{"sym":"PVP","index":false,"bars":[["2016-12-20",7377.54,7377.54,7377.54,7377.54,1000],["2016-12-21",8479.38,8479.38,8479.38,8479.38,3000],["2016-12-22",9724.93,9724.93,9724.93,9724.93,6900],["2016-12-23",11162.12,11162.12,9868.65,9964.46,7200],["2016-12-26",11257.93,11257.93,9341.68,9341.68,1500],["2016-12-27",9006.34,9006.34,9006.34,9006.34,500],["2016-12-28",9006.34,9006.34,9006.34,9006.34,0],["2016-12-29",9006.34,9006.34,9006.34,9006.34,0],["2016-12-30",7664.97,7664.97,7664.97,7664.97,100],["2017-01-03",7664.97,7664.97,7664.97,7664.97,0],["2017-01-04",7664.97,7664.97,7664.97,7664.97,0],["2017-01-05",6515.23,6515.23,6515.23,6515.23,3700],["2017-01-06",6515.23,6515.23,6515.23,6515.23,0],["2017-01-09",6515.23,6515.23,6515.23,6515.23,0],["2017-01-10",6515.23,6515.23,6515.23,6515.23,0],["2017-01-11",6515.23,6515.23,6515.23,6515.23,0],["2017-01-12",6515.23,6515.23,6515.23,6515.23,0],["2017-01-13",6515.23,6515.23,6515.23,6515.23,0],["2017-01-16",6515.23,6515.23,6515.23,6515.23,0],["2017-01-17",6515.23,6515.23,6515.23,6515.23,0],["2017-01-18",6515.23,6515.23,6515.23,6515.23,0],["2017-01-19",6515.23,6515.23,6515.23,6515.23,0],["2017-01-20",6515.23,6515.23,6515.23,6515.23,0],["2017-01-23",6515.23,6515.23,6515.23,6515.23,0],["2017-01-24",5557.1,5557.1,5557.1,5557.1,200],["2017-01-25",4742.7,4742.7,4742.7,4742.7,200],["2017-02-02",4742.7,4742.7,4742.7,4742.7,0],["2017-02-03",4742.7,4742.7,4742.7,4742.7,0],["2017-02-06",4072.02,4072.02,4072.02,4072.02,100],["2017-02-07",3497.14,3497.14,3497.14,3497.14,100],["2017-02-08",3018.08,3018.08,3018.08,3018.08,4800],["2017-02-09",3449.24,3449.24,3018.08,3018.08,4700],["2017-02-10",3449.24,3449.24,3018.08,3018.08,200],["2017-02-13",3113.89,3113.89,3113.89,3113.89,2000],["2017-02-14",3113.89,3113.89,3113.89,3113.89,100],["2017-02-15",2874.36,3545.05,2874.36,3545.05,2800],["2017-02-16",3353.43,3353.43,3353.43,3353.43,600],["2017-02-17",3832.49,3832.49,3832.49,3832.49,100],["2017-02-20",4311.55,4407.36,4311.55,4407.36,500],["2017-02-21",4359.45,4359.45,4311.55,4359.45,3400],["2017-02-22",4359.45,4359.45,4359.45,4359.45,0],["2017-02-23",3736.67,3736.67,3736.67,3736.67,300],["2017-02-24",3209.71,3209.71,3209.71,3209.71,3000],["2017-02-27",3688.77,3688.77,3688.77,3688.77,500],["2017-02-28",4215.73,4215.73,4215.73,4215.73,200],["2017-03-01",4215.73,4215.73,4215.73,4215.73,0],["2017-03-02",4167.83,4167.83,4072.02,4072.02,6200],["2017-03-03",4119.92,4119.92,4119.92,4119.92,0],["2017-03-06",3832.49,3832.49,3545.05,3545.05,3000],["2017-03-07",4119.92,4119.92,4119.92,4119.92,200],["2017-03-08",4119.92,4119.92,4119.92,4119.92,0],["2017-03-09",3592.96,3592.96,3592.96,3592.96,100],["2017-03-10",4072.02,4072.02,4072.02,4072.02,100],["2017-03-13",4072.02,4072.02,4072.02,4072.02,0],["2017-03-14",4359.45,4359.45,4359.45,4359.45,100],["2017-03-15",4359.45,4359.45,4359.45,4359.45,0],["2017-03-16",4359.45,4359.45,4359.45,4359.45,0],["2017-03-17",4359.45,4359.45,4359.45,4359.45,0],["2017-03-20",4359.45,4359.45,4359.45,4359.45,0],["2017-03-21",4359.45,4359.45,4359.45,4359.45,0],["2017-03-22",3736.67,4311.55,3736.67,4311.55,2000],["2017-03-23",3928.3,3928.3,3928.3,3928.3,0],["2017-03-24",3353.43,3784.58,3353.43,3784.58,800],["2017-03-27",3113.89,3784.58,3113.89,3736.67,1300],["2017-03-28",3928.3,3928.3,3928.3,3928.3,300],["2017-03-29",4311.55,4311.55,4024.11,4024.11,200],["2017-03-30",4263.64,4263.64,4263.64,4263.64,140],["2017-03-31",4263.64,4263.64,4263.64,4263.64,0],["2017-04-03",4263.64,4263.64,4263.64,4263.64,0],["2017-04-04",4263.64,4263.64,4263.64,4263.64,0],["2017-04-05",4263.64,4263.64,4263.64,4263.64,40],["2017-04-07",4263.64,4263.64,4263.64,4263.64,0],["2017-04-10",4263.64,4263.64,4263.64,4263.64,0],["2017-04-11",4263.64,4263.64,4263.64,4263.64,0],["2017-04-12",4263.64,4263.64,4263.64,4263.64,0],["2017-04-13",4263.64,4263.64,4263.64,4263.64,0],["2017-04-14",4263.64,4263.64,4263.64,4263.64,0],["2017-04-17",4263.64,4263.64,4263.64,4263.64,0],["2017-04-18",4263.64,4263.64,4263.64,4263.64,0],["2017-04-19",4263.64,4263.64,4263.64,4263.64,0],["2017-04-20",4263.64,4263.64,4263.64,4263.64,0],["2017-04-21",4263.64,4263.64,4263.64,4263.64,0],["2017-04-24",4263.64,4263.64,4263.64,4263.64,0],["2017-04-25",4263.64,4263.64,4263.64,4263.64,0],["2017-04-26",4263.64,4263.64,4263.64,4263.64,0],["2017-04-27",3832.49,4263.64,3640.86,3640.86,1300],["2017-04-28",4215.73,4215.73,3305.52,3305.52,5700],["2017-05-03",3545.05,3545.05,3545.05,3545.05,0],["2017-05-04",3353.43,3353.43,3353.43,3353.43,500],["2017-05-05",3353.43,3353.43,3353.43,3353.43,0],["2017-05-08",3784.58,3784.58,3784.58,3784.58,500],["2017-05-09",3257.61,3257.61,3257.61,3257.61,8300],["2017-05-10",3688.77,3688.77,3688.77,3688.77,500],["2017-05-11",3688.77,3688.77,3688.77,3688.77,0],["2017-05-12",3688.77,3688.77,3688.77,3688.77,0],["2017-05-15",3688.77,3688.77,3688.77,3688.77,0],["2017-05-16",3353.43,3353.43,3353.43,3353.43,500],["2017-05-17",3784.58,3784.58,2874.36,2874.36,300],["2017-05-18",3353.43,3353.43,3113.89,3113.89,1400],["2017-05-19",2730.65,3209.71,2730.65,3209.71,1800],["2017-05-22",3209.71,3209.71,3209.71,3209.71,300],["2017-05-23",3640.86,3640.86,3640.86,3640.86,200],["2017-05-24",3640.86,3640.86,3640.86,3640.86,0],["2017-05-25",3640.86,3640.86,3640.86,3640.86,0],["2017-05-26",3640.86,3640.86,3640.86,3640.86,0],["2017-05-29",3640.86,3640.86,3640.86,3640.86,0],["2017-05-30",3640.86,4072.02,3640.86,4072.02,1600],["2017-05-31",3257.61,4072.02,3257.61,4024.11,2000],["2017-06-01",3784.58,3784.58,3784.58,3784.58,0],["2017-06-02",3784.58,3784.58,3784.58,3784.58,0],["2017-06-05",3784.58,3784.58,3784.58,3784.58,0],["2017-06-06",3784.58,3784.58,3784.58,3784.58,0],["2017-06-07",3784.58,3784.58,3784.58,3784.58,0],["2017-06-08",3784.58,3784.58,3784.58,3784.58,0],["2017-06-09",3784.58,3784.58,3784.58,3784.58,0],["2017-06-12",3784.58,3784.58,3784.58,3784.58,1300],["2017-06-13",3784.58,3784.58,3784.58,3784.58,0],["2017-06-14",3784.58,3784.58,3784.58,3784.58,0],["2017-06-15",3784.58,3784.58,3784.58,3784.58,0],["2017-06-16",3784.58,3784.58,3784.58,3784.58,0],["2017-06-19",3784.58,3784.58,3784.58,3784.58,0],["2017-06-20",3784.58,3784.58,3784.58,3784.58,0],["2017-06-21",3784.58,3784.58,3784.58,3784.58,0],["2017-06-22",3784.58,3784.58,3784.58,3784.58,0],["2017-06-23",3784.58,3784.58,3784.58,3784.58,0],["2017-06-26",3784.58,3784.58,3784.58,3784.58,0],["2017-06-27",3784.58,3784.58,3784.58,3784.58,0],["2017-06-28",3784.58,3784.58,3784.58,3784.58,0],["2017-06-29",3832.49,4311.55,3832.49,4263.64,2000],["2017-06-30",4311.55,4311.55,4311.55,4311.55,500],["2017-07-03",4311.55,4311.55,4311.55,4311.55,0],["2017-07-04",4311.55,4311.55,4311.55,4311.55,0],["2017-07-05",4311.55,4311.55,4311.55,4311.55,0],["2017-07-06",4311.55,4311.55,4311.55,4311.55,0],["2017-07-07",4311.55,4311.55,4311.55,4311.55,0],["2017-07-10",4311.55,4311.55,4311.55,4311.55,0],["2017-07-11",4311.55,4311.55,4311.55,4311.55,0],["2017-07-12",4311.55,4311.55,4311.55,4311.55,0],["2017-07-13",4311.55,4311.55,4311.55,4311.55,0],["2017-07-14",4311.55,4311.55,4311.55,4311.55,0],["2017-07-17",4311.55,4311.55,4311.55,4311.55,0],["2017-07-18",4311.55,4311.55,4311.55,4311.55,0],["2017-07-19",4311.55,4311.55,4311.55,4311.55,0],["2017-07-20",4311.55,4311.55,4311.55,4311.55,0],["2017-07-21",4311.55,4311.55,4311.55,4311.55,0],["2017-07-24",4311.55,4311.55,4311.55,4311.55,0],["2017-07-25",4311.55,4311.55,4311.55,4311.55,0],["2017-07-26",4311.55,4311.55,4311.55,4311.55,0],["2017-07-27",4311.55,4311.55,4311.55,4311.55,0],["2017-07-28",3688.77,3688.77,3688.77,3688.77,100],["2017-07-31",3161.8,3832.49,3161.8,3832.49,1400],["2017-08-01",3065.99,3065.99,3065.99,3065.99,800],["2017-08-02",3497.14,3497.14,3497.14,3497.14,100],["2017-08-03",3928.3,3928.3,3928.3,3928.3,300],["2017-08-04",3928.3,3928.3,3928.3,3928.3,0],["2017-08-07",3928.3,3928.3,3928.3,3928.3,0],["2017-08-08",3928.3,3928.3,3928.3,3928.3,0],["2017-08-09",3928.3,3928.3,3928.3,3928.3,0],["2017-08-10",3928.3,3928.3,3928.3,3928.3,0],["2017-08-11",3928.3,3928.3,3928.3,3928.3,0],["2017-08-14",3928.3,3928.3,3928.3,3928.3,0],["2017-08-15",3928.3,3928.3,3928.3,3928.3,0],["2017-08-16",3353.43,3353.43,3353.43,3353.43,100],["2017-08-17",2874.36,3688.77,2874.36,3688.77,2900],["2017-08-18",2491.12,3305.52,2491.12,2491.12,700],["2017-08-21",2443.21,3065.99,2443.21,3065.99,1300],["2017-08-22",2491.12,2491.12,2491.12,2491.12,3200],["2017-08-23",2491.12,2491.12,2491.12,2491.12,0],["2017-08-24",2155.77,2778.55,2155.77,2155.77,700],["2017-08-25",2730.65,2730.65,2155.77,2155.77,200],["2017-08-28",2730.65,2778.55,2730.65,2778.55,1500],["2017-08-29",2395.3,3065.99,2395.3,3065.99,300],["2017-08-30",3065.99,3065.99,3065.99,3065.99,200],["2017-08-31",3065.99,3065.99,3065.99,3065.99,0],["2017-09-01",3065.99,3065.99,3065.99,3065.99,0],["2017-09-05",3065.99,3065.99,3065.99,3065.99,0],["2017-09-06",3065.99,3065.99,3065.99,3065.99,0],["2017-09-07",3065.99,3065.99,3065.99,3065.99,0],["2017-09-08",3065.99,3065.99,3065.99,3065.99,0],["2017-09-11",3065.99,3065.99,3065.99,3065.99,0],["2017-09-12",3065.99,3065.99,3065.99,3065.99,0],["2017-09-13",3065.99,3065.99,3065.99,3065.99,0],["2017-09-14",3065.99,3065.99,3065.99,3065.99,0],["2017-09-15",3065.99,3065.99,3065.99,3065.99,0],["2017-09-18",3065.99,3065.99,3065.99,3065.99,0],["2017-09-19",3065.99,3065.99,3065.99,3065.99,0],["2017-09-20",3065.99,3065.99,3065.99,3065.99,0],["2017-09-21",3065.99,3065.99,3065.99,3065.99,0],["2017-09-22",3065.99,3065.99,3065.99,3065.99,0],["2017-09-25",2634.83,2634.83,2634.83,2634.83,2600],["2017-09-26",2251.59,2251.59,2251.59,2251.59,1000],["2017-09-27",2251.59,2251.59,2251.59,2251.59,0],["2017-09-28",2251.59,2251.59,2251.59,2251.59,0],["2017-09-29",2491.12,2491.12,2491.12,2491.12,100],["2017-10-02",2586.93,2586.93,2586.93,2586.93,200],["2017-10-03",2586.93,2586.93,2586.93,2586.93,0],["2017-10-04",2586.93,2586.93,2586.93,2586.93,0],["2017-10-05",2203.68,2251.59,2203.68,2251.59,300],["2017-10-06",2347.4,2347.4,2347.4,2347.4,500],["2017-10-09",2012.06,2012.06,2012.06,2012.06,2000],["2017-10-10",2299.49,2299.49,2299.49,2299.49,100],["2017-10-11",2299.49,2299.49,2299.49,2299.49,0],["2017-10-12",2155.77,2155.77,2155.77,2155.77,100],["2017-10-13",2155.77,2155.77,2155.77,2155.77,0],["2017-10-16",2155.77,2155.77,2155.77,2155.77,0],["2017-10-17",2155.77,2155.77,2155.77,2155.77,0],["2017-10-18",2155.77,2155.77,2155.77,2155.77,0],["2017-10-19",2155.77,2155.77,2155.77,2155.77,0],["2017-10-20",2155.77,2155.77,2155.77,2155.77,0],["2017-10-23",2395.3,2395.3,2395.3,2395.3,100],["2017-10-24",2395.3,2395.3,2395.3,2395.3,60],["2017-10-25",2059.96,2059.96,2059.96,2059.96,1900],["2017-10-26",2059.96,2059.96,2059.96,2059.96,0],["2017-10-27",2059.96,2059.96,2059.96,2059.96,0],["2017-10-30",2059.96,2059.96,2059.96,2059.96,0],["2017-10-31",2059.96,2059.96,2059.96,2059.96,0],["2017-11-01",2059.96,2059.96,2059.96,2059.96,0],["2017-11-02",2059.96,2059.96,2059.96,2059.96,0],["2017-11-03",2059.96,2059.96,2059.96,2059.96,0],["2017-11-06",1964.15,1964.15,1964.15,1964.15,1000],["2017-11-07",1964.15,1964.15,1964.15,1964.15,0],["2017-11-08",2059.96,2059.96,2059.96,2059.96,900],["2017-11-09",2059.96,2059.96,2059.96,2059.96,0],["2017-11-10",2347.4,2347.4,2347.4,2347.4,1100],["2017-11-13",2347.4,2347.4,2347.4,2347.4,0],["2017-11-14",2347.4,2347.4,2347.4,2347.4,0],["2017-11-15",2682.74,2682.74,2682.74,2682.74,100],["2017-11-16",2970.18,2970.18,2970.18,2970.18,100],["2017-11-17",2874.36,2874.36,2874.36,2874.36,1000],["2017-11-20",2874.36,2874.36,2874.36,2874.36,0],["2017-11-21",2874.36,2874.36,2874.36,2874.36,0],["2017-11-22",2634.83,2634.83,2634.83,2634.83,100],["2017-11-23",2634.83,2634.83,2634.83,2634.83,0],["2017-11-24",2634.83,2634.83,2634.83,2634.83,0],["2017-11-27",2251.59,2970.18,2251.59,2970.18,600],["2017-11-28",2730.65,2730.65,2730.65,2730.65,0],["2017-11-29",2730.65,2730.65,2730.65,2730.65,0],["2017-11-30",2730.65,2730.65,2730.65,2730.65,0],["2017-12-01",2730.65,2730.65,2730.65,2730.65,0],["2017-12-04",2730.65,2730.65,2730.65,2730.65,0],["2017-12-05",2730.65,2730.65,2730.65,2730.65,0],["2017-12-06",2730.65,2730.65,2730.65,2730.65,0],["2017-12-07",2730.65,2730.65,2730.65,2730.65,0],["2017-12-08",2730.65,2730.65,2730.65,2730.65,0],["2017-12-11",2730.65,2730.65,2730.65,2730.65,0],["2017-12-12",2730.65,2730.65,2730.65,2730.65,0],["2017-12-13",2730.65,2730.65,2730.65,2730.65,0],["2017-12-14",2730.65,2730.65,2730.65,2730.65,0],["2017-12-15",2730.65,2730.65,2730.65,2730.65,0],["2017-12-18",2730.65,2730.65,2730.65,2730.65,0],["2017-12-19",2730.65,2730.65,2730.65,2730.65,0],["2017-12-20",2395.3,2395.3,2395.3,2395.3,400],["2017-12-21",2395.3,2395.3,2395.3,2395.3,1000],["2017-12-22",2395.3,2395.3,2395.3,2395.3,1360],["2017-12-25",2395.3,2395.3,2395.3,2395.3,0],["2017-12-26",2395.3,2395.3,2395.3,2395.3,0],["2017-12-27",2395.3,2395.3,2155.77,2155.77,1900],["2017-12-28",2299.49,2299.49,2299.49,2299.49,0],["2017-12-29",2347.4,2347.4,2155.77,2347.4,1500],["2018-01-02",2203.68,2203.68,2203.68,2203.68,0],["2018-01-03",2203.68,2203.68,2203.68,2203.68,920],["2018-01-04",2155.77,2155.77,2155.77,2155.77,800],["2018-01-05",2155.77,2155.77,2155.77,2155.77,0],["2018-01-08",2155.77,2155.77,2155.77,2155.77,0],["2018-01-09",2155.77,2155.77,2155.77,2155.77,5200],["2018-01-10",2155.77,2155.77,2155.77,2155.77,0],["2018-01-11",2155.77,2155.77,2155.77,2155.77,0],["2018-01-12",2155.77,2155.77,2155.77,2155.77,0],["2018-01-15",2395.3,2395.3,2395.3,2395.3,200],["2018-01-16",2395.3,2395.3,2395.3,2395.3,0],["2018-01-17",2395.3,2395.3,2395.3,2395.3,60],["2018-01-18",2395.3,2395.3,2395.3,2395.3,0],["2018-01-19",2395.3,2395.3,2395.3,2395.3,100],["2018-01-22",2395.3,2395.3,2395.3,2395.3,0],["2018-01-23",2395.3,2395.3,2395.3,2395.3,0],["2018-01-24",2395.3,2395.3,2395.3,2395.3,0],["2018-01-25",2730.65,2730.65,2730.65,2730.65,2900],["2018-01-26",3113.89,3113.89,3113.89,3113.89,2660],["2018-01-29",3353.43,3545.05,3353.43,3545.05,22900],["2018-01-30",3928.3,3976.2,3928.3,3976.2,3100],["2018-01-31",4503.17,4503.17,4503.17,4503.17,4200],["2018-02-01",5173.86,5173.86,5173.86,5173.86,26610],["2018-02-02",5940.35,5940.35,5173.86,5173.86,7460],["2018-02-05",5605.01,5605.01,5605.01,5605.01,0],["2018-02-06",5605.01,5605.01,5605.01,5605.01,0],["2018-02-07",4790.61,4790.61,4790.61,4790.61,3400],["2018-02-08",4072.02,4072.02,4072.02,4072.02,12100],["2018-02-09",3497.14,3497.14,3497.14,3497.14,9010],["2018-02-12",3497.14,3497.14,3497.14,3497.14,0],["2018-02-13",3976.2,3976.2,3976.2,3976.2,1000],["2018-02-21",3976.2,3976.2,3976.2,3976.2,0],["2018-02-22",3976.2,3976.2,3976.2,3976.2,0],["2018-02-23",3401.33,3401.33,3401.33,3401.33,400],["2018-02-26",3401.33,3401.33,3401.33,3401.33,0],["2018-02-27",3784.58,3832.49,3353.43,3353.43,400],["2018-02-28",3161.8,3209.71,3161.8,3161.8,2800],["2018-03-01",3497.14,3545.05,3497.14,3545.05,400],["2018-03-02",3497.14,3497.14,3497.14,3497.14,0],["2018-03-05",3305.52,3353.43,3305.52,3353.43,9000],["2018-03-06",3784.58,3784.58,3592.96,3592.96,1600],["2018-03-07",3592.96,3592.96,3592.96,3592.96,610],["2018-03-08",3592.96,3592.96,3592.96,3592.96,0],["2018-03-09",3592.96,3592.96,3592.96,3592.96,0],["2018-03-12",3353.43,3353.43,3353.43,3353.43,5000],["2018-03-13",3353.43,3353.43,3353.43,3353.43,0],["2018-03-14",3353.43,3353.43,3353.43,3353.43,0],["2018-03-15",3113.89,3640.86,3113.89,3640.86,1400],["2018-03-16",3257.61,3257.61,3257.61,3257.61,500],["2018-03-19",3257.61,3257.61,3257.61,3257.61,0],["2018-03-20",2778.55,2778.55,2778.55,2778.55,1000],["2018-03-21",3161.8,3161.8,3161.8,3161.8,300],["2018-03-22",3592.96,3592.96,3592.96,3592.96,160],["2018-03-23",3832.49,3880.39,3592.96,3592.96,4000],["2018-03-26",4072.02,4072.02,4072.02,4072.02,200],["2018-03-27",4072.02,4072.02,4072.02,4072.02,0],["2018-03-28",4072.02,4072.02,4072.02,4072.02,0],["2018-03-29",3497.14,3497.14,3497.14,3497.14,4300],["2018-03-30",3018.08,3018.08,3018.08,3018.08,2760],["2018-04-02",3018.08,3018.08,3018.08,3018.08,0],["2018-04-03",3018.08,3018.08,3018.08,3018.08,400],["2018-04-04",3018.08,3018.08,3018.08,3018.08,0],["2018-04-05",3018.08,3018.08,3018.08,3018.08,800],["2018-04-06",3018.08,3018.08,2874.36,2874.36,2600],["2018-04-09",2874.36,2874.36,2874.36,2874.36,3600],["2018-04-10",2874.36,2874.36,2874.36,2874.36,1100],["2018-04-11",2874.36,2874.36,2874.36,2874.36,0],["2018-04-12",2874.36,2874.36,2874.36,2874.36,0],["2018-04-13",2874.36,2874.36,2874.36,2874.36,2200],["2018-04-16",2634.83,3305.52,2634.83,3305.52,13200],["2018-04-17",2874.36,2874.36,2826.46,2826.46,4800],["2018-04-18",2826.46,2826.46,2826.46,2826.46,0],["2018-04