{"sym":"QTP","index":false,"bars":[["2017-03-16",8986.84,8986.84,8986.84,8986.84,14900],["2017-03-17",10286.82,10286.82,8534.67,8930.32,3000],["2017-03-20",8986.84,8986.84,8986.84,8986.84,0],["2017-03-21",8195.54,8195.54,7686.86,7686.86,9451],["2017-03-22",7008.6,7008.6,7008.6,7008.6,2300],["2017-03-23",5991.23,5991.23,5991.23,5991.23,3300],["2017-03-24",5143.41,5143.41,5143.41,5143.41,2100],["2017-03-27",4804.28,4804.28,4804.28,4804.28,14250],["2017-03-28",5426.02,5426.02,5426.02,5426.02,311],["2017-03-29",5991.23,5991.23,5991.23,5991.23,120],["2017-03-30",5991.23,5991.23,5991.23,5991.23,10],["2017-03-31",6556.44,6556.44,5934.7,5934.7,220],["2017-04-03",6273.83,6273.83,6273.83,6273.83,0],["2017-04-04",5369.49,5369.49,5369.49,5369.49,210],["2017-04-05",4578.2,4578.2,4578.2,4578.2,4700],["2017-04-07",5256.45,5256.45,5256.45,5256.45,200],["2017-04-10",5652.1,5652.1,5652.1,5652.1,100],["2017-04-11",4804.28,4804.28,4804.28,4804.28,100],["2017-04-12",4804.28,4804.28,4408.64,4465.16,500],["2017-04-13",4295.6,4295.6,4295.6,4295.6,100],["2017-04-14",4295.6,4295.6,3956.47,3956.47,15000],["2017-04-17",4069.51,4069.51,3956.47,3956.47,3200],["2017-04-18",3843.43,3843.43,3504.3,3504.3,10200],["2017-04-19",3391.26,3673.86,3391.26,3391.26,7400],["2017-04-20",3504.3,3504.3,3504.3,3504.3,2500],["2017-04-21",3504.3,3504.3,3504.3,3504.3,0],["2017-04-24",3504.3,3504.3,3504.3,3504.3,0],["2017-04-25",3730.39,3730.39,3730.39,3730.39,100],["2017-04-26",4239.07,4239.07,4239.07,4239.07,100],["2017-04-27",4126.03,4182.55,4126.03,4126.03,3400],["2017-04-28",4126.03,4126.03,4126.03,4126.03,103],["2017-05-03",4126.03,4126.03,4126.03,4126.03,101],["2017-05-04",4521.68,4691.24,4126.03,4126.03,3407],["2017-05-05",4126.03,4408.64,4126.03,4408.64,16830],["2017-05-08",4295.6,4295.6,4295.6,4295.6,2000],["2017-05-09",4295.6,4352.12,4295.6,4352.12,17000],["2017-05-10",4352.12,4521.68,4352.12,4521.68,8100],["2017-05-11",4973.85,4973.85,4973.85,4973.85,100],["2017-05-12",4973.85,4973.85,4973.85,4973.85,100],["2017-05-15",4973.85,4973.85,4973.85,4973.85,61],["2017-05-16",4465.16,4521.68,4408.64,4408.64,14000],["2017-05-17",4465.16,4465.16,4126.03,4465.16,4900],["2017-05-18",4578.2,4804.28,4521.68,4578.2,2350],["2017-05-19",4747.76,4747.76,4239.07,4521.68,6000],["2017-05-22",4521.68,4521.68,4521.68,4521.68,1611],["2017-05-23",4521.68,4578.2,4521.68,4578.2,3700],["2017-05-24",4521.68,4521.68,4521.68,4521.68,5300],["2017-05-25",4521.68,4634.72,4521.68,4634.72,4559],["2017-05-26",4634.72,4634.72,4634.72,4634.72,2000],["2017-05-29",4634.72,4634.72,4634.72,4634.72,100],["2017-05-30",4634.72,4634.72,4634.72,4634.72,500],["2017-05-31",4691.24,4691.24,4691.24,4691.24,400],["2017-06-01",5369.49,5369.49,4691.24,4691.24,1420],["2017-06-02",5086.89,5086.89,4691.24,4691.24,400],["2017-06-05",4804.28,4804.28,4126.03,4126.03,2400],["2017-06-06",4634.72,4634.72,4634.72,4634.72,3500],["2017-06-07",4691.24,4691.24,4691.24,4691.24,2000],["2017-06-08",4691.24,4691.24,4691.24,4691.24,1100],["2017-06-09",4691.24,4691.24,4691.24,4691.24,2500],["2017-06-12",4691.24,4691.24,4691.24,4691.24,10500],["2017-06-13",4691.24,4804.28,4691.24,4691.24,37100],["2017-06-14",4691.24,4747.76,4691.24,4691.24,11200],["2017-06-15",4691.24,5086.89,4691.24,5086.89,3000],["2017-06-16",4691.24,4691.24,4691.24,4691.24,2800],["2017-06-19",4917.33,4917.33,4634.72,4634.72,500],["2017-06-20",4747.76,4804.28,4747.76,4747.76,11010],["2017-06-21",4973.85,4973.85,4747.76,4747.76,103000],["2017-06-22",4804.28,4804.28,4804.28,4804.28,403],["2017-06-23",4804.28,4804.28,4691.24,4691.24,5200],["2017-06-26",4747.76,4747.76,4747.76,4747.76,1559],["2017-06-27",4747.76,4804.28,4747.76,4804.28,1300],["2017-06-28",5426.02,5426.02,4691.24,5369.49,23000],["2017-06-29",5199.93,5652.1,4804.28,5652.1,25700],["2017-06-30",4578.2,5652.1,4578.2,5652.1,50284],["2017-07-03",5595.58,5595.58,4917.33,4917.33,3200],["2017-07-04",5256.45,5256.45,5256.45,5256.45,400],["2017-07-05",5256.45,5256.45,5256.45,5256.45,0],["2017-07-06",5256.45,5256.45,5256.45,5256.45,0],["2017-07-07",4691.24,4691.24,4691.24,4691.24,100],["2017-07-10",5256.45,5256.45,4578.2,4578.2,8500],["2017-07-11",4747.76,4747.76,4747.76,4747.76,2000],["2017-07-12",4691.24,4691.24,4691.24,4691.24,3000],["2017-07-13",5199.93,5199.93,4747.76,4747.76,3100],["2017-07-14",4747.76,4747.76,4747.76,4747.76,0],["2017-07-17",5086.89,5086.89,5086.89,5086.89,2300],["2017-07-18",5199.93,5199.93,5199.93,5199.93,3000],["2017-07-19",4634.72,4634.72,4634.72,4634.72,1500],["2017-07-20",4634.72,4634.72,4634.72,4634.72,24354],["2017-07-21",4634.72,4804.28,4634.72,4804.28,3000],["2017-07-24",4634.72,4634.72,4634.72,4634.72,1000],["2017-07-25",4521.68,4521.68,4521.68,4521.68,2867],["2017-07-26",4634.72,4634.72,4634.72,4634.72,6000],["2017-07-27",4634.72,4634.72,4634.72,4634.72,1000],["2017-07-28",4634.72,4634.72,4634.72,4634.72,0],["2017-07-31",4634.72,4691.24,4634.72,4691.24,400],["2017-08-01",4634.72,4634.72,4634.72,4634.72,1800],["2017-08-02",4521.68,4521.68,4521.68,4521.68,2054],["2017-08-03",4521.68,4521.68,4521.68,4521.68,0],["2017-08-04",4634.72,5030.37,4634.72,5030.37,3200],["2017-08-07",4634.72,4634.72,4182.55,4182.55,7120],["2017-08-08",4634.72,4634.72,4634.72,4634.72,4000],["2017-08-09",4634.72,4634.72,4634.72,4634.72,18000],["2017-08-10",5030.37,5030.37,3956.47,3956.47,13100],["2017-08-11",4408.64,4408.64,4408.64,4408.64,0],["2017-08-14",4973.85,4973.85,4973.85,4973.85,100],["2017-08-15",4973.85,4973.85,4973.85,4973.85,5080],["2017-08-16",4691.24,4691.24,4691.24,4691.24,200],["2017-08-17",4691.24,4691.24,4691.24,4691.24,0],["2017-08-18",4691.24,4691.24,4691.24,4691.24,0],["2017-08-21",4691.24,4691.24,4691.24,4691.24,0],["2017-08-22",4691.24,4691.24,4691.24,4691.24,0],["2017-08-23",4691.24,4691.24,4691.24,4691.24,0],["2017-08-24",4747.76,4747.76,4747.76,4747.76,2300],["2017-08-25",4747.76,4747.76,4747.76,4747.76,0],["2017-08-28",4747.76,4747.76,4747.76,4747.76,0],["2017-08-29",4747.76,4747.76,4747.76,4747.76,0],["2017-08-30",4747.76,4747.76,4747.76,4747.76,0],["2017-08-31",4747.76,4747.76,4691.24,4691.24,14700],["2017-09-01",5086.89,5086.89,5086.89,5086.89,31700],["2017-09-05",5030.37,5030.37,5030.37,5030.37,0],["2017-09-06",5030.37,5030.37,5030.37,5030.37,0],["2017-09-07",5030.37,5030.37,4973.85,4973.85,4317],["2017-09-08",4521.68,4521.68,4521.68,4521.68,5000],["2017-09-11",4521.68,4521.68,4521.68,4521.68,0],["2017-09-12",4521.68,4521.68,4521.68,4521.68,0],["2017-09-13",4634.72,4691.24,4521.68,4521.68,4900],["2017-09-14",4973.85,4973.85,4521.68,4521.68,200],["2017-09-15",4521.68,4521.68,4521.68,4521.68,4000],["2017-09-18",4634.72,4634.72,4634.72,4634.72,1100],["2017-09-19",5030.37,5030.37,4521.68,4521.68,4118],["2017-09-20",4521.68,4521.68,4521.68,4521.68,2000],["2017-09-21",4521.68,4804.28,4521.68,4747.76,11300],["2017-09-22",4747.76,4747.76,4747.76,4747.76,4800],["2017-09-25",4747.76,4747.76,4747.76,4747.76,1500],["2017-09-26",4747.76,4804.28,4747.76,4747.76,5051],["2017-09-27",5086.89,5086.89,5086.89,5086.89,180],["2017-09-28",5086.89,5086.89,4521.68,5030.37,24200],["2017-09-29",5086.89,5369.49,4578.2,4578.2,32317],["2017-10-02",5312.97,5312.97,5312.97,5312.97,0],["2017-10-03",4747.76,4747.76,4747.76,4747.76,3000],["2017-10-04",4747.76,4747.76,4747.76,4747.76,42200],["2017-10-05",4578.2,4634.72,4578.2,4578.2,15000],["2017-10-06",4578.2,4578.2,4578.2,4578.2,0],["2017-10-09",4578.2,4578.2,4578.2,4578.2,0],["2017-10-10",4578.2,4578.2,4578.2,4578.2,2400],["2017-10-11",4578.2,4578.2,4578.2,4578.2,6100],["2017-10-12",4578.2,4634.72,4578.2,4634.72,10700],["2017-10-13",4634.72,4634.72,4634.72,4634.72,20],["2017-10-16",4634.72,4634.72,4634.72,4634.72,1000],["2017-10-17",4634.72,4634.72,4634.72,4634.72,0],["2017-10-18",4634.72,4747.76,4634.72,4691.24,4200],["2017-10-19",4634.72,4634.72,4634.72,4634.72,10000],["2017-10-20",4804.28,4804.28,4804.28,4804.28,1000],["2017-10-23",4521.68,4521.68,4521.68,4521.68,100],["2017-10-24",4521.68,4521.68,4521.68,4521.68,0],["2017-10-25",4521.68,4521.68,4521.68,4521.68,600],["2017-10-26",4521.68,4521.68,4521.68,4521.68,0],["2017-10-27",4578.2,4578.2,4578.2,4578.2,4200],["2017-10-30",4747.76,4747.76,4747.76,4747.76,2100],["2017-10-31",4691.24,4691.24,4634.72,4634.72,3000],["2017-11-01",4634.72,4634.72,4634.72,4634.72,500],["2017-11-02",4691.24,4691.24,4634.72,4634.72,11200],["2017-11-03",4691.24,4691.24,4521.68,4521.68,6300],["2017-11-06",4804.28,4804.28,4691.24,4691.24,1600],["2017-11-07",4634.72,4691.24,4634.72,4691.24,5500],["2017-11-08",4691.24,4691.24,4691.24,4691.24,0],["2017-11-09",4691.24,4691.24,4691.24,4691.24,0],["2017-11-10",4634.72,4634.72,4521.68,4521.68,25500],["2017-11-13",4521.68,4521.68,4521.68,4521.68,3000],["2017-11-14",4521.68,4521.68,4521.68,4521.68,1400],["2017-11-15",4521.68,4521.68,4521.68,4521.68,0],["2017-11-16",4521.68,4521.68,4521.68,4521.68,5000],["2017-11-17",4521.68,4521.68,4408.64,4408.64,11200],["2017-11-20",4521.68,4578.2,4521.68,4578.2,2700],["2017-11-21",4578.2,4578.2,4578.2,4578.2,4400],["2017-11-22",4578.2,4578.2,4578.2,4578.2,3800],["2017-11-23",4578.2,4578.2,4578.2,4578.2,6600],["2017-11-24",4578.2,4578.2,4578.2,4578.2,25000],["2017-11-27",4578.2,4578.2,4578.2,4578.2,4900],["2017-11-28",4578.2,4578.2,4578.2,4578.2,10100],["2017-11-29",4521.68,4521.68,4521.68,4521.68,1200],["2017-11-30",4521.68,4521.68,4521.68,4521.68,1000],["2017-12-01",4578.2,4578.2,4578.2,4578.2,35100],["2017-12-04",4578.2,4578.2,4578.2,4578.2,4200],["2017-12-05",4578.2,4578.2,4578.2,4578.2,0],["2017-12-06",4578.2,4578.2,4578.2,4578.2,0],["2017-12-07",4578.2,4578.2,4578.2,4578.2,0],["2017-12-08",4521.68,4521.68,4465.16,4465.16,24000],["2017-12-11",4521.68,4521.68,4521.68,4521.68,14000],["2017-12-12",4521.68,4521.68,4521.68,4521.68,10004],["2017-12-13",4521.68,4521.68,4521.68,4521.68,1000],["2017-12-14",4521.68,4521.68,4521.68,4521.68,0],["2017-12-15",4521.68,4521.68,4465.16,4521.68,4500],["2017-12-18",4465.16,4465.16,4465.16,4465.16,0],["2017-12-19",4521.68,4578.2,4521.68,4578.2,3500],["2017-12-20",4691.24,4691.24,4691.24,4691.24,165],["2017-12-21",4634.72,4634.72,4634.72,4634.72,200],["2017-12-22",4634.72,4634.72,4634.72,4634.72,0],["2017-12-25",4634.72,4634.72,4634.72,4634.72,11500],["2017-12-26",4578.2,4634.72,4521.68,4634.72,12400],["2017-12-27",4521.68,4521.68,4521.68,4521.68,5500],["2017-12-28",4578.2,4634.72,4578.2,4634.72,8900],["2017-12-29",4634.72,4747.76,4578.2,4747.76,10500],["2018-01-02",4634.72,4634.72,4634.72,4634.72,1800],["2018-01-03",4634.72,4634.72,4634.72,4634.72,0],["2018-01-04",4634.72,4634.72,4634.72,4634.72,0],["2018-01-05",4578.2,4578.2,4578.2,4578.2,900],["2018-01-08",4578.2,4634.72,4521.68,4634.72,5351],["2018-01-09",4634.72,4634.72,4634.72,4634.72,4500],["2018-01-10",4634.72,4634.72,4634.72,4634.72,4000],["2018-01-11",4634.72,4634.72,4634.72,4634.72,1000],["2018-01-12",4634.72,4634.72,4634.72,4634.72,2700],["2018-01-15",4634.72,4634.72,4634.72,4634.72,0],["2018-01-16",4634.72,4634.72,4634.72,4634.72,4000],["2018-01-17",4634.72,4634.72,4634.72,4634.72,500],["2018-01-18",4634.72,4634.72,4634.72,4634.72,0],["2018-01-19",4634.72,4634.72,4634.72,4634.72,100],["2018-01-22",4634.72,4634.72,4634.72,4634.72,3400],["2018-01-23",4634.72,4634.72,4634.72,4634.72,5000],["2018-01-24",4634.72,4634.72,4634.72,4634.72,5700],["2018-01-25",4634.72,4634.72,4634.72,4634.72,5000],["2018-01-26",4634.72,4634.72,4634.72,4634.72,1000],["2018-01-29",4634.72,4634.72,4634.72,4634.72,2500],["2018-01-30",4634.72,4634.72,4634.72,4634.72,0],["2018-01-31",4634.72,4634.72,4634.72,4634.72,500],["2018-02-01",4634.72,4634.72,4634.72,4634.72,2900],["2018-02-02",4634.72,4634.72,4634.72,4634.72,0],["2018-02-05",4634.72,4634.72,4634.72,4634.72,0],["2018-02-06",4634.72,4634.72,4634.72,4634.72,200],["2018-02-07",4634.72,4634.72,4634.72,4634.72,100],["2018-02-08",4578.2,4634.72,4578.2,4634.72,800],["2018-02-09",4634.72,4634.72,4634.72,4634.72,0],["2018-02-12",4804.28,4804.28,4804.28,4804.28,2000],["2018-02-13",5482.54,5482.54,4804.28,4804.28,9700],["2018-02-21",4804.28,4804.28,4804.28,4804.28,0],["2018-02-22",4860.81,4860.81,4860.81,4860.81,4800],["2018-02-23",4917.33,4917.33,4860.81,4917.33,1500],["2018-02-26",4804.28,4860.81,4691.24,4691.24,2600],["2018-02-27",4634.72,4634.72,4521.68,4521.68,1500],["2018-02-28",4860.81,4860.81,4860.81,4860.81,300],["2018-03-01",4860.81,4860.81,4860.81,4860.81,20],["2018-03-02",4860.81,4860.81,4860.81,4860.81,0],["2018-03-05",4804.28,4804.28,4804.28,4804.28,1600],["2018-03-06",4804.28,4804.28,4804.28,4804.28,0],["2018-03-07",4804.28,4804.28,4804.28,4804.28,0],["2018-03-08",4804.28,4804.28,4804.28,4804.28,0],["2018-03-09",5086.89,5086.89,5086.89,5086.89,2300],["2018-03-12",5086.89,5086.89,5086.89,5086.89,0],["2018-03-13",5086.89,5086.89,5086.89,5086.89,0],["2018-03-14",4691.24,4691