28,42762.28,41705.24,41993.52,141600],["2025-03-26",42185.71,43531.04,41897.43,43146.66,265600],["2025-03-27",43242.76,43242.76,42762.28,42858.38,91300],["2025-03-28",42762.28,43050.57,41801.33,41897.43,166800],["2025-03-31",41320.86,42281.81,39398.96,42281.81,492600],["2025-04-01",40840.38,41801.33,40552.1,40936.48,42000],["2025-04-02",41128.67,41801.33,40552.1,40552.1,63300],["2025-04-03",38918.48,38918.48,34882.49,34882.49,450000],["2025-04-04",30750.4,34882.49,30173.83,33633.26,422900],["2025-04-08",33633.26,36227.82,26810.51,26810.51,671100],["2025-04-09",23351.09,27387.08,23351.09,25176.89,276100],["2025-04-10",28828.5,28828.5,28828.5,28828.5,20700],["2025-04-11",33152.78,33152.78,29693.36,31615.26,512600],["2025-04-14",32191.83,33248.87,31807.45,32576.21,373600],["2025-04-15",33152.78,33248.87,31519.16,32095.73,216800],["2025-04-16",32384.02,32384.02,31326.97,31615.26,244800],["2025-04-17",31326.97,32095.73,29885.55,31807.45,260500],["2025-04-18",31807.45,32960.59,31711.35,32384.02,178100],["2025-04-21",32384.02,32672.3,31711.35,31711.35,94500],["2025-04-22",31711.35,31711.35,27290.98,30558.21,355600],["2025-04-23",30750.4,32095.73,30654.31,31903.54,119000],["2025-04-24",31711.35,32672.3,31230.88,31807.45,100100],["2025-04-25",31903.54,32672.3,31711.35,32095.73,101300],["2025-04-28",32095.73,32095.73,31230.88,31615.26,116400],["2025-04-29",31615.26,33633.26,31134.78,33152.78,336900],["2025-05-05",32480.11,35074.68,32480.11,34978.59,334300],["2025-05-06",34978.59,35555.16,34305.92,34402.02,335200],["2025-05-07",34786.4,34882.49,34017.64,34305.92,186400],["2025-05-08",34209.83,34498.11,33633.26,34209.83,216600],["2025-05-09",34113.73,34498.11,33633.26,34113.73,160200],["2025-05-12",34017.64,35555.16,33729.35,35555.16,180400],["2025-05-13",35843.44,35843.44,34498.11,34594.21,296300],["2025-05-14",34882.49,37477.06,34882.49,36900.49,827200],["2025-05-15",36900.49,37573.15,36516.11,36900.49,275400],["2025-05-16",36996.58,36996.58,35747.35,35939.54,243500],["2025-05-19",35939.54,35939.54,34786.4,34978.59,291300],["2025-05-20",34402.02,36996.58,34402.02,36131.73,338300],["2025-05-21",34690.3,36516.11,34690.3,35555.16,86800],["2025-05-22",35555.16,36516.11,35170.78,35362.97,204200],["2025-05-23",35459.06,35555.16,34594.21,35266.87,143200],["2025-05-26",35266.87,36516.11,34113.73,36227.82,270600],["2025-05-27",36227.82,38053.63,36131.73,37861.44,774200],["2025-05-28",38245.82,38438.01,36804.39,36996.58,326400],["2025-05-29",37477.06,37477.06,36420.01,36708.3,190100],["2025-05-30",36708.3,36804.39,35555.16,35843.44,287400],["2025-06-02",35843.44,36612.2,35651.25,36612.2,165300],["2025-06-03",36996.58,36996.58,36227.82,36420.01,104100],["2025-06-04",36323.92,36516.11,35843.44,36131.73,104200],["2025-06-05",36227.82,36227.82,35170.78,35747.35,212800],["2025-06-06",35651.25,36900.49,35459.06,35747.35,146600],["2025-06-09",35747.35,35843.44,34978.59,35074.68,194400],["2025-06-10",34786.4,35555.16,34786.4,34882.49,104800],["2025-06-11",34882.49,35555.16,34882.49,35266.87,60900],["2025-06-12",35266.87,35843.44,35170.78,35747.35,209