-19",2826.46,2826.46,2778.55,2778.55,3400],["2018-04-20",2826.46,3113.89,2826.46,2826.46,1400],["2018-04-23",2826.46,2874.36,2826.46,2874.36,2100],["2018-04-24",2874.36,2874.36,2874.36,2874.36,0],["2018-04-26",2874.36,2874.36,2874.36,2874.36,0],["2018-04-27",2874.36,2874.36,2874.36,2874.36,0],["2018-05-02",2874.36,2874.36,2874.36,2874.36,0],["2018-05-03",2874.36,2874.36,2874.36,2874.36,0],["2018-05-04",2874.36,2874.36,2874.36,2874.36,0],["2018-05-07",2874.36,2874.36,2874.36,2874.36,0],["2018-05-08",2874.36,2874.36,2874.36,2874.36,0],["2018-05-09",2874.36,2874.36,2874.36,2874.36,0],["2018-05-10",2874.36,2874.36,2874.36,2874.36,0],["2018-05-11",2874.36,2874.36,2874.36,2874.36,12000],["2018-05-14",2874.36,2874.36,2874.36,2874.36,2300],["2018-05-15",2874.36,2874.36,2874.36,2874.36,0],["2018-05-16",2874.36,2874.36,2874.36,2874.36,0],["2018-05-17",2874.36,2874.36,2874.36,2874.36,0],["2018-05-18",2874.36,2874.36,2874.36,2874.36,0],["2018-05-21",2874.36,2874.36,2874.36,2874.36,0],["2018-05-22",2874.36,2874.36,2874.36,2874.36,0],["2018-05-23",2874.36,2874.36,2874.36,2874.36,0],["2018-05-24",2874.36,2874.36,2874.36,2874.36,0],["2018-05-25",2970.18,2970.18,2874.36,2874.36,1200],["2018-05-28",2970.18,2970.18,2970.18,2970.18,0],["2018-05-29",2874.36,2874.36,2874.36,2874.36,2000],["2018-05-30",2874.36,2874.36,2874.36,2874.36,0],["2018-05-31",2874.36,2874.36,2874.36,2874.36,0],["2018-06-01",2874.36,2874.36,2874.36,2874.36,300],["2018-06-04",3113.89,3113.89,3113.89,3113.89,2500],["2018-06-05",3113.89,3113.89,3113.89,3113.89,0],["2018-06-06",3113.89,3113.89,3113.89,3113.89,0],["2018-06-07",3545.05,3545.05,3545.05,3545.05,100],["2018-06-08",3545.05,3545.05,3545.05,3545.05,0],["2018-06-11",3545.05,3545.05,3545.05,3545.05,0],["2018-06-12",3545.05,3545.05,3545.05,3545.05,0],["2018-06-13",3018.08,3018.08,3018.08,3018.08,300],["2018-06-14",3353.43,3353.43,3353.43,3353.43,100],["2018-06-15",3353.43,3353.43,3353.43,3353.43,0],["2018-06-18",3353.43,3353.43,3353.43,3353.43,0],["2018-06-19",3353.43,3353.43,3353.43,3353.43,0],["2018-06-20",3353.43,3353.43,3353.43,3353.43,0],["2018-06-21",3353.43,3353.43,3353.43,3353.43,0],["2018-06-22",3353.43,3353.43,3353.43,3353.43,0],["2018-06-25",3353.43,3353.43,3353.43,3353.43,0],["2018-06-26",3353.43,3353.43,3353.43,3353.43,0],["2018-06-27",3353.43,3353.43,3353.43,3353.43,0],["2018-06-28",3353.43,3353.43,3353.43,3353.43,0],["2018-06-29",3353.43,3353.43,3353.43,3353.43,0],["2018-07-02",3353.43,3353.43,3353.43,3353.43,0],["2018-07-03",3353.43,3353.43,3353.43,3353.43,0],["2018-07-04",3353.43,3353.43,3353.43,3353.43,0],["2018-07-05",3353.43,3353.43,3353.43,3353.43,0],["2018-07-06",3353.43,3353.43,3353.43,3353.43,0],["2018-07-09",3353.43,3353.43,3353.43,3353.43,0],["2018-07-10",2874.36,2874.36,2874.36,2874.36,2000],["2018-07-11",2443.21,2874.36,2443.21,2874.36,9600],["2018-07-12",2443.21,2443.21,2443.21,2443.21,0],["2018-07-13",2443.21,2443.21,2443.21,2443.21,0],["2018-07-16",2443.21,2443.21,2443.21,2443.21,6880],["2018-07-17",2778.55,2778.55,2443.21,2443.21,200],["2018-07-18",2970.18,2970.18,2634.83,2634.83,200],["2018-07-19",3113.89,3113.89,2491.12,2491.12,200],["2018-07-20",2826.46,2826.46,2826.46,2826.46,0],["2018-07-23",2730.65,2730.65,2730.65,2730.65,16200],["2018-07-24",2730.65,2730.65,2730.65,2730.65,0],["2018-07-25",2970.18,2970.18,2970.18,2970.18,100],["2018-07-26",2874.36,2874.36,2874.36,2874.36,200],["2018-07-27",2874.36,2874.36,2874.36,2874.36,0],["2018-07-30",2874.36,2874.36,2874.36,2874.36,0],["2018-07-31",2874.36,2874.36,2874.36,2874.36,0],["2018-08-01",3113.89,3113.89,3113.89,3113.89,100],["2018-08-02",3113.89,3113.89,3113.89,3113.89,0],["2018-08-03",3113.89,3113.89,3113.89,3113.89,0],["2018-08-06",3113.89,3113.89,3113.89,3113.89,0],["2018-08-07",3113.89,3113.89,3113.89,3113.89,0],["2018-08-08",3113.89,3113.89,3113.89,3113.89,0],["2018-08-09",2682.74,3065.99,2682.74,3065.99,200],["2018-08-10",2443.21,2778.55,2443.21,2778.55,17400],["2018-08-13",2443.21,2443.21,2443.21,2443.21,0],["2018-08-14",2491.12,2491.12,2491.12,2491.12,200],["2018-08-15",2491.12,2491.12,2491.12,2491.12,0],["2018-08-16",2299.49,2299.49,2299.49,2299.49,500],["2018-08-17",2443.21,2443.21,2395.3,2395.3,2200],["2018-08-20",2778.55,2778.55,2778.55,2778.55,1000],["2018-08-21",2778.55,2778.55,2778.55,2778.55,0],["2018-08-22",2778.55,2778.55,2778.55,2778.55,0],["2018-08-23",2778.55,2778.55,2778.55,2778.55,0],["2018-08-24",2778.55,2778.55,2778.55,2778.55,0],["2018-08-27",2778.55,2778.55,2778.55,2778.55,5700],["2018-08-28",2778.55,2778.55,2778.55,2778.55,0],["2018-08-29",2778.55,2778.55,2778.55,2778.55,0],["2018-08-30",2634.83,2634.83,2634.83,2634.83,100],["2018-08-31",2634.83,2634.83,2634.83,2634.83,0],["2018-09-04",2634.83,2634.83,2634.83,2634.83,0],["2018-09-05",2634.83,2634.83,2634.83,2634.83,0],["2018-09-06",2299.49,2299.49,2299.49,2299.49,1000],["2018-09-07",2299.49,2299.49,2299.49,2299.49,0],["2018-09-10",2299.49,2299.49,2299.49,2299.49,0],["2018-09-11",2586.93,2634.83,2586.93,2634.83,2000],["2018-09-12",2634.83,2634.83,2634.83,2634.83,0],["2018-09-13",2634.83,2634.83,2634.83,2634.83,0],["2018-09-14",2778.55,2778.55,2778.55,2778.55,3000],["2018-09-17",2730.65,2730.65,2730.65,2730.65,1300],["2018-09-18",2730.65,2730.65,2730.65,2730.65,1200],["2018-09-19",2634.83,2778.55,2634.83,2778.55,5000],["2018-09-20",2778.55,2778.55,2730.65,2730.65,18000],["2018-09-21",2778.55,2778.55,2778.55,2778.55,0],["2018-09-24",2778.55,2778.55,2778.55,2778.55,0],["2018-09-25",3065.99,3065.99,3065.99,3065.99,100],["2018-09-26",2826.46,2922.27,2634.83,2634.83,6400],["2018-09-27",2634.83,2634.83,2634.83,2634.83,2800],["2018-09-28",3018.08,3018.08,3018.08,3018.08,100],["2018-10-01",3018.08,3018.08,3018.08,3018.08,0],["2018-10-02",2634.83,2778.55,2634.83,2778.55,3800],["2018-10-03",2730.65,2730.65,2730.65,2730.65,0],["2018-10-04",3018.08,3018.08,3018.08,3018.08,5300],["2018-10-05",3018.08,3018.08,3018.08,3018.08,0],["2018-10-08",2634.83,2634.83,2634.83,2634.83,500],["2018-10-09",2634.83,2634.83,2634.83,2634.83,500],["2018-10-10",2634.83,2634.83,2634.83,2634.83,0],["2018-10-11",2634.83,2634.83,2634.83,2634.83,0],["2018-10-12",2634.83,2634.83,2634.83,2634.83,400],["2018-10-15",2634.83,2634.83,2634.83,2634.83,0],["2018-10-16",2634.83,2634.83,2634.83,2634.83,0],["2018-10-17",2634.83,2634.83,2634.83,2634.83,0],["2018-10-18",2634.83,2634.83,2634.83,2634.83,700],["2018-10-19",2634.83,2634.83,2634.83,2634.83,0],["2018-10-22",3018.08,3018.08,3018.08,3018.08,500],["2018-10-23",3018.08,3018.08,3018.08,3018.08,0],["2018-10-24",2586.93,2586.93,2586.93,2586.93,3000],["2018-10-25",2634.83,2634.83,2634.83,2634.83,2300],["2018-10-26",2634.83,2634.83,2634.83,2634.83,0],["2018-10-29",2634.83,2634.83,2634.83,2634.83,0],["2018-10-30",2299.49,2299.49,2299.49,2299.49,1300],["2018-10-31",2539.02,2539.02,2539.02,2539.02,1900],["2018-11-01",2778.55,2778.55,2778.55,2778.55,100],["2018-11-02",2778.55,2778.55,2778.55,2778.55,0],["2018-11-05",2778.55,2778.55,2778.55,2778.55,0],["2018-11-06",2778.55,2778.55,2778.55,2778.55,100],["2018-11-07",2778.55,2778.55,2778.55,2778.55,0],["2018-11-08",2778.55,2778.55,2778.55,2778.55,0],["2018-11-09",2778.55,2778.55,2778.55,2778.55,0],["2018-11-12",2778.55,2778.55,2778.55,2778.55,0],["2018-11-13",2443.21,2778.55,2443.21,2778.55,1900],["2018-11-14",2539.02,2539.02,2539.02,2539.02,0],["2018-11-15",2539.02,2539.02,2539.02,2539.02,0],["2018-11-16",2682.74,2778.55,2682.74,2778.55,2500],["2018-11-19",2730.65,2730.65,2730.65,2730.65,0],["2018-11-20",2778.55,2778.55,2778.55,2778.55,1200],["2018-11-21",2778.55,2778.55,2778.55,2778.55,1000],["2018-11-22",2826.46,2826.46,2826.46,2826.46,6500],["2018-11-23",2826.46,2826.46,2826.46,2826.46,500],["2018-11-26",2826.46,2826.46,2826.46,2826.46,100],["2018-11-27",2778.55,2778.55,2778.55,2778.55,5300],["2018-11-28",2778.55,2778.55,2778.55,2778.55,0],["2018-11-29",2778.55,2778.55,2778.55,2778.55,0],["2018-11-30",2778.55,2778.55,2778.55,2778.55,2000],["2018-12-03",2778.55,2778.55,2778.55,2778.55,0],["2018-12-04",2778.55,2778.55,2778.55,2778.55,0],["2018-12-05",2778.55,2778.55,2778.55,2778.55,0],["2018-12-06",2778.55,2778.55,2778.55,2778.55,200],["2018-12-07",3161.8,3161.8,3161.8,3161.8,100],["2018-12-10",3545.05,3592.96,3545.05,3592.96,1000],["2018-12-11",3592.96,3592.96,3592.96,3592.96,800],["2018-12-12",3353.43,3353.43,3353.43,3353.43,2000],["2018-12-13",3353.43,3401.33,3353.43,3353.43,27000],["2018-12-14",3353.43,3353.43,3353.43,3353.43,0],["2018-12-17",3353.43,3353.43,3353.43,3353.43,18000],["2018-12-18",3832.49,3832.49,3784.58,3832.49,18100],["2018-12-19",3832.49,3832.49,3832.49,3832.49,4200],["2018-12-20",3353.43,3353.43,3257.61,3257.61,900],["2018-12-21",3305.52,3305.52,3305.52,3305.52,200],["2018-12-24",3353.43,3353.43,3353.43,3353.43,12600],["2018-12-25",3113.89,3113.89,3018.08,3018.08,6000],["2018-12-26",3353.43,3353.43,2826.46,2874.36,800],["2018-12-27",3353.43,3353.43,2922.27,2922.27,12000],["2018-12-28",2922.27,3353.43,2922.27,3353.43,3600],["2019-01-02",2922.27,2922.27,2922.27,2922.27,0],["2019-01-03",2539.02,3353.43,2539.02,3353.43,200],["2019-01-04",2970.18,2970.18,2970.18,2970.18,0],["2019-01-07",2874.36,2874.36,2874.36,2874.36,500],["2019-01-08",2874.36,2874.36,2874.36,2874.36,100],["2019-01-09",2874.36,2874.36,2874.36,2874.36,0],["2019-01-10",2874.36,2874.36,2874.36,2874.36,0],["2019-01-11",3113.89,3113.89,3113.89,3113.89,1500],["2019-01-14",2778.55,2778.55,2778.55,2778.55,100],["2019-01-15",3161.8,3161.8,2539.02,2539.02,1400],["2019-01-16",2826.46,2826.46,2826.46,2826.46,0],["2019-01-17",2922.27,2922.27,2922.27,2922.27,1000],["2019-01-18",2874.36,2874.36,2874.36,2874.36,2200],["2019-01-21",2874.36,2874.36,2874.36,2874.36,2200],["2019-01-22",2874.36,2874.36,2874.36,2874.36,0],["2019-01-23",2874.36,2874.36,2874.36,2874.36,0],["2019-01-24",2874.36,2874.36,2874.36,2874.36,100],["2019-01-25",2874.36,2874.36,2874.36,2874.36,2200],["2019-01-28",2874.36,2874.36,2874.36,2874.36,0],["2019-01-29",2682.74,2682.74,2682.74,2682.74,1300],["2019-01-30",3065.99,3065.99,3065.99,3065.99,3000],["2019-01-31",3305.52,3305.52,3305.52,3305.52,1000],["2019-02-01",3305.52,3305.52,3305.52,3305.52,0],["2019-02-11",2874.36,2874.36,2874.36,2874.36,200],["2019-02-12",2874.36,2874.36,2874.36,2874.36,0],["2019-02-13",2874.36,2874.36,2874.36,2874.36,0],["2019-02-14",2922.27,2922.27,2874.36,2922.27,4660],["2019-02-15",3113.89,3113.89,2922.27,2922.27,2200],["2019-02-18",3113.89,3113.89,3113.89,3113.89,1200],["2019-02-19",3113.89,3113.89,3113.89,3113.89,1300],["2019-02-20",3113.89,3113.89,3113.89,3113.89,0],["2019-02-21",3113.89,3113.89,3113.89,3113.89,0],["2019-02-22",3113.89,3113.89,3113.89,3113.89,0],["2019-02-25",3113.89,3113.89,3113.89,3113.89,1000],["2019-02-26",3113.89,3113.89,3113.89,3113.89,0],["2019-02-27",3113.89,3113.89,3113.89,3113.89,0],["2019-02-28",3113.89,3113.89,3113.89,3113.89,0],["2019-03-01",3113.89,3113.89,3113.89,3113.89,200],["2019-03-04",3113.89,3113.89,3113.89,3113.89,0],["2019-03-05",3113.89,3113.89,2970.18,3065.99,3200],["2019-03-06",3065.99,3065.99,3065.99,3065.99,1000],["2019-03-07",3065.99,3065.99,3065.99,3065.99,0],["2019-03-08",3065.99,3065.99,3065.99,3065.99,0],["2019-03-11",3065.99,3065.99,3065.99,3065.99,0],["2019-03-12",3065.99,3065.99,3065.99,3065.99,0],["2019-03-13",3113.89,3113.89,3113.89,3113.89,1000],["2019-03-14",3065.99,3065.99,3065.99,3065.99,1100],["2019-03-15",3065.99,3353.43,3065.99,3353.43,8500],["2019-03-18",3161.8,3161.8,3018.08,3018.08,3000],["2019-03-19",3113.89,3113.89,3113.89,3113.89,0],["2019-03-20",3018.08,3545.05,3018.08,3545.05,4500],["2019-03-21",3161.8,3161.8,3161.8,3161.8,200],["2019-03-22",2922.27,2922.27,2922.27,2922.27,2200],["2019-03-25",3113.89,3113.89,3113.89,3113.89,1000],["2019-03-26",3113.89,3161.8,3113.89,3161.8,1200],["2019-03-27",3113.89,3113.89,3113.89,3113.89,500],["2019-03-28",3113.89,3113.89,3113.89,3113.89,0],["2019-03-29",3257.61,3257.61,3257.61,3257.61,100],["2019-04-01",3257.61,3257.61,3257.61,3257.61,0],["2019-04-02",3688.77,3688.77,3688.77,3688.77,100],["2019-04-03",3688.77,3688.77,3688.77,3688.77,0],["2019-04-04",4119.92,4119.92,4119.92,4119.92,100],["2019-04-05",4119.92,4119.92,4119.92,4119.92,0],["2019-04-08",3545.05,3545.05,3545.05,3545.05,200],["2019-04-09",4024.11,4024.11,4024.11,4024.11,100],["2019-04-10",4024.11,4024.11,4024.11,4024.11,0],["2019-04-11",4024.11,4024.11,4024.11,4024.11,0],["2019-04-12",3449.24,3736.67,3449.24,3736.67,600],["2019-04-16",3688.77,3688.77,3688.77,3688.77,0],["2019-04-17",3688.77,3688.77,3688.77,3688.77,0],["2019-04-18",3736.67,3736.67,3592.96,3592.96,800],["2019-04-19",3640.86,3640.86,3640.86,3640.86,0],["2019-04-22",3640.86,3640.86,3640.86,3640.86,0],["2019-04-23",4072.02,4072.02,4072.02,4072.02,4620],["2019-04-24",3832.49,3832.49,3832.49,3832.49,100],["2019-04-25",4263.64,4263.64,4263.64,4263.64,100],["2019-04-26",4263.64,4263.64,4263.64,4263.64,0],["2019-05-02",4263.64,4263.64,4263.64,4263.64,0],["2019-05-03",4742.7,4742.7,4742.7,4742.7,100],["2019-05-06",4742.7,4742.7,4742.7,4742.7,0],["2019-05-07",4742.7,4742.7,4742.7,4742.7,0],["2019-05-08",4742.7,4742.7,4742.7,4742.7,0],["2019-05-09",4742.7,4742.7,4742.7,4742.7,0],["2019-05-10",4742.7,4742.7,4742.7,4742.7,0],["2019-05-13",4119.92,4119.92,4119.92,4119.92,200],["2019-05-14",4119.92,4119.92,4119.92,4119.92,0],["2019-05-15",4119.92,4119.92,4119.92,4119.92,0],["2019-05-16",4119.92,4119.92,4119.92,4119.92,0],["2019-05-17",3592.96,3592.96,3545.05,3545.05,12900],["2019-05-20",3353.43,3353.43,3353.43,3353.43,1700],["2019-05-21",3353.43,3353.43,3353.43,3353.43,0],["2019-05-22",3353.43,3353.43,3353.43,3353.43,0],["2019-05-23",3353.43,3353.43,3353.43,3353.43,4700],["2019-05-24",3353.43,3401.33,3353.43,3401.33,600],["2019-05-27",3497.14,3497.14,3497.14,3497.14,100],["2019-05-28",3497.14,3497.14,3497.14,3497.14,0],["2019-05-29",3401.33,3401.33,3353.43,3353.43,1400],["2019-05-30",3401.33,3401.33,3401.33,3401.33,0],["2019-05-31",3353.43,3353.43,3353.43,3353.43,1000],["2019-06-03",3353.43,3353.43,3353.43,3353.43,0],["2019-06-04",3353.43,3640.86,3353.43,3353.43,15600],["2019-06-05",3640.86,3640.86,3640.86,3640.86,0],["2019-06-06",3640.86,3640.86,3640.86,3640.86,0],["2019-06-07",3640.86,3640.86,3640.86,3640.86,0],["2019-06-10",3640.86,3640.86,3640.86,3640.86,0],["2019-06-11",3640.86,3640.86,3640.86,3640.86,0],["2019-06-12",3353.43,3353.43,3353.43,3353.43,100],["2019-06-13",3353.43,3353.43,3353.43,3353.43,0],["2019-06-14",3353.43,3353.43,3353.43,3353.43,0],["2019-06-17",3353.43,3353.43,3353.43,3353.43,500],["2019-06-18",3353.43,3353.43,3353.43,3353.43,0],["2019-06-19",3353.43,3353.43,3353.43,3353.43,0],["2019-06-20",3545.05,3545.05,3449.24,3449.24,500],["2019-06-21",3401.33,3401.33,3401.33,3401.33,500],["2019-06-24",3497.14,3497.14,3497.14,3497.14,200],["2019-06-25",3497.14,3497.14,3497.14,3497.14,0],["2019-06-26",3996.74,3996.74,3941.23,3941.23,700],["2019-06-27",3996.74,3996.74,3996.74,3996.74,0],["2019-06-28",4496.33,4496.33,4218.78,4218.78,200],["2019-07-01",3774.69,4274.29,3774.69,3774.69,4500],["2019-07-02",3830.2,3830.2,3830.2,3830.2,0],["2019-07-03",3830.2,3830.2,3830.2,3830.2,0],["2019-07-04",3830.2,3830.2,3830.2,3830.2,0],["2019-07-05",3830.2,3830.2,3830.2,3830.2,0],["2019-07-08",3830.2,3830.2,3830.2,3830.2,0],["2019-07-09",3885.72,3885.72,3885.72,3885.72,1400],["2019-07-10",3830.2,3830.2,3830.2,3830.2,1000],["2019-07-11",3830.2,3830.2,3830.2,3830.2,200],["2019-07-12",3830.2,3830.2,3830.2,3830.2,300],["2019-07-15",3830.2,3830.2,3830.2,3830.2,0],["2019-07-16",3830.2,3830.2,3830.2,3830.2,2100],["2019-07-17",3830.2,3830.2,3830.2,3830.2,0],["2019-07-18",3663.67,3719.18,3663.67,3719.18,600],["2019-07-19",3719.18,3719.18,3719.18,3719.18,0],["2019-07-22",3719.18,3719.18,3719.18,3719.18,0],["2019-07-23",3885.72,3885.72,3552.65,3552.65,300],["2019-07-24",3663.67,3663.67,3663.67,3663.67,0],["2019-07-25",3497.14,3497.14,3497.14,3497.14,1600],["2019-07-26",3497.14,3497.14,3497.14,3497.14,0],["2019-07-29",3497.14,3497.14,3497.14,3497.14,0],["2019-07-30",3497.14,3497.14,3497.14,3497.14,0],["2019-07-31",3941.23,3941.23,3941.23,3941.23,100],["2019-08-01",3386.12,3386.12,3386.12,3386.12,500],["2019-08-02",3219.59,3219.59,3219.59,3219.59,400],["2019-08-05",3164.08,3164.08,3164.08,3164.08,300],["2019-08-06",3164.08,3164.08,3164.08,3164.08,0],["2019-08-07",3164.08,3164.08,3164.08,3164.08,0],["2019-08-08",3552.65,3552.65,3552.65,3552.65,2800],["2019-08-09",3386.12,3386.12,3386.12,3386.12,200],["2019-08-12",3330.61,3441.63,2886.53,3441.63,3400],["2019-08-13",3108.57,3108.57,3108.57,3108.57,0],["2019-08