.24,4521.68,4521.68,15000],["2018-03-15",5086.89,5086.89,5086.89,5086.89,100],["2018-03-16",5086.89,5086.89,5086.89,5086.89,0],["2018-03-19",4352.12,5143.41,4352.12,5086.89,17700],["2018-03-20",4860.81,5199.93,4860.81,5199.93,14900],["2018-03-21",4578.2,4578.2,4578.2,4578.2,100],["2018-03-22",3956.47,4804.28,3956.47,4691.24,8600],["2018-03-23",4804.28,4804.28,4804.28,4804.28,5600],["2018-03-26",4804.28,4804.28,4804.28,4804.28,6577],["2018-03-27",4804.28,4804.28,4804.28,4804.28,0],["2018-03-28",4521.68,5086.89,4521.68,4804.28,10200],["2018-03-29",4860.81,4860.81,4860.81,4860.81,10010],["2018-03-30",4860.81,5539.06,4860.81,5539.06,107600],["2018-04-02",5199.93,5539.06,5199.93,5199.93,25800],["2018-04-03",5199.93,5256.45,5199.93,5256.45,6100],["2018-04-04",5256.45,5256.45,5256.45,5256.45,14700],["2018-04-05",5256.45,5256.45,5256.45,5256.45,0],["2018-04-06",5426.02,5878.18,5312.97,5708.62,176300],["2018-04-09",5708.62,5765.14,5708.62,5765.14,41500],["2018-04-10",5708.62,5708.62,5708.62,5708.62,7400],["2018-04-11",4973.85,5821.66,4973.85,5708.62,25200],["2018-04-12",4860.81,5821.66,4860.81,5821.66,2400],["2018-04-13",5652.1,5765.14,5652.1,5708.62,17900],["2018-04-16",5708.62,5708.62,5652.1,5708.62,44100],["2018-04-17",5708.62,5765.14,5652.1,5652.1,5500],["2018-04-18",5708.62,5708.62,5708.62,5708.62,0],["2018-04-19",5708.62,5708.62,5708.62,5708.62,0],["2018-04-20",5369.49,5369.49,5369.49,5369.49,1000],["2018-04-23",5652.1,5652.1,5652.1,5652.1,7000],["2018-04-24",5652.1,5652.1,5652.1,5652.1,2500],["2018-04-26",5708.62,5708.62,5652.1,5652.1,16900],["2018-04-27",5652.1,5652.1,5652.1,5652.1,2000],["2018-05-02",5652.1,5708.62,5652.1,5652.1,20600],["2018-05-03",5652.1,5652.1,5652.1,5652.1,8000],["2018-05-04",5369.49,5652.1,5369.49,5652.1,3600],["2018-05-07",5652.1,5652.1,5652.1,5652.1,0],["2018-05-08",5652.1,5652.1,5652.1,5652.1,0],["2018-05-09",5595.58,5595.58,5595.58,5595.58,4100],["2018-05-10",5595.58,5595.58,5595.58,5595.58,3800],["2018-05-11",5595.58,5595.58,5595.58,5595.58,100],["2018-05-14",5595.58,5595.58,5595.58,5595.58,0],["2018-05-15",5482.54,5482.54,5369.49,5482.54,12000],["2018-05-16",5482.54,5539.06,5482.54,5539.06,2000],["2018-05-17",4747.76,5539.06,4747.76,5539.06,13200],["2018-05-18",5482.54,5482.54,5482.54,5482.54,0],["2018-05-21",5369.49,5369.49,5369.49,5369.49,1600],["2018-05-22",5369.49,5369.49,5369.49,5369.49,12000],["2018-05-23",5369.49,5369.49,5369.49,5369.49,4000],["2018-05-24",5539.06,5539.06,5539.06,5539.06,4900],["2018-05-25",5426.02,5426.02,5426.02,5426.02,15000],["2018-05-28",5426.02,5426.02,5426.02,5426.02,0],["2018-05-29",5539.06,5539.06,5539.06,5539.06,100],["2018-05-30",5539.06,5539.06,5539.06,5539.06,0],["2018-05-31",5539.06,5539.06,5539.06,5539.06,2000],["2018-06-01",5539.06,5539.06,5539.06,5539.06,7000],["2018-06-04",5539.06,5539.06,5539.06,5539.06,10700],["2018-06-05",5482.54,5482.54,5482.54,5482.54,1000],["2018-06-06",5482.54,5482.54,5482.54,5482.54,0],["2018-06-07",5426.02,5482.54,5426.02,5482.54,8000],["2018-06-08",5482.54,5482.54,5482.54,5482.54,5800],["2018-06-11",5482.54,5482.54,5369.49,5369.49,4400],["2018-06-12",5482.54,5482.54,5482.54,5482.54,4200],["2018-06-13",5539.06,5539.06,5539.06,5539.06,8000],["2018-06-14",5539.06,5539.06,5539.06,5539.06,200],["2018-06-15",5539.06,5539.06,5539.06,5539.06,5900],["2018-06-18",5539.06,5539.06,5539.06,5539.06,10500],["2018-06-19",5539.06,5539.06,5539.06,5539.06,0],["2018-06-20",5539.06,5539.06,5539.06,5539.06,2300],["2018-06-21",5482.54,5482.54,4917.33,4917.33,2000],["2018-06-22",5199.93,5199.93,5199.93,5199.93,0],["2018-06-25",5934.7,5934.7,5086.89,5086.89,2100],["2018-06-26",5878.18,5878.18,5143.41,5143.41,15100],["2018-06-27",6273.83,6273.83,5539.06,5539.06,12000],["2018-06-28",5595.58,6160.79,4973.85,4973.85,44000],["2018-06-29",5878.18,6273.83,5878.18,6273.83,100000],["2018-07-02",5595.58,5595.58,5539.06,5539.06,25000],["2018-07-03",5426.02,5426.02,5369.49,5369.49,15000],["2018-07-04",5369.49,5369.49,5256.45,5256.45,128200],["2018-07-05",5256.45,5256.45,5256.45,5256.45,0],["2018-07-06",5256.45,5256.45,5256.45,5256.45,0],["2018-07-09",5256.45,5256.45,5199.93,5199.93,8800],["2018-07-10",5369.49,5369.49,5199.93,5199.93,4200],["2018-07-11",4804.28,4804.28,4804.28,4804.28,100],["2018-07-12",4804.28,4804.28,4804.28,4804.28,100],["2018-07-13",5086.89,5086.89,5086.89,5086.89,1200],["2018-07-16",4973.85,5086.89,4973.85,5086.89,2000],["2018-07-17",5030.37,5030.37,5030.37,5030.37,0],["2018-07-18",5708.62,5708.62,5708.62,5708.62,100],["2018-07-19",5369.49,5369.49,5369.49,5369.49,100],["2018-07-20",6047.75,6047.75,5369.49,5369.49,12100],["2018-07-23",5086.89,5086.89,5086.89,5086.89,500],["2018-07-24",5086.89,5199.93,5086.89,5199.93,400],["2018-07-25",5143.41,5143.41,5143.41,5143.41,0],["2018-07-26",5369.49,5369.49,5369.49,5369.49,100],["2018-07-27",5312.97,5312.97,5086.89,5086.89,1600],["2018-07-30",5086.89,5086.89,5086.89,5086.89,1000],["2018-07-31",5652.1,5652.1,4804.28,4804.28,500],["2018-08-01",4973.85,4973.85,4973.85,4973.85,0],["2018-08-02",4973.85,4973.85,4973.85,4973.85,0],["2018-08-03",4973.85,4973.85,4973.85,4973.85,0],["2018-08-06",5086.89,5086.89,5086.89,5086.89,23000],["2018-08-07",5086.89,5086.89,5086.89,5086.89,0],["2018-08-08",5086.89,5086.89,5086.89,5086.89,8043],["2018-08-09",5086.89,5086.89,5086.89,5086.89,2000],["2018-08-10",5086.89,5086.89,5086.89,5086.89,8900],["2018-08-13",5086.89,5086.89,5086.89,5086.89,600],["2018-08-14",5086.89,5086.89,5086.89,5086.89,0],["2018-08-15",5086.89,5086.89,5086.89,5086.89,0],["2018-08-16",5086.89,5086.89,5086.89,5086.89,0],["2018-08-17",5256.45,5256.45,5256.45,5256.45,4200],["2018-08-20",5086.89,5086.89,5086.89,5086.89,2000],["2018-08-21",5086.89,5086.89,5086.89,5086.89,0],["2018-08-22",5256.45,5312.97,5256.45,5256.45,12000],["2018-08-23",5369.49,5369.49,5199.93,5199.93,800],["2018-08-24",5199.93,5199.93,5086.89,5199.93,300],["2018-08-27",5199.93,5256.45,5199.93,5256.45,500],["2018-08-28",5256.45,5256.45,5256.45,5256.45,0],["2018-08-29",5256.45,5256.45,5256.45,5256.45,0],["2018-08-30",5369.49,5369.49,5086.89,5086.89,5100],["2018-08-31",5143.41,5143.41,5086.89,5086.89,2000],["2018-09-04",5369.49,5369.49,5369.49,5369.49,1900],["2018-09-05",5369.49,5369.49,5256.45,5256.45,7900],["2018-09-06",5256.45,5256.45,5256.45,5256.45,700],["2018-09-07",5086.89,5312.97,5086.89,5312.97,4300],["2018-09-10",5369.49,5369.49,5312.97,5312.97,5600],["2018-09-11",5312.97,5312.97,5312.97,5312.97,100],["2018-09-12",5312.97,5312.97,5312.97,5312.97,5500],["2018-09-13",5312.97,5312.97,5312.97,5312.97,100],["2018-09-14",5539.06,5539.06,5369.49,5369.49,1500],["2018-09-17",5143.41,5143.41,5086.89,5086.89,3900],["2018-09-18",5482.54,5482.54,5482.54,5482.54,5000],["2018-09-19",5482.54,5482.54,5482.54,5482.54,0],["2018-09-20",5369.49,5426.02,5369.49,5426.02,12500],["2018-09-21",5312.97,5312.97,5312.97,5312.97,200],["2018-09-24",5369.49,5369.49,5369.49,5369.49,1700],["2018-09-25",5312.97,5312.97,5199.93,5199.93,5200],["2018-09-26",5312.97,5369.49,5312.97,5369.49,2000],["2018-09-27",5199.93,5369.49,5199.93,5312.97,11000],["2018-09-28",5312.97,5312.97,5312.97,5312.97,0],["2018-10-01",5312.97,5312.97,5312.97,5312.97,0],["2018-10-02",5312.97,5312.97,5312.97,5312.97,7000],["2018-10-03",5312.97,5312.97,5312.97,5312.97,0],["2018-10-04",5312.97,5312.97,5312.97,5312.97,0],["2018-10-05",5199.93,5199.93,5143.41,5143.41,8000],["2018-10-08",5143.41,5143.41,5143.41,5143.41,3000],["2018-10-09",5199.93,5199.93,5143.41,5143.41,10100],["2018-10-10",5312.97,5312.97,5312.97,5312.97,7000],["2018-10-11",5199.93,5199.93,5199.93,5199.93,6700],["2018-10-12",5199.93,5199.93,5199.93,5199.93,0],["2018-10-15",5199.93,5199.93,5199.93,5199.93,0],["2018-10-16",5199.93,5199.93,5199.93,5199.93,70000],["2018-10-17",5199.93,5199.93,5199.93,5199.93,0],["2018-10-18",5426.02,5426.02,5426.02,5426.02,45600],["2018-10-19",5482.54,5482.54,5482.54,5482.54,15000],["2018-10-22",5199.93,5199.93,4973.85,4973.85,4900],["2018-10-23",5143.41,5199.93,4860.81,5199.93,8000],["2018-10-24",5030.37,5030.37,5030.37,5030.37,0],["2018-10-25",4804.28,4804.28,4804.28,4804.28,12100],["2018-10-26",4804.28,4804.28,4804.28,4804.28,1000],["2018-10-29",5086.89,5086.89,5086.89,5086.89,100],["2018-10-30",4804.28,4804.28,4804.28,4804.28,100],["2018-10-31",4804.28,4804.28,4804.28,4804.28,100],["2018-11-01",4804.28,4804.28,4804.28,4804.28,0],["2018-11-02",4804.28,4804.28,4804.28,4804.28,0],["2018-11-05",4804.28,4804.28,4804.28,4804.28,100],["2018-11-06",4804.28,4804.28,4804.28,4804.28,0],["2018-11-07",5086.89,5086.89,5086.89,5086.89,3100],["2018-11-08",5086.89,5086.89,5086.89,5086.89,0],["2018-11-09",5086.89,5086.89,5086.89,5086.89,0],["2018-11-12",5086.89,5086.89,5086.89,5086.89,0],["2018-11-13",5086.89,5086.89,5086.89,5086.89,0],["2018-11-14",5086.89,5086.89,5086.89,5086.89,0],["2018-11-15",5086.89,5086.89,5086.89,5086.89,0],["2018-11-16",5086.89,5086.89,5086.89,5086.89,0],["2018-11-19",5086.89,5086.89,5086.89,5086.89,0],["2018-11-20",5086.89,5086.89,5086.89,5086.89,0],["2018-11-21",5086.89,5086.89,5086.89,5086.89,0],["2018-11-22",5086.89,5086.89,5086.89,5086.89,4000],["2018-11-23",4578.2,5086.89,4578.2,5086.89,57700],["2018-11-26",4465.16,4465.16,4408.64,4408.64,10000],["2018-11-27",4408.64,4408.64,4408.64,4408.64,900],["2018-11-28",4408.64,4408.64,4408.64,4408.64,0],["2018-11-29",4521.68,4691.24,4521.68,4691.24,45900],["2018-11-30",4691.24,4691.24,4691.24,4691.24,0],["2018-12-03",4691.24,4691.24,4691.24,4691.24,0],["2018-12-04",4691.24,4691.24,4691.24,4691.24,28800],["2018-12-05",4691.24,4691.24,4691.24,4691.24,6800],["2018-12-06",4691.24,4691.24,4521.68,4521.68,5100],["2018-12-07",4691.24,4691.24,4691.24,4691.24,200],["2018-12-10",4521.68,4521.68,4521.68,4521.68,3000],["2018-12-11",4521.68,4521.68,4521.68,4521.68,900],["2018-12-12",5086.89,5199.93,5086.89,5199.93,1000],["2018-12-13",4521.68,4521.68,4521.68,4521.68,5000],["2018-12-14",4691.24,5199.93,4691.24,5199.93,1800],["2018-12-17",4804.28,4804.28,4804.28,4804.28,5000],["2018-12-18",4804.28,4804.28,4804.28,4804.28,5000],["2018-12-19",4804.28,5086.89,4804.28,5086.89,36000],["2018-12-20",5030.37,5030.37,5030.37,5030.37,5800],["2018-12-21",4860.81,4917.33,4860.81,4917.33,5000],["2018-12-24",4917.33,5143.41,4917.33,5086.89,29100],["2018-12-25",4973.85,4973.85,4973.85,4973.85,6200],["2018-12-26",4973.85,4973.85,4973.85,4973.85,6000],["2018-12-27",4917.33,5708.62,4578.2,5708.62,76000],["2018-12-28",4578.2,6160.79,4578.2,6160.79,380000],["2019-01-02",5143.41,5143.41,5143.41,5143.41,3000],["2019-01-03",5143.41,5143.41,5143.41,5143.41,95500],["2019-01-04",4747.76,4747.76,4691.24,4691.24,367000],["2019-01-07",4747.76,4747.76,4747.76,4747.76,100000],["2019-01-08",4691.24,4691.24,4691.24,4691.24,1800],["2019-01-09",4691.24,4691.24,4691.24,4691.24,0],["2019-01-10",4804.28,4804.28,4804.28,4804.28,1000],["2019-01-11",4804.28,4804.28,4804.28,4804.28,100000],["2019-01-14",4804.28,4804.28,4804.28,4804.28,0],["2019-01-15",4691.24,4691.24,4691.24,4691.24,100],["2019-01-16",4691.24,4691.24,4691.24,4691.24,0],["2019-01-17",4691.24,4691.24,4691.24,4691.24,0],["2019-01-18",4691.24,4691.24,4691.24,4691.24,0],["2019-01-21",4804.28,4804.28,4804.28,4804.28,1000],["2019-01-22",4917.33,4917.33,4804.28,4804.28,2000],["2019-01-23",4860.81,4860.81,4860.81,4860.81,0],["2019-01-24",4860.81,4860.81,4860.81,4860.81,0],["2019-01-25",5030.37,5030.37,5030.37,5030.37,2300],["2019-01-28",5030.37,5030.37,5030.37,5030.37,0],["2019-01-29",5030.37,5030.37,5030.37,5030.37,0],["2019-01-30",4804.28,4804.28,4804.28,4804.28,10000],["2019-01-31",4860.81,4860.81,4860.81,4860.81,1000],["2019-02-01",4860.81,4860.81,4860.81,4860.81,0],["2019-02-11",4860.81,4860.81,4860.81,4860.81,2000],["2019-02-12",5086.89,5086.89,5030.37,5030.37,2000],["2019-02-13",5086.89,5086.89,5086.89,5086.89,8000],["2019-02-14",5143.41,5143.41,5143.41,5143.41,1000],["2019-02-15",5030.37,5030.37,5030.37,5030.37,8100],["2019-02-18",5086.89,5086.89,5030.37,5030.37,11000],["2019-02-19",5030.37,5086.89,4917.33,5086.89,65100],["2019-02-20",5086.89,5086.89,5086.89,5086.89,100],["2019-02-21",5143.41,5143.41,5086.89,5086.89,1800],["2019-02-22",5086.89,5086.89,5086.89,5086.89,200],["2019-02-25",5143.41,5143.41,5030.37,5030.37,6100],["2019-02-26",5143.41,5143.41,5086.89,5086.89,1500],["2019-02-27",5086.89,5086.89,5086.89,5086.89,0],["2019-02-28",5086.89,5086.89,5086.89,5086.89,0],["2019-03-01",4917.33,4917.33,4917.33,4917.33,2000],["2019-03-04",4917.33,4917.33,4917.33,4917.33,0],["2019-03-05",4973.85,4973.85,4973.85,4973.85,14200],["2019-03-06",4973.85,4973.85,4973.85,4973.85,5000],["2019-03-07",4973.85,4973.85,4804.28,4804.28,32000],["2019-03-08",4860.81,4860.81,4860.81,4860.81,13000],["2019-03-11",5030.37,5030.37,4973.85,4973.85,17100],["2019-03-12",5086.89,5086.89,5086.89,5086.89