300],["2025-06-13",35555.16,36708.3,35266.87,36420.01,411100],["2025-06-16",36516.11,37669.25,36420.01,37284.87,383500],["2025-06-17",37669.25,38149.72,36516.11,36612.2,290900],["2025-06-18",36804.39,37092.68,35939.54,36131.73,251400],["2025-06-19",36516.11,36516.11,35651.25,35651.25,128800],["2025-06-20",35651.25,36227.82,35651.25,35843.44,119300],["2025-06-23",35843.44,36516.11,35459.06,35459.06,168700],["2025-06-24",36420.01,36804.39,35266.87,35459.06,240200],["2025-06-25",35459.06,35843.44,35074.68,35266.87,163000],["2025-06-26",35459.06,35555.16,35170.78,35362.97,116700],["2025-06-27",35362.97,35843.44,35266.87,35651.25,143400],["2025-06-30",35651.25,36323.92,35555.16,36131.73,182700],["2025-07-01",36131.73,36323.92,35459.06,35939.54,157100],["2025-07-02",35939.54,36804.39,35555.16,36804.39,326200],["2025-07-03",36804.39,38149.72,36035.63,36804.39,576400],["2025-07-04",36900.49,36996.58,36420.01,36516.11,178800],["2025-07-07",36804.39,36900.49,36131.73,36323.92,240100],["2025-07-08",36708.3,36804.39,36323.92,36708.3,235800],["2025-07-09",36996.58,37957.53,36804.39,36996.58,370000],["2025-07-10",37092.68,38245.82,36996.58,38245.82,885100],["2025-07-11",38341.91,39591.15,38053.63,38822.39,609800],["2025-07-14",38918.48,39495.05,37477.06,38149.72,450200],["2025-07-15",38149.72,38438.01,37477.06,37477.06,427000],["2025-07-16",37861.44,38341.91,37477.06,37957.53,174600],["2025-07-17",37957.53,38341.91,37477.06,37765.34,334600],["2025-07-18",37957.53,38918.48,37477.06,38438.01,641500],["2025-07-21",38630.2,39879.43,38341.91,38630.2,480800],["2025-07-22",38438.01,39879.43,38438.01,39687.24,540600],["2025-07-23",39687.24,39879.43,38918.48,39398.96,466300],["2025-07-24",39398.96,39495.05,38630.2,39398.96,290200],["2025-07-25",39398.96,39975.53,38918.48,39206.77,605000],["2025-07-28",39495.05,39591.15,39014.58,39206.77,437300],["2025-07-29",39206.77,39495.05,35555.16,36612.2,748400],["2025-07-30",36227.82,36996.58,35939.54,36420.01,519200],["2025-07-31",36420.01,36612.2,34882.49,35843.44,508600],["2025-08-01",35843.44,38341.91,35362.97,36900.49,436000],["2025-08-04",36900.49,36996.58,36035.63,36323.92,152900],["2025-08-05",36420.01,36516.11,35266.87,36035.63,426200],["2025-08-06",36131.73,36420.01,35459.06,36323.92,194800],["2025-08-07",36323.92,36996.58,36035.63,36323.92,152700],["2025-08-08",36804.39,36804.39,35651.25,36131.73,252700],["2025-08-11",36131.73,36323.92,35843.44,35939.54,228100],["2025-08-12",35939.54,37284.87,35843.44,36900.49,384100],["2025-08-13",36900.49,38053.63,36708.3,37477.06,572900],["2025-08-14",37477.06,37957.53,36804.39,37092.68,302900],["2025-08-15",37092.68,37188.77,33152.78,35843.44,402000],["2025-08-18",35939.54,36131.73,35651.25,35939.54,140200],["2025-08-19",36035.63,36516.11,35651.25,35843.44,213800],["2025-08-20",35843.44,35939.54,34594.21,35170.78,270600],["2025-08-21",35074.68,35459.06,34786.4,34882.49,138600],["2025-08-22",35074.68,35074.68,34113.73,34305.92,273200],["2025-08-25",34594.21,35747.35,34017.64,34017.64,90600],["2025-08-26",34305.92,34594.21,34017.64,34594.21,93100],["2025-08-27