-14",3330.61,3330.61,3330.61,3330.61,6000],["2019-08-15",3330.61,3441.63,3330.61,3441.63,1900],["2019-08-16",3386.12,3386.12,3386.12,3386.12,3700],["2019-08-19",3386.12,3386.12,3386.12,3386.12,0],["2019-08-20",3386.12,3386.12,3386.12,3386.12,0],["2019-08-21",3552.65,3552.65,3552.65,3552.65,1000],["2019-08-22",3552.65,3552.65,3552.65,3552.65,0],["2019-08-23",3552.65,3552.65,3552.65,3552.65,0],["2019-08-26",3552.65,3552.65,3552.65,3552.65,3100],["2019-08-27",3663.67,3830.2,3663.67,3830.2,400],["2019-08-28",3774.69,3774.69,3774.69,3774.69,0],["2019-08-29",3941.23,3996.74,3941.23,3996.74,300],["2019-08-30",3608.16,3608.16,3608.16,3608.16,100],["2019-09-03",3608.16,3608.16,3608.16,3608.16,0],["2019-09-04",3608.16,3608.16,3608.16,3608.16,0],["2019-09-05",3885.72,3941.23,3885.72,3941.23,2600],["2019-09-06",3885.72,4440.82,3885.72,4107.76,23600],["2019-09-09",3941.23,4329.8,3941.23,4274.29,74900],["2019-09-10",4052.25,4052.25,4052.25,4052.25,11600],["2019-09-11",3941.23,3996.74,3941.23,3996.74,600],["2019-09-12",3885.72,3885.72,3830.2,3885.72,4900],["2019-09-13",3830.2,3941.23,3830.2,3941.23,800],["2019-09-16",3941.23,3996.74,3941.23,3996.74,500],["2019-09-17",3996.74,3996.74,3996.74,3996.74,100],["2019-09-18",4052.25,4163.27,4052.25,4052.25,17300],["2019-09-19",4052.25,4163.27,4052.25,4163.27,22700],["2019-09-20",4052.25,4052.25,3885.72,3885.72,38700],["2019-09-23",4052.25,4052.25,3941.23,3941.23,21300],["2019-09-24",3941.23,3941.23,3941.23,3941.23,19600],["2019-09-25",3941.23,3941.23,3885.72,3941.23,11800],["2019-09-26",3941.23,3941.23,3941.23,3941.23,2000],["2019-09-27",3774.69,3885.72,3719.18,3885.72,2200],["2019-09-30",3885.72,3885.72,3885.72,3885.72,500],["2019-10-01",3830.2,3830.2,3830.2,3830.2,800],["2019-10-02",3830.2,3830.2,3830.2,3830.2,9100],["2019-10-03",3885.72,3941.23,3885.72,3885.72,35500],["2019-10-04",3885.72,3941.23,3885.72,3885.72,2000],["2019-10-07",3885.72,3885.72,3885.72,3885.72,3000],["2019-10-08",4052.25,4052.25,4052.25,4052.25,100],["2019-10-09",4052.25,4052.25,4052.25,4052.25,0],["2019-10-10",4052.25,4052.25,4052.25,4052.25,0],["2019-10-11",3885.72,3885.72,3774.69,3774.69,1000],["2019-10-14",3941.23,3941.23,3941.23,3941.23,200],["2019-10-15",3774.69,3941.23,3774.69,3941.23,800],["2019-10-16",3830.2,3830.2,3719.18,3830.2,11700],["2019-10-17",3885.72,3885.72,3719.18,3719.18,1000],["2019-10-18",3608.16,3608.16,3608.16,3608.16,800],["2019-10-21",3830.2,3830.2,3830.2,3830.2,100],["2019-10-22",3663.67,3774.69,3608.16,3774.69,2500],["2019-10-23",3663.67,3774.69,3663.67,3774.69,11460],["2019-10-24",3830.2,3830.2,3830.2,3830.2,100],["2019-10-25",3830.2,3830.2,3830.2,3830.2,0],["2019-10-28",3719.18,3774.69,3719.18,3774.69,4200],["2019-10-29",3830.2,3830.2,3774.69,3774.69,1100],["2019-10-30",3774.69,3774.69,3774.69,3774.69,0],["2019-10-31",3774.69,3774.69,3608.16,3608.16,400],["2019-11-01",3774.69,3774.69,3719.18,3719.18,700],["2019-11-04",3719.18,3719.18,3719.18,3719.18,5006],["2019-11-05",3719.18,3719.18,3663.67,3663.67,700],["2019-11-06",3774.69,3774.69,3663.67,3719.18,3600],["2019-11-07",3830.2,3830.2,3608.16,3774.69,300],["2019-11-08",3830.2,3830.2,3830.2,3830.2,100],["2019-11-11",3830.2,3830.2,3830.2,3830.2,0],["2019-11-12",3663.67,3663.67,3663.67,3663.67,500],["2019-11-13",3663.67,3663.67,3663.67,3663.67,10700],["2019-11-14",3663.67,3663.67,3608.16,3608.16,2700],["2019-11-15",3663.67,3663.67,3164.08,3164.08,102100],["2019-11-18",3219.59,3219.59,2831.02,2831.02,181900],["2019-11-19",2886.53,2886.53,2886.53,2886.53,11800],["2019-11-20",2831.02,2886.53,2664.49,2775.51,37800],["2019-11-21",2608.98,3108.57,2386.94,2608.98,1160900],["2019-11-22",2775.51,2775.51,2775.51,2775.51,7200],["2019-11-25",2831.02,3164.08,2664.49,2886.53,40200],["2019-11-26",2831.02,2886.53,2775.51,2886.53,134500],["2019-11-27",2775.51,3108.57,2775.51,2997.55,56700],["2019-11-28",2997.55,3441.63,2997.55,3386.12,307500],["2019-11-29",3386.12,3497.14,3330.61,3386.12,161100],["2019-12-02",3441.63,3441.63,3164.08,3330.61,37100],["2019-12-03",3164.08,3386.12,2997.55,3108.57,62800],["2019-12-04",3330.61,3663.67,3053.06,3275.1,63200],["2019-12-05",3330.61,3330.61,3108.57,3219.59,40100],["2019-12-06",3219.59,3219.59,3053.06,3164.08,44600],["2019-12-09",3164.08,3275.1,3053.06,3108.57,22800],["2019-12-10",3164.08,3164.08,3108.57,3164.08,29100],["2019-12-11",3164.08,3164.08,3053.06,3108.57,38400],["2019-12-12",3108.57,3219.59,3108.57,3164.08,20700],["2019-12-13",3164.08,3219.59,3164.08,3219.59,13900],["2019-12-16",3330.61,3330.61,3164.08,3219.59,14100],["2019-12-17",3330.61,3330.61,3108.57,3164.08,7500],["2019-12-18",3108.57,3164.08,3108.57,3164.08,2600],["2019-12-19",3219.59,3219.59,3108.57,3108.57,10900],["2019-12-20",3219.59,3219.59,3219.59,3219.59,100],["2019-12-23",3108.57,3219.59,3108.57,3219.59,4400],["2019-12-24",3164.08,3164.08,3108.57,3164.08,6700],["2019-12-25",3108.57,3164.08,3108.57,3108.57,9700],["2019-12-26",3219.59,3275.1,3108.57,3275.1,24000],["2019-12-27",3275.1,3275.1,3053.06,3164.08,3700],["2019-12-30",3219.59,3219.59,3219.59,3219.59,200],["2019-12-31",3219.59,3219.59,3219.59,3219.59,1100],["2020-01-02",3053.06,3164.08,3053.06,3164.08,2100],["2020-01-03",3108.57,3164.08,3108.57,3164.08,2300],["2020-01-06",3164.08,3164.08,3053.06,3108.57,3000],["2020-01-07",3053.06,3108.57,2942.04,3108.57,6200],["2020-01-08",3108.57,3108.57,2886.53,2886.53,7400],["2020-01-09",2942.04,3053.06,2942.04,3053.06,1800],["2020-01-10",3108.57,3108.57,2997.55,2997.55,15000],["2020-01-13",2942.04,3219.59,2942.04,3219.59,14800],["2020-01-14",2997.55,3108.57,2997.55,3108.57,6300],["2020-01-15",3053.06,3053.06,3053.06,3053.06,100],["2020-01-16",2997.55,2997.55,2831.02,2886.53,26200],["2020-01-17",2997.55,2997.55,2997.55,2997.55,100],["2020-01-20",3108.57,3108.57,3053.06,3053.06,14500],["2020-01-21",3108.57,3108.57,3053.06,3108.57,33900],["2020-01-22",3053.06,3108.57,3053.06,3108.57,1200],["2020-01-30",3108.57,3108.57,3053.06,3053.06,2200],["2020-01-31",3108.57,3108.57,2997.55,2997.55,15700],["2020-02-03",2997.55,2997.55,2997.55,2997.55,300],["2020-02-04",2997.55,2997.55,2886.53,2886.53,1400],["2020-02-05",2942.04,3053.06,2942.04,2997.55,19200],["2020-02-06",3053.06,3108.57,3053.06,3053.06,23400],["2020-02-07",3053.06,3053.06,2997.55,2997.55,15000],["2020-02-10",2997.55,3164.08,2997.55,3164.08,16600],["2020-02-11",3219.59,3275.1,3108.57,3164.08,21100],["2020-02-12",3164.08,3164.08,3108.57,3164.08,13500],["2020-02-13",3053.06,3108.57,3053.06,3108.57,3300],["2020-02-14",3053.06,3164.08,3053.06,3108.57,18500],["2020-02-17",3164.08,3164.08,3108.57,3164.08,12500],["2020-02-18",3164.08,3219.59,3164.08,3219.59,6600],["2020-02-19",3219.59,3219.59,3164.08,3164.08,1200],["2020-02-20",3441.63,3441.63,3164.08,3164.08,4500],["2020-02-21",3164.08,3164.08,3108.57,3164.08,1400],["2020-02-24",3108.57,3164.08,3053.06,3053.06,43600],["2020-02-25",3108.57,3108.57,3108.57,3108.57,13100],["2020-02-26",3053.06,3164.08,3053.06,3108.57,5300],["2020-02-27",2997.55,3108.57,2997.55,3053.06,14600],["2020-02-28",3108.57,3108.57,2997.55,3053.06,4500],["2020-03-02",3108.57,3164.08,3053.06,3164.08,16300],["2020-03-03",3164.08,3219.59,3108.57,3108.57,22200],["2020-03-04",3053.06,3275.1,3053.06,3108.57,9500],["2020-03-05",3275.1,3275.1,3275.1,3275.1,1000],["2020-03-06",3108.57,3219.59,3108.57,3219.59,11100],["2020-03-09",3053.06,3053.06,2664.49,2831.02,40000],["2020-03-10",2997.55,2997.55,2886.53,2942.04,23600],["2020-03-11",3053.06,3053.06,2775.51,2886.53,13600],["2020-03-12",2942.04,2942.04,2608.98,2775.51,26400],["2020-03-13",2775.51,2775.51,2775.51,2775.51,3200],["2020-03-16",2886.53,2886.53,2775.51,2831.02,2700],["2020-03-17",2775.51,2997.55,2775.51,2886.53,21800],["2020-03-18",2775.51,2831.02,2775.51,2831.02,2800],["2020-03-19",2831.02,2886.53,2775.51,2831.02,2200],["2020-03-20",2886.53,2886.53,2775.51,2831.02,11300],["2020-03-23",2886.53,2886.53,2775.51,2775.51,3500],["2020-03-24",2831.02,2831.02,2664.49,2775.51,18500],["2020-03-25",2831.02,2831.02,2775.51,2831.02,7200],["2020-03-26",2831.02,2831.02,2775.51,2775.51,2600],["2020-03-27",2775.51,2831.02,2775.51,2831.02,1900],["2020-03-30",2775.51,2775.51,2720.0,2775.51,11800],["2020-03-31",2775.51,2775.51,2386.94,2608.98,88800],["2020-04-01",2608.98,2664.49,2553.47,2608.98,64600],["2020-04-03",2720.0,2720.0,2664.49,2720.0,23900],["2020-04-06",2720.0,2775.51,2664.49,2664.49,41700],["2020-04-07",2720.0,2720.0,2608.98,2720.0,18500],["2020-04-08",2608.98,2664.49,2608.98,2664.49,2800],["2020-04-09",2608.98,2664.49,2608.98,2608.98,37600],["2020-04-10",2553.47,2608.98,2553.47,2608.98,21100],["2020-04-13",2664.49,2664.49,2608.98,2608.98,17800],["2020-04-14",2664.49,2831.02,2608.98,2775.51,73200],["2020-04-15",2831.02,2831.02,2775.51,2775.51,22100],["2020-04-16",2831.02,2831.02,2720.0,2720.0,25300],["2020-04-17",2720.0,3108.57,2720.0,3053.06,170600],["2020-04-20",3219.59,3441.63,3219.59,3330.61,172800],["2020-04-21",3330.61,3719.18,3053.06,3053.06,50200],["2020-04-22",2886.53,2997.55,2886.53,2997.55,32200],["2020-04-23",3053.06,3219.59,2997.55,3164.08,74400],["2020-04-24",3164.08,3441.63,3108.57,3441.63,48400],["2020-04-27",3386.12,3497.14,3275.1,3275.1,34500],["2020-04-28",3330.61,3330.61,3108.57,3219.59,31900],["2020-04-29",3275.1,3275.1,3053.06,3108.57,34200],["2020-05-04",3164.08,3164.08,3108.57,3108.57,21000],["2020-05-05",3108.57,3164.08,3053.06,3053.06,23178],["2020-05-06",3053.06,3219.59,3053.06,3164.08,5900],["2020-05-07",3164.08,3164.08,3108.57,3164.08,32600],["2020-05-08",3164.08,3164.08,3164.08,3164.08,58200],["2020-05-11",3219.59,3219.59,3108.57,3164.08,10100],["2020-05-12",3164.08,3219.59,3164.08,3164.08,17500],["2020-05-13",3164.08,3164.08,3164.08,3164.08,65300],["2020-05-14",3164.08,3219.59,3108.57,3108.57,30500],["2020-05-15",3164.08,3275.1,3108.57,3219.59,22800],["2020-05-18",3164.08,3219.59,3164.08,3219.59,2800],["2020-05-19",3164.08,3219.59,3164.08,3219.59,46600],["2020-05-20",3219.59,3275.1,3164.08,3275.1,15000],["2020-05-21",3275.1,3441.63,3275.1,3386.12,51100],["2020-05-22",3330.61,3330.61,3275.1,3330.61,28800],["2020-05-25",3275.1,3275.1,3164.08,3275.1,15400],["2020-05-26",3275.1,3330.61,3275.1,3275.1,24100],["2020-05-27",3330.61,3330.61,3275.1,3275.1,17800],["2020-05-28",3330.61,3330.61,3330.61,3330.61,35300],["2020-05-29",3386.12,3386.12,3330.61,3386.12,2200],["2020-06-01",3330.61,3386.12,3330.61,3386.12,31300],["2020-06-02",3441.63,3441.63,3330.61,3330.61,31100],["2020-06-03",3497.14,3497.14,3386.12,3386.12,16600],["2020-06-04",3441.63,3441.63,3330.61,3386.12,15200],["2020-06-05",3386.12,3386.12,3330.61,3386.12,2600],["2020-06-08",3330.61,3386.12,3330.61,3330.61,34800],["2020-06-09",3275.1,3386.12,3275.1,3330.61,61800],["2020-06-10",3386.12,3386.12,3330.61,3330.61,22300],["2020-06-11",3386.12,3386.12,3330.61,3330.61,33900],["2020-06-12",3275.1,3330.61,3219.59,3330.61,10800],["2020-06-15",3275.1,3330.61,3219.59,3330.61,19700],["2020-06-16",3275.1,3386.12,3275.1,3386.12,25800],["2020-06-17",3386.12,3441.63,3386.12,3386.12,16400],["2020-06-18",3386.12,3386.12,3386.12,3386.12,9200],["2020-06-19",3441.63,3441.63,3330.61,3441.63,48400],["2020-06-22",3441.63,3497.14,3441.63,3497.14,16500],["2020-06-23",3441.63,3497.14,3441.63,3441.63,9300],["2020-06-24",3497.14,3663.67,3497.14,3552.65,42700],["2020-06-25",3552.65,3608.16,3552.65,3552.65,3700],["2020-06-26",3552.65,3552.65,3330.61,3386.12,53700],["2020-06-29",3441.63,3497.14,3386.12,3497.14,22300],["2020-06-30",3719.18,3719.18,3275.1,3275.1,35400],["2020-07-01",3552.65,3552.65,3441.63,3441.63,3200],["2020-07-02",3552.65,3552.65,3441.63,3552.65,1200],["2020-07-03",3497.14,3552.65,3497.14,3552.65,7800],["2020-07-06",3497.14,3497.14,3497.14,3497.14,11200],["2020-07-07",3552.65,3552.65,3497.14,3497.14,2100],["2020-07-08",3552.65,3552.65,3552.65,3552.65,2000],["2020-07-09",3552.65,3608.16,3497.14,3608.16,2800],["2020-07-10",3608.16,3719.18,3608.16,3719.18,21800],["2020-07-13",3719.18,3774.69,3608.16,3608.16,10600],["2020-07-14",3719.18,3719.18,3663.67,3719.18,8400],["2020-07-15",3719.18,3719.18,3719.18,3719.18,7100],["2020-07-16",3774.69,4163.27,3774.69,4163.27,186900],["2020-07-17",4163.27,4274.29,4163.27,4218.78,44500],["2020-07-20",4218.78,4274.29,4107.76,4107.76,49800],["2020-07-21",4107.76,4163.27,3996.74,4163.27,30700],["2020-07-22",4052.25,4107.76,3996.74,3996.74,27300],["2020-07-23",4052.25,4052.25,3996.74,3996.74,11200],["2020-07-24",3996.74,3996.74,3608.16,3663.67,100700],["2020-07-27",3663.67,3885.72,3441.63,3552.65,51600],["2020-07-28",3774.69,3885.72,3774.69,3830.2,14100],["2020-07-29",3552.65,3552.65,3441.63,3497.14,16300],["2020-07-30",3774.69,3774.69,3552.65,3608.16,22000],["2020-07-31",3830.2,3830.2,3608.16,3608.16,4200],["2020-08-03",3608.16,3608.16,3608.16,3608.16,16900],["2020-08-04",3719.18,3774.69,3719.18,3719.18,8900],["2020-08-05",3663.67,3774.69,3663.67,3774.69,7700],["2020-08-06",3774.69,3774.69,3719.18,3719.18,38600],["2020-08-07",3719.18,3719.18,3608.16,3608.16,68100],["2020-08-10",3663.67,3885.72,3663.67,3885.72,27900],["2020-08-11",3885.72,3885.72,3774.69,3830.2,4500],["2020-08-12",3830.2,3830.2,3830.2,3830.2,7200],["2020-08-13",3885.72,3885.72,3774.69,3830.2,5200],["2020-08-14",3830.2,3941.23,3830.2,3885.72,12400],["2020-08-17",3885.72,3885.72,3830.2,3885.72,34700],["2020-08-18",3996.74,3996.74,3885.72,3996.74,38800],["2020-08-19",3996.74,4163.27,3996.74,4163.27,7600],["2020-08-20",3996.74,4107.76,3608.16,4107.76,16000],["2020-08-21",4107.76,4107.76,3941.23,3941.23,21700],["2020-08-24",4107.76,4107.76,3996.74,3996.74,12300],["2020-08-25",3941.23,3996.74,3941.23,3996.74,8600],["2020-08-26",3996.74,4052.25,3996.74,4052.25,200],["2020-08-27",4052.25,4107.76,4052.25,4107.76,24300],["2020-08-28",4107.76,4163.27,4052.25,4052.25,17100],["2020-08-31",4107.76,4163.27,4052.25,4107.76,24200],["2020-09-01",4163.27,4163.27,4107.76,4107.76,19300],["2020-09-03",4107.76,4163.27,4107.76,4163.27,30100],["2020-09-04",4163.27,4329.8,4163.27,4274.29,16300],["2020-09-07",4274.29,4274.29,4107.76,4107.76,17100],["2020-09-08",4107.76,4107.76,4052.25,4052.25,10000],["2020-09-09",4052.25,4107.76,4052.25,4107.76,4800],["2020-09-10",4163.27,4163.27,4107.76,4163.27,14300],["2020-09-11",4163.27,4218.78,4107.76,4107.76,9900],["2020-09-14",4163.27,4218.78,4163.27,4218.78,1100],["2020-09-15",4163.27,4218.78,4163.27,4218.78,19500],["2020-09-16",4163.27,4274.29,4163.27,4218.78,14800],["2020-09-17",4218.78,4218.78,4218.78,4218.78,13500],["2020-09-18",4218.78,4218.78,4163.27,4218.78,5300],["2020-09-21",4163.27,4440.82,4163.27,4218.78,30800],["2020-09-22",4163.27,4274.29,4163.27,4218.78,11100],["2020-09-23",4329.8,4329.8,4329.8,4329.8,20300],["2020-09-24",4329.8,4329.8,4329.8,4329.8,23000],["2020-09-25",4440.82,4440.82,4218.78,4218.78,11400],["2020-09-28",4329.8,4329.8,4329.8,4329.8,44400],["2020-09-29",4329.8,4329.8,4329.8,4329.8,10800],["2020-09-30",4274.29,4274.29,4274.29,4274.29,9900],["2020-10-01",4274.29,4274.29,4274.29,4274.29,14200],["2020-10-02",4218.78,4274.29,4218.78,4274.29,6406],["2020-10-05",4218.78,4385.31,4218.78,4329.8,18700],["2020-10-06",4440.82,4440.82,4329.8,4385.31,18700],["2020-10-07",4385.31,4440.82,4385.31,4440.82,5500],["2020-10-08",4496.33,4773.88,4496.33,4718.37,100500],["2020-10-09",4884.9,4884.9,4718.37,4829.39,70700],["2020-10-12",4829.39,4829.39,4718.37,4718.37,44800],["2020-10-13",4829.39,4829.39,4662.86,4718.37,38400],["2020-10-14",4718.37,4773.88,4662.86,4718.37,36100],["2020-10-15",4662.86,4662.86,4551.84,4551.84,1200],["2020-10-16",4551.84,4773.88,4551.84,4718.37,73100],["2020-10-19",4718.37,4773.88,4718.37,4773.88,40800],["2020-10-20",4773.88,4773.88,4718.37,4773.88,12500],["2020-10-21",4962.32,4962.32,4648.25,4711.06,44900],["2020-10-22",4585.44,4585.44,4585.44,4585.44,17900],["2020-10-23",5213.58,5213.58,4836.69,5025.14,82700],["2020-10-26",5025.14,5150.76,4962.32,4962.32,41700],["2020-10-27",4711.06,4962.32,4711.06,4836.69,2900],["2020-10-28",4836.69,4899.51,4711.06,4836.69,49800],["2020-10-29",4836.69,4836.69,4836.69,4836.69,12800],["2020-10-30",4836.69,4899.51,4836.69,4899.51,5500],["2020-11-02",4773.88,4899.51,4773.88,4899.51,1200],["2020-11-03",4773.88,4836.69,4711.06,4836.69,18200],["2020-11-04",4899.51,4899.51,4773.88,4899.51,12100],["2020-11-05",4836.69,4836.69,4836.69,4836.69,11200],["2020-11-06",4836.69,4836.69,4836.69,4836.69,1000],["2020-11-09",4836.69,4962.32,4836.69,4962.32,1200],["2020-11-10",5025.14,5025.14,4836.69,4899.51,26600],["2020-11-11",4899.51,4899.51,4899.51,4899.51,10400],["2020-11-12",5339.21,5339.21,4962.32,4962.32,1300],["2020-11-