,9800],["2019-03-13",5086.89,5143.41,5086.89,5086.89,21100],["2019-03-14",5143.41,5143.41,5143.41,5143.41,0],["2019-03-15",5143.41,5256.45,5143.41,5143.41,7000],["2019-03-18",5143.41,5143.41,5143.41,5143.41,1900],["2019-03-19",5143.41,5143.41,5086.89,5086.89,7400],["2019-03-20",5143.41,5256.45,5086.89,5256.45,6500],["2019-03-21",5143.41,5143.41,4973.85,4973.85,17300],["2019-03-22",5086.89,5086.89,5086.89,5086.89,16000],["2019-03-25",4973.85,5030.37,4917.33,4917.33,6700],["2019-03-26",4804.28,5086.89,4804.28,5086.89,14500],["2019-03-27",5030.37,5030.37,5030.37,5030.37,0],["2019-03-28",4804.28,5086.89,4804.28,5086.89,1000],["2019-03-29",5030.37,5030.37,4860.81,5030.37,3100],["2019-04-01",4973.85,4973.85,4973.85,4973.85,1500],["2019-04-02",4973.85,4973.85,4973.85,4973.85,800],["2019-04-03",4973.85,4973.85,4973.85,4973.85,700],["2019-04-04",4973.85,4973.85,4860.81,4860.81,2100],["2019-04-05",4917.33,4917.33,4917.33,4917.33,1400],["2019-04-08",4917.33,4917.33,4917.33,4917.33,700],["2019-04-09",4917.33,4917.33,4917.33,4917.33,15600],["2019-04-10",4973.85,4973.85,4973.85,4973.85,100],["2019-04-11",4917.33,4973.85,4917.33,4973.85,4100],["2019-04-12",4973.85,5086.89,4973.85,5086.89,9100],["2019-04-16",4917.33,5086.89,4917.33,5086.89,56400],["2019-04-17",5086.89,5086.89,4973.85,5086.89,71000],["2019-04-18",5030.37,5086.89,5030.37,5030.37,47400],["2019-04-19",5030.37,5086.89,5030.37,5086.89,14900],["2019-04-22",5086.89,5369.49,5086.89,5369.49,17000],["2019-04-23",5369.49,5369.49,5256.45,5256.45,10200],["2019-04-24",5369.49,5539.06,5312.97,5369.49,50700],["2019-04-25",5369.49,5426.02,5369.49,5426.02,700],["2019-04-26",5426.02,5426.02,5426.02,5426.02,5500],["2019-05-02",5312.97,5426.02,5312.97,5426.02,8000],["2019-05-03",5369.49,5482.54,5369.49,5482.54,7800],["2019-05-06",5143.41,5256.45,5143.41,5256.45,14500],["2019-05-07",5199.93,5199.93,5199.93,5199.93,0],["2019-05-08",5426.02,5595.58,5426.02,5595.58,10100],["2019-05-09",5426.02,5539.06,5426.02,5539.06,9500],["2019-05-10",5652.1,5652.1,5482.54,5482.54,5500],["2019-05-13",5256.45,5765.14,5256.45,5765.14,78800],["2019-05-14",5765.14,5765.14,5595.58,5595.58,600],["2019-05-15",5595.58,5934.7,5595.58,5765.14,58600],["2019-05-16",5878.18,5878.18,5652.1,5765.14,39700],["2019-05-17",5878.18,5878.18,5652.1,5652.1,95500],["2019-05-20",5652.1,5878.18,5652.1,5765.14,35500],["2019-05-21",5878.18,5878.18,5652.1,5878.18,4300],["2019-05-22",5878.18,5878.18,5652.1,5821.66,1300],["2019-05-23",5652.1,5821.66,5652.1,5821.66,8400],["2019-05-24",5652.1,5765.14,5256.45,5482.54,21600],["2019-05-27",5539.06,5539.06,5539.06,5539.06,500],["2019-05-28",5143.41,5765.14,5143.41,5652.1,900],["2019-05-29",5539.06,6047.75,5539.06,5652.1,11300],["2019-05-30",5652.1,5878.18,5652.1,5652.1,6300],["2019-05-31",5934.7,5934.7,5539.06,5652.1,25200],["2019-06-03",5652.1,5821.66,5482.54,5821.66,15900],["2019-06-04",5821.66,5821.66,5539.06,5539.06,900],["2019-06-05",5595.58,5821.66,5595.58,5652.1,6200],["2019-06-06",5765.14,5934.7,5708.62,5821.66,22800],["2019-06-07",5821.66,5821.66,5821.66,5821.66,0],["2019-06-10",6669.48,6669.48,5821.66,5821.66,1300],["2019-06-11",6160.79,6217.31,5708.62,5708.62,16100],["2019-06-12",6160.79,6160.79,5708.62,5708.62,17000],["2019-06-13",6217.31,6217.31,5708.62,5708.62,1900],["2019-06-14",5765.14,5934.7,5765.14,5934.7,4500],["2019-06-17",5708.62,5821.66,5708.62,5765.14,27500],["2019-06-18",5821.66,5821.66,5708.62,5821.66,15000],["2019-06-19",5821.66,5991.23,5765.14,5991.23,2900],["2019-06-20",5765.14,6104.27,5765.14,5878.18,19100],["2019-06-21",5765.14,5878.18,5765.14,5878.18,26600],["2019-06-24",5821.66,6160.79,5821.66,5934.7,5700],["2019-06-25",5934.7,6104.27,5878.18,5934.7,144500],["2019-06-26",5934.7,5934.7,5934.7,5934.7,11400],["2019-06-27",5991.23,5991.23,5991.23,5991.23,100],["2019-06-28",5652.1,6104.27,5482.54,5991.23,17600],["2019-07-01",5821.66,5878.18,5765.14,5878.18,22500],["2019-07-02",5821.66,6047.75,5765.14,6047.75,53900],["2019-07-03",6104.27,6104.27,5878.18,5934.7,11100],["2019-07-04",5934.7,5934.7,5934.7,5934.7,3500],["2019-07-05",5934.7,5934.7,5878.18,5934.7,3300],["2019-07-08",5991.23,5991.23,5934.7,5991.23,7900],["2019-07-09",5934.7,6160.79,5934.7,6160.79,20300],["2019-07-10",6160.79,6160.79,6104.27,6104.27,3600],["2019-07-11",6104.27,6217.31,6104.27,6217.31,18900],["2019-07-12",6217.31,7065.12,6104.27,6839.04,107300],["2019-07-15",6782.52,7460.77,6726.0,7065.12,180800],["2019-07-16",7008.6,7630.33,6782.52,6895.56,162300],["2019-07-17",6782.52,6895.56,6499.91,6669.48,16600],["2019-07-18",6669.48,6895.56,6499.91,6669.48,20300],["2019-07-19",6612.96,6895.56,6556.44,6782.52,165300],["2019-07-22",6895.56,6895.56,6726.0,6782.52,30500],["2019-07-23",6839.04,6839.04,6669.48,6782.52,23800],["2019-07-24",6499.91,6669.48,6443.39,6612.96,150600],["2019-07-25",6386.87,6499.91,6386.87,6499.91,54900],["2019-07-26",6386.87,6386.87,6047.75,6047.75,54600],["2019-07-29",6217.31,6330.35,5991.23,6047.75,18700],["2019-07-30",5652.1,6047.75,5652.1,5991.23,27200],["2019-07-31",5821.66,6104.27,5821.66,6104.27,13600],["2019-08-01",5991.23,5991.23,5934.7,5991.23,4000],["2019-08-02",5934.7,6104.27,5934.7,6104.27,9400],["2019-08-05",6047.75,6499.91,6047.75,6330.35,21500],["2019-08-06",6443.39,6499.91,6443.39,6499.91,8900],["2019-08-07",6556.44,6726.0,6499.91,6556.44,51900],["2019-08-08",6330.35,6782.52,6217.31,6556.44,10000],["2019-08-09",6499.91,6499.91,6443.39,6443.39,35800],["2019-08-12",6443.39,6443.39,6273.83,6330.35,29600],["2019-08-13",6104.27,6499.91,6104.27,6443.39,10700],["2019-08-14",6386.87,6556.44,6386.87,6556.44,4400],["2019-08-15",6386.87,6386.87,5934.7,6386.87,24600],["2019-08-16",6386.87,6386.87,6160.79,6386.87,19500],["2019-08-19",6669.48,6669.48,6669.48,6669.48,500],["2019-08-20",6556.44,6669.48,6273.83,6330.35,32800],["2019-08-21",6330.35,6556.44,6330.35,6499.91,25700],["2019-08-22",6330.35,6443.39,6047.75,6386.87,3800],["2019-08-23",6273.83,6386.87,6217.31,6386.87,2600],["2019-08-26",6556.44,6556.44,6160.79,6160.79,3900],["2019-08-27",5934.7,6330.35,5934.7,6217.31,13500],["2019-08-28",6160.79,6386.87,6160.79,6386.87,8900],["2019-08-29",6612.96,6612.96,6330.35,6330.35,1100],["2019-08-30",6499.91,6556.44,6217.31,6217.31,13100],["2019-09-03",6443.39,6443.39,6443.39,6443.39,4500],["2019-09-04",6443.39,6443.39,6443.39,6443.39,0],["2019-09-05",6443.39,6443.39,6386.87,6386.87,7800],["2019-09-06",5991.23,6443.39,5991.23,6217.31,2600],["2019-09-09",6330.35,6443.39,6330.35,6443.39,24000],["2019-09-10",6443.39,6443.39,6386.87,6386.87,7900],["2019-09-11",6273.83,6443.39,6273.83,6443.39,2300],["2019-09-12",6443.39,6443.39,6386.87,6386.87,4100],["2019-09-13",6386.87,6386.87,6386.87,6386.87,100],["2019-09-16",6160.79,6160.79,6160.79,6160.79,200],["2019-09-17",6386.87,6386.87,6217.31,6330.35,400],["2019-09-18",6330.35,6330.35,6330.35,6330.35,500],["2019-09-19",6443.39,6443.39,6330.35,6330.35,3100],["2019-09-20",6330.35,6386.87,6330.35,6386.87,1400],["2019-09-23",6386.87,6386.87,6386.87,6386.87,800],["2019-09-24",6443.39,6443.39,6330.35,6330.35,3800],["2019-09-25",6443.39,6443.39,6443.39,6443.39,1000],["2019-09-26",6330.35,6330.35,6217.31,6217.31,22500],["2019-09-27",6273.83,6443.39,6217.31,6443.39,2700],["2019-09-30",6273.83,6386.87,6273.83,6386.87,200],["2019-10-01",6386.87,6386.87,6386.87,6386.87,1400],["2019-10-02",6386.87,6386.87,6273.83,6386.87,600],["2019-10-03",6612.96,6612.96,6612.96,6612.96,100],["2019-10-04",6330.35,6330.35,6330.35,6330.35,3400],["2019-10-07",6330.35,6330.35,6273.83,6273.83,3100],["2019-10-08",6443.39,6612.96,6443.39,6612.96,500],["2019-10-09",6273.83,6330.35,6217.31,6330.35,6900],["2019-10-10",6273.83,6443.39,5821.66,6443.39,11200],["2019-10-11",6160.79,6330.35,6104.27,6330.35,19200],["2019-10-14",6330.35,6330.35,6330.35,6330.35,800],["2019-10-15",6443.39,6499.91,6386.87,6386.87,14900],["2019-10-16",6386.87,6556.44,6386.87,6499.91,61500],["2019-10-17",6499.91,6499.91,6443.39,6443.39,2800],["2019-10-18",6443.39,6499.91,6217.31,6443.39,15900],["2019-10-21",6386.87,6726.0,6330.35,6443.39,14700],["2019-10-22",6443.39,6443.39,6443.39,6443.39,4200],["2019-10-23",6443.39,6612.96,6386.87,6499.91,121600],["2019-10-24",6443.39,6443.39,6273.83,6273.83,15100],["2019-10-25",6443.39,6443.39,6443.39,6443.39,2200],["2019-10-28",6386.87,6386.87,6330.35,6330.35,6400],["2019-10-29",6386.87,6386.87,6330.35,6330.35,3300],["2019-10-30",6330.35,6330.35,6330.35,6330.35,5400],["2019-10-31",6443.39,6443.39,6443.39,6443.39,100],["2019-11-01",6330.35,6443.39,6217.31,6443.39,12600],["2019-11-04",6273.83,6330.35,6104.27,6330.35,11200],["2019-11-05",6330.35,6330.35,6330.35,6330.35,0],["2019-11-06",6386.87,6443.39,6386.87,6443.39,200],["2019-11-07",6160.79,6386.87,6160.79,6386.87,300],["2019-11-08",6330.35,6330.35,6104.27,6330.35,1600],["2019-11-11",6386.87,6386.87,6386.87,6386.87,100],["2019-11-12",6386.87,6386.87,6386.87,6386.87,700],["2019-11-13",6386.87,6386.87,6386.87,6386.87,0],["2019-11-14",6386.87,6386.87,6160.79,6330.35,12700],["2019-11-15",6330.35,6330.35,6330.35,6330.35,100],["2019-11-18",6499.91,7234.69,6499.91,7234.69,41000],["2019-11-19",7799.9,7799.9,7065.12,7291.21,33400],["2019-11-20",6443.39,7347.73,6443.39,7347.73,300],["2019-11-21",6895.56,6895.56,6556.44,6782.52,3300],["2019-11-22",6612.96,6782.52,6499.91,6499.91,5800],["2019-11-25",7347.73,7347.73,6782.52,6782.52,200],["2019-11-26",6556.44,6726.0,6556.44,6556.44,4500],["2019-11-27",6669.48,6726.0,6556.44,6726.0,2300],["2019-11-28",6669.48,6669.48,6612.96,6612.96,2700],["2019-11-29",6330.35,6612.96,6330.35,6556.44,800],["2019-12-02",6330.35,6556.44,6330.35,6499.91,5200],["2019-12-03",5708.62,6499.91,5708.62,6499.91,7900],["2019-12-04",5878.18,7008.6,5878.18,7008.6,200],["2019-12-05",5878.18,6499.91,5878.18,6386.87,2700],["2019-12-06",6273.83,6386.87,6273.83,6386.87,1200],["2019-12-09",6386.87,6386.87,6386.87,6386.87,1000],["2019-12-10",6386.87,6386.87,6330.35,6330.35,1800],["2019-12-11",6330.35,6330.35,6330.35,6330.35,200],["2019-12-12",6499.91,6726.0,6499.91,6726.0,200],["2019-12-13",6612.96,6669.48,6612.96,6669.48,7700],["2019-12-16",6273.83,6895.56,6273.83,6895.56,1700],["2019-12-17",6839.04,6839.04,6612.96,6612.96,2300],["2019-12-18",6386.87,6386.87,6217.31,6217.31,12600],["2019-12-19",5991.23,6612.96,5991.23,6612.96,1400],["2019-12-20",6273.83,6499.91,6273.83,6499.91,2100],["2019-12-23",6386.87,6386.87,6386.87,6386.87,500],["2019-12-24",6217.31,6217.31,6217.31,6217.31,11800],["2019-12-25",6104.27,6556.44,6047.75,6556.44,1100],["2019-12-26",6443.39,6443.39,6443.39,6443.39,100],["2019-12-27",6386.87,6386.87,6386.87,6386.87,300],["2019-12-30",6330.35,6330.35,6217.31,6217.31,1500],["2019-12-31",6443.39,6443.39,6443.39,6443.39,3200],["2020-01-02",6443.39,6443.39,6330.35,6330.35,11700],["2020-01-03",6386.87,6443.39,6330.35,6330.35,600],["2020-01-06",6273.83,6443.39,6160.79,6217.31,17800],["2020-01-07",6217.31,6782.52,6217.31,6782.52,17800],["2020-01-08",6952.08,6952.08,6669.48,6669.48,200],["2020-01-09",7234.69,7234.69,7234.69,7234.69,500],["2020-01-10",7234.69,7234.69,7234.69,7234.69,0],["2020-01-13",7291.21,7291.21,7291.21,7291.21,500],["2020-01-14",7291.21,7291.21,7291.21,7291.21,0],["2020-01-15",6782.52,6782.52,6330.35,6782.52,1300],["2020-01-16",7234.69,7234.69,6726.0,6726.0,1300],["2020-01-17",6726.0,6726.0,6726.0,6726.0,1900],["2020-01-20",6782.52,7234.69,6782.52,6782.52,27300],["2020-01-21",6782.52,7065.12,6782.52,6782.52,800],["2020-01-22",6895.56,6952.08,6782.52,6782.52,7400],["2020-01-30",7856.42,7856.42,7065.12,7121.65,3000],["2020-01-31",6839.04,7008.6,6782.52,7008.6,4100],["2020-02-03",6556.44,7065.12,6330.35,7065.12,17400],["2020-02-04",6952.08,6952.08,6556.44,6895.56,30700],["2020-02-05",7008.6,7008.6,7008.6,7008.6,200],["2020-02-06",6726.0,6895.56,6726.0,6895.56,700],["2020-02-07",7008.6,7121.65,6839.04,7065.12,71600],["2020-02-10",7178.17,7234.69,7065.12,7234.69,25900],["2020-02-11",7234.69,7347.73,7065.12,7065.12,29300],["2020-02-12",6895.56,7291.21,6895.56,7291.21,43600],["2020-02-13",7291.21,7517.29,7291.21,7460.77,60300],["2020-02-14",7404.25,7573.81,7347.73,7404.25,46100],["2020-02-17",7517.29,7517.29,7234.69,7404.25,89400],["2020-02-18",7404.25,7460.77,7347.73,7404.25,27900],["2020-02-19",7460.77,7517.29,7347.73,7347.73,197900],["2020-02-20",7347.73,7347.73,7065.12,7121.65,42700],["2020-02-21",7121.65,7121.65,7065.12,7121.65,11200],["2020-02-24",7008.6,7008.6,6782.52,7008.6,162300],["2020-02-25",6895.56,6952.08,6839.04,6952.08,47200],["2020-02-26",6895.56,7008.6,6895.56,7008.6,75200],["2020-02-27",6952.08,6952.08,6839.04,6952.08,56700],["2020-02-28",6839.04,7065.12,6839.04,7065.12,7200],["2020-03-02",7065.12,7291.21,7008.6,7008.6,7200],["2020-03-03",6895.56,7008.6,6895.56,7008.6,10600],["2020-03-04",7008.6,7008.6,6839.04,6952.08,105300],["2020