",34594.21,35074.68,34305.92,34882.49,127100],["2025-08-28",34786.4,35170.78,34786.4,34978.59,66600],["2025-08-29",35074.68,35074.68,34594.21,34786.4,113500],["2025-09-03",34978.59,34978.59,34209.83,34882.49,181100],["2025-09-04",34882.49,34882.49,34594.21,34786.4,85200],["2025-09-05",34690.3,35074.68,34498.11,34594.21,114700],["2025-09-08",34690.3,34786.4,33921.54,34017.64,91600],["2025-09-09",34017.64,34017.64,33248.87,33537.16,109400],["2025-09-10",33441.06,33729.35,33152.78,33537.16,87100],["2025-09-11",33633.26,33633.26,32191.83,33152.78,63000],["2025-09-12",33152.78,33633.26,33152.78,33441.06,33700],["2025-09-15",33729.35,34882.49,33633.26,34402.02,106700],["2025-09-16",34402.02,34882.49,34209.83,34305.92,103100],["2025-09-17",34594.21,34594.21,34017.64,34209.83,52400],["2025-09-18",34402.02,34402.02,34017.64,34305.92,52100],["2025-09-19",34305.92,34402.02,33825.45,33921.54,39300],["2025-09-22",32864.49,33921.54,32864.49,33344.97,36600],["2025-09-23",33921.54,33921.54,33344.97,33825.45,35400],["2025-09-24",33825.45,33825.45,33441.06,33825.45,72900],["2025-09-25",33825.45,34594.21,33633.26,34113.73,58900],["2025-09-26",34113.73,34594.21,34113.73,34305.92,44000],["2025-09-29",34305.92,34498.11,34113.73,34305.92,32500],["2025-09-30",34597.48,34792.95,33717.88,33815.62,42400],["2025-10-01",33717.88,34206.55,33033.75,33913.35,24600],["2025-10-02",33424.69,34206.55,33424.69,33522.42,27400],["2025-10-03",33522.42,33620.15,33033.75,33620.15,31200],["2025-10-06",33620.15,34206.55,33424.69,33913.35,32800],["2025-10-07",34988.41,34988.41,33522.42,33522.42,24200],["2025-10-08",34011.08,34108.82,33229.22,33815.62,38500],["2025-10-09",34108.82,34108.82,33326.95,33424.69,42600],["2025-10-10",33522.42,33620.15,33326.95,33326.95,40900],["2025-10-13",32447.36,33229.22,32251.89,32642.82,58300],["2025-10-14",32936.02,32936.02,32251.89,32251.89,84100],["2025-10-15",32349.62,32447.36,31470.03,31860.96,104200],["2025-10-16",31860.96,32251.89,31079.09,31176.83,99200],["2025-10-17",31372.29,31372.29,30785.89,30785.89,69100],["2025-10-20",30785.89,30785.89,29613.1,29808.56,94400],["2025-10-21",29808.56,30199.5,29710.83,30101.76,49000],["2025-10-22",30297.23,30297.23,29710.83,30004.03,44000],["2025-10-23",29906.3,31274.56,29906.3,30297.23,60500],["2025-10-24",30688.16,30688.16,29808.56,30590.43,53200],["2025-10-27",31176.83,31274.56,30394.96,30394.96,57100],["2025-10-28",30492.7,30590.43,30004.03,30590.43,28600],["2025-10-29",30297.23,31860.96,30199.5,31567.76,93200],["2025-10-30",33620.15,34695.21,32251.89,33815.62,360400],["2025-10-31",34011.08,34108.82,33424.69,33522.42,105500],["2025-11-03",33620.15,34206.55,33326.95,33522.42,144400],["2025-11-04",33717.88,33815.62,32251.89,33717.88,184500],["2025-11-05",33815.62,33815.62,33229.22,33424.69,45800],["2025-11-06",33424.69,33522.42,32838.29,33229.22,67400],["2025-11-07",33033.75,33033.75,32740.55,32838.29,31100],["2025-11-10",33033.75,33717.88,32838.29,32936.02,74600],["2025-11-11",33033.75,33229.22,32838.29,33033.75,20700],["2025-11-12",33033.75,33717.88,32936.02,33620.15,53000],["2025-11-13