13",4962.32,4962.32,4962.32,4962.32,4300],["2020-11-16",5025.14,5025.14,4836.69,4836.69,53200],["2020-11-17",4962.32,5150.76,4962.32,5087.95,50500],["2020-11-18",5087.95,5402.02,5087.95,5402.02,87900],["2020-11-19",5402.02,5967.35,5402.02,5967.35,100000],["2020-11-20",6658.3,6658.3,6281.42,6658.3,313100],["2020-11-23",7600.52,7600.52,6658.3,6721.12,566500],["2020-11-24",6783.93,6783.93,6595.49,6721.12,146000],["2020-11-25",6658.3,6658.3,6407.05,6407.05,41400],["2020-11-26",6407.05,6532.68,6344.23,6407.05,100000],["2020-11-27",6407.05,6407.05,6218.6,6344.23,51600],["2020-11-30",6281.42,6281.42,6155.79,6218.6,25800],["2020-12-01",6092.98,6092.98,5904.53,6092.98,57800],["2020-12-02",6155.79,6155.79,5967.35,6092.98,34700],["2020-12-03",6092.98,6532.68,6030.16,6469.86,42200],["2020-12-04",6972.38,6972.38,6218.6,6281.42,28500],["2020-12-07",6155.79,6281.42,6030.16,6281.42,25800],["2020-12-08",6783.93,6783.93,6030.16,6281.42,43000],["2020-12-09",6595.49,6595.49,6281.42,6344.23,262000],["2020-12-10",6281.42,6281.42,6092.98,6155.79,40900],["2020-12-11",6155.79,6281.42,6155.79,6281.42,8000],["2020-12-14",6218.6,6344.23,6155.79,6281.42,60100],["2020-12-15",6281.42,6344.23,6281.42,6281.42,244700],["2020-12-16",6595.49,6595.49,6281.42,6532.68,1292500],["2020-12-17",6532.68,7035.19,6532.68,6846.75,418900],["2020-12-18",6909.56,7035.19,6846.75,6846.75,189700],["2020-12-21",6909.56,6909.56,6595.49,6783.93,281300],["2020-12-22",6721.12,7098.0,6469.86,6721.12,701300],["2020-12-23",6783.93,7035.19,6658.3,6846.75,333760],["2020-12-24",6846.75,7098.0,6595.49,6846.75,206100],["2020-12-25",6846.75,7286.45,6783.93,7286.45,575700],["2020-12-28",7286.45,7474.89,7160.82,7223.63,700000],["2020-12-29",7223.63,7349.26,7035.19,7098.0,315900],["2020-12-30",7098.0,7098.0,6344.23,6909.56,429300],["2020-12-31",6846.75,7035.19,6407.05,6407.05,630500],["2021-01-04",6909.56,7098.0,6783.93,7035.19,308400],["2021-01-05",7035.19,7035.19,6909.56,6972.38,336100],["2021-01-06",6972.38,7160.82,6909.56,6909.56,372900],["2021-01-07",7160.82,7160.82,6909.56,6972.38,518100],["2021-01-08",6972.38,7977.4,6972.38,7977.4,3911000],["2021-01-11",8165.84,8354.29,7977.4,8354.29,608700],["2021-01-12",9296.5,9296.5,8040.22,8668.36,1049600],["2021-01-13",8542.73,9108.06,8479.92,8731.17,2171100],["2021-01-14",8731.17,8793.99,8417.1,8605.54,840200],["2021-01-15",8793.99,9170.87,8605.54,8919.62,1955600],["2021-01-18",8793.99,9547.76,8793.99,9108.06,2230400],["2021-01-19",9233.69,9610.57,8228.66,9045.24,1573800],["2021-01-20",9045.24,9108.06,7914.59,8731.17,836000],["2021-01-21",8731.17,9422.13,8542.73,9170.87,1279000],["2021-01-22",9170.87,9736.2,9108.06,9296.5,1008600],["2021-01-25",9296.5,9736.2,9233.69,9359.31,1177400],["2021-01-26",9547.76,9547.76,8668.36,8919.62,1123300],["2021-01-27",8856.8,8919.62,7851.77,8228.66,1448200],["2021-01-28",8040.22,8040.22,7098.0,7098.0,1213300],["2021-01-29",6218.6,7914.59,6218.6,7851.77,551400],["2021-02-01",8040.22,8040.22,7035.19,7160.82,581300],["2021-02-02",7223.63,7537.7,7098.0,7474.89,393500],["2021-02-03",7537.7,8165.84,7474.89,8040.22,541300],["2021-02-04",8040.22,8228.66,7851.77,8040.22,563100],["2021-02-05",8103.03,8354.29,8103.03,8165.84,357700],["2021-02-08",8165.84,8228.66,7474.89,7851.77,545900],["2021-02-09",7851.77,8103.03,7600.52,7977.4,382500],["2021-02-17",7977.4,8668.36,7977.4,8605.54,782000],["2021-02-18",8605.54,8982.43,8479.92,8668.36,745700],["2021-02-19",8542.73,8793.99,8417.1,8605.54,574500],["2021-02-22",8605.54,8605.54,8417.1,8542.73,479300],["2021-02-23",8605.54,8731.17,8479.92,8605.54,406800],["2021-02-24",8605.54,8605.54,8228.66,8354.29,780000],["2021-02-25",8354.29,8479.92,8165.84,8291.47,562500],["2021-02-26",8040.22,8479.92,8040.22,8479.92,493200],["2021-03-01",8479.92,8542.73,8291.47,8479.92,421700],["2021-03-02",8542.73,8542.73,8354.29,8542.73,511100],["2021-03-03",8417.1,8793.99,8417.1,8793.99,699500],["2021-03-04",8731.17,9547.76,8731.17,9422.13,1941000],["2021-03-05",9422.13,10238.71,9422.13,9673.39,875400],["2021-03-08",9861.83,9987.46,9359.31,9484.94,1353700],["2021-03-09",9484.94,9484.94,9108.06,9296.5,801000],["2021-03-10",9296.5,9422.13,9170.87,9359.31,519600],["2021-03-11",9359.31,9547.76,9233.69,9422.13,515800],["2021-03-12",9422.13,9610.57,9233.69,9296.5,407900],["2021-03-15",9359.31,9422.13,9233.69,9359.31,311035],["2021-03-16",9108.06,9359.31,9108.06,9233.69,538000],["2021-03-17",9233.69,9673.39,9233.69,9547.76,708700],["2021-03-18",9547.76,9736.2,9422.13,9484.94,335200],["2021-03-19",9359.31,9610.57,9296.5,9610.57,780400],["2021-03-22",9484.94,9736.2,9484.94,9673.39,691500],["2021-03-23",9736.2,9799.01,9422.13,9673.39,478500],["2021-03-24",9610.57,9610.57,9108.06,9296.5,705600],["2021-03-25",9233.69,9359.31,9045.24,9108.06,450500],["2021-03-26",9108.06,9108.06,8417.1,8982.43,800500],["2021-03-29",9045.24,9296.5,9045.24,9233.69,335900],["2021-03-30",9170.87,9170.87,9045.24,9108.06,303400],["2021-03-31",9108.06,9233.69,8982.43,9233.69,313900],["2021-04-01",9233.69,9359.31,8982.43,9359.31,332700],["2021-04-02",9359.31,9610.57,9296.5,9359.31,584200],["2021-04-05",9484.94,9547.76,9296.5,9359.31,310900],["2021-04-06",9359.31,9359.31,8982.43,9233.69,575600],["2021-04-07",9233.69,9296.5,9108.06,9296.5,342400],["2021-04-08",9359.31,9422.13,9170.87,9296.5,548700],["2021-04-09",9296.5,9861.83,9233.69,9799.01,1431900],["2021-04-12",9799.01,10050.27,9547.76,9673.39,868900],["2021-04-13",9736.2,9736.2,9296.5,9422.13,797100],["2021-04-14",9422.13,9484.94,9108.06,9484.94,628300],["2021-04-15",9422.13,9736.2,9296.5,9359.31,487500],["2021-04-16",9422.13,9422.13,8919.62,9170.87,607800],["2021-04-19",9170.87,9296.5,9045.24,9296.5,228700],["2021-04-20",9233.69,9359.31,9108.06,9170.87,240500],["2021-04-22",9170.87,9170.87,8668.36,8668.36,567800],["2021-04-23",8793.99,8919.62,8479.92,8919.62,267100],["2021-04-26",8793.99,8856.8,8354.29,8479.92,239200],["2021-04-27",8479.92,8479.92,8228.66,8417.1,245700],["2021-04-28",8417.1,8605.54,8354.29,8542.73,134000],["2021-04-29",8542.73,8668.36,8417.1,8479.92,127400],["2021-05-04",7788.96,8354.29,7286.45,8291.47,171400],["2021-05-05",8291.47,8919.62,8291.47,8668.36,289100],["2021-05-06",8793.99,8793.99,8542.73,8605.54,66200],["2021-05-07",8605.54,8605.54,8228.66,8354.29,205000],["2021-05-10",8228.66,8417.1,8165.84,8417.1,342500],["2021-05-11",8354.29,8479.92,8165.84,8354.29,226000],["2021-05-12",8291.47,8417.1,8291.47,8417.1,138500],["2021-05-13",8417.1,8668.36,8354.29,8417.1,229400],["2021-05-14",8479.92,8479.92,8291.47,8354.29,161200],["2021-05-17",8417.1,8479.92,8291.47,8354.29,237000],["2021-05-18",8417.1,8417.1,8291.47,8354.29,137500],["2021-05-19",8354.29,8354.29,8103.03,8228.66,157900],["2021-05-20",8165.84,8165.84,7851.77,7977.4,406000],["2021-05-21",7977.4,8291.47,7851.77,8103.03,245700],["2021-05-24",8228.66,8228.66,8040.22,8103.03,184000],["2021-05-25",8165.84,8354.29,8165.84,8291.47,272300],["2021-05-26",8291.47,8542.73,8103.03,8417.1,800800],["2021-05-27",8417.1,8605.54,8291.47,8479.92,345800],["2021-05-28",8542.73,8793.99,8479.92,8668.36,464000],["2021-05-31",8731.17,9233.69,8417.1,9045.24,1077100],["2021-06-01",9045.24,9296.5,9045.24,9108.06,575200],["2021-06-02",9170.87,9296.5,9045.24,9108.06,417600],["2021-06-03",9108.06,9296.5,9045.24,9108.06,617600],["2021-06-04",9108.06,9987.46,8856.8,9799.01,2053500],["2021-06-07",9861.83,10678.41,9799.01,10301.53,2471100],["2021-06-08",10175.9,10301.53,9296.5,9422.13,930700],["2021-06-09",9422.13,9924.64,9296.5,9799.01,1440900],["2021-06-10",9799.01,9924.64,9233.69,9547.76,1009600],["2021-06-11",9547.76,9924.64,9359.31,9799.01,705800],["2021-06-14",9673.39,10866.86,9673.39,10804.04,2803000],["2021-06-15",10489.97,11306.55,10489.97,10992.48,1588300],["2021-06-16",10992.48,11306.55,10741.23,10866.86,590200],["2021-06-17",10866.86,10929.67,10427.16,10804.04,1091700],["2021-06-18",10741.23,10866.86,10427.16,10678.41,1011500],["2021-06-21",10678.41,11180.93,10678.41,10866.86,701600],["2021-06-22",11118.11,11243.74,10866.86,10929.67,927200],["2021-06-23",10992.48,10992.48,10427.16,10615.6,663900],["2021-06-24",10804.04,10804.04,10301.53,10427.16,429500],["2021-06-25",10427.16,10489.97,10113.08,10238.71,577000],["2021-06-28",10238.71,10615.6,10238.71,10552.78,629100],["2021-06-29",10552.78,10552.78,10238.71,10364.34,370300],["2021-06-30",10364.34,10489.97,10238.71,10238.71,299900],["2021-07-01",10552.78,10552.78,9861.83,10238.71,542300],["2021-07-02",10301.53,10489.97,10175.9,10301.53,310600],["2021-07-05",10301.53,10301.53,10050.27,10113.08,398600],["2021-07-06",10175.9,10427.16,9484.94,9799.01,645000],["2021-07-07",9799.01,9987.46,9547.76,9861.83,462200],["2021-07-08",9736.2,9987.46,9610.57,9736.2,168900],["2021-07-09",9736.2,9736.2,9045.24,9296.5,347700],["2021-07-12",9296.5,9296.5,8542.73,8982.43,672900],["2021-07-13",8793.99,9170.87,8793.99,9108.06,196300],["2021-07-14",9108.06,9359.31,8982.43,9170.87,281000],["2021-07-15",8982.43,9233.69,8982.43,9170.87,159800],["2021-07-16",9170.87,9170.87,8856.8,9045.24,88800],["2021-07-19",8982.43,8982.43,8542.73,8668.36,349400],["2021-07-20",8605.54,8793.99,8479.92,8793.99,271300],["2021-07-21",8919.62,9045.24,8793.99,8919.62,142100],["2021-07-22",8982.43,9233.69,8982.43,9233.69,202100],["2021-07-23",9233.69,9233.69,9045.24,9045.24,139800],["2021-07-26",8982.43,9296.5,8982.43,9170.87,308900],["2021-07-27",9296.5,9547.76,9296.5,9422.13,297700],["2021-07-28",9547.76,9547.76,9233.69,9359.31,106500],["2021-07-29",9359.31,9610.57,9359.31,9547.76,250000],["2021-07-30",9484.94,9547.76,9359.31,9422.13,314000],["2021-08-02",9422.13,9736.2,9422.13,9736.2,410400],["2021-08-03",9799.01,10050.27,9610.57,9799.01,316100],["2021-08-04",9987.46,10301.53,9924.64,10113.08,431600],["2021-08-05",10113.08,10113.08,9861.83,10050.27,210100],["2021-08-06",9924.64,10050.27,9799.01,9924.64,298800],["2021-08-09",9924.64,10364.34,9799.01,10364.34,580100],["2021-08-10",10427.16,10552.78,10301.53,10552.78,674900],["2021-08-11",10552.78,10741.23,10364.34,10427.16,671300],["2021-08-12",10175.9,10489.97,10175.9,10238.71,705800],["2021-08-13",10301.53,11055.3,10050.27,10866.86,1615800],["2021-08-16",11243.74,11306.55,10866.86,10992.48,976200],["2021-08-17",10992.48,11369.37,10866.86,11118.11,765000],["2021-08-18",11118.11,11306.55,10929.67,11180.93,1302000],["2021-08-19",11118.11,11243.74,11055.3,11180.93,551000],["2021-08-20",11180.93,11180.93,10427.16,10678.41,1278000],["2021-08-23",10427.16,10678.41,10301.53,10427.16,690100],["2021-08-24",10050.27,10741.23,10050.27,10615.6,445400],["2021-08-25",10615.6,10615.6,10301.53,10552.78,192400],["2021-08-26",10489.97,10866.86,10238.71,10364.34,699700],["2021-08-27",10866.86,10866.86,10301.53,10552.78,402300],["2021-08-30",10678.41,10992.48,10615.6,10804.04,772100],["2021-08-31",10929.67,12248.77,10866.86,12123.14,3075000],["2021-09-01",12123.14,12437.21,11934.7,11934.7,940900],["2021-09-06",12185.95,12814.1,12185.95,12562.84,1366900],["2021-09-07",12562.84,12562.84,11809.07,11934.7,1748800],["2021-09-08",11934.7,12123.14,11809.07,11997.51,646700],["2021-09-09",11934.7,12248.77,11809.07,12123.14,1306100],["2021-09-10",12060.32,12562.84,12060.32,12248.77,1302800],["2021-09-13",12311.58,12688.47,12060.32,12123.14,1161000],["2021-09-14",12248.77,12437.21,11871.88,11871.88,892000],["2021-09-15",11934.7,12311.58,11746.25,12185.95,898600],["2021-09-16",12185.95,12374.4,11997.51,12123.14,1004500],["2021-09-17",12520.62,13116.84,12189.39,12653.11,1485100],["2021-09-20",12851.85,13249.33,12520.62,12653.11,1018100],["2021-09-21",12586.87,12586.87,11990.65,12520.62,901500],["2021-09-22",12586.87,12586.87,12189.39,12454.37,1020800],["2021-09-23",12454.37,12918.1,12056.89,12321.88,1078400],["2021-09-24",12255.63,12454.37,12056.89,12189.39,733800],["2021-09-27",12189.39,12255.63,11526.92,11593.17,1025400],["2021-09-28",11593.17,12321.88,11394.43,12056.89,1072900],["2021-09-29",12056.89,12056.89,11791.91,11924.4,353900],["2021-09-30",11924.4,12189.39,11924.4,12056.89,454700],["2021-10-01",11858.15,12388.13,11791.91,12388.13,890500],["2021-10-04",12388.13,13646.81,12388.13,13315.58,3395300],["2021-10-05",13315.58,13646.81,13050.59,13183.09,794000],["2021-10-06",13249.33,13580.57,13050.59,13183.09,639100],["2021-10-07",13183.09,13183.09,12719.36,12918.1,1196500],["2021-10-08",12918.1,13249.33,12851.85,12851.85,910000],["2021-10-11",12851.85,13116.84,12851.85,12918.1,628600],["2021-10-12",12918.1,13381.83,12785.61,13116.84,1767500],["2021-10-13",13116.84,13116.84,12785.61,12851.85,958500],["2021-10-14",12785.61,13249.33,12785.61,13116.84,1117600],["2021-10-15",13183.09,13249.33,12918.1,12918.1,688800],["2021-10-18",13116.84,13514.32,12984.35,13381.83,1711600],["2021-10-19",13050.59,13381.83,12851.85,12984.35,1134200],["2021-10-20",13050.59,13050.59,12785.61,12918.1,652500],["2021-10-21",12918.1,13050.59,12653.11,12984.35,1077500],["2021-10-22",12984.35,12984.35,12785.61,12851.85,734300],["2021-10-25",12851.85,12984.35,12851.85,12851.85,735800],["2021-10-26",12984.35,13646.81,12785.61,13381.83,1639000],["2021-10-27",13580.57,13580.57,13315.58,13514.32,827800],["2021-10-28",13514.32,13646.81,13249.33,13448.07,632600],["2021-10-29",13381.83,13580.57,13315.58,13381.83,792300],["2021-11-01",13381.83,13580.57,13249.33,13381.83,1003000],["2021-11-02",13381.83,13448.07,13183.09,13448.07,1110200],["2021-11-03",13580.57,14176.79,13381.83,13646.81,1135400],["2021-11-04",13646.81,13646.81,13249.33,13580.57,830200],["2021-11-05",13580.57,13845.55,13381.83,13580.57,639417],["2021-11-08",13646.81,13845.55,13448.07,13713.06,762100],["2021-11-09",13713.06,14243.03,13713.06,14176.79,1112300],["2021-11-10",14176.79,14640.51,14176.79,14375.53,974700],["2021-11-11",14309.28,14441.77,13779.31,13978.05,1381600],["2021-11-12",13978.05,13978.05,13580.57,13978.05,903500],["2021-11-15",13779.31,13911.8,13580.57,13779.31,907600],["2021-11-16",13845.55,14309.28,13779.31,13978.05,1311600],["2021-11-17",13978.05,14243.03,13911.8,14044.29,609000],["2021-11-18",14044.29,14176.79,13580.57,13713.06,1053500],["2021-11-19",13845.55,13845.55,12255.63,12984.35,2154600],["2021-11-22",12918.1,12918.1,12056.89,12189.39,932900],["2021-11-23",12189.39,12785.61,11990.65,12719.36,445000],["2021-11-24",12785.61,12984.35,12454.37,12586.87,343400],["2021-11-25",12653.11,12785.61,12520.62,12653.11,345100],["2021-11-26",12586.87,12586.87,12255.63,12321.88,455800],["2021-11-29",12123.14,12388.13,11791.91,12255.63,422800],["2021-11-30",12255.63,12719.36,12255.63,12454.37,338400],["2021-12-01",12454.37,12586.87,12255.63,12454.37,282800],["2021-12-02",11924.4,12719.36,11924.4,12653.11,240300],["2021-12-03",12653.11,12719.36,12255.63,12388.13,271800],["2021-12-06",12388.13,12388.13,11791.91,11924.4,333300],["2021-12-07",12056.89,12321.88,12056.89,12255.63,180600],["2021-12-08",12189.39,12454.37,12189.39,12255.63,1193100],["2021-12-09",12321.88,12321.88,12123.14,12321.88,223800],["2021-12-10",12321.88,12388.13,12255.63,12321.88,205600],["2021-12-13",12388.13,12586.87,12388.13,12454.37,388600],["2021-12-14",12454.37,12653.11,12388.13,12520.62,341900],["2021-12-15",12586.87,13249.33,12586.87,12918.1,527100],["2021-12-16",13050.59,13050.59,12586.87,12719.36,112500],["2021-12-17",12785.61,12918.1,12520.62,12520.62,309300],["2021-12-20",12520.62,12520.62,12189.39,12255.63,395400],["2021-12-21",12321.88,12321.88,12123.14,12255.63,197300],["2021-12-22",12189.39,12388.13,11924.4,12123.14,440500],["2021-12-23",12123.14,12454.37,11858.15,12321.88,839300],["2021-12-24",12520.62,12520.62,12123.14,12255.63,427000],["2021-12-27",12586.87,12586.87,12255.63,12321.88,234900],["2021-12-28",12388.13,12520.62,12189.39,12321.88,257000],["2021-12-29",12321.88,12321.88,12123.14,12255.63,285600],["2021-12-30",12189.39,12454.37,12056.89,12255.63,196400],["2021-12-31",12321.88,12321.88,12189.39,12321.88,197300],["2022-01-04",12255.63,12653.11,12255.63,12586.87,464500],["2022-01-05",12653.11,12719.36,12388.13,12454.37,269400],["2022-01-06",12520.62,12520.62,12255.63,12255.63,322700],["2022-01-07",12255.63,12454.37,12255.63,12321.88,277800],["2022-01-10",12321.88,12719.36,12255.63,12255.63,376100],["2022-01-11",12255.63,12520.62,12123.14,12189.39,446400],["2022-01-12",12255.63,12520.62,12123.14,12321.88,394200],["2022-01-13",12388.13,12388.13,11990.65,12056.89,321100],["2022-01-14",12123.14,12255.63,11858.15,12255.63,214100],["2022-01-17",12255.63,12255.63,11659.41,11725.66,315900],["2022-01-18",11659.41,11858.15,11129.44,11526.92,342000],["2022-01-19",11460.67,13249.33,11195.69,11659.