-03-05",6839.04,6895.56,6726.0,6839.04,141800],["2020-03-06",6782.52,6839.04,6726.0,6839.04,12200],["2020-03-09",6556.44,6726.0,6217.31,6499.91,43600],["2020-03-10",6499.91,6782.52,6443.39,6782.52,20400],["2020-03-11",6499.91,6726.0,6330.35,6612.96,22300],["2020-03-12",6273.83,6330.35,5821.66,6217.31,138300],["2020-03-13",5934.7,6386.87,5934.7,6330.35,29500],["2020-03-16",6782.52,6782.52,6273.83,6273.83,7200],["2020-03-17",6330.35,6386.87,6217.31,6386.87,25800],["2020-03-18",6499.91,6499.91,6443.39,6443.39,10700],["2020-03-19",6330.35,6330.35,6330.35,6330.35,5000],["2020-03-20",6669.48,6669.48,6273.83,6273.83,21000],["2020-03-23",5991.23,6160.79,5878.18,6160.79,37700],["2020-03-24",5934.7,6273.83,5934.7,6273.83,15000],["2020-03-25",6160.79,6273.83,6160.79,6273.83,14300],["2020-03-26",5991.23,6104.27,5991.23,6104.27,2700],["2020-03-27",6104.27,6104.27,6104.27,6104.27,2000],["2020-03-30",5878.18,6047.75,5878.18,6047.75,6600],["2020-03-31",5991.23,6160.79,5991.23,5991.23,26000],["2020-04-01",6104.27,6160.79,6047.75,6104.27,8200],["2020-04-03",5991.23,6104.27,5991.23,6104.27,24100],["2020-04-06",5934.7,6386.87,5934.7,6386.87,234100],["2020-04-07",6386.87,6386.87,6330.35,6330.35,35900],["2020-04-08",6330.35,6556.44,6330.35,6443.39,16200],["2020-04-09",6556.44,7008.6,6499.91,6499.91,121200],["2020-04-10",6726.0,6726.0,6330.35,6556.44,28100],["2020-04-13",6443.39,6443.39,6273.83,6330.35,68000],["2020-04-14",6726.0,6726.0,6386.87,6443.39,159700],["2020-04-15",6499.91,6726.0,6443.39,6726.0,719500],["2020-04-16",6782.52,7008.6,6726.0,7008.6,56200],["2020-04-17",6952.08,6952.08,6556.44,6839.04,172900],["2020-04-20",6669.48,6669.48,6499.91,6556.44,163600],["2020-04-21",6499.91,6499.91,5708.62,5878.18,595100],["2020-04-22",5878.18,5991.23,5708.62,5991.23,108100],["2020-04-23",5991.23,5991.23,5878.18,5991.23,95300],["2020-04-24",5878.18,6160.79,5878.18,6104.27,125400],["2020-04-27",6217.31,6273.83,6104.27,6217.31,87700],["2020-04-28",6160.79,6160.79,6047.75,6104.27,38800],["2020-04-29",6160.79,6160.79,6104.27,6160.79,57500],["2020-05-04",6104.27,6160.79,6047.75,6104.27,31800],["2020-05-05",6047.75,6160.79,6047.75,6160.79,27200],["2020-05-06",6160.79,6217.31,6160.79,6217.31,14800],["2020-05-07",6217.31,6273.83,6217.31,6273.83,33800],["2020-05-08",6273.83,6273.83,6160.79,6217.31,90600],["2020-05-11",6217.31,6443.39,6217.31,6330.35,47300],["2020-05-12",6330.35,6443.39,6273.83,6443.39,74000],["2020-05-13",6386.87,6499.91,6330.35,6499.91,36500],["2020-05-14",6386.87,6612.96,6330.35,6443.39,98500],["2020-05-15",6443.39,6499.91,6386.87,6443.39,30000],["2020-05-18",6443.39,6556.44,6443.39,6556.44,27700],["2020-05-19",6556.44,6556.44,6499.91,6556.44,41100],["2020-05-20",6499.91,6612.96,6499.91,6556.44,40200],["2020-05-21",6669.48,6669.48,6499.91,6612.96,22200],["2020-05-22",6556.44,6556.44,6499.91,6556.44,20400],["2020-05-25",6669.48,6669.48,6556.44,6669.48,57500],["2020-05-26",6556.44,6669.48,6556.44,6612.96,164000],["2020-05-27",6556.44,6669.48,6499.91,6556.44,57300],["2020-05-28",6499.91,6612.96,6443.39,6612.96,62600],["2020-05-29",6556.44,6556.44,6556.44,6556.44,95900],["2020-06-01",6499.91,6556.44,6499.91,6499.91,32600],["2020-06-02",6499.91,6556.44,6443.39,6556.44,18800],["2020-06-03",6612.96,6612.96,6499.91,6612.96,57900],["2020-06-04",6556.44,6556.44,6499.91,6556.44,36600],["2020-06-05",6499.91,6612.96,6386.87,6556.44,16200],["2020-06-08",6556.44,6669.48,6556.44,6669.48,12900],["2020-06-09",6612.96,6726.0,6612.96,6669.48,7600],["2020-06-10",6612.96,6669.48,6556.44,6612.96,73300],["2020-06-11",6612.96,6612.96,6499.91,6612.96,27200],["2020-06-12",6443.39,6839.04,6443.39,6669.48,60600],["2020-06-15",7347.73,7347.73,6612.96,6782.52,8000],["2020-06-16",7065.12,7065.12,6499.91,6612.96,50800],["2020-06-17",6895.56,6895.56,6612.96,6669.48,8600],["2020-06-18",6669.48,6669.48,6499.91,6612.96,34900],["2020-06-19",6556.44,6669.48,6499.91,6556.44,135600],["2020-06-22",6556.44,7065.12,6556.44,6895.56,730200],["2020-06-23",7065.12,7065.12,6782.52,6782.52,12800],["2020-06-24",6839.04,6839.04,6669.48,6726.0,5400],["2020-06-25",6556.44,6782.52,6499.91,6669.48,39900],["2020-06-26",6612.96,6895.56,6612.96,6839.04,15100],["2020-06-29",7008.6,7008.6,6556.44,6556.44,51700],["2020-06-30",6782.52,6782.52,6556.44,6612.96,24900],["2020-07-01",6612.96,6782.52,6499.91,6782.52,27800],["2020-07-02",6726.0,6726.0,6612.96,6669.48,4700],["2020-07-03",6726.0,6726.0,6556.44,6669.48,27400],["2020-07-06",6726.0,6726.0,6556.44,6612.96,13500],["2020-07-07",6612.96,6669.48,6612.96,6669.48,18700],["2020-07-08",6612.96,6669.48,6612.96,6612.96,3700],["2020-07-09",6726.0,6726.0,6612.96,6669.48,376800],["2020-07-10",6782.52,6782.52,6556.44,6612.96,36900],["2020-07-13",6612.96,6669.48,6556.44,6556.44,32100],["2020-07-14",6556.44,6726.0,6556.44,6726.0,26600],["2020-07-15",6669.48,6726.0,6669.48,6669.48,28900],["2020-07-16",6669.48,6726.0,6612.96,6726.0,77400],["2020-07-17",6726.0,6726.0,6669.48,6669.48,14200],["2020-07-20",6726.0,6782.52,6669.48,6782.52,20000],["2020-07-21",6556.44,6556.44,6217.31,6499.91,309400],["2020-07-22",6499.91,6499.91,6330.35,6386.87,48300],["2020-07-23",6499.91,6499.91,6386.87,6499.91,20900],["2020-07-24",6273.83,6443.39,6273.83,6386.87,88400],["2020-07-27",6273.83,6330.35,6047.75,6104.27,70400],["2020-07-28",6104.27,6330.35,6104.27,6330.35,40300],["2020-07-29",6330.35,6330.35,6047.75,6217.31,27300],["2020-07-30",6330.35,6330.35,6160.79,6217.31,14400],["2020-07-31",6217.31,6273.83,6160.79,6273.83,18700],["2020-08-03",6160.79,6330.35,6160.79,6330.35,28800],["2020-08-04",6273.83,6330.35,6273.83,6273.83,6700],["2020-08-05",6273.83,6330.35,6217.31,6330.35,6500],["2020-08-06",6443.39,6443.39,6273.83,6273.83,7200],["2020-08-07",6330.35,6330.35,6273.83,6273.83,9500],["2020-08-10",6330.35,6386.87,6330.35,6386.87,21100],["2020-08-11",6330.35,6330.35,6330.35,6330.35,17400],["2020-08-12",5765.14,6330.35,5765.14,6330.35,58300],["2020-08-13",6273.83,6386.87,6273.83,6386.87,20600],["2020-08-14",6499.91,6499.91,6273.83,6330.35,32900],["2020-08-17",6330.35,6386.87,6330.35,6330.35,98200],["2020-08-18",6330.35,6386.87,6330.35,6330.35,35000],["2020-08-19",6330.35,6330.35,6330.35,6330.35,1300],["2020-08-20",6330.35,6330.35,6217.31,6217.31,11500],["2020-08-21",6273.83,6330.35,6273.83,6330.35,34500],["2020-08-24",6330.35,6386.87,6273.83,6330.35,3011900],["2020-08-25",6330.35,6443.39,6330.35,6330.35,13700],["2020-08-26",6330.35,6443.39,6330.35,6386.87,49100],["2020-08-27",6443.39,6443.39,6386.87,6386.87,33700],["2020-08-28",6160.79,6386.87,6160.79,6386.87,28500],["2020-08-31",6330.35,6386.87,6330.35,6330.35,17700],["2020-09-01",6386.87,6386.87,6330.35,6330.35,68100],["2020-09-03",6330.35,6386.87,6330.35,6386.87,83600],["2020-09-04",6330.35,6330.35,6273.83,6273.83,12400],["2020-09-07",6330.35,6330.35,6330.35,6330.35,63200],["2020-09-08",6330.35,6330.35,6273.83,6330.35,16800],["2020-09-09",6330.35,6330.35,6273.83,6330.35,25500],["2020-09-10",6330.35,6386.87,6330.35,6330.35,22000],["2020-09-11",6330.35,6443.39,6330.35,6386.87,72900],["2020-09-14",6386.87,6386.87,6330.35,6386.87,398400],["2020-09-15",6386.87,6386.87,6330.35,6386.87,94000],["2020-09-16",6386.87,6386.87,6330.35,6386.87,121400],["2020-09-17",6386.87,6386.87,6330.35,6330.35,24700],["2020-09-18",6330.35,6330.35,6273.83,6330.35,8900],["2020-09-21",6330.35,6330.35,6217.31,6273.83,85600],["2020-09-22",6217.31,6273.83,6160.79,6217.31,64000],["2020-09-23",6217.31,6273.83,6217.31,6217.31,18500],["2020-09-24",6217.31,6217.31,6217.31,6217.31,22300],["2020-09-25",6273.83,6273.83,6217.31,6217.31,16500],["2020-09-28",6273.83,6273.83,6217.31,6217.31,15000],["2020-09-29",6273.83,6273.83,6160.79,6160.79,16400],["2020-09-30",6217.31,6217.31,6160.79,6217.31,31600],["2020-10-01",6217.31,6273.83,6217.31,6273.83,29100],["2020-10-02",6217.31,6273.83,6217.31,6273.83,24300],["2020-10-05",6217.31,6217.31,6217.31,6217.31,41600],["2020-10-06",6273.83,6273.83,6273.83,6273.83,13600],["2020-10-07",6273.83,6273.83,6273.83,6273.83,31400],["2020-10-08",6273.83,6273.83,6217.31,6217.31,26800],["2020-10-09",6217.31,6273.83,6160.79,6217.31,171100],["2020-10-12",6217.31,6273.83,6160.79,6217.31,22000],["2020-10-13",6217.31,6217.31,6217.31,6217.31,467900],["2020-10-14",6217.31,6217.31,6160.79,6160.79,40800],["2020-10-15",6217.31,6217.31,6160.79,6217.31,43000],["2020-10-16",6217.31,6217.31,6217.31,6217.31,78300],["2020-10-19",6217.31,6217.31,6104.27,6104.27,43000],["2020-10-20",6217.31,6217.31,6160.79,6217.31,27200],["2020-10-21",6104.27,6217.31,6047.75,6104.27,190400],["2020-10-22",6160.79,6160.79,6104.27,6104.27,26400],["2020-10-23",6104.27,6104.27,6104.27,6104.27,20400],["2020-10-26",5934.7,6104.27,5934.7,6104.27,25000],["2020-10-27",6047.75,6104.27,6047.75,6047.75,46200],["2020-10-28",5991.23,5991.23,5991.23,5991.23,73600],["2020-10-29",5991.23,5991.23,5934.7,5934.7,50700],["2020-10-30",5934.7,5934.7,5934.7,5934.7,20000],["2020-11-02",5991.23,5991.23,5878.18,5934.7,39100],["2020-11-03",5878.18,5934.7,5821.66,5821.66,43400],["2020-11-04",5765.14,5934.7,5765.14,5821.66,34900],["2020-11-05",5821.66,5934.7,5765.14,5934.7,42800],["2020-11-06",5878.18,6104.27,5765.14,5765.14,39600],["2020-11-09",5765.14,5934.7,5765.14,5934.7,63500],["2020-11-10",5821.66,5878.18,5821.66,5821.66,190200],["2020-11-11",5821.66,5821.66,5821.66,5821.66,200400],["2020-11-12",5991.23,5991.23,5821.66,5991.23,27500],["2020-11-13",5991.23,5991.23,5934.7,5991.23,25600],["2020-11-16",6047.75,6047.75,5878.18,5934.7,48100],["2020-11-17",5934.7,5934.7,5878.18,5934.7,75600],["2020-11-18",6051.07,6051.07,5935.81,5993.44,16400],["2020-11-19",5935.81,5993.44,5935.81,5935.81,103100],["2020-11-20",5935.81,6051.07,5935.81,6051.07,31100],["2020-11-23",5993.44,6108.7,5993.44,6051.07,53400],["2020-11-24",6051.07,6108.7,5935.81,6108.7,104900],["2020-11-25",6108.7,6108.7,5993.44,6051.07,179400],["2020-11-26",5993.44,6051.07,5993.44,5993.44,58300],["2020-11-27",5935.81,6051.07,5935.81,6051.07,19400],["2020-11-30",6108.7,6166.33,6051.07,6108.7,71600],["2020-12-01",6108.7,6166.33,6108.7,6166.33,54200],["2020-12-02",6223.96,6223.96,6223.96,6223.96,3100],["2020-12-03",6223.96,6223.96,6166.33,6166.33,44100],["2020-12-04",6166.33,6223.96,6108.7,6166.33,57300],["2020-12-07",6166.33,6281.59,6166.33,6166.33,267800],["2020-12-08",6339.22,6339.22,6166.33,6223.96,84100],["2020-12-09",6223.96,6223.96,6166.33,6166.33,87000],["2020-12-10",6223.96,6223.96,6108.7,6108.7,60000],["2020-12-11",6108.7,6223.96,6108.7,6166.33,45700],["2020-12-14",6166.33,6223.96,6166.33,6166.33,31100],["2020-12-15",6166.33,6223.96,6166.33,6223.96,51500],["2020-12-16",6223.96,6512.11,6223.96,6339.22,71600],["2020-12-17",6396.85,6396.85,6281.59,6339.22,55200],["2020-12-18",6339.22,6396.85,6339.22,6339.22,153600],["2020-12-21",6396.85,6512.11,6339.22,6454.48,113100],["2020-12-22",6454.48,6512.11,6396.85,6512.11,203300],["2020-12-23",6454.48,6800.25,6396.85,6627.36,142700],["2020-12-24",6800.25,6973.14,6512.11,6800.25,39300],["2020-12-25",6742.62,7261.29,6742.62,7030.77,86800],["2020-12-28",7146.03,7376.54,6973.14,7030.77,194500],["2020-12-29",7146.03,7146.03,6800.25,7030.77,297000],["2020-12-30",7030.77,7030.77,6742.62,6800.25,126500],["2020-12-31",6915.51,6915.51,6742.62,6800.25,62600],["2021-01-04",6857.88,7088.4,6857.88,6973.14,205000],["2021-01-05",6973.14,7088.4,6857.88,7030.77,295800],["2021-01-06",6973.14,7088.4,6915.51,7030.77,410800],["2021-01-07",7088.4,7088.4,6973.14,7030.77,171100],["2021-01-08",7088.4,7837.58,7088.4,7607.06,729200],["2021-01-11",7779.95,7779.95,7549.43,7722.32,251900],["2021-01-12",7779.95,8644.39,7607.06,8586.76,954100],["2021-01-13",8644.39,8702.02,8183.35,8356.24,480300],["2021-01-14",8529.13,8644.39,8125.72,8240.98,370900],["2021-01-15",8240.98,8413.87,8183.35,8356.24,546400],["2021-01-18",8298.61,8529.13,8068.09,8068.09,573400],["2021-01-19",8183.35,8183.35,7203.66,7779.95,386000],["2021-01-20",7722.32,8068.09,7491.8,8068.09,127400],["2021-01-21",8356.24,8356.24,7837.58,8068.09,548100],["2021-01-22",8356.24,8356.24,7722.32,7895.21,812700],["2021-01-25",7895.21,7895.21,7722.32,7722.32,244000],["2021-01-26",7779.95,7779.95,7491.8,7607.06,205100],["2021-01-27",7607.06,7779.95,7434.17,7491.8,589200],["2021-01-28",7434.17,7434.17,6512.11,6627.36,1592300],["2021-01-29",6339.22,7491.8,6339.22,7261.29,434000],["2021-02-01",7491.8,7491.8,7146.03,7318.91,468300],["2021-02-02",7261.29,7434.17,7203.66,7261.29,374500],["2021-02-03",7318.91,7434.17,7261.29,7434.17,253000],["2021-02-04",7376.54,7491.8,7318.91,7318.91,192400],["2021-02-05",7491.8,7491.8,7376.54,7434.17,555800],["2021-02-08",7376.54,7434.17,7203.66,7261.29,518800],["2021-02-09",7376.54,7607.06,7261.29,7491.8,1380900],["2021-02-17",7491.8,7952.84,7376.54,7779.95,608300],["2021-02-18",7895.21,7895.21,7664