",33424.69,35183.88,33229.22,34108.82,129600],["2025-11-14",34011.08,34206.55,33326.95,34206.55,94100],["2025-11-17",34304.28,34792.95,33913.35,34108.82,61700],["2025-11-18",34206.55,34206.55,32251.89,33717.88,77600],["2025-11-19",33717.88,34402.02,33717.88,33913.35,89100],["2025-11-20",33717.88,34011.08,33717.88,33913.35,30500],["2025-11-21",33717.88,34206.55,33326.95,33815.62,61100],["2025-11-24",33717.88,34108.82,33717.88,33717.88,33400],["2025-11-25",33815.62,34988.41,33717.88,34206.55,359100],["2025-11-26",34402.02,34402.02,34108.82,34402.02,29000],["2025-11-27",34499.75,34890.68,34304.28,34304.28,109500],["2025-11-28",34695.21,34695.21,34108.82,34304.28,46200],["2025-12-01",34597.48,34597.48,33815.62,33913.35,65400],["2025-12-02",33913.35,33913.35,32545.09,33326.95,224000],["2025-12-03",33131.49,33131.49,32251.89,32349.62,187700],["2025-12-04",32349.62,33229.22,31665.49,32545.09,96500],["2025-12-05",32545.09,32740.55,32251.89,32447.36,44200],["2025-12-08",32545.09,32545.09,32056.42,32251.89,56300],["2025-12-09",31860.96,32056.42,31176.83,31763.22,55600],["2025-12-10",31372.29,31763.22,31176.83,31763.22,31600],["2025-12-11",32056.42,32251.89,31079.09,31079.09,31300],["2025-12-12",31567.76,31567.76,30883.63,31176.83,36700],["2025-12-15",31176.83,31274.56,30785.89,31079.09,32300],["2025-12-16",31274.56,31274.56,30688.16,30981.36,41700],["2025-12-17",30981.36,31274.56,30492.7,31079.09,88500],["2025-12-18",31274.56,31274.56,30492.7,30785.89,14300],["2025-12-19",30688.16,31079.09,30492.7,30883.63,16600],["2025-12-22",31079.09,31079.09,30688.16,30785.89,45600],["2025-12-23",31079.09,31567.76,30981.36,31372.29,34600],["2025-12-24",31274.56,31274.56,30297.23,30492.7,98100],["2025-12-25",30492.7,30785.89,29906.3,30199.5,76500],["2025-12-26",30297.23,30297.23,28538.04,29906.3,222100],["2025-12-29",30297.23,30297.23,29515.37,30101.76,16200],["2025-12-30",30297.23,30492.7,29515.37,30297.23,32800],["2025-12-31",30101.76,30785.89,29906.3,30492.7,59400],["2026-01-05",30492.7,30785.89,30101.76,30101.76,44600],["2026-01-06",30590.43,30590.43,29808.56,30004.03,26500],["2026-01-07",29906.3,31665.49,29906.3,31274.56,115200],["2026-01-08",30981.36,32642.82,30981.36,31763.22,280000],["2026-01-09",32154.16,32838.29,31763.22,32642.82,426600],["2026-01-12",32740.55,34206.55,32740.55,33229.22,320300],["2026-01-13",33522.42,33522.42,32251.89,33033.75,194200],["2026-01-14",33229.22,34695.21,33229.22,34402.02,407300],["2026-01-15",34695.21,36356.68,34695.21,36161.21,571300],["2026-01-16",36943.07,37138.54,35183.88,35183.88,220200],["2026-01-19",35379.35,35379.35,34206.55,34695.21,257500],["2026-01-20",34695.21,39581.86,33717.88,39581.86,1379900],["2026-01-21",40070.53,40070.53,37138.54,38213.6,373200],["2026-01-22",38115.87,39093.2,36161.21,36649.87,525100],["2026-01-23",36649.87,36943.07,35477.08,35965.74,374800],["2026-01-26",36161.21,36161.21,33424.69,34695.21,310100],["2026-01-27",34597.48,35183.88,33913.35,34792.95,118300],["2026-01-28",34499.75,35086.15,34011.08,34695.21,244700],["2026-01-29",35183.88,36063.48,34597.48,36063.48,318800],["2