41,281100],["2022-01-20",11593.17,11990.65,11593.17,11725.66,104300],["2022-01-21",11725.66,11791.91,11460.67,11593.17,104700],["2022-01-24",11659.41,11659.41,10996.95,10996.95,173100],["2022-01-25",10996.95,11261.93,10930.7,11195.69,113600],["2022-01-26",11261.93,11460.67,10996.95,11063.19,82900],["2022-01-27",11195.69,11195.69,10930.7,11063.19,79400],["2022-01-28",10996.95,10996.95,10599.47,10996.95,160300],["2022-02-07",10930.7,11261.93,10798.21,11261.93,54700],["2022-02-08",11261.93,11460.67,11129.44,11328.18,93700],["2022-02-09",11328.18,11593.17,11328.18,11593.17,113800],["2022-02-10",11593.17,11791.91,11526.92,11725.66,108700],["2022-02-11",11725.66,11858.15,11460.67,11659.41,66000],["2022-02-14",11593.17,11924.4,11593.17,11725.66,186600],["2022-02-15",11725.66,11725.66,11394.43,11593.17,60100],["2022-02-16",11858.15,11858.15,11328.18,11460.67,94000],["2022-02-17",11460.67,11460.67,11328.18,11394.43,197100],["2022-02-18",11394.43,11460.67,11328.18,11394.43,210300],["2022-02-21",11394.43,11460.67,11328.18,11394.43,129500],["2022-02-22",11394.43,11593.17,11328.18,11526.92,281100],["2022-02-23",11659.41,12321.88,11593.17,12189.39,886000],["2022-02-24",12189.39,12255.63,11858.15,12056.89,409500],["2022-02-25",12056.89,12056.89,11659.41,11791.91,304100],["2022-02-28",11791.91,11924.4,11593.17,11725.66,967400],["2022-03-01",11791.91,11858.15,11593.17,11725.66,462900],["2022-03-02",11858.15,12520.62,11858.15,12321.88,1365200],["2022-03-03",12520.62,13580.57,12454.37,13580.57,2621300],["2022-03-04",13580.57,13646.81,12984.35,13050.59,634300],["2022-03-07",13448.07,13911.8,13249.33,13713.06,1454100],["2022-03-08",13713.06,13713.06,12719.36,13050.59,1337700],["2022-03-09",13183.09,13978.05,12586.87,13779.31,2530900],["2022-03-10",13116.84,13646.81,12918.1,13315.58,736500],["2022-03-11",13249.33,13315.58,12851.85,12984.35,632800],["2022-03-14",12851.85,12984.35,11858.15,11924.4,1123100],["2022-03-15",11791.91,12388.13,11659.41,12189.39,684500],["2022-03-16",12056.89,12255.63,11924.4,12123.14,239800],["2022-03-17",12123.14,12123.14,11659.41,11990.65,497500],["2022-03-18",11990.65,12255.63,11858.15,11990.65,264300],["2022-03-21",11990.65,12056.89,11791.91,11990.65,301700],["2022-03-22",12056.89,12255.63,11924.4,12255.63,317000],["2022-03-23",12255.63,12255.63,11924.4,11990.65,295600],["2022-03-24",12056.89,12255.63,11924.4,11990.65,335500],["2022-03-25",11990.65,11990.65,11725.66,11858.15,521400],["2022-03-28",11924.4,11924.4,11725.66,11791.91,285200],["2022-03-29",11791.91,12056.89,11725.66,11990.65,345400],["2022-03-30",11924.4,11990.65,11593.17,11791.91,377600],["2022-03-31",11791.91,11924.4,11593.17,11659.41,182200],["2022-04-01",11659.41,11725.66,11394.43,11659.41,384600],["2022-04-04",11659.41,11858.15,11593.17,11725.66,167500],["2022-04-05",11858.15,11858.15,11659.41,11791.91,75600],["2022-04-06",11791.91,11791.91,11526.92,11593.17,275000],["2022-04-07",11593.17,11593.17,11460.67,11526.92,170900],["2022-04-08",11593.17,11593.17,11261.93,11261.93,245600],["2022-04-12",11328.18,11460.67,10930.7,10996.95,300800],["2022-04-13",10996.95,11261.93,10930.7,11129.44,200800],["2022-04-14",11195.69,11261.93,10996.95,11063.19,249000],["2022-04-15",11063.19,11063.19,10731.96,10798.21,209600],["2022-04-18",10731.96,10864.45,10003.25,10135.74,274700],["2022-04-19",10135.74,10334.48,9738.26,9870.75,261000],["2022-04-20",9804.51,9870.75,9075.79,9274.53,440400],["2022-04-21",9274.53,9274.53,8479.57,8678.31,337200],["2022-04-22",8678.31,9009.55,8545.82,8810.81,196600],["2022-04-25",9009.55,9009.55,8148.34,8214.59,196500],["2022-04-26",8479.57,8612.07,7949.6,8612.07,177900],["2022-04-27",8280.83,8678.31,8280.83,8678.31,96200],["2022-04-28",8678.31,8810.81,8612.07,8810.81,79600],["2022-04-29",8612.07,8877.05,8612.07,8877.05,69400],["2022-05-04",8810.81,9208.29,8810.81,8943.3,153100],["2022-05-05",9142.04,9208.29,8810.81,8943.3,56800],["2022-05-06",8612.07,8810.81,8545.82,8545.82,124900],["2022-05-09",8612.07,8612.07,7552.12,7552.12,151700],["2022-05-10",7552.12,8148.34,7552.12,8148.34,116000],["2022-05-11",8148.34,8280.83,8015.85,8148.34,49200],["2022-05-12",8148.34,8148.34,7287.13,7618.37,115100],["2022-05-13",7353.38,7750.86,6690.91,6955.9,281500],["2022-05-16",6955.9,7618.37,6955.9,7220.89,172800],["2022-05-17",7287.13,7817.11,7287.13,7817.11,287300],["2022-05-18",7684.61,7949.6,7618.37,7750.86,75500],["2022-05-19",7750.86,7750.86,7419.63,7750.86,133200],["2022-05-20",7750.86,7750.86,7154.64,7618.37,88600],["2022-05-23",7684.61,7684.61,7419.63,7552.12,172200],["2022-05-24",7419.63,7485.87,7220.89,7353.38,144200],["2022-05-25",7419.63,7750.86,7353.38,7618.37,149700],["2022-05-26",7618.37,7750.86,7552.12,7618.37,177300],["2022-05-27",7684.61,7750.86,7552.12,7684.61,124900],["2022-05-30",7750.86,8479.57,7684.61,8280.83,325900],["2022-05-31",8280.83,8413.33,8148.34,8347.08,141700],["2022-06-01",8214.59,8479.57,8082.09,8413.33,247800],["2022-06-02",8015.85,8347.08,7949.6,8015.85,213900],["2022-06-03",8015.85,8082.09,8015.85,8082.09,77700],["2022-06-06",8148.34,8678.31,8082.09,8413.33,322000],["2022-06-07",8280.83,8479.57,8015.85,8347.08,187200],["2022-06-08",8347.08,8810.81,8347.08,8612.07,287300],["2022-06-09",8678.31,8744.56,8479.57,8479.57,220900],["2022-06-10",8545.82,8545.82,8148.34,8280.83,245300],["2022-06-13",8082.09,8082.09,7419.63,7684.61,254300],["2022-06-14",7684.61,8148.34,7552.12,8148.34,157100],["2022-06-15",8148.34,8148.34,7684.61,7817.11,125100],["2022-06-16",7883.35,8148.34,7883.35,8015.85,135000],["2022-06-17",7750.86,7949.6,7552.12,7684.61,261300],["2022-06-20",7817.11,7817.11,7220.89,7353.38,182500],["2022-06-21",7287.13,7419.63,7088.39,7353.38,121600],["2022-06-22",7353.38,7353.38,6955.9,7088.39,126500],["2022-06-23",6889.65,7618.37,6889.65,7618.37,107700],["2022-06-24",7618.37,7618.37,7419.63,7419.63,33300],["2022-06-27",7552.12,7684.61,7485.87,7552.12,73400],["2022-06-28",7618.37,7684.61,7485.87,7684.61,119100],["2022-06-29",7618.37,7883.35,7485.87,7817.11,176100],["2022-06-30",7750.86,8015.85,7684.61,7750.86,153300],["2022-07-01",7817.11,7817.11,7618.37,7817.11,42000],["2022-07-04",7684.61,7817.11,7684.61,7750.86,19200],["2022-07-05",7817.11,7817.11,7552.12,7684.61,138900],["2022-07-06",7618.37,7618.37,7287.13,7552.12,90400],["2022-07-07",7485.87,7485.87,7353.38,7485.87,39300],["2022-07-08",7552.12,7684.61,7552.12,7618.37,33000],["2022-07-11",7485.87,7552.12,7353.38,7419.63,84900],["2022-07-12",7552.12,7883.35,7419.63,7817.11,175900],["2022-07-13",7817.11,7883.35,7684.61,7750.86,48000],["2022-07-14",7750.86,7817.11,7618.37,7817.11,23300],["2022-07-15",7750.86,7750.86,7552.12,7618.37,89000],["2022-07-18",7684.61,7750.86,7485.87,7618.37,187800],["2022-07-19",7618.37,7750.86,7552.12,7684.61,106200],["2022-07-20",7684.61,7750.86,7684.61,7684.61,113100],["2022-07-21",7684.61,7684.61,7552.12,7618.37,79400],["2022-07-22",7618.37,7684.61,7552.12,7552.12,83800],["2022-07-25",7552.12,7618.37,7485.87,7485.87,77900],["2022-07-26",7552.12,7552.12,7419.63,7552.12,106600],["2022-07-27",7419.63,7618.37,7419.63,7485.87,66600],["2022-07-28",7485.87,7618.37,7485.87,7552.12,98800],["2022-07-29",7552.12,7552.12,7485.87,7552.12,36200],["2022-08-01",7684.61,7684.61,7552.12,7684.61,94200],["2022-08-02",7618.37,7750.86,7552.12,7750.86,100300],["2022-08-03",7817.11,8082.09,7684.61,8082.09,233900],["2022-08-04",7949.6,8347.08,7949.6,8082.09,243200],["2022-08-05",8082.09,8347.08,8015.85,8280.83,149200],["2022-08-08",8280.83,8280.83,8148.34,8214.59,131500],["2022-08-09",8148.34,8479.57,8148.34,8413.33,230400],["2022-08-10",8280.83,8545.82,8280.83,8413.33,131300],["2022-08-11",8413.33,8612.07,8280.83,8280.83,188800],["2022-08-12",8347.08,8347.08,8214.59,8280.83,98000],["2022-08-15",8280.83,8347.08,8214.59,8280.83,48700],["2022-08-16",8214.59,8347.08,8214.59,8214.59,72100],["2022-08-17",8280.83,8347.08,8214.59,8280.83,85100],["2022-08-18",8280.83,8413.33,8214.59,8280.83,110500],["2022-08-19",8347.08,8413.33,8280.83,8280.83,140300],["2022-08-22",8280.83,8347.08,8280.83,8347.08,135800],["2022-08-23",8347.08,8744.56,8347.08,8678.31,353700],["2022-08-24",8810.81,8810.81,8678.31,8744.56,164300],["2022-08-25",8744.56,9142.04,8744.56,9142.04,262700],["2022-08-26",9142.04,9208.29,8810.81,9009.55,275100],["2022-08-29",8943.3,9009.55,8545.82,9009.55,308800],["2022-08-30",9009.55,9208.29,8943.3,9009.55,183000],["2022-08-31",8943.3,9208.29,8943.3,9142.04,124600],["2022-09-05",9142.04,9407.03,9075.79,9208.29,141400],["2022-09-06",9142.04,9142.04,8877.05,9075.79,182400],["2022-09-07",9208.29,9208.29,8678.31,8678.31,291500],["2022-09-08",8612.07,8943.3,8612.07,8744.56,98200],["2022-09-09",8744.56,8943.3,8612.07,8943.3,161000],["2022-09-12",8810.81,9009.55,8744.56,8810.81,50900],["2022-09-13",8943.3,8943.3,8810.81,8810.81,44500],["2022-09-14",8810.81,8877.05,8612.07,8877.05,153100],["2022-09-15",8744.56,9009.55,8612.07,8943.3,135900],["2022-09-16",8877.05,8877.05,8744.56,8877.05,125300],["2022-09-19",8810.81,8810.81,8381.01,8452.64,86900],["2022-09-20",8882.44,8882.44,8381.01,8524.28,128200],["2022-09-21",8022.85,8595.91,8022.85,8452.64,102100],["2022-09-22",8452.64,8524.28,8381.01,8524.28,30200],["2022-09-23",8524.28,8524.28,8381.01,8381.01,75700],["2022-09-26",8309.38,8309.38,7951.22,8094.48,79800],["2022-09-27",8094.48,8524.28,8094.48,8237.75,57900],["2022-09-28",8452.64,8452.64,8166.11,8309.38,88500],["2022-09-29",8381.01,8381.01,8166.11,8237.75,96200],["2022-09-30",8022.85,8309.38,8022.85,8309.38,149600],["2022-10-03",8309.38,8309.38,8022.85,8166.11,102800],["2022-10-04",8166.11,8166.11,8022.85,8022.85,126700],["2022-10-05",8166.11,8237.75,8094.48,8237.75,84100],["2022-10-06",8166.11,8166.11,7879.58,8022.85,36600],["2022-10-07",8022.85,8166.11,7163.26,7449.79,177700],["2022-10-10",7807.95,7807.95,7521.42,7736.32,61800],["2022-10-11",7664.68,7664.68,6948.36,7091.62,334400],["2022-10-12",7163.26,7521.42,7163.26,7449.79,150800],["2022-10-13",7736.32,7736.32,7521.42,7593.05,64400],["2022-10-14",7736.32,8022.85,7664.68,7879.58,107700],["2022-10-17",7807.95,8022.85,7736.32,8022.85,159800],["2022-10-18",8094.48,8381.01,8094.48,8166.11,282900],["2022-10-19",8237.75,8309.38,8022.85,8022.85,71600],["2022-10-20",8309.38,8309.38,7951.22,7951.22,35100],["2022-10-21",8022.85,8022.85,7521.42,7593.05,112400],["2022-10-24",7736.32,7736.32,7163.26,7306.52,272000],["2022-10-25",7306.52,7521.42,6948.36,7234.89,269900],["2022-10-26",7306.52,7378.15,6948.36,6948.36,94500],["2022-10-27",7163.26,7449.79,7019.99,7378.15,159400],["2022-10-28",7378.15,7521.42,7234.89,7378.15,101500],["2022-10-31",7378.15,7378.15,7163.26,7163.26,80300],["2022-11-01",7306.52,7378.15,7163.26,7163.26,135800],["2022-11-02",7234.89,7306.52,7163.26,7163.26,83600],["2022-11-03",7163.26,7234.89,7091.62,7163.26,65200],["2022-11-04",7163.26,7163.26,6948.36,7091.62,146000],["2022-11-07",7091.62,7091.62,6733.46,6733.46,63900],["2022-11-08",6805.09,6876.73,6661.83,6733.46,93200],["2022-11-09",6876.73,6876.73,6733.46,6733.46,26900],["2022-11-10",6661.83,6661.83,5945.5,6160.4,154700],["2022-11-11",6160.4,6590.2,6160.4,6160.4,51400],["2022-11-14",6160.4,6232.03,5515.71,5730.61,114800],["2022-11-15",5730.61,5730.61,4942.65,4942.65,585300],["2022-11-16",5014.28,5587.34,4656.12,5444.08,163400],["2022-11-17",5587.34,5873.87,5372.44,5658.97,163100],["2022-11-18",5658.97,5730.61,5300.81,5658.97,115700],["2022-11-21",5730.61,5873.87,5587.34,5658.97,88800],["2022-11-22",5658.97,6160.4,5515.71,5873.87,127700],["2022-11-23",6017.14,6088.77,5873.87,5873.87,48500],["2022-11-24",5945.5,6160.4,5730.61,5945.5,37600],["2022-11-25",5873.87,6160.4,5802.24,6088.77,44100],["2022-11-28",6160.4,6661.83,6088.77,6590.2,229800],["2022-11-29",6518.56,6733.46,6375.3,6733.46,143500],["2022-11-30",6733.46,6876.73,6661.83,6805.09,82900],["2022-12-01",6733.46,7163.26,6733.46,6948.36,196200],["2022-12-02",6948.36,7521.42,6733.46,7306.52,242700],["2022-12-05",7449.79,7593.05,7234.89,7234.89,175700],["2022-12-06",7378.15,7378.15,7091.62,7234.89,174200],["2022-12-07",7234.89,7234.89,7019.99,7234.89,77800],["2022-12-08",7234.89,7306.52,7163.26,7234.89,60300],["2022-12-09",7234.89,7234.89,7091.62,7163.26,146100],["2022-12-12",7163.26,7521.42,7163.26,7234.89,132100],["2022-12-13",7234.89,7306.52,7163.26,7163.26,128900],["2022-12-14",7234.89,7449.79,7234.89,7378.15,72300],["2022-12-15",7378.15,7378.15,7163.26,7234.89,45600],["2022-12-16",7306.52,7378.15,7091.62,7091.62,70400],["2022-12-19",7234.89,7449.79,7163.26,7234.89,172400],["2022-12-20",7306.52,7306.52,7019.99,7234.89,159100],["2022-12-21",7306.52,7449.79,7091.62,7234.89,141200],["2022-12-22",7306.52,7306.52,7091.62,7163.26,83500],["2022-12-23",7234.89,7306.52,7091.62,7163.26,105800],["2022-12-26",7163.26,7306.52,6733.46,7019.99,149600],["2022-12-27",7019.99,7306.52,6876.73,7163.26,126600],["2022-12-28",7306.52,8237.75,7306.52,8237.75,413300],["2022-12-29",8667.54,8954.07,8237.75,8381.01,240900],["2022-12-30",8524.28,9813.66,8237.75,9813.66,752100],["2023-01-03",9813.66,9813.66,8810.81,9312.23,260200],["2023-01-04",9312.23,9670.4,9240.6,9455.5,311900],["2023-01-05",9455.5,9527.13,9097.34,9168.97,318900],["2023-01-06",9025.7,9383.87,8739.17,9240.6,357800],["2023-01-17",8882.44,8882.44,8882.44,8882.44,34000],["2023-01-18",9491.32,9491.32,9491.32,9491.32,95700],["2023-01-19",9956.93,9956.93,9491.32,9527.13,372000],["2023-01-27",9562.95,9885.29,9312.23,9419.68,282800],["2023-01-30",9527.13,9527.13,9061.52,9061.52,590800],["2023-01-31",8846.62,9240.6,8846.62,9025.7,191400],["2023-02-01",9133.15,9133.15,8595.91,8595.91,369700],["2023-02-02",8595.91,8595.91,8166.11,8309.38,325500],["2023-02-03",8309.38,8703.36,8309.38,8452.64,86300],["2023-02-06",8452.64,8452.64,8237.75,8381.01,75900],["2023-02-07",8345.19,8416.83,8166.11,8166.11,85300],["2023-02-08",8166.11,8273.56,8058.66,8237.75,104900],["2023-02-09",8309.38,8416.83,8237.75,8416.83,90800],["2023-02-10",8416.83,8452.64,8201.93,8201.93,90300],["2023-02-13",8345.19,8345.19,7915.4,8022.85,82800],["2023-02-14",8094.48,8166.11,7879.58,8058.66,37900],["2023-02-15",8058.66,8381.01,7951.22,8381.01,94400],["2023-02-16",8416.83,8703.36,8309.38,8595.91,154800],["2023-02-17",8595.91,8595.91,8416.83,8595.91,65900],["2023-02-20",8488.46,8703.36,8452.64,8560.09,323400],["2023-02-21",8595.91,8595.91,8524.28,8560.09,136000],["2023-02-22",8524.28,8846.62,8416.83,8560.09,393700],["2023-02-23",8560.09,8595.91,8309.38,8595.91,63300],["2023-02-24",8595.91,8739.17,8345.19,8560.09,119200],["2023-02-27",8237.75,8416.83,8166.11,8416.83,121400],["2023-02-28",8416.83,8452.64,8237.75,8237.75,43200],["2023-03-01",8237.75,8810.81,8237.75,8810.81,828700],["2023-03-02",8667.54,8846.62,8595.91,8631.72,142000],["2023-03-03",8739.17,8774.99,8416.83,8524.28,334800],["2023-03-06",8560.09,8882.44,8488.46,8488.46,396100],["2023-03-07",8595.91,8810.81,8488.46,8595.91,118800],["2023-03-08",8488.46,8739.17,8488.46,8739.17,305800],["2023-03-09",8739.17,8810.81,8595.91,8631.72,94200],["2023-03-10",8631.72,8631.72,8524.28,8595.91,145000],["2023-03-13",8309.38,8524.28,8309.38,8524.28,117700],["2023-03-14",8452.64,8452.64,8058.66,8166.11,285500],["2023-03-15",8273.56,8452.64,8237.75,8416.83,123800],["2023-03-16",8345.19,8345.19,8058.66,8237.75,220400],["2023-03-17",8237.75,8309.38,8022.85,8022.85,124700],["2023-03-20",8058.66,8094.48,7521.42,7521.42,434000],["2023-03-21",7628.87,7700.5,7485.6,7628.87,126400],["2023-03-22",7772.13,7807.95,7700.5,7736.32,45300],["2023-03-23",7664.68,7772.13,7593.05,7736.32,77300],["2023-03-24",7772.13,7807.95,7664.68,7736.32,123600],["2023-03-27",7736.32,7772.13,7628.87,7700.5,163900],["2023-03-28",7736.32,7807.95,7700.5,7700.5,62000],["2023-03-29",7772.13,7807.95,7593.05,7700.5,91000],["2023-03-30",7736.32,7772.13,7700.5,7736.32,57100],["2023-03-31",7772.13,7772.13,7664.68,7736.32,61600],["2023-04-03",7951.22,7951.22,7879.58,7879.58,68700],["2023-04-04",8094.48,8201.93,7915.4,8201.93,245700],["2023-04-05",8201.93,8345.19,8201.93,8345.19,140500],["2023-04-06",8381.01,8381.01,8130.3,8166.11,195100],["2023-04-07",8166.11,8452.64,8130.3,8345.19,322900],["2023-04-10",8452.64,8524.28,8381.01,8416.83,260600],["2023-04-11",8488.46,8667.54,8345.19,8560.09,205000],["2023-04-12",8595.91,8595.91,8381.01,8452.64,204100],["2023-04-13",8488.46,8524.28,8345.19,8345.19,143700],["2023-04-14",8345.19,8488.46,8022.85,8022.85,212000],["2023-04-17",8166.11,8166.11,8022.85,8166.11,142100],["2023-04-18",8201.93,8201.93,8022.85,8166.11,85300],["2023-04-19",8309.38,8560.09,8166.11,8273.56,412600],["2023