.69,7779.95,447700],["2021-02-19",7837.58,7837.58,7664.69,7779.95,190500],["2021-02-22",7779.95,7779.95,7664.69,7722.32,94800],["2021-02-23",7722.32,7722.32,7549.43,7549.43,363800],["2021-02-24",7549.43,7952.84,7549.43,7837.58,2517500],["2021-02-25",7895.21,8298.61,7895.21,8125.72,13503800],["2021-02-26",8125.72,8125.72,7779.95,8010.47,3462900],["2021-03-01",8010.47,8240.98,8010.47,8183.35,979100],["2021-03-02",8298.61,8298.61,8010.47,8125.72,547200],["2021-03-03",8125.72,8125.72,7779.95,8068.09,1503400],["2021-03-04",7952.84,8240.98,7895.21,8010.47,1125500],["2021-03-05",8068.09,8183.35,7952.84,8125.72,641800],["2021-03-08",8183.35,8644.39,8125.72,8471.5,1340000],["2021-03-09",8413.87,8471.5,8068.09,8183.35,1254400],["2021-03-10",8240.98,8413.87,8183.35,8356.24,819800],["2021-03-11",8413.87,8471.5,8240.98,8356.24,1198400],["2021-03-12",8356.24,8356.24,8240.98,8240.98,4577300],["2021-03-15",8240.98,8298.61,8125.72,8298.61,1440760],["2021-03-16",8240.98,8874.9,8240.98,8702.02,2200100],["2021-03-17",8702.02,8874.9,8644.39,8759.65,1335900],["2021-03-18",8759.65,8759.65,8644.39,8644.39,966453],["2021-03-19",8644.39,8990.16,8586.76,8874.9,4072500],["2021-03-22",8932.53,8932.53,8759.65,8817.28,540900],["2021-03-23",8817.28,9105.42,8759.65,8817.28,1966800],["2021-03-24",8817.28,8817.28,8413.87,8586.76,1440800],["2021-03-25",8586.76,8644.39,8413.87,8529.13,682500],["2021-03-26",8356.24,8529.13,7952.84,8529.13,1464900],["2021-03-29",8529.13,8586.76,8356.24,8586.76,548200],["2021-03-30",8586.76,8644.39,8413.87,8471.5,390700],["2021-03-31",8529.13,8874.9,8471.5,8759.65,1504800],["2021-04-01",8932.53,9508.83,8874.9,8990.16,3581700],["2021-04-02",9047.79,9220.68,8702.02,8932.53,1526200],["2021-04-05",8932.53,9047.79,8644.39,8874.9,1218200],["2021-04-06",8874.9,9047.79,8702.02,8932.53,1324600],["2021-04-07",8874.9,9220.68,8874.9,9047.79,2382600],["2021-04-08",9047.79,9105.42,8874.9,8990.16,903100],["2021-04-09",8990.16,8990.16,8759.65,8874.9,1651100],["2021-04-12",8874.9,8932.53,8702.02,8817.28,1643900],["2021-04-13",8817.28,8874.9,8529.13,8644.39,1717700],["2021-04-14",8471.5,8586.76,8413.87,8529.13,729900],["2021-04-15",8529.13,8529.13,8183.35,8240.98,1526700],["2021-04-16",8240.98,8298.61,7779.95,8125.72,2345300],["2021-04-19",8183.35,8413.87,8068.09,8183.35,1202000],["2021-04-20",8183.35,8240.98,8068.09,8183.35,1317000],["2021-04-22",8183.35,8471.5,8068.09,8183.35,2844000],["2021-04-23",8240.98,8240.98,8068.09,8240.98,920800],["2021-04-26",8298.61,8298.61,7952.84,8068.09,1113400],["2021-04-27",8010.47,8010.47,7837.58,8010.47,559600],["2021-04-28",8125.72,8183.35,7895.21,8010.47,1011000],["2021-04-29",7952.84,8068.09,7895.21,7895.21,736700],["2021-05-04",7895.21,7952.84,7722.32,7895.21,767100],["2021-05-05",7837.58,7952.84,7779.95,7895.21,513900],["2021-05-06",7895.21,7952.84,7779.95,7837.58,453200],["2021-05-07",7779.95,7837.58,7491.8,7664.69,1232900],["2021-05-10",7607.06,7722.32,7491.8,7664.69,439300],["2021-05-11",7549.43,7664.69,7491.8,7664.69,808900],["2021-05-12",7607.06,7664.69,7491.8,7549.43,640100],["2021-05-13",7549.43,7607.06,7491.8,7549.43,371200],["2021-05-14",7549.43,7664.69,7491.8,7607.06,403600],["2021-05-17",7607.06,7607.06,7434.17,7491.8,918600],["2021-05-18",7434.17,7549.43,7376.54,7549.43,569400],["2021-05-19",7491.8,7549.43,7434.17,7491.8,526600],["2021-05-20",7491.8,7491.8,7376.54,7376.54,363400],["2021-05-21",7434.17,7434.17,7376.54,7434.17,631300],["2021-05-24",7434.17,7549.43,7376.54,7549.43,528700],["2021-05-25",7549.43,7837.58,7491.8,7722.32,1021700],["2021-05-26",7664.69,7664.69,7491.8,7607.06,465800],["2021-05-27",7549.43,7549.43,7434.17,7491.8,366600],["2021-05-28",7491.8,7549.43,7434.17,7491.8,525700],["2021-05-31",7491.8,7491.8,7376.54,7491.8,568000],["2021-06-01",7376.54,7491.8,7376.54,7434.17,461300],["2021-06-02",7376.54,7779.95,7203.66,7722.32,779200],["2021-06-03",7722.32,7952.84,7664.69,7837.58,997000],["2021-06-04",7779.95,7895.21,7549.43,7779.95,543400],["2021-06-07",7779.95,7837.58,7607.06,7779.95,394400],["2021-06-08",7779.95,8010.47,7549.43,7607.06,643700],["2021-06-09",7664.69,7664.69,7491.8,7491.8,521400],["2021-06-10",7549.43,7549.43,7376.54,7434.17,551600],["2021-06-11",7434.17,7549.43,7376.54,7549.43,598200],["2021-06-14",7607.06,7607.06,7491.8,7549.43,245500],["2021-06-15",7549.43,7779.95,7491.8,7664.69,569400],["2021-06-16",7664.69,7895.21,7607.06,7895.21,922600],["2021-06-17",7895.21,8068.09,7837.58,8010.47,691000],["2021-06-18",8010.47,8240.98,7895.21,8183.35,1494100],["2021-06-21",8183.35,8298.61,8125.72,8183.35,1791400],["2021-06-22",8240.98,8471.5,8240.98,8356.24,1346900],["2021-06-23",8356.24,8356.24,8125.72,8240.98,1637700],["2021-06-24",8125.72,8240.98,8125.72,8183.35,348000],["2021-06-25",8183.35,8183.35,7952.84,8125.72,803100],["2021-06-28",8125.72,8183.35,8010.47,8068.09,258400],["2021-06-29",8068.09,8068.09,7952.84,8010.47,527400],["2021-06-30",8010.47,8183.35,8010.47,8183.35,389700],["2021-07-01",8183.35,8183.35,7952.84,8125.72,402900],["2021-07-02",8068.09,8125.72,8010.47,8068.09,280700],["2021-07-05",8068.09,8125.72,7837.58,7952.84,454500],["2021-07-06",7952.84,7952.84,7491.8,7607.06,613800],["2021-07-07",7722.32,7779.95,7549.43,7664.69,720300],["2021-07-08",7664.69,7722.32,7549.43,7607.06,370400],["2021-07-09",7607.06,7664.69,7549.43,7607.06,476100],["2021-07-12",7607.06,7952.84,7434.17,7895.21,1449600],["2021-07-13",7779.95,7779.95,7607.06,7779.95,189500],["2021-07-14",7779.95,7779.95,7607.06,7607.06,194300],["2021-07-15",7664.69,7779.95,7607.06,7779.95,177900],["2021-07-16",7722.32,8010.47,7722.32,8010.47,641300],["2021-07-19",7837.58,7895.21,7722.32,7779.95,550800],["2021-07-20",7779.95,8010.47,7779.95,7952.84,346000],["2021-07-21",8068.09,8240.98,7952.84,8125.72,1512200],["2021-07-22",8125.72,8298.61,8068.09,8183.35,790300],["2021-07-23",8183.35,8183.35,8068.09,8125.72,685900],["2021-07-26",8068.09,8068.09,7837.58,8010.47,494400],["2021-07-27",8010.47,8068.09,7952.84,7952.84,477100],["2021-07-28",8010.47,8183.35,8010.47,8125.72,869300],["2021-07-29",8125.72,8586.76,8125.72,8413.87,1929100],["2021-07-30",8471.5,8471.5,8356.24,8471.5,542800],["2021-08-02",8471.5,8586.76,8413.87,8529.13,1140400],["2021-08-03",8471.5,8529.13,8356.24,8356.24,961500],["2021-08-04",8356.24,8413.87,8298.61,8413.87,593900],["2021-08-05",8413.87,8413.87,8125.72,8183.35,1184600],["2021-08-06",8183.35,8298.61,8125.72,8240.98,717100],["2021-08-09",8240.98,8586.76,8240.98,8529.13,1741400],["2021-08-10",8471.5,8759.65,7779.95,8644.39,1259200],["2021-08-11",8702.02,8817.28,8644.39,8759.65,1960100],["2021-08-12",8759.65,8817.28,8586.76,8702.02,1248900],["2021-08-13",8759.65,8932.53,8702.02,8874.9,1831600],["2021-08-16",8932.53,9739.34,8817.28,9681.71,5721900],["2021-08-17",9681.71,10027.49,9508.83,9796.97,3852200],["2021-08-18",9681.71,10027.49,9508.83,9796.97,2217700],["2021-08-19",9796.97,10200.38,9681.71,10200.38,5604500],["2021-08-20",9969.86,10373.26,9739.34,10142.75,3986700],["2021-08-23",10027.49,10142.75,9739.34,9796.97,1580000],["2021-08-24",9969.86,10200.38,9105.42,9335.94,3763200],["2021-08-25",9451.2,9739.34,9163.05,9393.57,1672600],["2021-08-26",9508.83,9969.86,9335.94,9681.71,2232200],["2021-08-27",9681.71,10200.38,9451.2,10200.38,4545300],["2021-08-30",10200.38,10373.26,10027.49,10085.12,4461300],["2021-08-31",10085.12,10488.52,10027.49,10488.52,6828900],["2021-09-01",10546.15,10546.15,10258.01,10373.26,3513100],["2021-09-06",10430.89,10488.52,10027.49,10142.75,4049500],["2021-09-07",10200.38,10200.38,9796.97,9854.6,4833300],["2021-09-08",9969.86,10142.75,9796.97,9969.86,2768000],["2021-09-09",9739.34,10142.75,9739.34,10027.49,2125100],["2021-09-10",10027.49,10142.75,9912.23,10027.49,2234200],["2021-09-13",10027.49,10085.12,9624.08,9796.97,3599000],["2021-09-14",9912.23,10085.12,9681.71,9796.97,2805500],["2021-09-15",9854.6,10085.12,9393.57,9508.83,5003300],["2021-09-16",9508.83,9624.08,9393.57,9508.83,2937500],["2021-09-17",9566.46,10027.49,9508.83,9796.97,2929700],["2021-09-20",9796.97,9796.97,9451.2,9508.83,2440400],["2021-09-21",9451.2,9566.46,9278.31,9451.2,1755000],["2021-09-22",9393.57,9566.46,9335.94,9508.83,1217600],["2021-09-23",9508.83,9566.46,9393.57,9451.2,1859200],["2021-09-24",9451.2,9566.46,9393.57,9508.83,1227800],["2021-09-27",9508.83,9566.46,9335.94,9393.57,2172900],["2021-09-28",9335.94,9451.2,9220.68,9451.2,874500],["2021-09-29",9451.2,9912.23,9393.57,9739.34,1940700],["2021-09-30",9739.34,9969.86,9624.08,9681.71,841200],["2021-10-01",9739.34,9739.34,9508.83,9624.08,1159600],["2021-10-04",9681.71,10258.01,9681.71,10085.12,3632300],["2021-10-05",9969.86,10258.01,9854.6,10027.49,1523300],["2021-10-06",10027.49,10142.75,9969.86,10085.12,2016100],["2021-10-07",10577.78,10700.06,9905.2,9966.35,1501800],["2021-10-08",10027.49,10027.49,9721.77,9782.92,2085200],["2021-10-11",9844.06,9844.06,9477.2,9660.63,2274000],["2021-10-12",9599.49,9782.92,9538.34,9721.77,2164500],["2021-10-13",9660.63,9782.92,9599.49,9721.77,1406300],["2021-10-14",9782.92,9782.92,9660.63,9782.92,1280800],["2021-10-15",9721.77,9782.92,9538.34,9660.63,1188100],["2021-10-18",9660.63,9660.63,9477.2,9538.34,1637700],["2021-10-19",9538.34,9660.63,9477.2,9599.49,1293200],["2021-10-20",9660.63,9721.77,9477.2,9599.49,1448400],["2021-10-21",9905.2,9905.2,9538.34,9599.49,734500],["2021-10-22",9660.63,9905.2,9599.49,9660.63,1681800],["2021-10-25",9660.63,9782.92,9538.34,9660.63,1281800],["2021-10-26",9660.63,9721.77,9477.2,9599.49,995400],["2021-10-27",9660.63,9660.63,9477.2,9599.49,1643200],["2021-10-28",9599.49,9660.63,9538.34,9599.49,1650600],["2021-10-29",9660.63,10394.35,9599.49,10027.49,5515900],["2021-11-01",10088.63,10516.64,10088.63,10210.92,2225100],["2021-11-02",10272.06,10394.35,10027.49,10272.06,2312000],["2021-11-03",10272.06,10272.06,9905.2,9966.35,2913800],["2021-11-04",10088.63,10149.78,9782.92,9966.35,1741300],["2021-11-05",9966.35,10149.78,9905.2,10027.49,1717200],["2021-11-08",9966.35,10394.35,9966.35,10272.06,2440600],["2021-11-09",10333.21,10394.35,10210.92,10272.06,1585100],["2021-11-10",10333.21,10333.21,10149.78,10272.06,1635200],["2021-11-11",10210.92,10944.64,10210.92,10883.49,5981000],["2021-11-12",10822.35,11005.78,10761.21,10883.49,1734100],["2021-11-15",10883.49,11250.35,10700.06,11128.07,4207500],["2021-11-16",11005.78,11128.07,10883.49,10944.64,2912700],["2021-11-17",11005.78,11005.78,10761.21,10883.49,1426400],["2021-11-18",10822.35,10883.49,10638.92,10761.21,2196400],["2021-11-19",10761.21,11128.07,10577.78,10761.21,2840400],["2021-11-22",10761.21,10883.49,10149.78,10149.78,2064500],["2021-11-23",10149.78,10394.35,10027.49,10394.35,1115100],["2021-11-24",10394.35,10516.64,10088.63,10210.92,1723700],["2021-11-25",10272.06,10455.49,10088.63,10272.06,1382900],["2021-11-26",10210.92,10394.35,10149.78,10210.92,1085900],["2021-11-29",10149.78,11005.78,10027.49,10700.06,2617900],["2021-11-30",10700.06,10883.49,10516.64,10577.78,996800],["2021-12-01",10455.49,10761.21,10455.49,10761.21,680600],["2021-12-02",10700.06,10822.35,10516.64,10700.06,2596900],["2021-12-03",10638.92,10700.06,10210.92,10272.06,1218200],["2021-12-06",10272.06,10333.21,9538.34,9905.2,2073400],["2021-12-07",9905.2,10149.78,9905.2,10088.63,1007000],["2021-12-08",10088.63,10149.78,9905.2,9966.35,2210200],["2021-12-09",10027.49,10333.21,9966.35,10272.06,1101200],["2021-12-10",10210.92,10516.64,10088.63,10333.21,1047400],["2021-12-13",10333.21,10577.78,10149.78,10272.06,1271900],["2021-12-14",10333.21,10577.78,10149.78,10455.49,1802600],["2021-12-15",10455.49,10700.06,10394.35,10455.49,1229300],["2021-12-16",10516.64,10577.78,10394.35,10516.64,742700],["2021-12-17",10516.64,10577.78,10394.35,10516.64,1173300],["2021-12-20",10516.64,11128.07,10394.35,11005.78,6441900],["2021-12-21",11005.78,11922.93,11005.78,11678.36,4486200],["2021-12-22",11678.36,12045.22,11556.07,11617.21,2710900],["2021-12-23",11617.21,11739.5,11066.92,11311.5,3786100],["2021-12-24",11311.5,11372.64,10883.49,11250.35,2766100],["2021-12-27",11189.21,11800.64,11189.21,11617.21,2824600],["2021-12-28",11617.21,11861.79,11494.93,11678.36,2919600],["2021-12-29",11739.5,11739.5,11433.78,11617.21,1413900],["2021-12-30",11617.21,11739.5,11494.93,11617.21,1595100],["2021-12-31",11617.21,11800.64,11372.64,11617.21,1891100],["2022-01-04",11617.21,12778.93,11556.07,12534.36,6331900],["2022-01-05",12534.36,12778.93,12289.79,12412.08,2190503],["2022-01-06",12412.08,12473.22,12106.36,12228.65,2192157],["2022-01-07",12228.65,12656.65,12045.22,12473.22,3645400],["2022-01-10",12473.22,12656.65,11861.79,12045.22,5182000],["2022-01-11",12045.22,12228.65,11861.79,11984.07,2118200],["2022-01-12",11984.07,12106.36,11066.92,11984.07,3121600],["2022-01-13",11984.07,12106.36,11494.93,11556.07,1862400],["2022-