026-01-30",36161.21,36161.21,35379.35,35672.54,181600],["2026-02-02",35965.74,36943.07,35672.54,36649.87,243400],["2026-02-03",36943.07,38115.87,36747.61,37822.67,357800],["2026-02-04",37822.67,38604.53,37236.27,37529.47,198300],["2026-02-05",37529.47,37529.47,35770.28,36063.48,273700],["2026-02-06",35770.28,35965.74,34890.68,35183.88,214700],["2026-02-09",35281.61,35379.35,34695.21,35281.61,91800],["2026-02-10",35281.61,36943.07,34402.02,34695.21,161700],["2026-02-11",35183.88,35477.08,34695.21,35183.88,98700],["2026-02-12",35086.15,36063.48,35086.15,35379.35,60400],["2026-02-13",35672.54,35770.28,35379.35,35379.35,52700],["2026-02-23",35672.54,36845.34,35574.81,36747.61,143900],["2026-02-24",36845.34,37529.47,36454.41,37138.54,343000],["2026-02-25",37138.54,37138.54,36649.87,37040.81,162300],["2026-02-26",37138.54,37138.54,36161.21,36258.94,218900],["2026-02-27",36552.14,37724.94,35868.01,37724.94,491600],["2026-03-02",37822.67,41047.86,37627.2,39581.86,1361300],["2026-03-03",39581.86,40559.19,38604.53,39972.8,665100],["2026-03-04",39972.8,40461.46,36356.68,37529.47,781300],["2026-03-05",37822.67,37822.67,35965.74,36063.48,407500],["2026-03-06",35965.74,36552.14,35183.88,35477.08,429800],["2026-03-09",35183.88,35183.88,30394.96,30590.43,1121900],["2026-03-10",32349.62,34206.55,32154.16,33229.22,333300],["2026-03-11",33131.49,33620.15,32545.09,33522.42,166400],["2026-03-12",33326.95,33620.15,32545.09,32936.02,89000],["2026-03-13",32838.29,33229.22,32740.55,32740.55,126700],["2026-03-16",32740.55,32740.55,32154.16,32251.89,158100],["2026-03-17",32251.89,32936.02,32251.89,32545.09,128100],["2026-03-18",32545.09,33326.95,32545.09,32740.55,66900],["2026-03-19",32349.62,32838.29,28049.37,32545.09,37000],["2026-03-20",32349.62,32545.09,31958.69,32154.16,63300],["2026-03-23",32154.16,32154.16,30981.36,31274.56,186200],["2026-03-24",31958.69,33229.22,31274.56,31665.49,98400],["2026-03-25",31860.96,32740.55,31860.96,32545.09,74200],["2026-03-26",32349.62,32642.82,31763.22,32642.82,60900],["2026-03-27",32545.09,33326.95,32545.09,32838.29,95000],["2026-03-30",32838.29,32838.29,32056.42,32251.89,106200],["2026-03-31",32545.09,33033.75,32447.36,32740.55,83200],["2026-04-01",32740.55,33717.88,32740.55,33424.69,144400],["2026-04-02",33326.95,33717.88,32740.55,33131.49,51700],["2026-04-03",33131.49,33131.49,32154.16,32154.16,112500],["2026-04-06",32056.42,32251.89,31763.22,31860.96,37600],["2026-04-07",32251.89,32447.36,31470.03,32056.42,47900],["2026-04-08",32936.02,33229.22,32251.89,32740.55,83800],["2026-04-09",32740.55,32740.55,31860.96,32251.89,62200],["2026-04-10",32349.62,32642.82,32056.42,32154.16,131100],["2026-04-13",32154.16,32349.62,32056.42,32349.62,39000],["2026-04-14",32349.62,33131.49,32349.62,32838.29,72400],["2026-04-15",32838.29,34206.55,32838.29,33913.35,152900],["2026-04-16",33913.35,36063.48,33913.35,35379.35,321700],["2026-04-17",35183.88,35379.35,34792.95,34792.95,59700],["2026-04-20",34792.95,35379.35,34695.21,34988.41,54700],["2026-04-21",34792.95,35086.15,34206.55,34890.68,146400],["2026-04-22",34988.41,35281.61