-04-20",8273.56,8488.46,8273.56,8381.01,157500],["2023-04-21",8381.01,8810.81,8381.01,8595.91,640600],["2023-04-24",8595.91,8954.07,8595.91,8739.17,640400],["2023-04-25",8810.81,8882.44,8560.09,8595.91,479900],["2023-04-26",8595.91,8739.17,8416.83,8452.64,302900],["2023-04-27",8524.28,8739.17,8452.64,8524.28,144000],["2023-04-28",8595.91,8703.36,8488.46,8560.09,312800],["2023-05-04",8524.28,8703.36,8488.46,8703.36,277400],["2023-05-05",8739.17,8810.81,8631.72,8739.17,411300],["2023-05-08",8810.81,9240.6,8810.81,9204.79,872200],["2023-05-09",9240.6,9276.42,9097.34,9133.15,373300],["2023-05-10",9133.15,9133.15,9025.7,9097.34,314300],["2023-05-11",9097.34,9527.13,9025.7,9240.6,565000],["2023-05-12",9276.42,9276.42,9133.15,9204.79,543900],["2023-05-15",9204.79,9204.79,8954.07,8954.07,585500],["2023-05-16",8954.07,9097.34,8846.62,8846.62,513000],["2023-05-17",8882.44,8954.07,8774.99,8774.99,369100],["2023-05-18",8882.44,8918.25,8810.81,8882.44,210200],["2023-05-19",8954.07,9097.34,8882.44,9025.7,287500],["2023-05-22",9168.97,9383.87,9168.97,9168.97,373000],["2023-05-23",9168.97,9276.42,9025.7,9133.15,260100],["2023-05-24",9133.15,9133.15,8954.07,8989.89,272300],["2023-05-25",8954.07,9061.52,8954.07,8989.89,199900],["2023-05-26",9025.7,9204.79,9025.7,9204.79,344400],["2023-05-29",9383.87,9634.58,9240.6,9383.87,508200],["2023-05-30",9383.87,9527.13,9348.05,9419.68,329800],["2023-05-31",9455.5,9491.32,9312.23,9348.05,377900],["2023-06-01",9419.68,9419.68,9276.42,9348.05,199200],["2023-06-02",9383.87,9455.5,9348.05,9455.5,297100],["2023-06-05",9491.32,9956.93,9455.5,9742.03,614700],["2023-06-06",9598.76,9813.66,9598.76,9777.85,214000],["2023-06-07",9706.21,9777.85,9598.76,9670.4,163200],["2023-06-08",9706.21,9921.11,9562.95,9562.95,391900],["2023-06-09",9562.95,9598.76,9455.5,9527.13,249500],["2023-06-12",9455.5,9598.76,9455.5,9562.95,206600],["2023-06-13",9562.95,9634.58,9455.5,9562.95,158100],["2023-06-14",9527.13,9634.58,9455.5,9562.95,168000],["2023-06-15",9562.95,9598.76,9455.5,9598.76,108600],["2023-06-16",9670.4,9813.66,9598.76,9598.76,258400],["2023-06-19",9598.76,9598.76,9419.68,9562.95,140000],["2023-06-20",9562.95,9562.95,9455.5,9562.95,221200],["2023-06-21",9562.95,9598.76,9455.5,9598.76,182500],["2023-06-22",9598.76,9670.4,9527.13,9670.4,271300],["2023-06-23",9706.21,9777.85,9670.4,9777.85,379800],["2023-06-26",9813.66,9813.66,9527.13,9670.4,151900],["2023-06-27",9670.4,10315.09,9670.4,10315.09,2017800],["2023-06-28",10529.99,10709.07,10386.72,10458.35,368400],["2023-06-29",10458.35,10529.99,10028.56,10028.56,640400],["2023-06-30",10100.19,10171.82,9956.93,9992.74,598300],["2023-07-03",10386.72,10386.72,9992.74,10028.56,380000],["2023-07-04",10028.56,10243.46,9956.93,10243.46,356200],["2023-07-05",10243.46,10279.27,10028.56,10136.01,298100],["2023-07-06",10136.01,10136.01,9921.11,10028.56,233900],["2023-07-07",10028.56,10100.19,9885.29,10028.56,205100],["2023-07-10",10028.56,10243.46,10028.56,10207.64,226900],["2023-07-11",10207.64,10315.09,10028.56,10136.01,223300],["2023-07-12",10207.64,10386.72,10136.01,10315.09,327700],["2023-07-13",10350.91,10386.72,10136.01,10279.27,301200],["2023-07-14",10315.09,10386.72,10100.19,10243.46,238500],["2023-07-17",10171.82,10279.27,10136.01,10243.46,220400],["2023-07-18",10243.46,10458.35,10243.46,10315.09,368800],["2023-07-19",11031.42,11031.42,11031.42,11031.42,751100],["2023-07-20",11640.29,11640.29,11138.86,11282.13,1700800],["2023-07-21",11282.13,11317.95,11103.05,11174.68,459400],["2023-07-24",11174.68,11174.68,10923.97,11031.42,525800],["2023-07-25",11138.86,11138.86,10780.7,10852.33,630600],["2023-07-26",10888.15,11103.05,10888.15,10923.97,451900],["2023-07-27",10923.97,10959.78,10601.62,10816.52,825000],["2023-07-28",10673.25,10995.6,10673.25,10923.97,352300],["2023-07-31",10995.6,11031.42,10673.25,10852.33,418900],["2023-08-01",10816.52,10852.33,10673.25,10673.25,613400],["2023-08-02",10601.62,10744.89,10601.62,10637.44,304300],["2023-08-03",10673.25,10888.15,10637.44,10744.89,321800],["2023-08-04",10816.52,10959.78,10744.89,10888.15,327300],["2023-08-07",10888.15,10959.78,10744.89,10888.15,362200],["2023-08-08",10888.15,11246.31,10888.15,11067.23,1126500],["2023-08-09",11246.31,11246.31,11031.42,11103.05,514900],["2023-08-10",11210.5,11210.5,10816.52,10816.52,627500],["2023-08-11",10923.97,10959.78,10709.07,10852.33,481400],["2023-08-14",10959.78,10959.78,10816.52,10923.97,493400],["2023-08-15",10959.78,10959.78,10852.33,10888.15,280200],["2023-08-16",10888.15,10995.6,10852.33,10888.15,298700],["2023-08-17",10888.15,10923.97,10780.7,10780.7,391400],["2023-08-18",10816.52,10816.52,10171.82,10171.82,792000],["2023-08-21",10171.82,10422.54,10028.56,10315.09,359100],["2023-08-22",10422.54,10422.54,10100.19,10350.91,451300],["2023-08-23",10494.17,10529.99,10279.27,10422.54,187600],["2023-08-24",10422.54,10458.35,10315.09,10422.54,330900],["2023-08-25",10422.54,10458.35,10279.27,10386.72,450300],["2023-08-28",10540.6,10540.6,10386.72,10502.13,156800],["2023-08-29",10579.07,10579.07,10271.31,10425.19,172300],["2023-08-30",10425.19,10425.19,10271.31,10386.72,270800],["2023-08-31",10386.72,10617.54,10348.25,10463.66,329300],["2023-09-05",10540.6,10579.07,10463.66,10540.6,272000],["2023-09-06",10579.07,10963.76,10540.6,10925.29,573900],["2023-09-07",10963.76,11117.64,10809.89,10963.76,430300],["2023-09-08",10963.76,11117.64,10925.29,10925.29,536100],["2023-09-11",11079.17,11386.93,10771.42,11079.17,872000],["2023-09-12",11079.17,11156.11,10886.82,10963.76,887700],["2023-09-13",11002.23,11348.46,11002.23,11156.11,946600],["2023-09-14",11156.11,11309.99,11079.17,11156.11,568100],["2023-09-15",11502.33,11656.21,11233.05,11348.46,677500],["2023-09-18",11348.46,11502.33,11271.52,11309.99,386600],["2023-09-19",11271.52,11309.99,10963.76,11156.11,460800],["2023-09-20",11117.64,11463.86,11079.17,11348.46,584600],["2023-09-21",11502.33,11848.56,11502.33,11656.21,1086900],["2023-09-22",11463.86,11502.33,11079.17,11386.93,528300],["2023-09-25",11233.05,11425.39,10617.54,10617.54,706100],["2023-09-26",10694.48,10848.35,10386.72,10540.6,586500],["2023-09-27",10540.6,10771.42,10348.25,10771.42,344800],["2023-09-28",10732.95,11425.39,10732.95,11156.11,535300],["2023-09-29",11309.99,11309.99,10963.76,11079.17,290900],["2023-10-02",11233.05,11502.33,11117.64,11309.99,745300],["2023-10-03",11194.58,11194.58,10617.54,10925.29,637800],["2023-10-04",10694.48,11040.7,10694.48,10925.29,206100],["2023-10-05",10809.89,11040.7,10732.95,10771.42,176600],["2023-10-06",10771.42,11002.23,10732.95,11002.23,192600],["2023-10-09",11156.11,11386.93,11079.17,11194.58,342300],["2023-10-10",11348.46,11348.46,11117.64,11117.64,226500],["2023-10-11",11040.7,11348.46,11040.7,11233.05,232700],["2023-10-12",11309.99,11425.39,10963.76,11309.99,351400],["2023-10-13",11156.11,12079.37,11117.64,11771.62,1641400],["2023-10-16",11925.5,12387.13,11925.5,12156.31,1627900],["2023-10-17",12156.31,12233.25,11348.46,11348.46,874000],["2023-10-18",11463.86,11617.74,10886.82,11233.05,1234100],["2023-10-19",11233.05,11271.52,10848.35,11079.17,430700],["2023-10-20",11156.11,11271.52,10694.48,11233.05,907900],["2023-10-23",11233.05,11233.05,10848.35,10963.76,308000],["2023-10-24",10963.76,11079.17,10848.35,11079.17,94000],["2023-10-25",11079.17,11156.11,10886.82,10925.29,339100],["2023-10-26",10809.89,10809.89,10194.38,10194.38,1166000],["2023-10-27",10232.85,10309.78,10002.03,10271.31,320000],["2023-10-30",10155.91,10232.85,10002.03,10002.03,312400],["2023-10-31",10194.38,10194.38,9463.46,9617.34,290300],["2023-11-01",9694.27,10078.97,9694.27,10078.97,125300],["2023-11-02",10155.91,10502.13,10078.97,10386.72,222500],["2023-11-03",10425.19,10425.19,10155.91,10232.85,174700],["2023-11-06",10309.78,10463.66,10232.85,10271.31,220800],["2023-11-07",10271.31,10617.54,10271.31,10502.13,326900],["2023-11-08",10540.6,10771.42,10425.19,10771.42,358400],["2023-11-09",10771.42,10771.42,10617.54,10656.01,307000],["2023-11-10",10502.13,10963.76,10502.13,10694.48,756400],["2023-11-13",10694.48,10848.35,10617.54,10694.48,236200],["2023-11-14",10771.42,10771.42,10656.01,10694.48,201300],["2023-11-15",10848.35,10925.29,10656.01,10656.01,301200],["2023-11-16",10771.42,10771.42,10309.78,10579.07,240300],["2023-11-17",10617.54,10656.01,10348.25,10579.07,257900],["2023-11-20",10194.38,10540.6,10194.38,10425.19,208400],["2023-11-21",10579.07,10656.01,10425.19,10617.54,334700],["2023-11-22",10617.54,10656.01,10502.13,10617.54,151500],["2023-11-23",10540.6,10925.29,10502.13,10502.13,649500],["2023-11-24",10502.13,10617.54,10309.78,10502.13,261700],["2023-11-27",10617.54,10617.54,10463.66,10502.13,86000],["2023-11-28",10502.13,10617.54,10271.31,10502.13,133800],["2023-11-29",10617.54,10732.95,10463.66,10579.07,348200],["2023-11-30",10694.48,10694.48,10540.6,10579.07,293000],["2023-12-01",10579.07,10694.48,10502.13,10579.07,274300],["2023-12-04",10617.54,10809.89,10617.54,10732.95,296000],["2023-12-05",10694.48,10886.82,10694.48,10732.95,345400],["2023-12-06",10886.82,11194.58,10809.89,11117.64,775200],["2023-12-07",11079.17,11194.58,10694.48,10886.82,498000],["2023-12-08",10886.82,10925.29,10694.48,10771.42,233300],["2023-12-11",10771.42,10848.35,10617.54,10771.42,159200],["2023-12-12",10732.95,10848.35,10656.01,10848.35,321400],["2023-12-13",10848.35,10848.35,10579.07,10617.54,247200],["2023-12-14",10694.48,10732.95,10540.6,10579.07,159100],["2023-12-15",10463.66,10656.01,10463.66,10540.6,113900],["2023-12-18",10463.66,10540.6,10463.66,10540.6,90400],["2023-12-19",10579.07,10617.54,10463.66,10463.66,113700],["2023-12-20",10617.54,10617.54,10463.66,10617.54,141800],["2023-12-21",10617.54,10732.95,10617.54,10694.48,180000],["2023-12-22",10732.95,10771.42,10617.54,10771.42,89700],["2023-12-25",10771.42,11079.17,10771.42,11002.23,576500],["2023-12-26",11117.64,11117.64,10848.35,10925.29,274400],["2023-12-27",10963.76,11079.17,10771.42,10771.42,226200],["2023-12-28",10771.42,10848.35,10732.95,10732.95,264400],["2023-12-29",10694.48,10848.35,10656.01,10732.95,160600],["2024-01-02",10771.42,10771.42,10617.54,10694.48,210200],["2024-01-03",10694.48,10848.35,10656.01,10848.35,296500],["2024-01-04",10848.35,10925.29,10771.42,10771.42,378900],["2024-01-05",10848.35,10848.35,10656.01,10771.42,157100],["2024-01-08",10771.42,10771.42,10694.48,10771.42,195200],["2024-01-09",10771.42,10771.42,10617.54,10617.54,280100],["2024-01-10",10579.07,10848.35,10579.07,10694.48,513500],["2024-01-11",10694.48,10732.95,10617.54,10694.48,105900],["2024-01-12",10656.01,10925.29,10617.54,10848.35,1063800],["2024-01-15",10925.29,11002.23,10809.89,10809.89,330400],["2024-01-16",10848.35,10848.35,10694.48,10771.42,253500],["2024-01-17",10809.89,11040.7,10809.89,10886.82,476600],["2024-01-18",10886.82,10925.29,10771.42,10925.29,292600],["2024-01-19",11040.7,11233.05,10925.29,10963.76,624300],["2024-01-22",10963.76,11040.7,10732.95,10886.82,394500],["2024-01-23",10963.76,11002.23,10732.95,10771.42,412800],["2024-01-24",10771.42,10886.82,10694.48,10732.95,286900],["2024-01-25",10848.35,10848.35,10694.48,10694.48,108300],["2024-01-26",10771.42,10809.89,10694.48,10694.48,155600],["2024-01-29",10732.95,10771.42,10617.54,10617.54,357100],["2024-01-30",10617.54,10771.42,10617.54,10771.42,594200],["2024-01-31",10809.89,10809.89,10579.07,10579.07,340700],["2024-02-01",10579.07,10656.01,10540.6,10656.01,177900],["2024-02-02",10656.01,10656.01,10579.07,10579.07,218000],["2024-02-05",10540.6,10656.01,10540.6,10617.54,315800],["2024-02-06",10694.48,10694.48,10617.54,10617.54,137800],["2024-02-07",10656.01,10771.42,10617.54,10694.48,227900],["2024-02-15",10771.42,10809.89,10694.48,10694.48,259600],["2024-02-16",10732.95,10848.35,10732.95,10771.42,343800],["2024-02-19",10771.42,10848.35,10732.95,10809.89,426600],["2024-02-20",10848.35,10848.35,10771.42,10771.42,373500],["2024-02-21",10771.42,10848.35,10694.48,10694.48,261100],["2024-02-22",10732.95,10771.42,10694.48,10694.48,321100],["2024-02-23",10771.42,10771.42,10540.6,10617.54,492500],["2024-02-26",10694.48,10694.48,10579.07,10617.54,232300],["2024-02-27",10694.48,10694.48,10540.6,10617.54,393000],["2024-02-28",10656.01,10886.82,10656.01,10732.95,589700],["2024-02-29",10732.95,10771.42,10617.54,10617.54,246700],["2024-03-01",10617.54,10656.01,10540.6,10617.54,560900],["2024-03-04",10694.48,10771.42,10617.54,10656.01,219600],["2024-03-05",10694.48,10732.95,10617.54,10656.01,155000],["2024-03-06",10617.54,10732.95,10579.07,10617.54,492300],["2024-03-07",10694.48,10771.42,10617.54,10656.01,591100],["2024-03-08",10694.48,10694.48,10579.07,10579.07,288600],["2024-03-11",10617.54,10617.54,10463.66,10579.07,473800],["2024-03-12",10540.6,10579.07,10502.13,10540.6,227900],["2024-03-13",10617.54,10617.54,10463.66,10540.6,393900],["2024-03-14",10540.6,11117.64,10540.6,10886.82,2418800],["2024-03-15",10925.29,10963.76,10694.48,10886.82,602800],["2024-03-18",10886.82,10886.82,10463.66,10617.54,1011000],["2024-03-19",10617.54,10656.01,10540.6,10617.54,328100],["2024-03-20",10617.54,10617.54,10540.6,10617.54,1062500],["2024-03-21",10656.01,10656.01,10579.07,10617.54,1013300],["2024-03-22",10694.48,10848.35,10656.01,10771.42,1049100],["2024-03-25",10848.35,10886.82,10694.48,10732.95,470900],["2024-03-26",10732.95,10771.42,10617.54,10694.48,329400],["2024-03-27",10809.89,10809.89,10656.01,10656.01,268500],["2024-03-28",10694.48,10771.42,10656.01,10732.95,175900],["2024-03-29",10771.42,10771.42,10656.01,10732.95,202400],["2024-04-01",10732.95,10771.42,10579.07,10732.95,347700],["2024-04-02",10732.95,10848.35,10617.54,10848.35,594500],["2024-04-03",10925.29,11194.58,10886.82,10925.29,1174200],["2024-04-04",10963.76,11002.23,10809.89,10809.89,569900],["2024-04-05",10848.35,11194.58,10694.48,10963.76,1214800],["2024-04-08",11002.23,11540.8,11002.23,11386.93,1470300],["2024-04-09",11348.46,11386.93,11156.11,11271.52,908200],["2024-04-10",11348.46,11348.46,11079.17,11079.17,732400],["2024-04-11",11002.23,11233.05,10963.76,11117.64,469600],["2024-04-12",11117.64,11617.74,11117.64,11540.8,2162300],["2024-04-15",11925.5,11925.5,11117.64,11117.64,1589800],["2024-04-16",11156.11,11425.39,10848.35,11386.93,1587100],["2024-04-17",11463.86,11694.68,11271.52,11271.52,1229600],["2024-04-19",11194.58,11271.52,10694.48,10925.29,1389500],["2024-04-22",11117.64,11117.64,10925.29,11117.64,656300],["2024-04-23",11117.64,11848.56,11079.17,11540.8,2668500],["2024-04-24",11540.8,11810.09,11502.33,11694.68,708700],["2024-04-25",11694.68,11771.62,11463.86,11502.33,545500],["2024-04-26",11463.86,11502.33,11309.99,11502.33,742400],["2024-05-02",11540.8,11540.8,11309.99,11502.33,591000],["2024-05-03",11502.33,11848.56,11463.86,11656.21,1255200],["2024-05-06",11656.21,12271.72,11656.21,12156.31,1953100],["2024-05-07",12233.25,12925.7,12079.37,12925.7,2546800],["2024-05-08",12848.76,13464.27,12617.94,12848.76,2310600],["2024-05-09",13041.11,13541.21,12771.82,13310.39,3013900],["2024-05-10",13464.27,13464.27,12964.17,13271.92,1240000],["2024-05-13",13271.92,13425.8,12964.17,13156.52,1107700],["2024-05-14",13156.52,13233.45,12964.17,13233.45,757900],["2024-05-15",13233.45,13464.27,12964.17,13156.52,1634800],["2024-05-16",13310.39,13464.27,13079.58,13194.98,1569200],["2024-05-17",13194.98,13310.39,13118.05,13194.98,1041100],["2024-05-20",13310.39,13772.02,13194.98,13233.45,1892400],["2024-05-21",13233.45,13310.39,13079.58,13271.92,1002100],["2024-05-22",13387.33,13502.74,13118.05,13156.52,1085900],["2024-05-23",13079.58,13348.86,13079.58,13194.98,1017000],["2024-05-24",13194.98,13925.9,12810.29,13041.11,2654900],["2024-05-27",13233.45,13464.27,13041.11,13387.33,900700],["2024-05-28",13541.21,13925.9,13502.74,13541.21,1427500],["2024-05-29",13848.96,13848.96,13194.98,13194.98,1538900],["2024-05-30",13156.52,13464.27,12964.17,13464.27,1340000],["2024-05-31",13464.27,13541.21,13233.45,13387.33,817100],["2024-06-03",13541.21,13733.56,13387.33,13464.27,977800],["2024-06-04",13733.56,14156.72,13502.74,14002.84,2239500],["2024-06-05",14156.72,14156.72,13772.02,13772.02,877300],["2024-06-06",13925.9,14002.84,13541.21,13618.15,1337000],["2024-06-07",13656.62,14156.72,13618.15,13925.9,1288800],["2024-06-10",14002.84,14849.17,14002.84,14464.47,2486900],["2024-06-11",14464.47,14579.88,14156.72,14349.06,935900],["2024-06-12",14195.19,14387.53,14195.19,14349.06,751600],["2024-06-13",14387.53,14387.53,14118.25,14272.13,629900],["2024-06-14",14272.13,14464.47,13464.27,13541.21,1405700],["2024-06-17",13618.15,13618.15,13310.39,13