01-14",11739.5,11739.5,11250.35,11556.07,1870500],["2022-01-17",11556.07,11739.5,11128.07,11250.35,1990200],["2022-01-18",11128.07,11433.78,10944.64,11128.07,1314200],["2022-01-19",11189.21,11556.07,11066.92,11372.64,835900],["2022-01-20",11311.5,11800.64,11250.35,11678.36,1140200],["2022-01-21",11433.78,11433.78,11128.07,11250.35,1838300],["2022-01-24",11189.21,11250.35,10700.06,10761.21,1191800],["2022-01-25",10700.06,11189.21,10700.06,11128.07,702500],["2022-01-26",11005.78,11189.21,10761.21,10944.64,737300],["2022-01-27",10944.64,11066.92,10883.49,11005.78,475000],["2022-01-28",10944.64,11066.92,10822.35,11005.78,477300],["2022-02-07",11005.78,11372.64,11005.78,11311.5,773900],["2022-02-08",11250.35,11617.21,11250.35,11494.93,622500],["2022-02-09",11372.64,11617.21,11372.64,11494.93,837500],["2022-02-10",11617.21,11800.64,11433.78,11617.21,1555100],["2022-02-11",11617.21,11800.64,11617.21,11739.5,978100],["2022-02-14",11678.36,11984.07,11494.93,11861.79,1497500],["2022-02-15",11861.79,11922.93,11739.5,11922.93,805600],["2022-02-16",11922.93,12045.22,11861.79,11984.07,1015400],["2022-02-17",11922.93,12045.22,11861.79,11984.07,1079800],["2022-02-18",11984.07,11984.07,11800.64,11922.93,792800],["2022-02-21",11922.93,11984.07,11800.64,11861.79,955400],["2022-02-22",11861.79,11861.79,11617.21,11861.79,1373500],["2022-02-23",11861.79,12289.79,11800.64,12045.22,4302000],["2022-02-24",11984.07,12106.36,11617.21,11800.64,1940700],["2022-02-25",11861.79,11861.79,11739.5,11861.79,642600],["2022-02-28",11861.79,11922.93,11617.21,11617.21,1108200],["2022-03-01",11678.36,11678.36,11311.5,11372.64,2205200],["2022-03-02",11372.64,11617.21,11189.21,11494.93,1313600],["2022-03-03",11372.64,11739.5,11372.64,11617.21,1021200],["2022-03-04",11433.78,11739.5,11433.78,11617.21,685000],["2022-03-07",11556.07,11678.36,11372.64,11617.21,1782000],["2022-03-08",11617.21,11922.93,11494.93,11739.5,1912600],["2022-03-09",11800.64,11800.64,11494.93,11556.07,616700],["2022-03-10",11617.21,11922.93,11556.07,11922.93,1527400],["2022-03-11",11861.79,12534.36,11861.79,12167.5,5312800],["2022-03-14",12106.36,12595.5,11922.93,11922.93,1286800],["2022-03-15",11922.93,12106.36,11800.64,12045.22,908300],["2022-03-16",12045.22,12045.22,11739.5,11984.07,1530900],["2022-03-17",11984.07,12045.22,11739.5,11861.79,926400],["2022-03-18",12244.42,12371.97,11798.01,11925.56,863900],["2022-03-21",11861.79,11925.56,11415.37,11542.92,2014400],["2022-03-22",11542.92,11670.47,11542.92,11670.47,883000],["2022-03-23",11670.47,11989.33,11606.69,11861.79,946700],["2022-03-24",11798.01,11861.79,11670.47,11798.01,771500],["2022-03-25",11734.24,11798.01,11606.69,11798.01,951900],["2022-03-28",11798.01,11798.01,11479.15,11606.69,1245500],["2022-03-29",11606.69,11734.24,11542.92,11670.47,791000],["2022-03-30",11606.69,11670.47,11351.6,11479.15,1247900],["2022-03-31",11479.15,11542.92,11351.6,11479.15,945900],["2022-04-01",11479.15,11479.15,11287.83,11479.15,678800],["2022-04-04",11479.15,11542.92,11415.37,11542.92,1055300],["2022-04-05",11542.92,11542.92,11351.6,11479.15,843300],["2022-04-06",11479.15,11606.69,11415.37,11606.69,1448500],["2022-04-07",11542.92,11798.01,11542.92,11606.69,797300],["2022-04-08",11606.69,11670.47,11479.15,11479.15,423700],["2022-04-12",11542.92,11542.92,11415.37,11479.15,1316800],["2022-04-13",11479.15,11542.92,11287.83,11542.92,798000],["2022-04-14",11542.92,11734.24,11479.15,11670.47,730600],["2022-04-15",11606.69,11925.56,11542.92,11861.79,1335700],["2022-04-18",11861.79,12180.65,11798.01,11925.56,1968600],["2022-04-19",11925.56,11989.33,11670.47,11798.01,916900],["2022-04-20",11734.24,11798.01,11606.69,11734.24,1022400],["2022-04-21",11670.47,12116.88,11606.69,11670.47,1222000],["2022-04-22",11734.24,12053.11,11606.69,11861.79,1384400],["2022-04-25",11861.79,12053.11,10968.96,11096.51,1763500],["2022-04-26",11160.28,11415.37,10713.87,11351.6,1289900],["2022-04-27",11160.28,11415.37,11032.74,11287.83,476800],["2022-04-28",11287.83,11351.6,11160.28,11224.06,855200],["2022-04-29",11224.06,11415.37,11224.06,11415.37,633200],["2022-05-04",11351.6,11670.47,11160.28,11415.37,1396900],["2022-05-05",11479.15,11670.47,11287.83,11415.37,566800],["2022-05-06",11479.15,11479.15,11032.74,11032.74,669800],["2022-05-09",11032.74,11032.74,9948.59,10203.69,2370400],["2022-05-10",10139.91,10586.33,9884.82,10522.55,696300],["2022-05-11",10522.55,10841.42,10458.78,10841.42,652700],["2022-05-12",10841.42,10841.42,10139.91,10267.46,434700],["2022-05-13",10267.46,10458.78,9757.28,9884.82,773700],["2022-05-16",10012.37,10522.55,10012.37,10267.46,471400],["2022-05-17",10203.69,10777.64,10139.91,10586.33,385600],["2022-05-18",10586.33,10586.33,10331.23,10395.01,345500],["2022-05-19",10395.01,10395.01,10203.69,10331.23,233100],["2022-05-20",10331.23,10458.78,10267.46,10395.01,232700],["2022-05-23",10331.23,10458.78,10203.69,10331.23,400800],["2022-05-24",10331.23,10331.23,10139.91,10331.23,329400],["2022-05-25",10331.23,10586.33,10331.23,10586.33,264000],["2022-05-26",10586.33,10586.33,10395.01,10458.78,259100],["2022-05-27",10458.78,10586.33,10458.78,10522.55,198100],["2022-05-30",10522.55,10905.19,10522.55,10713.87,821300],["2022-05-31",10841.42,10905.19,10713.87,10841.42,610600],["2022-06-01",10841.42,10841.42,10650.1,10650.1,310000],["2022-06-02",10650.1,10650.1,10458.78,10458.78,550100],["2022-06-03",10458.78,10522.55,10331.23,10395.01,297800],["2022-06-06",10395.01,10841.42,10395.01,10522.55,731900],["2022-06-07",10650.1,10713.87,10458.78,10650.1,732500],["2022-06-08",10713.87,11351.6,10650.1,11287.83,1489000],["2022-06-09",11160.28,11287.83,11160.28,11224.06,416700],["2022-06-10",11224.06,11224.06,10905.19,10968.96,615100],["2022-06-13",10777.64,11160.28,10522.55,10650.1,1031700],["2022-06-14",10522.55,10777.64,10522.55,10713.87,353900],["2022-06-15",10586.33,10650.1,10139.91,10267.46,780300],["2022-06-16",10522.55,10777.64,10331.23,10650.1,723600],["2022-06-17",10522.55,10522.55,10203.69,10331.23,525900],["2022-06-20",10331.23,10522.55,10012.37,10076.14,500700],["2022-06-21",10012.37,10203.69,9821.05,9884.82,596700],["2022-06-22",10076.14,10076.14,9565.96,9757.28,633400],["2022-06-23",9757.28,10012.37,9693.5,9948.59,192600],["2022-06-24",10076.14,10076.14,9948.59,10012.37,119700],["2022-06-27",9565.96,10139.91,9565.96,10012.37,183700],["2022-06-28",10076.14,10586.33,10076.14,10395.01,530500],["2022-06-29",10331.23,10395.01,10139.91,10203.69,134100],["2022-06-30",10203.69,10395.01,10139.91,10395.01,253400],["2022-07-01",10203.69,10267.46,10012.37,10139.91,204400],["2022-07-04",10203.69,10458.78,10203.69,10203.69,268600],["2022-07-05",10267.46,10331.23,10139.91,10139.91,263500],["2022-07-06",10076.14,10331.23,10012.37,10012.37,581100],["2022-07-07",10203.69,10203.69,10076.14,10203.69,143800],["2022-07-08",10203.69,10395.01,10203.69,10331.23,115800],["2022-07-11",10203.69,10395.01,10203.69,10267.46,194500],["2022-07-12",10331.23,10395.01,10203.69,10331.23,269400],["2022-07-13",10331.23,10458.78,10267.46,10458.78,319500],["2022-07-14",10331.23,10841.42,10267.46,10586.33,855400],["2022-07-15",10847.79,10847.79,10579.95,10713.87,233200],["2022-07-18",10780.83,10914.76,10713.87,10847.79,182500],["2022-07-19",10847.79,10914.76,10713.87,10780.83,297200],["2022-07-20",10847.79,10847.79,10646.91,10847.79,457500],["2022-07-21",10847.79,10847.79,10713.87,10847.79,151700],["2022-07-22",10780.83,10914.76,10780.83,10847.79,211500],["2022-07-25",10847.79,10914.76,10713.87,10780.83,327400],["2022-07-26",10780.83,10847.79,10646.91,10713.87,203500],["2022-07-27",10646.91,10713.87,10512.99,10579.95,402100],["2022-07-28",10646.91,10713.87,10579.95,10646.91,311100],["2022-07-29",10713.87,10847.79,10713.87,10780.83,211700],["2022-08-01",10780.83,10780.83,10646.91,10780.83,312000],["2022-08-02",10780.83,10780.83,10713.87,10780.83,228400],["2022-08-03",10780.83,10780.83,10646.91,10713.87,715100],["2022-08-04",10713.87,10780.83,10646.91,10713.87,191400],["2022-08-05",10713.87,10780.83,10646.91,10780.83,528600],["2022-08-08",10780.83,10981.72,10780.83,10914.76,430700],["2022-08-09",10914.76,11182.6,10847.79,11115.64,684300],["2022-08-10",11048.68,11048.68,10914.76,10981.72,216900],["2022-08-11",11115.64,11115.64,10914.76,10914.76,454400],["2022-08-12",10981.72,10981.72,10780.83,10847.79,123700],["2022-08-15",10847.79,10914.76,10847.79,10847.79,323200],["2022-08-16",10914.76,11115.64,10914.76,11048.68,637000],["2022-08-17",11048.68,11048.68,10914.76,10981.72,241100],["2022-08-18",10981.72,10981.72,10847.79,10914.76,231900],["2022-08-19",10914.76,10914.76,10780.83,10780.83,213700],["2022-08-22",10847.79,10847.79,10713.87,10713.87,339700],["2022-08-23",10780.83,10847.79,10713.87,10780.83,183100],["2022-08-24",10780.83,10981.72,10780.83,10914.76,250500],["2022-08-25",10981.72,11048.68,10847.79,11048.68,268900],["2022-08-26",10981.72,11115.64,10914.76,10981.72,284300],["2022-08-29",10847.79,10981.72,10713.87,10914.76,356500],["2022-08-30",10914.76,11115.64,10914.76,11048.68,588600],["2022-08-31",11048.68,11316.53,10981.72,11249.56,745600],["2022-09-05",11249.56,11249.56,11115.64,11182.6,262300],["2022-09-06",11115.64,11450.45,11115.64,11182.6,764600],["2022-09-07",11182.6,11249.56,10981.72,11048.68,546500],["2022-09-08",10981.72,11048.68,10847.79,10847.79,350200],["2022-09-09",10847.79,11115.64,10847.79,10981.72,542100],["2022-09-12",11115.64,11383.49,11115.64,11249.56,392800],["2022-09-13",11182.6,11182.6,11048.68,11048.68,289100],["2022-09-14",10981.72,11115.64,10847.79,10981.72,82500],["2022-09-15",10981.72,11249.56,10981.72,11182.6,293900],["2022-09-16",11115.64,11182.6,10914.76,10914.76,327000],["2022-09-19",10981.72,10981.72,10780.83,10914.76,387000],["2022-09-20",10914.76,10914.76,10780.83,10914.76,244300],["2022-09-21",10847.79,10981.72,10847.79,10981.72,115300],["2022-09-22",10981.72,11048.68,10914.76,11048.68,215900],["2022-09-23",10981.72,10981.72,10914.76,10914.76,84800],["2022-09-26",10914.76,10914.76,10646.91,10780.83,680000],["2022-09-27",10780.83,10914.76,10713.87,10780.83,289900],["2022-09-28",10780.83,10914.76,10713.87,10780.83,175800],["2022-09-29",10780.83,10847.79,10646.91,10646.91,374500],["2022-09-30",10646.91,10780.83,10379.06,10780.83,543700],["2022-10-03",10713.87,10713.87,10312.1,10312.1,239500],["2022-10-04",10245.14,10379.06,10044.25,10178.18,730200],["2022-10-05",10178.18,10245.14,10044.25,10178.18,460300],["2022-10-06",10178.18,10245.14,9843.37,9977.29,458200],["2022-10-07",9843.37,9843.37,9307.68,9508.56,648500],["2022-10-10",9508.56,9575.52,9307.68,9307.68,275700],["2022-10-11",9508.56,9508.56,9106.79,9240.71,699700],["2022-10-12",9307.68,9441.6,9240.71,9374.64,261600],["2022-10-13",9307.68,9374.64,9173.75,9374.64,432300],["2022-10-14",9240.71,9307.68,9106.79,9173.75,1010000],["2022-10-17",9374.64,9709.45,9374.64,9508.56,381200],["2022-10-18",9642.48,9843.37,9642.48,9776.41,336600],["2022-10-19",9776.41,9910.33,9709.45,9843.37,290300],["2022-10-20",9843.37,9843.37,9642.48,9709.45,145300],["2022-10-21",9709.45,9776.41,9307.68,9441.6,424900],["2022-10-24",9441.6,9642.48,9173.75,9307.68,199700],["2022-10-25",9173.75,9441.6,8370.21,9307.68,238500],["2022-10-26",9374.64,9508.56,9307.68,9374.64,281500],["2022-10-27",9374.64,9776.41,9374.64,9709.45,411100],["2022-10-28",9843.37,9910.33,9575.52,9642.48,217100],["2022-10-31",9642.48,9776.41,9374.64,9709.45,143300],["2022-11-01",9709.45,9709.45,9575.52,9642.48,37000],["2022-11-02",9642.48,9642.48,9508.56,9575.52,93200],["2022-11-03",9642.48,9642.48,9374.64,9441.6,96800],["2022-11-04",9441.6,9441.6,9106.79,9173.75,300900],["2022-11-07",9039.83,9374.64,8838.94,8905.91,248100],["2022-11-08",8905.91,9240.71,8771.98,9039.83,284700],["2022-11-09",8705.02,9039.83,8705.02,8838.94,201800],["2022-11-10",8771.98,8905.91,8303.25,8303.25,200900],["2022-11-11",8638.06,8705.02,8437.17,8437.17,267000],["2022-11-14",8437.17,8571.1,8035.4,8303.25,276900],["2022-11-15",8169.33,8169.33,7298.82,7566.67,765800],["2022-11-16",7231.86,8035.4,6964.02,7968.44,511800],["2022-11-17",7432.75,8303.25,7432.75,8303.25,264700],["2022-11-18",8102.37,8571.1,8035.4,8571.1,236600],["2022-11-21",8236.29,8370.21,8035.4,8236.29,475300],["2022-11-22",7901.48,8169.33,7901.48,8102.37,404100],["2022-11-23",7834.52,8102.37,7700.6,8035.4,64100],["2022-11-24",8035.4,8102.37,7901.48,8102.37,187300],["2022-11-25",8102.37,8169.33,8035.4,8169.33,349900],["2022-11-28",8169.33,8638.06,8169.33,8504.14,490100],["2022-11-29",8504.14,8838.94,8504.14,8705.02,435200],["2022-11-30",8705.02,8771.98,8571.1,8638.06,343300],["2022-12-01",8705.02,8972.87,8638.06,8705.02,987000],["2022-12-02",8705.02,8838.94,8638.06,8838.94,285000],["2022-12-05",8838.94,8972.87,8771.98,8771.98,516700],["2022-12-06",8838.94,8905.91,8638.06,8771.98,