,34597.48,34792.95,99700],["2026-04-23",34402.02,35183.88,34206.55,34402.02,220800],["2026-04-24",35183.88,38018.14,35183.88,35770.28,222600],["2026-04-28",35868.01,36552.14,35574.81,35574.81,69200],["2026-04-29",35965.74,35965.74,34792.95,35086.15,62100],["2026-05-04",35281.61,35281.61,34890.68,35281.61,61700],["2026-05-05",35183.88,36747.61,34988.41,36161.21,133200],["2026-05-06",36552.14,36649.87,36161.21,36161.21,71400],["2026-05-07",36161.21,36258.94,35281.61,36063.48,166100],["2026-05-08",35965.74,35965.74,35183.88,35477.08,40700],["2026-05-11",35477.08,35965.74,34206.55,34206.55,104100],["2026-05-12",33717.88,35477.08,33717.88,34988.41,57400],["2026-05-13",34792.95,35281.61,34597.48,35281.61,67400],["2026-05-14",35281.61,35477.08,35086.15,35281.61,33900],["2026-05-15",35183.88,35477.08,35086.15,35086.15,37400],["2026-05-18",35086.15,36063.48,34695.21,35574.81,85200],["2026-05-19",35379.35,37529.47,35379.35,36649.87,370000],["2026-05-20",36649.87,37627.2,35477.08,36552.14,336200],["2026-05-21",36845.34,36943.07,36063.48,36454.41,40500],["2026-05-22",36845.34,36845.34,35379.35,35770.28,105300],["2026-05-25",35770.28,36356.68,35672.54,35965.74,46400],["2026-05-26",36161.21,36747.61,35672.54,36063.48,48400],["2026-05-27",36161.21,36161.21,35770.28,35965.74,37600],["2026-05-28",36552.14,37040.81,35868.01,35965.74,92300],["2026-05-29",35868.01,36258.94,35574.81,35770.28,38500],["2026-06-01",35770.28,36161.21,35672.54,35965.74,62000],["2026-06-02",35965.74,36063.48,35574.81,35574.81,67600],["2026-06-03",35574.81,36063.48,35477.08,35965.74,44900],["2026-06-04",35672.54,36649.87,35672.54,36454.41,92300],["2026-06-05",36161.21,37431.74,36161.21,36454.41,123800],["2026-06-08",36454.41,36454.41,35672.54,35965.74,97800],["2026-06-09",36063.48,36454.41,35672.54,36258.94,68100],["2026-06-10",36258.94,36356.68,36063.48,36356.68,48600],["2026-06-11",36258.94,37822.67,36258.94,36649.87,191000],["2026-06-12",36845.34,37236.27,36747.61,37040.81,52000],["2026-06-15",37040.81,38409.07,37040.81,38213.6,242900],["2026-06-16",39875.06,41634.26,38115.87,38409.07,173000],["2026-06-17",38311.34,38604.53,37724.94,37822.67,132500],["2026-06-18",37822.67,37920.4,36649.87,36747.61,130200],["2026-06-19",37040.81,38409.07,36649.87,37627.2,148500],["2026-06-22",37627.2,37627.2,36943.07,37138.54,49400],["2026-06-23",37236.27,37334.01,36845.34,37138.54,55100],["2026-06-24",37138.54,38311.34,37040.81,37920.4,175600],["2026-06-25",37724.94,38506.8,37724.94,38018.14,128800],["2026-06-26",38018.14,38213.6,37627.2,38115.87,76700],["2026-06-29",38115.87,38311.34,37822.67,37920.4,53500],["2026-06-30",38311.34,38702.27,37920.4,38604.53,118500],["2026-07-01",38506.8,39386.4,38506.8,38897.73,197200],["2026-07-02",38702.27,38995.47,38604.53,38800.0,59500],["2026-07-03",39500.0,40500.0,38500.0,38600.0,122700],["2026-07-06",38700.0,38900.0,37700.0,38000.0,183700],["2026-07-07",36500.0,38400.0,33100.0,37800.0,99300],["2026-07-08",37800.0,38200.0,37600.0,38100.0,70400],["2026-07-09",37900.0,38700.0,37900.0,38100.0,73600],["2026-07-10",38400.0,38400.0,37900.0,38000.