541.21,1209000],["2024-06-18",13618.15,13810.49,13579.68,13618.15,465400],["2024-06-19",13695.09,13733.56,13387.33,13541.21,626100],["2024-06-20",13541.21,13618.15,13194.98,13310.39,827300],["2024-06-21",13310.39,13579.68,13310.39,13502.74,546700],["2024-06-24",13541.21,13541.21,13002.64,13041.11,1079200],["2024-06-25",13041.11,13541.21,13002.64,13348.86,491600],["2024-06-26",13348.86,13464.27,13156.52,13271.92,279600],["2024-06-27",13387.33,13502.74,13194.98,13425.8,463500],["2024-06-28",13425.8,13502.74,13002.64,13118.05,538500],["2024-07-01",13387.33,13387.33,12964.17,13233.45,160900],["2024-07-02",13233.45,13348.86,13233.45,13271.92,224800],["2024-07-03",13348.86,13579.68,13310.39,13464.27,672900],["2024-07-04",13579.68,13579.68,13387.33,13387.33,433100],["2024-07-05",13502.74,13618.15,13310.39,13502.74,890000],["2024-07-08",13579.68,14079.78,13387.33,14002.84,2063400],["2024-07-09",14233.66,14233.66,13887.43,13925.9,811300],["2024-07-10",13964.37,14156.72,13772.02,13772.02,1208100],["2024-07-11",13887.43,13925.9,13618.15,13695.09,909600],["2024-07-12",13772.02,13772.02,13502.74,13502.74,592100],["2024-07-15",13541.21,13618.15,13425.8,13579.68,492800],["2024-07-16",13579.68,13810.49,13579.68,13810.49,851400],["2024-07-17",14079.78,14079.78,13464.27,13579.68,1336800],["2024-07-18",13656.62,13656.62,13464.27,13656.62,600700],["2024-07-19",13848.96,14195.19,13733.56,13848.96,1978400],["2024-07-22",13848.96,13964.37,13656.62,13848.96,1348800],["2024-07-23",13925.9,14041.31,12887.23,13348.86,2391900],["2024-07-24",13348.86,13541.21,13194.98,13348.86,836400],["2024-07-25",13485.98,13485.98,13219.81,13397.26,607200],["2024-07-26",13485.98,13796.51,13397.26,13663.43,750900],["2024-07-29",13707.79,13840.87,13663.43,13707.79,330000],["2024-07-30",13707.79,14639.39,13707.79,14639.39,4750100],["2024-07-31",14816.83,14816.83,14506.3,14550.66,1342200],["2024-08-01",14461.94,14772.47,13574.7,13574.7,3231400],["2024-08-02",13042.36,13619.07,13042.36,13485.98,1214800],["2024-08-05",12864.92,13352.89,12554.38,12554.38,1865100],["2024-08-06",13219.81,13308.53,12598.74,13308.53,1126400],["2024-08-07",13308.53,13485.98,12953.64,13042.36,938800],["2024-08-08",13219.81,13308.53,13086.72,13131.09,389700],["2024-08-09",13264.17,13485.98,13131.09,13264.17,223800],["2024-08-12",13308.53,13840.87,13264.17,13840.87,837900],["2024-08-13",13840.87,14151.41,13707.79,14151.41,755800],["2024-08-14",14195.77,14772.47,14151.41,14772.47,2606600],["2024-08-15",14728.11,14772.47,14373.22,14595.02,590900],["2024-08-16",14639.39,15437.9,14639.39,15437.9,2383600],["2024-08-19",15570.98,15925.88,15304.81,15837.15,1662800],["2024-08-20",15925.88,15925.88,15526.62,15615.35,726800],["2024-08-21",15570.98,15837.15,15482.26,15748.43,992500],["2024-08-22",15792.79,15792.79,15482.26,15570.98,660600],["2024-08-23",15526.62,15570.98,15216.09,15349.17,616600],["2024-08-26",15393.54,15482.26,14905.56,14905.56,839000],["2024-08-27",14905.56,15393.54,14861.2,15349.17,960300],["2024-08-28",15349.17,15437.9,15038.64,15349.17,449100],["2024-08-29",15304.81,15349.17,15127.37,15216.09,125500],["2024-08-30",15260.45,15748.43,15038.64,15748.43,1459400],["2024-09-04",15260.45,15615.35,15083.0,15526.62,343600],["2024-09-05",15659.71,15704.07,15083.0,15437.9,658500],["2024-09-06",15171.73,15437.9,15083.0,15260.45,315700],["2024-09-09",15260.45,15349.17,15083.0,15171.73,202500],["2024-09-10",15216.09,15526.62,15171.73,15216.09,644100],["2024-09-11",15127.37,15216.09,15038.64,15216.09,292400],["2024-09-12",15216.09,15792.79,15216.09,15437.9,479500],["2024-09-13",15437.9,15526.62,15216.09,15216.09,250900],["2024-09-16",15349.17,15349.17,14284.49,14284.49,870200],["2024-09-17",14328.85,14816.83,14328.85,14550.66,424100],["2024-09-18",14417.58,14595.02,14417.58,14506.3,618300],["2024-09-19",14550.66,14639.39,14417.58,14639.39,436900],["2024-09-20",14728.11,14905.56,14550.66,14728.11,685600],["2024-09-23",14772.47,14816.83,14639.39,14728.11,374900],["2024-09-24",14728.11,14772.47,14506.3,14728.11,179100],["2024-09-25",14728.11,14905.56,14595.02,14772.47,358200],["2024-09-26",14772.47,15038.64,14639.39,14816.83,581800],["2024-09-27",14861.2,14861.2,14417.58,14683.75,970000],["2024-09-30",14683.75,14683.75,14328.85,14328.85,504800],["2024-10-01",14328.85,14639.39,14328.85,14550.66,783000],["2024-10-02",14595.02,14772.47,14506.3,14595.02,370200],["2024-10-03",14639.39,14639.39,14195.77,14417.58,434000],["2024-10-04",14284.49,14550.66,14062.68,14062.68,327400],["2024-10-07",14284.49,14284.49,14062.68,14151.41,417200],["2024-10-08",14328.85,14595.02,14195.77,14417.58,489400],["2024-10-09",14417.58,14639.39,14328.85,14328.85,259200],["2024-10-10",14373.22,14417.58,14240.13,14240.13,275800],["2024-10-11",14550.66,14550.66,14284.49,14328.85,85200],["2024-10-14",14506.3,14506.3,14195.77,14284.49,176900],["2024-10-15",14151.41,14284.49,13929.6,13929.6,395400],["2024-10-16",13929.6,14284.49,13885.24,14240.13,368400],["2024-10-17",14284.49,14550.66,14284.49,14550.66,572600],["2024-10-18",14639.39,14639.39,14373.22,14373.22,164100],["2024-10-21",14550.66,14550.66,14240.13,14240.13,271000],["2024-10-22",14328.85,14328.85,14018.32,14195.77,283700],["2024-10-23",14284.49,14328.85,14062.68,14107.04,106800],["2024-10-24",14240.13,14240.13,14018.32,14062.68,79700],["2024-10-25",14195.77,14195.77,13885.24,13973.96,187000],["2024-10-28",14151.41,14151.41,13929.6,13973.96,86000],["2024-10-29",14107.04,14373.22,13885.24,14240.13,174300],["2024-10-30",14195.77,14373.22,14107.04,14107.04,58700],["2024-10-31",14107.04,14373.22,14107.04,14284.49,167200],["2024-11-01",14195.77,14373.22,14151.41,14151.41,141300],["2024-11-04",14195.77,14240.13,13929.6,13929.6,171100],["2024-11-05",13973.96,14151.41,13973.96,14107.04,152000],["2024-11-06",14107.04,14284.49,14062.68,14240.13,103700],["2024-11-07",14284.49,14373.22,14240.13,14373.22,242500],["2024-11-08",14417.58,14772.47,14373.22,14550.66,828700],["2024-11-11",14639.39,15171.73,14550.66,14816.83,513900],["2024-11-12",14905.56,14949.92,14461.94,14461.94,354700],["2024-11-13",14417.58,14506.3,14151.41,14461.94,326400],["2024-11-14",14461.94,14861.2,14284.49,14417.58,332100],["2024-11-15",14417.58,14461.94,14062.68,14195.77,311600],["2024-11-18",14195.77,14373.22,14062.68,14195.77,203600],["2024-11-19",14151.41,14328.85,14062.68,14062.68,117700],["2024-11-20",14107.04,14195.77,13929.6,14062.68,167700],["2024-11-21",14240.13,14284.49,14062.68,14107.04,113600],["2024-11-22",14107.04,14195.77,13973.96,14195.77,221900],["2024-11-25",14240.13,14461.94,14195.77,14195.77,86000],["2024-11-26",14195.77,14550.66,14195.77,14550.66,257800],["2024-11-27",14550.66,14550.66,14373.22,14417.58,108700],["2024-11-28",14506.3,14506.3,14373.22,14417.58,56100],["2024-11-29",14373.22,14461.94,14373.22,14373.22,94400],["2024-12-02",14373.22,14639.39,14373.22,14461.94,222900],["2024-12-03",14461.94,14949.92,14461.94,14639.39,535400],["2024-12-04",14639.39,14728.11,14506.3,14550.66,212500],["2024-12-05",14595.02,14728.11,14461.94,14639.39,295300],["2024-12-06",14728.11,14728.11,14373.22,14417.58,346200],["2024-12-09",14461.94,14506.3,14373.22,14506.3,187600],["2024-12-10",14550.66,14595.02,14417.58,14506.3,206900],["2024-12-11",14595.02,14595.02,14461.94,14506.3,100400],["2024-12-12",14461.94,14772.47,14417.58,14728.11,390000],["2024-12-13",14816.83,15349.17,14683.75,15083.0,808400],["2024-12-16",15083.0,15260.45,14905.56,15083.0,240700],["2024-12-17",15083.0,15615.35,14994.28,15304.81,753900],["2024-12-18",15304.81,15748.43,15304.81,15659.71,732400],["2024-12-19",15570.98,15704.07,15349.17,15659.71,701500],["2024-12-20",15570.98,16325.13,15570.98,15970.24,1214600],["2024-12-23",16325.13,16325.13,15615.35,15925.88,668200],["2024-12-24",15925.88,16325.13,15526.62,15704.07,1092500],["2024-12-25",15881.52,15881.52,15526.62,15704.07,432100],["2024-12-26",15704.07,15925.88,15659.71,15704.07,273700],["2024-12-27",15748.43,15837.15,15437.9,15570.98,620000],["2024-12-30",15570.98,16147.69,15482.26,16147.69,676700],["2024-12-31",15970.24,16325.13,15704.07,15704.07,439400],["2025-01-02",15881.52,16192.05,15659.71,16058.96,169900],["2025-01-03",16058.96,16325.13,15748.43,15881.52,269600],["2025-01-06",16058.96,16058.96,15260.45,15349.17,202100],["2025-01-07",15171.73,15437.9,14861.2,14861.2,394700],["2025-01-08",14905.56,15038.64,14595.02,14861.2,373300],["2025-01-09",14994.28,15038.64,14639.39,14728.11,290700],["2025-01-10",14861.2,14994.28,14595.02,14595.02,204900],["2025-01-13",14595.02,14816.83,14461.94,14728.11,115400],["2025-01-14",14639.39,14816.83,13707.79,14195.77,555800],["2025-01-15",14461.94,14461.94,14284.49,14461.94,131200],["2025-01-16",14595.02,14683.75,14284.49,14461.94,164700],["2025-01-17",14506.3,15260.45,14284.49,14905.56,552100],["2025-01-20",15083.0,15083.0,14816.83,14861.2,158700],["2025-01-21",14861.2,14861.2,14240.13,14373.22,485200],["2025-01-22",14506.3,14506.3,14328.85,14417.58,188200],["2025-01-23",14417.58,14683.75,14417.58,14595.02,135700],["2025-01-24",14639.39,14905.56,14461.94,14905.56,284500],["2025-02-03",14728.11,14905.56,14683.75,14683.75,80600],["2025-02-04",14728.11,14728.11,14506.3,14683.75,289600],["2025-02-05",14816.83,15304.81,14683.75,15260.45,386000],["2025-02-06",15260.45,15437.9,15127.37,15349.17,328400],["2025-02-07",15260.45,15349.17,15083.0,15083.0,312300],["2025-02-10",15038.64,15083.0,14683.75,14683.75,272300],["2025-02-11",14816.83,14816.83,14417.58,14506.3,632300],["2025-02-12",14639.39,14683.75,14506.3,14639.39,119700],["2025-02-13",14728.11,14728.11,14506.3,14506.3,194400],["2025-02-14",14595.02,14816.83,14506.3,14683.75,363700],["2025-02-17",14772.47,14994.28,14550.66,14728.11,374600],["2025-02-18",14683.75,14905.56,14639.39,14728.11,167100],["2025-02-19",14728.11,14949.92,14683.75,14905.56,407500],["2025-02-20",14949.92,15038.64,14861.2,14905.56,390300],["2025-02-21",14994.28,14994.28,14683.75,14772.47,203300],["2025-02-24",14772.47,15171.73,14772.47,15171.73,630300],["2025-02-25",15349.17,15349.17,15038.64,15127.37,441600],["2025-02-26",15127.37,15349.17,15083.0,15171.73,324300],["2025-02-27",15171.73,15171.73,14861.2,14949.92,290900],["2025-02-28",15083.0,15127.37,14816.83,14861.2,357000],["2025-03-03",14905.56,15349.17,14550.66,14861.2,917300],["2025-03-04",14861.2,15127.37,14816.83,14861.2,173700],["2025-03-05",14816.83,14994.28,14506.3,14506.3,350900],["2025-03-06",14550.66,15083.0,14506.3,14905.56,411500],["2025-03-07",14905.56,14949.92,14728.11,14816.83,176500],["2025-03-10",14905.56,14905.56,14550.66,14728.11,342800],["2025-03-11",14550.66,14728.11,14550.66,14550.66,217800],["2025-03-12",14639.39,14728.11,14550.66,14683.75,1261300],["2025-03-13",14683.75,14683.75,14506.3,14506.3,222600],["2025-03-14",14506.3,14639.39,14461.94,14461.94,113000],["2025-03-17",14506.3,14550.66,14328.85,14328.85,257700],["2025-03-18",14328.85,14461.94,14284.49,14284.49,334500],["2025-03-19",14284.49,14373.22,14018.32,14062.68,399100],["2025-03-20",14107.04,14151.41,13840.87,13840.87,212900],["2025-03-21",14107.04,14107.04,13885.24,14107.04,76500],["2025-03-24",14107.04,14284.49,13840.87,13973.96,215000],["2025-03-25",13973.96,14240.13,13929.6,14151.41,170800],["2025-03-26",14151.41,14328.85,14062.68,14151.41,135800],["2025-03-27",14151.41,14151.41,13973.96,13973.96,135800],["2025-03-28",14195.77,14195.77,13929.6,13973.96,139500],["2025-03-31",13885.24,14018.32,13840.87,13840.87,84900],["2025-04-01",13973.96,13973.96,13840.87,13929.6,45200],["2025-04-02",14062.68,14062.68,13840.87,13973.96,62600],["2025-04-03",13397.26,13663.43,12998.0,12998.0,551700],["2025-04-04",12110.76,12864.92,12110.76,12421.3,769000],["2025-04-08",11800.23,11977.68,11578.42,11578.42,566600],["2025-04-09",10779.91,12288.21,10779.91,11400.98,443700],["2025-04-10",12155.13,12155.13,12155.13,12155.13,22300],["2025-04-11",12598.74,12598.74,12155.13,12510.02,279700],["2025-04-14",12421.3,12864.92,12288.21,12776.19,189500],["2025-04-15",12864.92,12864.92,12243.85,12465.66,185300],["2025-04-16",12465.66,12776.19,12288.21,12332.57,113700],["2025-04-17",12243.85,12421.3,12155.13,12332.57,199500],["2025-04-18",12332.57,12510.02,12332.57,12510.02,203500],["2025-04-21",12288.21,12554.38,12243.85,12332.57,70900],["2025-04-22",12243.85,12332.57,11534.06,11933.32,339300],["2025-04-23",11933.32,12110.76,11933.32,11977.68,75000],["2025-04-24",12066.4,12199.49,11977.68,12066.4,117100],["2025-04-25",12332.57,12332.57,12066.4,12155.13,62800],["2025-04-28",12155.13,12243.85,12066.4,12066.4,136600],["2025-04-29",12155.13,12155.13,12066.4,12066.4,121000],["2025-05-05",12288.21,12288.21,12066.4,12155.13,136200],["2025-05-06",12155.13,12332.57,12155.13,12199.49,61700],["2025-05-07",12022.04,12288.21,12022.04,12243.85,77400],["2025-05-08",12288.21,12643.11,12288.21,12376.94,386300],["2025-05-09",12376.94,12643.11,12376.94,12376.94,89200],["2025-05-12",12554.38,12554.38,12421.3,12510.02,98300],["2025-05-13",12554.38,12687.47,12510.02,12510.02,103300],["2025-05-14",12465.66,12554.38,12421.3,12510.02,85900],["2025-05-15",12687.47,12687.47,12421.3,12465.66,101500],["2025-05-16",12465.66,12510.02,12421.3,12510.02,53000],["2025-05-19",12465.66,12554.38,12421.3,12421.3,85400],["2025-05-20",12376.94,12510.02,12332.57,12421.3,148100],["2025-05-21",12421.3,12421.3,12288.21,12288.21,80400],["2025-05-22",12288.21,12376.94,12110.76,12155.13,122800],["2025-05-23",12332.57,12421.3,12155.13,12243.85,250200],["2025-05-26",12288.21,13086.72,12155.13,13086.72,1041000],["2025-05-27",13219.81,13352.89,13086.72,13131.09,128100],["2025-05-28",13264.17,13308.53,13042.36,13042.36,159400],["2025-05-29",12953.64,13175.45,12909.28,13086.72,68400],["2025-05-30",13086.72,13131.09,12731.83,12820.55,85100],["2025-06-02",12820.55,12820.55,12687.47,12820.55,200200],["2025-06-03",12864.92,13219.81,12864.92,12998.0,250400],["2025-06-04",13264.17,13264.17,12953.64,12953.64,88900],["2025-06-05",12998.0,13619.07,12998.0,13485.98,377900],["2025-06-06",13574.7,13796.51,13264.17,13707.79,291900],["2025-06-09",13663.43,13752.15,13308.53,13352.89,136500],["2025-06-10",13574.7,13619.07,13352.89,13352.89,40200],["2025-06-11",13352.89,13840.87,13219.81,13397.26,172200],["2025-06-12",13485.98,13530.34,13308.53,13485.98,55900],["2025-06-13",13485.98,13752.15,13397.26,13485.98,224900],["2025-06-16",13752.15,14195.77,13752.15,14018.32,277100],["2025-06-17",14018.32,14062.68,13619.07,13840.87,182400],["2025-06-18",13973.96,13973.96,13619.07,13752.15,98800],["2025-06-19",13752.15,13752.15,13441.62,13707.79,122400],["2025-06-20",13796.51,14550.66,13619.07,13929.6,791000],["2025-06-23",14506.3,14506.3,14151.41,14328.85,447800],["2025-06-24",13707.79,14018.32,13707.79,13796.51,148900],["2025-06-25",13840.87,13929.6,13663.43,13707.79,190200],["2025-06-26",13707.79,13840.87,13663.43,13663.43,56700],["2025-06-27",13707.79,13707.79,13619.07,13663.43,62700],["2025-06-30",13752.15,13752.15,13619.07,13707.79,55600],["2025-07-01",13707.79,13752.15,13574.7,13574.7,57900],["2025-07-02",13574.7,13619.07,13485.98,13530.34,118600],["2025-07-03",13530.34,14195.77,13530.34,14151.41,411300],["2025-07-04",14195.77,14328.85,13973.96,14151.41,461900],["2025-07-07",14151.41,14151.41,13973.96,14018.32,20700],["2025-07-08",14018.32,14107.04,13885.24,13929.6,36700],["2025-07-09",13929.6,14062.68,13840.87,13973.96,53800],["2025-07-10",14062.68,14062.68,13885.24,13929.6,65200],["2025-07-11",13929.6,13973.96,13796.51,13796.51,96600],["2025-07-14",13840.87,13840.87,13707.79,13796.51,86300],["2025-07-15",13796.51,13796.51,13752.15,13752.15,71800],["2025-07-16",13707.79,13885.24,13707.79,13796.51,21600],["2025-07-17",13840.87,13840.87,13663.43,13796.51,199300],["2025-07-18",13663.43,14195.77,13663.43,14107.04,249300],["2025-07-21",14107.04,14284.49,13929.6,14018.32,684200],["2025-07-22",13973.96,13973.96,13796.51,13840.87,92400],["2025-07-23",13840.87,14373.22,13707.79,13752.15,421900],["2025-07-24",13929.6,13973.96,13796.51,13973.96,37900],["2025-07-25",14018.32,14062.68,13840.87,13973.96,98400],["2025-07-28",13973.96,14018.32,13752.15,13796.51,334600],["2025-07-29",13885.24,14373.22,13752.15,13973.96,911900],["2025-07-30",14240.13,14240.13,13796.51,13885.24,72200],["2025-07-31",13929.6,13929.6,13840.87,13885.24,87100],["2025-08-01",13885.24,14195.77,13796.51,13796.51,375100],["2025-08-04",13796.51,13840.87,13752.15,13796.51,112700],["2025-08-05",13840.87,13840.87,13619.07,13663.43,649000],["2025-08-06",13663.43,13796.51,13485.98,13663.43,386500],["2025-08-07",13796.51,13796.51,13441.62,13485.98,611400