880800],["2022-12-07",8771.98,8972.87,8638.06,8905.91,686900],["2022-12-08",8905.91,8972.87,8838.94,8905.91,380300],["2022-12-09",8972.87,8972.87,8771.98,8905.91,170400],["2022-12-12",8905.91,9106.79,8905.91,9039.83,687500],["2022-12-13",8838.94,9039.83,8705.02,9039.83,203400],["2022-12-14",9106.79,9106.79,8905.91,8972.87,249400],["2022-12-15",8972.87,8972.87,8838.94,8905.91,163400],["2022-12-16",8905.91,8972.87,8771.98,8838.94,292100],["2022-12-19",8838.94,8972.87,8771.98,8838.94,172400],["2022-12-20",8838.94,8838.94,8638.06,8705.02,426100],["2022-12-21",8638.06,8838.94,8504.14,8638.06,281700],["2022-12-22",8638.06,8705.02,8571.1,8705.02,471100],["2022-12-23",8638.06,9039.83,8638.06,8838.94,318600],["2022-12-26",8905.91,8905.91,8638.06,8705.02,200900],["2022-12-27",8705.02,8771.98,8370.21,8705.02,170500],["2022-12-28",8705.02,8771.98,8638.06,8705.02,174900],["2022-12-29",8705.02,8771.98,8638.06,8771.98,275800],["2022-12-30",8705.02,8972.87,8705.02,8705.02,170100],["2023-01-03",8571.1,9374.64,8571.1,9173.75,1138800],["2023-01-04",9173.75,9307.68,9039.83,9173.75,271700],["2023-01-05",9173.75,9709.45,9173.75,9508.56,809500],["2023-01-06",9508.56,9575.52,9307.68,9441.6,631600],["2023-01-09",9374.64,9441.6,9173.75,9307.68,455100],["2023-01-10",9240.71,9307.68,9173.75,9240.71,276400],["2023-01-11",9240.71,9441.6,9240.71,9307.68,251100],["2023-01-12",9307.68,9307.68,9173.75,9307.68,149800],["2023-01-13",9307.68,9508.56,9240.71,9441.6,248300],["2023-01-16",9441.6,9508.56,9374.64,9508.56,223900],["2023-01-17",9441.6,9709.45,9441.6,9642.48,276500],["2023-01-18",9575.52,9977.29,9575.52,9776.41,678300],["2023-01-19",9776.41,9977.29,9776.41,9977.29,353200],["2023-01-27",9709.45,9910.33,9709.45,9843.37,625700],["2023-01-30",9843.37,10044.25,9709.45,9977.29,551400],["2023-01-31",9910.33,10044.25,9843.37,10044.25,361400],["2023-02-01",9977.29,10178.18,9843.37,9910.33,526800],["2023-02-02",9843.37,10044.25,9776.41,9843.37,261300],["2023-02-03",9843.37,9977.29,9776.41,9910.33,232100],["2023-02-06",9910.33,10178.18,9776.41,10178.18,235300],["2023-02-07",10245.14,10379.06,9910.33,9977.29,674000],["2023-02-08",10111.22,10111.22,9910.33,10111.22,277500],["2023-02-09",10044.25,10111.22,9977.29,10044.25,205100],["2023-02-10",10044.25,10044.25,9843.37,9843.37,153700],["2023-02-13",9843.37,9910.33,9575.52,9776.41,373700],["2023-02-14",9642.48,9977.29,9642.48,9977.29,105600],["2023-02-15",9910.33,10044.25,9843.37,10044.25,148600],["2023-02-16",9843.37,10111.22,9843.37,10111.22,240500],["2023-02-17",10044.25,10111.22,9977.29,10111.22,178800],["2023-02-20",10111.22,10178.18,9977.29,10178.18,289000],["2023-02-21",10178.18,10312.1,10111.22,10245.14,355500],["2023-02-22",10111.22,10379.06,10044.25,10312.1,427600],["2023-02-23",10383.59,10383.59,10037.47,10314.36,372000],["2023-02-24",10383.59,10383.59,10106.69,10245.14,171400],["2023-02-27",10245.14,10314.36,10106.69,10175.92,230400],["2023-02-28",10245.14,10452.81,10175.92,10383.59,155500],["2023-03-01",10383.59,10383.59,10245.14,10314.36,184700],["2023-03-02",10314.36,10591.26,10314.36,10522.04,480700],["2023-03-03",10522.04,10522.04,10314.36,10383.59,121400],["2023-03-06",10383.59,10591.26,10175.92,10314.36,235200],["2023-03-07",10314.36,10383.59,10245.14,10314.36,147400],["2023-03-08",10314.36,10314.36,10175.92,10314.36,232800],["2023-03-09",10314.36,10314.36,10175.92,10314.36,298800],["2023-03-10",10245.14,10452.81,10245.14,10383.59,307300],["2023-03-13",10245.14,10383.59,10245.14,10314.36,132900],["2023-03-14",10314.36,10314.36,10037.47,10175.92,198400],["2023-03-15",10245.14,10314.36,10175.92,10314.36,149500],["2023-03-16",10245.14,10314.36,10175.92,10175.92,143800],["2023-03-17",10175.92,10245.14,10175.92,10245.14,104000],["2023-03-20",10245.14,10245.14,10037.47,10175.92,267300],["2023-03-21",10175.92,10245.14,10106.69,10245.14,95400],["2023-03-22",10245.14,10245.14,9899.02,9968.24,942300],["2023-03-23",9968.24,10106.69,9968.24,10106.69,104500],["2023-03-24",10037.47,10106.69,9968.24,10106.69,150200],["2023-03-27",10106.69,10175.92,10037.47,10037.47,235300],["2023-03-28",10037.47,10175.92,10037.47,10106.69,191100],["2023-03-29",10106.69,10106.69,9968.24,10106.69,185400],["2023-03-30",10106.69,10106.69,9968.24,10106.69,138600],["2023-03-31",10037.47,10106.69,9968.24,10106.69,163600],["2023-04-03",10106.69,10106.69,9968.24,10106.69,256300],["2023-04-04",10106.69,10106.69,10037.47,10106.69,381700],["2023-04-05",10037.47,10245.14,10037.47,10175.92,339900],["2023-04-06",10175.92,10175.92,10037.47,10037.47,242100],["2023-04-07",10037.47,10106.69,9968.24,9968.24,270700],["2023-04-10",9968.24,10106.69,9899.02,10037.47,534100],["2023-04-11",10037.47,10383.59,10037.47,10383.59,882800],["2023-04-12",10452.81,10868.15,10452.81,10729.71,1586200],["2023-04-13",10660.48,10798.93,10522.04,10591.26,534200],["2023-04-14",10660.48,10660.48,10383.59,10383.59,577100],["2023-04-17",10452.81,10522.04,10314.36,10522.04,467900],["2023-04-18",10452.81,10591.26,10383.59,10522.04,591100],["2023-04-19",10868.15,10868.15,10383.59,10452.81,479200],["2023-04-20",10798.93,10798.93,10383.59,10452.81,289300],["2023-04-21",10937.38,10937.38,10175.92,10314.36,349300],["2023-04-24",10314.36,10383.59,10245.14,10383.59,394900],["2023-04-25",10383.59,10383.59,10175.92,10245.14,369900],["2023-04-26",10245.14,10314.36,10175.92,10314.36,348600],["2023-04-27",10314.36,10591.26,10314.36,10522.04,1507000],["2023-04-28",10591.26,10868.15,10522.04,10729.71,1379000],["2023-05-04",10729.71,10868.15,10591.26,10729.71,752700],["2023-05-05",10729.71,10729.71,10452.81,10591.26,465800],["2023-05-08",10591.26,11214.27,10591.26,10937.38,1693700],["2023-05-09",11214.27,11214.27,10868.15,11006.6,388500],["2023-05-10",11006.6,11075.83,10729.71,10868.15,859600],["2023-05-11",10937.38,10937.38,10729.71,10868.15,705700],["2023-05-12",10729.71,11075.83,10729.71,11006.6,1042500],["2023-05-15",11075.83,11075.83,10798.93,10798.93,529000],["2023-05-16",10937.38,11006.6,10729.71,10798.93,584500],["2023-05-17",10798.93,10868.15,10522.04,10660.48,844500],["2023-05-18",10660.48,10937.38,10591.26,10798.93,597900],["2023-05-19",10798.93,11145.05,10798.93,11006.6,1245800],["2023-05-22",11006.6,11421.95,11006.6,11352.72,879200],["2023-05-23",11283.5,11352.72,11145.05,11214.27,810300],["2023-05-24",11283.5,11283.5,11145.05,11214.27,465700],["2023-05-25",11145.05,11214.27,11075.83,11214.27,503700],["2023-05-26",11214.27,11283.5,11075.83,11145.05,545900],["2023-05-29",11430.82,11430.82,11145.05,11216.49,393300],["2023-05-30",11216.49,11287.94,11002.17,11145.05,889500],["2023-05-31",11145.05,11287.94,10930.72,11145.05,589300],["2023-06-01",11145.05,11216.49,11073.61,11216.49,451900],["2023-06-02",11216.49,11287.94,11145.05,11216.49,528300],["2023-06-05",11216.49,11645.15,11216.49,11645.15,1441700],["2023-06-06",11645.15,11788.03,11573.71,11645.15,502600],["2023-06-07",11716.59,12002.36,11716.59,11930.92,2829900],["2023-06-08",11930.92,12073.8,11859.48,11930.92,1359300],["2023-06-09",12002.36,12073.8,11859.48,12073.8,805100],["2023-06-12",12002.36,12573.9,12002.36,12288.13,1338900],["2023-06-13",12359.58,12359.58,12002.36,12073.8,1000900],["2023-06-14",12359.58,12502.46,12216.69,12431.02,2142700],["2023-06-15",12431.02,12502.46,12145.25,12288.13,1133700],["2023-06-16",12359.58,12431.02,12216.69,12359.58,938100],["2023-06-19",12359.58,12359.58,12073.8,12216.69,1010200],["2023-06-20",12216.69,12502.46,12145.25,12431.02,571600],["2023-06-21",12502.46,12502.46,12359.58,12502.46,823000],["2023-06-22",12502.46,12788.23,12431.02,12788.23,1147700],["2023-06-23",12788.23,12788.23,12573.9,12716.79,898800],["2023-06-26",12645.35,12645.35,11788.03,12216.69,4272400],["2023-06-27",12145.25,12216.69,12073.8,12216.69,306800],["2023-06-28",12145.25,12359.58,12073.8,12359.58,637900],["2023-06-29",12288.13,12288.13,12073.8,12145.25,325000],["2023-06-30",12073.8,12216.69,12002.36,12216.69,282900],["2023-07-03",12288.13,12288.13,12073.8,12216.69,292800],["2023-07-04",12216.69,12502.46,12216.69,12431.02,491700],["2023-07-05",12359.58,12502.46,12359.58,12431.02,418400],["2023-07-06",12431.02,12431.02,12216.69,12431.02,588000],["2023-07-07",12431.02,12502.46,12216.69,12431.02,641700],["2023-07-10",12431.02,13074.0,12431.02,13074.0,1673000],["2023-07-11",13002.56,13145.44,12788.23,12859.67,852300],["2023-07-12",12931.12,13002.56,12716.79,12859.67,687400],["2023-07-13",12931.12,12931.12,12645.35,12859.67,1328600],["2023-07-14",12859.67,12931.12,12573.9,12573.9,669700],["2023-07-17",12502.46,12645.35,12216.69,12431.02,2100700],["2023-07-18",12359.58,12502.46,12288.13,12359.58,313600],["2023-07-19",12359.58,12431.02,12145.25,12359.58,2210700],["2023-07-20",12145.25,12359.58,12073.8,12288.13,755100],["2023-07-21",12216.69,12359.58,12145.25,12359.58,1676800],["2023-07-24",12288.13,12431.02,12145.25,12216.69,895600],["2023-07-25",12216.69,12216.69,11930.92,12073.8,1018300],["2023-07-26",12073.8,12145.25,11788.03,11930.92,1127000],["2023-07-27",11930.92,11930.92,11716.59,11788.03,1163100],["2023-07-28",11788.03,12145.25,11573.71,12145.25,753000],["2023-07-31",12002.36,12073.8,11859.48,12073.8,485300],["2023-08-01",12073.8,12073.8,11788.03,11930.92,384200],["2023-08-02",11859.48,11859.48,11716.59,11788.03,368800],["2023-08-03",11788.03,11859.48,11716.59,11859.48,365100],["2023-08-04",11788.03,12002.36,11788.03,11930.92,234900],["2023-08-07",11859.48,12216.69,11859.48,12216.69,996100],["2023-08-08",12216.69,12359.58,12216.69,12359.58,909800],["2023-08-09",12359.58,12431.02,12216.69,12359.58,384700],["2023-08-10",12359.58,12359.58,12145.25,12288.13,1452400],["2023-08-11",12359.58,12359.58,12073.8,12288.13,490200],["2023-08-14",12359.58,12502.46,12288.13,12431.02,1279600],["2023-08-15",12431.02,12502.46,12359.58,12502.46,536100],["2023-08-16",12645.35,12645.35,12359.58,12502.46,508000],["2023-08-17",12431.02,12431.02,12288.13,12359.58,633800],["2023-08-18",12589.88,12589.88,11745.43,11975.74,820000],["2023-08-21",11975.74,12052.5,11668.67,11975.74,584100],["2023-08-22",11822.2,11975.74,11668.67,11898.97,384600],["2023-08-23",11898.97,11898.97,11668.67,11745.43,172700],["2023-08-24",11591.9,11898.97,11591.9,11898.97,121300],["2023-08-25",11898.97,11975.74,11745.43,11822.2,176000],["2023-08-28",11898.97,12052.5,11898.97,12052.5,362900],["2023-08-29",12129.27,12129.27,11975.74,12052.5,207500],["2023-08-30",12052.5,12129.27,12052.5,12052.5,297000],["2023-08-31",12052.5,12206.04,12052.5,12129.27,757600],["2023-09-05",12129.27,12282.81,12129.27,12206.04,335000],["2023-09-06",12206.04,12282.81,12129.27,12282.81,325300],["2023-09-07",12282.81,12282.81,12129.27,12206.04,390400],["2023-09-08",12129.27,12206.04,12052.5,12206.04,377900],["2023-09-11",12282.81,12282.81,11898.97,11975.74,377300],["2023-09-12",11975.74,12052.5,11898.97,12052.5,169100],["2023-09-13",12052.5,12129.27,11898.97,12052.5,298500],["2023-09-14",12052.5,12129.27,11898.97,11975.74,165700],["2023-09-15",11898.97,12129.27,11898.97,12129.27,294700],["2023-09-18",12129.27,12206.04,11975.74,12052.5,734900],["2023-09-19",12052.5,12206.04,11975.74,12129.27,171500],["2023-09-20",12129.27,12206.04,12052.5,12206.04,565600],["2023-09-21",12129.27,12206.04,12052.5,12129.27,255500],["2023-09-22",12129.27,12129.27,11975.74,11975.74,382800],["2023-09-25",11975.74,12052.5,11745.43,11975.74,477300],["2023-09-26",11975.74,11975.74,11745.43,11745.43,283100],["2023-09-27",11822.2,11822.2,11515.13,11745.43,254500],["2023-09-28",11668.67,11668.67,11515.13,11591.9,131600],["2023-09-29",11591.9,11745.43,11591.9,11745.43,83100],["2023-10-02",11668.67,11822.2,11668.67,11745.43,63400],["2023-10-03",11745.43,11745.43,11515.13,11591.9,179800],["2023-10-04",11591.9,11898.97,11515.13,11745.43,147400],["2023-10-05",11745.43,11975.74,11745.43,11898.97,122200],["2023-10-06",11898.97,11898.97,11745.43,11898.97,58300],["2023-10-09",11898.97,11975.74,11822.2,11822.2,88700],["2023-10-10",11898.97,11975.74,11822.2,11898.97,193500],["2023-10-11",11898.97,11898.97,11668.67,11745.43,105600],["2023-10-12",11745.43,11822.2,11668.67,11745.43,111200],["2023-10-13",11745.43,11822.2,11438.36,11515.13,355200],["2023-10-16",11591.9,11745.43,11515.13,11745.43,320400],["2023-10-17",11745.43,12052.5,11745.43,11822.2,524000],["2023-10-18",11822.2,11898.97,11515.13,11745.43,450100],["2023-10-19",11668.67,11668.67,11208.06,11284.83,498300],["2023-10-20",11284.83,11284.83,10824.22,11054.53,519000],["2023-10-23",11054.53,11054.53,10670.69,10824.22,398900],["2023-10-24",11054.53,11054.53,10747.46,10747.46,246600],["2023-10-25",10824.22,10900.99,10824.22,10824.22,95100],["2023-10-26",10747.46,10900.99,10210.08,10363.62,474200],["2023-10-27",10286.85,10747.46,10286.85,10670.69,499000],["2023-10-30",10747.46,10747.46,10440.39,10440.39,96700],["2023-