0,107500],["2026-07-13",38000.0,38000.0,37400.0,37700.0,114100],["2026-07-14",37800.0,37800.0,37300.0,37700.0,64300],["2026-07-15",37700.0,37700.0,37300.0,37500.0,69100],["2026-07-16",37400.0,37500.0,36500.0,37500.0,157400],["2026-07-17",37200.0,37400.0,37100.0,37200.0,16900],["2026-07-20",37200.0,37300.0,36800.0,36900.0,85600],["2026-07-21",36900.0,37700.0,36600.0,37200.0,79100],["2026-07-22",37200.0,37400.0,36500.0,36600.0,163700],["2026-07-23",36600.0,36900.0,34700.0,35600.0,337000],["2026-07-24",35700.0,35800.0,34500.0,35000.0,168900],["2026-07-27",34500.0,35500.0,34500.0,34800.0,48400],["2026-07-28",34800.0,35100.0,34500.0,35000.0,46700],["2026-07-29",36700.0,38500.0,36700.0,37400.0,216400],["2026-07-30",37900.0,38400.0,37600.0,38000.0,315300],["2026-07-31",38100.0,38100.0,37100.0,37400.0,144800],["2026-08-03",37500.0,39100.0,37500.0,38800.0,247700],["2026-08-04",38700.0,41400.0,38700.0,40800.0,786300],["2026-08-05",40600.0,42000.0,40300.0,40700.0,490300],["2026-08-06",40700.0,42800.0,40400.0,41700.0,496100],["2026-08-07",41700.0,43500.0,41000.0,41800.0,283700],["2026-08-10",42500.0,43500.0,42000.0,42800.0,265600],["2026-08-11",42800.0,42800.0,41500.0,42000.0,240200],["2026-08-12",42400.0,42800.0,42200.0,42400.0,131300],["2026-08-13",42500.0,43900.0,42500.0,43000.0,234700],["2026-08-14",43000.0,43400.0,42200.0,42700.0,125400],["2026-08-17",42800.0,45200.0,42100.0,44800.0,442300],["2026-08-18",44700.0,45600.0,44500.0,45000.0,246600],["2026-08-19",45100.0,45400.0,43500.0,44200.0,156500],["2026-08-20",44500.0,46200.0,44200.0,45900.0,240800],["2026-08-21",45900.0,48800.0,45600.0,48500.0,545200],["2026-08-24",48500.0,49400.0,47300.0,47600.0,249600],["2026-08-25",47800.0,47800.0,45600.0,46500.0,340200],["2026-08-26",46000.0,47300.0,46000.0,46900.0,119200],["2026-08-27",46900.0,47000.0,46000.0,46200.0,72600],["2026-08-28",46200.0,47800.0,45500.0,47000.0,206700],["2026-09-03",47000.0,47700.0,46700.0,47000.0,126600],["2026-09-04",47300.0,48000.0,46000.0,46500.0,151600],["2026-09-07",46500.0,46600.0,45300.0,45800.0,162800],["2026-09-08",45800.0,46900.0,45300.0,46300.0,103800],["2026-09-09",45900.0,46700.0,45600.0,45800.0,111500],["2026-09-10",45800.0,46500.0,45300.0,45600.0,77500],["2026-09-11",46000.0,47300.0,44900.0,45500.0,234800],["2026-09-14",45600.0,45600.0,42200.0,42300.0,738700],["2026-09-15",42200.0,43200.0,42100.0,43200.0,313600],["2026-09-16",43200.0,43400.0,42500.0,42700.0,169900],["2026-09-17",42700.0,43700.0,42500.0,43100.0,138500],["2026-09-18",43000.0,44700.0,43000.0,43800.0,182100],["2026-09-21",43800.0,44400.0,43700.0,44200.0,87000],["2026-09-22",44400.0,45700.0,44400.0,45000.0,174800],["2026-09-23",45000.0,45000.0,43000.0,44000.0,288400],["2026-09-24",43800.0,44300.0,43300.0,43500.0,123200],["2026-09-25",43500.0,43800.0,43300.0,43700.0,67800],["2026-09-28",43700.0,45500.0,43700.0,45000.0,338800],["2026-09-29",44900.0,47400.0,44900.0,47400.0,374100],["2026-09-30",47400.0,48200.0,46100.0,46500.0,224000],["2026-10-01",46000.0,47100.0,45800.0,46100.0,197700],["2026-10-02",46100.0,48800.0,46000.0,46700.0,217500]]}