],["2025-08-08",13530.34,13663.43,13441.62,13574.7,627300],["2025-08-11",13663.43,13663.43,13441.62,13441.62,585600],["2025-08-12",13619.07,13663.43,13441.62,13485.98,457900],["2025-08-13",13574.7,13619.07,13485.98,13530.34,248700],["2025-08-14",13530.34,13619.07,13485.98,13530.34,487400],["2025-08-15",13574.7,13707.79,13441.62,13530.34,460000],["2025-08-18",13574.7,13619.07,13485.98,13574.7,188700],["2025-08-19",13707.79,13840.87,13619.07,13707.79,434500],["2025-08-20",13707.79,13707.79,13352.89,13441.62,393000],["2025-08-21",13441.62,13485.98,13352.89,13397.26,381700],["2025-08-22",13397.26,13485.98,13131.09,13397.26,280500],["2025-08-25",13441.62,13441.62,13086.72,13264.17,229500],["2025-08-26",13264.17,13308.53,13175.45,13264.17,136700],["2025-08-27",13308.53,13352.89,13219.81,13264.17,75100],["2025-08-28",13352.89,13352.89,13219.81,13264.17,65900],["2025-08-29",13308.53,13397.26,13219.81,13397.26,194700],["2025-09-03",13397.26,13441.62,13308.53,13441.62,109400],["2025-09-04",13485.98,13485.98,13352.89,13441.62,195700],["2025-09-05",13441.62,13619.07,13352.89,13530.34,133100],["2025-09-08",13574.7,13574.7,13264.17,13397.26,60800],["2025-09-09",13485.98,13485.98,13175.45,13441.62,200900],["2025-09-10",13441.62,13663.43,13219.81,13397.26,131100],["2025-09-11",13264.17,13707.79,13219.81,13485.98,276900],["2025-09-12",13485.98,13530.34,13397.26,13485.98,27800],["2025-09-15",13352.89,13574.7,13352.89,13530.34,126300],["2025-09-16",13619.07,13619.07,13485.98,13485.98,26900],["2025-09-17",13530.34,13663.43,13485.98,13485.98,74600],["2025-09-18",13441.62,13485.98,13352.89,13485.98,57200],["2025-09-19",13441.62,13485.98,13397.26,13441.62,13500],["2025-09-22",13485.98,13485.98,13219.81,13352.89,103900],["2025-09-23",13397.26,13530.34,13352.89,13352.89,190900],["2025-09-24",13485.98,13485.98,13264.17,13352.89,124100],["2025-09-25",13530.34,13530.34,13397.26,13485.98,137200],["2025-09-26",13485.98,13485.98,13397.26,13485.98,39300],["2025-09-29",13397.26,13441.62,13308.53,13308.53,93200],["2025-09-30",13308.53,13308.53,13219.81,13264.17,88400],["2025-10-01",13175.45,13352.89,13175.45,13264.17,64200],["2025-10-02",13264.17,13308.53,13219.81,13308.53,20500],["2025-10-03",13264.17,13397.26,13131.09,13308.53,84500],["2025-10-06",13308.53,13352.89,13219.81,13308.53,62700],["2025-10-07",13308.53,13352.89,13219.81,13352.89,20800],["2025-10-08",13352.89,13352.89,13264.17,13264.17,24600],["2025-10-09",13352.89,13397.26,13219.81,13264.17,29700],["2025-10-10",13264.17,13352.89,13219.81,13219.81,77700],["2025-10-13",13219.81,13352.89,13131.09,13308.53,50800],["2025-10-14",13308.53,13352.89,13131.09,13264.17,60900],["2025-10-15",13397.26,13441.62,13308.53,13397.26,202500],["2025-10-16",13441.62,13441.62,13352.89,13397.26,36100],["2025-10-17",13397.26,13441.62,13308.53,13308.53,61100],["2025-10-20",13397.26,13485.98,12864.92,13042.36,144500],["2025-10-21",13219.81,13219.81,12953.64,13175.45,120100],["2025-10-22",13308.53,13308.53,13131.09,13219.81,78900],["2025-10-23",13219.81,13352.89,13219.81,13264.17,69400],["2025-10-24",13308.53,13485.98,13308.53,13352.89,91100],["2025-10-27",13441.62,13441.62,13308.53,13352.89,43500],["2025-10-28",13441.62,13441.62,13131.09,13352.89,77100],["2025-10-29",13308.53,13752.15,13308.53,13752.15,218800],["2025-10-30",13796.51,13796.51,13619.07,13752.15,125800],["2025-10-31",13752.15,13929.6,13752.15,13840.87,239000],["2025-11-03",13885.24,13885.24,13663.43,13840.87,176700],["2025-11-04",13574.7,13752.15,13441.62,13663.43,171900],["2025-11-05",13568.54,13853.2,12999.23,13710.87,262600],["2025-11-06",13710.87,13710.87,13521.1,13615.98,40600],["2025-11-07",13615.98,13615.98,13189.0,13236.45,109800],["2025-11-10",13236.45,13283.89,13094.12,13189.0,57300],["2025-11-11",13189.0,13189.0,13094.12,13189.0,55300],["2025-11-12",13141.56,13283.89,13094.12,13283.89,63600],["2025-11-13",13283.89,13568.54,13283.89,13378.77,151900],["2025-11-14",13521.1,13521.1,13283.89,13426.21,45700],["2025-11-17",13378.77,13473.66,13331.33,13473.66,84500],["2025-11-18",13426.21,13663.43,13426.21,13568.54,90600],["2025-11-19",13615.98,13663.43,13473.66,13521.1,42500],["2025-11-20",13521.1,13568.54,13378.77,13378.77,29800],["2025-11-21",13378.77,13521.1,13283.89,13473.66,37200],["2025-11-24",13473.66,13473.66,13094.12,13378.77,20800],["2025-11-25",13426.21,13853.2,13426.21,13663.43,178000],["2025-11-26",13805.75,13900.64,13615.98,13663.43,113500],["2025-11-27",13663.43,13758.31,13568.54,13615.98,69000],["2025-11-28",13521.1,13900.64,13521.1,13805.75,448200],["2025-12-01",13805.75,13995.52,13758.31,13758.31,191400],["2025-12-02",13900.64,13900.64,13615.98,13710.87,178200],["2025-12-03",13853.2,13853.2,13663.43,13710.87,86900],["2025-12-04",13710.87,13995.52,13663.43,13948.08,569900],["2025-12-05",13995.52,14042.97,13853.2,13995.52,474700],["2025-12-08",13995.52,14042.97,13568.54,13663.43,279500],["2025-12-09",13758.31,13758.31,13283.89,13426.21,270200],["2025-12-10",13378.77,13473.66,13283.89,13378.77,134600],["2025-12-11",13426.21,13426.21,13189.0,13378.77,150300],["2025-12-12",13378.77,13378.77,13094.12,13189.0,152900],["2025-12-15",13141.56,13236.45,13141.56,13189.0,126000],["2025-12-16",13141.56,13426.21,13094.12,13426.21,117800],["2025-12-17",13426.21,13473.66,13283.89,13378.77,35200],["2025-12-18",13378.77,13426.21,13141.56,13283.89,42400],["2025-12-19",13283.89,13378.77,13141.56,13283.89,32200],["2025-12-22",13283.89,13426.21,13236.45,13378.77,23700],["2025-12-23",13283.89,13426.21,13283.89,13283.89,91800],["2025-12-24",13283.89,13378.77,13189.0,13283.89,68800],["2025-12-25",13283.89,13378.77,13236.45,13283.89,30500],["2025-12-26",13189.0,13283.89,12999.23,13189.0,91800],["2025-12-29",13094.12,13521.1,13046.68,13283.89,82100],["2025-12-30",13236.45,13283.89,13094.12,13141.56,70700],["2025-12-31",13236.45,13331.33,13189.0,13283.89,150300],["2026-01-05",13283.89,13521.1,13141.56,13236.45,513900],["2026-01-06",13141.56,13378.77,13141.56,13283.89,378500],["2026-01-07",13663.43,13805.75,13521.1,13805.75,382700],["2026-01-08",13805.75,13948.08,13663.43,13805.75,320000],["2026-01-09",13853.2,14754.6,13805.75,14659.72,1735800],["2026-01-12",14659.72,14802.05,14042.97,14185.29,455000],["2026-01-13",14185.29,14659.72,13853.2,14612.28,790700],["2026-01-14",14802.05,14991.82,14232.74,14469.95,1498800],["2026-01-15",14517.39,14564.83,14232.74,14280.18,350700],["2026-01-16",14327.62,14802.05,14232.74,14280.18,829300],["2026-01-19",14612.28,14612.28,14137.85,14280.18,226600],["2026-01-20",14280.18,14659.72,14280.18,14422.51,970100],["2026-01-21",14422.51,14422.51,14137.85,14422.51,915000],["2026-01-22",14659.72,14659.72,14232.74,14232.74,787200],["2026-01-23",14232.74,14422.51,13853.2,13900.64,177900],["2026-01-26",13995.52,14090.41,13568.54,13568.54,371300],["2026-01-27",13663.43,13758.31,13473.66,13663.43,169300],["2026-01-28",13663.43,14185.29,13663.43,14042.97,264000],["2026-01-29",14042.97,14090.41,13663.43,13900.64,60000],["2026-01-30",14042.97,14185.29,13900.64,13900.64,182900],["2026-02-02",13948.08,14232.74,13853.2,14232.74,241600],["2026-02-03",14422.51,14612.28,14327.62,14375.06,401100],["2026-02-04",14469.95,14802.05,14375.06,14612.28,603400],["2026-02-05",14707.16,14707.16,14327.62,14422.51,245000],["2026-02-06",14280.18,14327.62,13900.64,14042.97,312800],["2026-02-09",14090.41,14137.85,13948.08,14042.97,68500],["2026-02-10",14042.97,14137.85,13568.54,13853.2,298800],["2026-02-11",13900.64,13948.08,13853.2,13900.64,72900],["2026-02-12",13900.64,14137.85,13900.64,14042.97,42400],["2026-02-13",14090.41,14137.85,13948.08,14042.97,43600],["2026-02-23",14090.41,14707.16,14090.41,14422.51,136500],["2026-02-24",14422.51,14517.39,14280.18,14517.39,213600],["2026-02-25",14707.16,14707.16,14375.06,14422.51,347800],["2026-02-26",14469.95,14517.39,14422.51,14517.39,207300],["2026-02-27",14564.83,15371.36,14564.83,15134.14,3216000],["2026-03-02",16177.88,16177.88,16130.43,16177.88,2821800],["2026-03-03",17269.05,17269.05,16320.2,17221.61,3618100],["2026-03-04",18028.13,18407.67,16889.51,18028.13,5018500],["2026-03-05",17553.71,18976.98,16936.96,16936.96,3177700],["2026-03-06",17079.28,17838.36,16272.76,17269.05,2599500],["2026-03-09",18407.67,18455.12,16082.99,16082.99,3066600],["2026-03-10",15656.01,16035.55,14991.82,14991.82,1379500],["2026-03-11",14469.95,15513.68,14375.06,15371.36,1562900],["2026-03-12",15513.68,15703.45,14896.93,14991.82,810300],["2026-03-13",15181.59,15656.01,14375.06,14517.39,1911200],["2026-03-16",14802.05,14896.93,14375.06,14754.6,596900],["2026-03-17",14802.05,14849.49,14422.51,14517.39,538400],["2026-03-18",14659.72,15229.03,14422.51,15086.7,897000],["2026-03-19",15039.26,15086.7,14469.95,14707.16,576600],["2026-03-20",14802.05,14802.05,13995.52,13995.52,882800],["2026-03-23",13900.64,14185.29,13473.66,13853.2,1014800],["2026-03-24",14042.97,14042.97,13663.43,13805.75,299000],["2026-03-25",14042.97,14280.18,13853.2,13995.52,269300],["2026-03-26",14137.85,14232.74,13758.31,14042.97,393200],["2026-03-27",14280.18,14422.51,14137.85,14280.18,333300],["2026-03-30",14280.18,14469.95,14137.85,14280.18,114500],["2026-03-31",14375.06,14422.51,14090.41,14090.41,228000],["2026-04-01",14185.29,14327.62,14042.97,14137.85,191800],["2026-04-02",14042.97,14280.18,14042.97,14137.85,65900],["2026-04-03",14185.29,14232.74,13853.2,13900.64,128000],["2026-04-06",13948.08,13948.08,13663.43,13663.43,232500],["2026-04-07",13710.87,13900.64,13568.54,13615.98,117700],["2026-04-08",13758.31,14042.97,13710.87,14042.97,294500],["2026-04-09",14042.97,14042.97,13663.43,13663.43,383400],["2026-04-10",13805.75,14137.85,13663.43,14090.41,538300],["2026-04-13",14090.41,14137.85,13900.64,13948.08,122600],["2026-04-14",14042.97,14042.97,13473.66,13805.75,326600],["2026-04-15",13758.31,13805.75,13710.87,13710.87,240300],["2026-04-16",13758.31,13758.31,13663.43,13663.43,163800],["2026-04-17",13710.87,14612.28,13663.43,14612.28,1362600],["2026-04-20",14991.82,15276.47,14754.6,14849.49,530800],["2026-04-21",15039.26,15845.78,14707.16,15845.78,1525700],["2026-04-22",15988.11,16699.74,15988.11,16604.86,1359800],["2026-04-23",16699.74,17553.71,16320.2,17031.84,2822600],["2026-04-24",17031.84,17363.94,16842.07,17079.28,1705600],["2026-04-28",17079.28,17743.48,15893.22,16794.63,2433000],["2026-04-29",16699.74,17221.61,16557.42,17079.28,707400],["2026-05-04",17269.05,17458.82,16936.96,17079.28,757900],["2026-05-05",17079.28,18265.35,17031.84,18075.58,2435600],["2026-05-06",18312.79,18312.79,17790.92,17790.92,373900],["2026-05-07",17601.15,17601.15,16557.42,16889.51,2236900],["2026-05-08",16889.51,17079.28,16699.74,17079.28,392000],["2026-05-11",17269.05,17269.05,16794.63,16842.07,651900],["2026-05-12",16936.96,17316.5,16699.74,17269.05,850300],["2026-05-13",17269.05,18455.12,17269.05,18407.67,2986900],["2026-05-14",18692.33,18692.33,17980.69,18028.13,611800],["2026-05-15",18075.58,19024.42,17885.81,18834.65,1554800],["2026-05-18",19119.31,19641.18,18597.44,18976.98,2052400],["2026-05-19",19309.08,19309.08,17648.59,18265.35,2325000],["2026-05-20",18028.13,18360.23,17363.94,18170.46,1512900],["2026-05-21",18170.46,18170.46,17648.59,17790.92,398300],["2026-05-22",17790.92,17885.81,17126.73,17126.73,852900],["2026-05-25",16842.07,16842.07,16130.43,16367.65,1448400],["2026-05-26",16557.42,16842.07,16415.09,16509.97,586500],["2026-05-27",16509.97,16747.19,16462.53,16557.42,238500],["2026-05-28",16557.42,17031.84,16462.53,16604.86,784500],["2026-05-29",16604.86,16984.4,16415.09,16842.07,586500],["2026-06-01",16794.63,16984.4,16415.09,16604.86,277600],["2026-06-02",16604.86,16747.19,16272.76,16320.2,644000],["2026-06-03",16415.09,16794.63,16225.32,16604.86,376400],["2026-06-04",16699.74,17126.73,16652.3,16747.19,388700],["2026-06-05",16842.07,16842.07,16462.53,16652.3,176300],["2026-06-08",16652.3,16936.96,16462.53,16889.51,585700],["2026-06-09",16889.51,16936.96,16509.97,16509.97,269100],["2026-06-10",16509.97,16699.74,16462.53,16509.97,139000],["2026-06-11",16747.19,16747.19,16509.97,16652.3,211800],["2026-06-12",16652.3,16699.74,16509.97,16509.97,174200],["2026-06-15",16462.53,16462.53,15940.66,16035.55,775000],["2026-06-16",16177.88,16177.88,15798.34,15940.66,377600],["2026-06-17",15893.22,16130.43,15845.78,16130.43,257000],["2026-06-18",16225.32,16272.76,16035.55,16177.88,224600],["2026-06-19",16225.32,17269.05,16130.43,17269.05,1205500],["2026-06-22",17506.27,18217.9,17316.5,17933.25,766000],["2026-06-23",17933.25,18834.65,16889.51,16889.51,1735000],["2026-06-24",17126.73,17458.82,16699.74,17458.82,577700],["2026-06-25",17553.71,17648.59,17221.61,17269.05,608500],["2026-06-26",17269.05,17506.27,17079.28,17174.17,671500],["2026-06-29",17316.5,17553.71,16936.96,17553.71,509700],["2026-06-30",17458.82,17601.15,17126.73,17316.5,432900],["2026-07-01",17411.38,17601.15,17174.17,17269.05,566700],["2026-07-02",17269.05,17506.27,17079.28,17126.73,420800],["2026-07-03",17174.17,17174.17,16604.86,16699.74,719600],["2026-07-06",16747.19,16747.19,15750.9,16225.32,716300],["2026-07-07",16225.32,16367.65,16035.55,16225.32,259900],["2026-07-08",16367.65,16557.42,16225.32,16225.32,252400],["2026-07-09",16367.65,16652.3,16320.2,16320.2,261100],["2026-07-10",16415.09,16415.09,15798.34,15940.66,458300],["2026-07-13",16130.43,16225.32,15750.9,16035.55,286800],["2026-07-14",16130.43,16699.74,16035.55,16699.74,564900],["2026-07-15",16699.74,16699.74,16082.99,16367.65,169400],["2026-07-16",16415.09,16462.53,15940.66,16415.09,333300],["2026-07-17",16415.09,16462.53,16082.99,16177.88,205300],["2026-07-20",16557.42,16557.42,15893.22,16035.55,567200],["2026-07-21",16035.55,16984.4,15988.11,16272.76,912400],["2026-07-22",16367.65,16747.19,16130.43,16320.2,628500],["2026-07-23",16415.09,16462.53,15750.9,15988.11,632200],["2026-07-24",16130.43,16652.3,15893.22,16509.97,975400],["2026-07-27",16415.09,16509.97,15940.66,15940.66,390100],["2026-07-28",15940.66,16035.55,15703.45,15798.34,334400],["2026-07-29",16082.99,16082.99,15656.01,15798.34,287600],["2026-07-30",15940.66,16889.51,15940.66,16415.09,1211800],["2026-07-31",16557.42,16604.86,16082.99,16130.43,471300],["2026-08-03",16130.43,16557.42,16035.55,16177.88,473300],["2026-08-04",16177.88,16320.2,15988.11,16082.99,551300],["2026-08-05",16035.55,16130.43,15798.34,15988.11,543700],["2026-08-06",16082.99,16130.43,15798.34,15798.34,166400],["2026-08-07",15893.22,16272.76,15798.34,16035.55,466100],["2026-08-10",16082.99,16604.86,15988.11,16604.86,557200],["2026-08-11",16699.74,17458.82,16604.86,17174.17,1129200],["2026-08-12",17079.28,17363.94,16842.07,17174.17,583700],["2026-08-13",17079.28,17316.5,16936.96,16984.4,517400],["2026-08-14",16984.4,17221.61,16794.63,16889.51,502400],["2026-08-17",16889.51,17269.05,16652.3,17269.05,447500],["2026-08-18",17363.94,17743.48,17126.73,17221.61,914000],["2026-08-19",17269.05,17269.05,16889.51,17174.17,361800],["2026-08-20",17174.17,17174.17,16889.51,16984.4,286000],["2026-08-21",17079.28,17411.38,17031.84,17269.05,818300],["2026-08-24",17411.38,17553.71,17269.05,17458.82,604800],["2026-08-25",17458.82,17553.71,17174.17,17316.5,412900],["2026-08-26",17221.61,17363.94,16984.4,17126.73,429300],["2026-08-27",17174.17,17363.94,16984.4,17363.94,391700],["2026-08-28",17363.94,17506.27,17221.61,17411.38,457800],["2026-09-03",17553.71,17601.15,17363.94,17458.82,503600],["2026-09-04",17553.71,17553.71,17174.17,17221.61,322200],["2026-09-07",17411.38,17411.38,16984.4,16984.4,405400],["2026-09-08",17031.84,18028.13,16699.74,18028.13,1919000],["2026-09-09",18312.79,18407.67,17933.25,18028.13,654000],["2026-09-10",18123.02,18834.65,17885.81,18123.02,1748800],["2026-09-11",18407.67,18692.33,17933.25,17933.25,685200],["2026-09-14",18028.13,18597.44,17790.92,18075.58,1265000],["2026-09-15",18217.9,19119.31,18075.58,18929.54,2167200],["2026-09-16",18976.98,19261.64,18502.56,18550.0,1380300],["2026-09-17",18600.0,18750.0,18050.0,18150.0,1092400],["2026-09-18",18200.0,18350.0,18050.0,18100.0,503300],["2026-09-21",18200.0,18350.0,17950.0,18250.0,1007200],["2026-09-22",18350.0,19500.0,18300.0,19500.0,2510700],["2026-09-23",20000.0,20500.0,19500.0,19500.0,1657100],["2026-09-24",19900.0,20300.0,19000.0,19200.0,1876100],["2026-09-25",19350.0,20500.0,19250.0,20500.0,1408100],["2026-09-28",21000.0,21500.0,20500.0,20850.0,1373700],["2026-09-29",21000.0,22300.0,20850.0,21900.0,1967900],["2026-09-30",21900.0,21900.0,20600.0,20900.0,1870000],["2026-10-01",20850.0,21700.0,20850.0,21600.0,1321500],["2026-10-02",21950.0,23050.0,21950.0,22000.0,1401300]]}