10-31",10517.15,10670.69,10363.62,10440.39,179500],["2023-11-01",10517.15,10593.92,10363.62,10593.92,88300],["2023-11-02",10747.46,10824.22,10593.92,10747.46,166700],["2023-11-03",10747.46,10747.46,10517.15,10593.92,205700],["2023-11-06",10593.92,10747.46,10593.92,10670.69,210000],["2023-11-07",10670.69,10747.46,10593.92,10670.69,75400],["2023-11-08",10670.69,10824.22,10517.15,10824.22,213900],["2023-11-09",10824.22,11054.53,10747.46,10977.76,264800],["2023-11-10",11054.53,11361.6,10900.99,10977.76,713600],["2023-11-13",11054.53,11284.83,10900.99,10977.76,367800],["2023-11-14",10977.76,11054.53,10900.99,10977.76,242000],["2023-11-15",11054.53,11131.29,10900.99,10977.76,203500],["2023-11-16",10977.76,10977.76,10824.22,10900.99,175800],["2023-11-17",10824.22,11054.53,10670.69,10824.22,373200],["2023-11-20",10824.22,10824.22,10670.69,10670.69,268600],["2023-11-21",10670.69,10824.22,10593.92,10824.22,328100],["2023-11-22",10824.22,10824.22,10670.69,10824.22,155600],["2023-11-23",10747.46,10900.99,10747.46,10824.22,212500],["2023-11-24",10824.22,10824.22,10670.69,10824.22,313700],["2023-11-27",10824.22,10977.76,10824.22,10977.76,194200],["2023-11-28",10977.76,11208.06,10900.99,11208.06,369600],["2023-11-29",11208.06,11361.6,11131.29,11208.06,501500],["2023-11-30",11284.83,11284.83,11131.29,11208.06,341000],["2023-12-01",11284.83,11284.83,11054.53,11208.06,524600],["2023-12-04",11208.06,11284.83,11208.06,11284.83,565100],["2023-12-05",11284.83,11438.36,11284.83,11438.36,838000],["2023-12-06",11515.13,11515.13,11284.83,11438.36,465500],["2023-12-07",11438.36,11515.13,11284.83,11515.13,934600],["2023-12-08",11515.13,11745.43,11438.36,11668.67,815100],["2023-12-11",11994.4,11994.4,11591.9,11752.9,318700],["2023-12-12",11752.9,11752.9,11511.4,11591.9,483800],["2023-12-13",11591.9,11591.9,11269.9,11430.9,629200],["2023-12-14",11430.9,11511.4,11350.4,11430.9,167500],["2023-12-15",11430.9,11591.9,11350.4,11511.4,165800],["2023-12-18",11430.9,11591.9,11350.4,11511.4,110800],["2023-12-19",11511.4,11672.4,11430.9,11672.4,216100],["2023-12-20",11591.9,11672.4,11511.4,11672.4,151600],["2023-12-21",11591.9,11672.4,11511.4,11672.4,124200],["2023-12-22",11591.9,11672.4,11511.4,11672.4,76200],["2023-12-25",11591.9,11672.4,11511.4,11591.9,187200],["2023-12-26",11672.4,11672.4,11511.4,11591.9,206200],["2023-12-27",11591.9,11752.9,11591.9,11672.4,222200],["2023-12-28",11672.4,11994.4,11672.4,11913.9,478300],["2023-12-29",11913.9,11913.9,11752.9,11913.9,297200],["2024-01-02",11913.9,12074.9,11833.4,11913.9,242000],["2024-01-03",11913.9,11994.4,11833.4,11994.4,299100],["2024-01-04",11994.4,12074.9,11913.9,12074.9,364400],["2024-01-05",11994.4,12074.9,11913.9,12074.9,413600],["2024-01-08",12158.7,12158.7,11912.24,12076.55,228700],["2024-01-09",12158.7,12158.7,11994.4,12076.55,270300],["2024-01-10",12076.55,12076.55,11994.4,12076.55,176500],["2024-01-11",12076.55,12158.7,11994.4,12076.55,127700],["2024-01-12",11994.4,11994.4,11830.09,11830.09,386300],["2024-01-15",11912.24,11994.4,11830.09,11830.09,195800],["2024-01-16",11912.24,12076.55,11830.09,12076.55,169000],["2024-01-17",11994.4,12076.55,11912.24,11994.4,101700],["2024-01-18",11994.4,12076.55,11912.24,11994.4,92500],["2024-01-19",11912.24,12076.55,11747.94,12076.55,142300],["2024-01-22",12076.55,12158.7,11994.4,12158.7,225500],["2024-01-23",12076.55,12158.7,11994.4,12158.7,208400],["2024-01-24",12076.55,12076.55,11994.4,12076.55,82100],["2024-01-25",12076.55,12076.55,11912.24,11994.4,115500],["2024-01-26",11994.4,12076.55,11994.4,12076.55,85200],["2024-01-29",12076.55,12076.55,11912.24,12076.55,133100],["2024-01-30",12076.55,12076.55,11994.4,12076.55,68500],["2024-01-31",12076.55,12158.7,11994.4,12076.55,175300],["2024-02-01",12076.55,12158.7,11994.4,12158.7,133100],["2024-02-02",12158.7,12158.7,12076.55,12158.7,75000],["2024-02-05",12158.7,12323.01,12076.55,12240.86,397700],["2024-02-06",12158.7,12405.16,12158.7,12405.16,426400],["2024-02-07",12405.16,12569.47,12323.01,12569.47,240900],["2024-02-15",12569.47,12651.62,12405.16,12569.47,277200],["2024-02-16",12569.47,12651.62,12405.16,12487.32,106100],["2024-02-19",12405.16,12569.47,12323.01,12487.32,238300],["2024-02-20",12405.16,12487.32,12323.01,12405.16,135600],["2024-02-21",12405.16,12487.32,12323.01,12323.01,260600],["2024-02-22",12323.01,12487.32,12323.01,12323.01,75100],["2024-02-23",12487.32,12487.32,12158.7,12240.86,806700],["2024-02-26",12158.7,12323.01,12158.7,12323.01,217000],["2024-02-27",12323.01,12405.16,12240.86,12405.16,150700],["2024-02-28",12405.16,12487.32,12323.01,12323.01,227800],["2024-02-29",12323.01,12487.32,12323.01,12405.16,386300],["2024-03-01",12487.32,12569.47,12240.86,12323.01,185900],["2024-03-04",12323.01,12405.16,12240.86,12323.01,176600],["2024-03-05",12240.86,12405.16,12240.86,12323.01,162200],["2024-03-06",12323.01,12323.01,12158.7,12158.7,254700],["2024-03-07",12240.86,12323.01,12158.7,12240.86,146000],["2024-03-08",12158.7,12240.86,12158.7,12158.7,231700],["2024-03-11",12158.7,12323.01,12158.7,12240.86,212500],["2024-03-12",12240.86,12240.86,12158.7,12240.86,89700],["2024-03-13",12240.86,12487.32,12158.7,12405.16,826113],["2024-03-14",12405.16,12898.08,12405.16,12733.78,864300],["2024-03-15",12815.93,12898.08,12733.78,12815.93,319500],["2024-03-18",12815.93,12898.08,12405.16,12733.78,525900],["2024-03-19",12733.78,12733.78,12487.32,12569.47,113700],["2024-03-20",12569.47,12651.62,12405.16,12487.32,385300],["2024-03-21",12569.47,12651.62,12405.16,12569.47,222100],["2024-03-22",12569.47,12815.93,12569.47,12651.62,568100],["2024-03-25",12733.78,12815.93,12651.62,12733.78,96800],["2024-03-26",12733.78,12815.93,12651.62,12733.78,156000],["2024-03-27",12815.93,12815.93,12651.62,12815.93,168100],["2024-03-28",12815.93,12898.08,12733.78,12815.93,135500],["2024-03-29",12815.93,13144.54,12815.93,13062.39,312300],["2024-04-01",13062.39,13226.7,13062.39,13226.7,412400],["2024-04-02",13144.54,13226.7,12980.24,13144.54,269100],["2024-04-03",13144.54,13144.54,12980.24,13062.39,401800],["2024-04-04",13062.39,13062.39,12733.78,12898.08,345900],["2024-04-05",12898.08,12898.08,12651.62,12815.93,204900],["2024-04-08",12815.93,12815.93,12569.47,12651.62,206500],["2024-04-09",12651.62,12733.78,12487.32,12569.47,602500],["2024-04-10",12651.62,12815.93,12569.47,12733.78,425000],["2024-04-11",12651.62,12815.93,12569.47,12733.78,195200],["2024-04-12",12733.78,12898.08,12733.78,12898.08,189900],["2024-04-15",12815.93,12898.08,12323.01,12569.47,715000],["2024-04-16",12651.62,12651.62,12323.01,12569.47,663200],["2024-04-17",12733.78,12815.93,12569.47,12651.62,341100],["2024-04-19",12569.47,12651.62,12323.01,12487.32,589500],["2024-04-22",12487.32,12651.62,12405.16,12569.47,460400],["2024-04-23",12651.62,12733.78,12487.32,12569.47,154300],["2024-04-24",12651.62,12733.78,12569.47,12651.62,137700],["2024-04-25",12651.62,12733.78,12487.32,12651.62,108300],["2024-04-26",12569.47,12651.62,12487.32,12651.62,145600],["2024-05-02",12651.62,13966.08,12651.62,13391.0,1483300],["2024-05-03",13391.0,13637.46,13062.39,13144.54,613500],["2024-05-06",13226.7,13391.0,13144.54,13391.0,592200],["2024-05-07",13308.85,13555.31,13226.7,13391.0,430400],["2024-05-08",13473.16,14212.54,13226.7,13883.92,1819900],["2024-05-09",13883.92,14130.38,13719.62,13883.92,578100],["2024-05-10",13883.92,14130.38,13719.62,14130.38,787500],["2024-05-13",14130.38,14212.54,13719.62,13801.77,445400],["2024-05-14",13966.08,13966.08,13637.46,13719.62,287600],["2024-05-15",13719.62,13966.08,13719.62,13883.92,542500],["2024-05-16",13966.08,14130.38,13883.92,13966.08,719900],["2024-05-17",13966.08,14048.23,13801.77,13966.08,348000],["2024-05-20",13883.92,13966.08,13637.46,13801.77,544000],["2024-05-21",13719.62,13883.92,13637.46,13801.77,605700],["2024-05-22",13801.77,13883.92,13555.31,13637.46,365200],["2024-05-23",13637.46,14130.38,13637.46,14048.23,1008000],["2024-05-24",14048.23,14048.23,13637.46,13883.92,767800],["2024-05-27",13883.92,14294.69,13719.62,13966.08,761700],["2024-05-28",14130.38,14130.38,13883.92,13966.08,497200],["2024-05-29",13966.08,14048.23,13801.77,13883.92,587900],["2024-05-30",13883.92,13883.92,13719.62,13801.77,693400],["2024-05-31",13637.46,14541.15,13637.46,14294.69,1875500],["2024-06-03",14294.69,14376.84,14212.54,14376.84,654800],["2024-06-04",14376.84,14376.84,14130.38,14212.54,476400],["2024-06-05",14212.54,14294.69,14048.23,14048.23,600800],["2024-06-06",14048.23,14212.54,13966.08,14048.23,540500],["2024-06-07",14130.38,14130.38,13719.62,13801.77,1356200],["2024-06-10",13801.77,13883.92,13719.62,13719.62,471700],["2024-06-11",13883.92,13883.92,13637.46,13801.77,431000],["2024-06-12",13801.77,13883.92,13555.31,13801.77,443800],["2024-06-13",13801.77,13883.92,13637.46,13883.92,335600],["2024-06-14",13801.77,13883.92,13637.46,13719.62,496300],["2024-06-17",13719.62,13719.62,13555.31,13719.62,223500],["2024-06-18",13719.62,13883.92,13555.31,13801.77,316900],["2024-06-19",13801.77,13801.77,13637.46,13801.77,260000],["2024-06-20",13801.77,13883.92,13719.62,13883.92,372500],["2024-06-21",13883.92,14541.15,13801.77,14212.54,2305000],["2024-06-24",14212.54,14459.0,13883.92,14048.23,919700],["2024-06-25",14048.23,14130.38,13719.62,13801.77,654900],["2024-06-26",13801.77,14294.69,13801.77,14130.38,945200],["2024-06-27",14212.54,14212.54,13801.77,13966.08,820800],["2024-06-28",13966.08,14048.23,13473.16,13719.62,1259900],["2024-07-01",13719.62,13801.77,13308.85,13637.46,1040900],["2024-07-02",13555.31,13637.46,13308.85,13308.85,728300],["2024-07-03",13391.0,13555.31,13308.85,13473.16,731100],["2024-07-04",13473.16,13555.31,13308.85,13391.0,643600],["2024-07-05",13391.0,13555.31,13308.85,13473.16,323600],["2024-07-08",13473.16,13801.77,13473.16,13719.62,814000],["2024-07-09",13719.62,13966.08,13637.46,13966.08,1199200],["2024-07-10",13966.08,14048.23,13637.46,13801.77,615800],["2024-07-11",13801.77,13801.77,13473.16,13555.31,497100],["2024-07-12",13719.62,13719.62,13473.16,13555.31,220100],["2024-07-15",13555.31,13719.62,13473.16,13637.46,874300],["2024-07-16",13637.46,13719.62,13391.0,13473.16,566800],["2024-07-17",13391.0,13391.0,12733.78,12815.93,2761500],["2024-07-18",12815.93,12898.08,12569.47,12733.78,676500],["2024-07-19",12733.78,12815.93,12487.32,12651.62,428400],["2024-07-22",12733.78,12733.78,12240.86,12323.01,577100],["2024-07-23",12487.32,12651.62,12405.16,12405.16,244900],["2024-07-24",12323.01,12569.47,12323.01,12487.32,144400],["2024-07-25",12487.32,12487.32,12323.01,12487.32,109100],["2024-07-26",12487.32,12651.62,12487.32,12569.47,119200],["2024-07-29",12651.62,12733.78,12487.32,12569.47,80400],["2024-07-30",12569.47,12569.47,12405.16,12487.32,103800],["2024-07-31",12569.47,12569.47,12323.01,12323.01,274600],["2024-08-01",12405.16,12487.32,12076.55,12240.86,291700],["2024-08-02",12240.86,12240.86,11912.24,12240.86,364800],["2024-08-05",12240.86,12240.86,11583.63,11747.94,429600],["2024-08-06",11747.94,11912.24,11337.17,11830.09,509200],["2024-08-07",11994.4,11994.4,11747.94,11994.4,85100],["2024-08-08",11912.24,12158.7,11830.09,11994.4,168300],["2024-08-09",11994.4,12158.7,11994.4,12076.55,72900],["2024-08-12",11994.4,12158.7,11912.24,12158.7,86400],["2024-08-13",12158.7,12158.7,11994.4,12076.55,169100],["2024-08-14",12076.55,12076.55,11830.09,11912.24,411800],["2024-08-15",11830.09,11912.24,11830.09,11912.24,94200],["2024-08-16",11912.24,12158.7,11912.24,11994.4,240000],["2024-08-19",11994.4,12158.7,11994.4,12158.7,104100],["2024-08-20",12240.86,12240.86,11994.4,12158.7,289500],["2024-08-21",12158.7,12487.32,11994.4,12323.01,516200],["2024-08-22",12323.01,12323.01,12158.7,12240.86,84600],["2024-08-23",12240.86,12405.16,12158.7,12240.86,170100],["2024-08-26",12323.01,12323.01,12158.7,12158.7,143800],["2024-08-27",12158.7,12240.86,11994.4,12158.7,142400],["2024-08-28",12158.7,12158.7,11994.4,12076.55,260700],["2024-08-29",12076.55,12158.7,11994.4,12158.7,190600],["2024-08-30",12158.7,12240.86,12076.55,12076.55,159900],["2024-09-04",12240.86,12240.86,12076.55,12076.55,192600],["2024-09-05",12158.7,12240.86,11994.4,12076.55,275700],["2024-09-06",12501.78,12501.78,12076.55,12076.55,152800],["2024-09-09",12076.55,12161.6,11991.5,12076.55,79100],["2024-09-10",12076.55,12161.6,11991.5,11991.5,111300],["2024-09-11",12076.55,12076.55,11821.41,12076.55,223700],["2024-09-12",12076.55,12076.55,11906.46,11991.5,82500],["2024-09-13",11991.5,12076.55,11906.46,11991.5,137000],["2024-09-16",11991.5,11991.5,11821.41,11906.46,278800],["2024-09-17",11991.5,11991.5,11821.41,11991.5,83400],["2024-09-18",11906.46,11991.5,11906.46,11991.5,83900],["2024-09-19",11906.46,12076.55,11906.46,12076.55,130300],["2024-09-20",12076.55,12161.6,11991.5,12161.6,172700],["2024-09-23",12076.55,12246.64,12076.55,12246.64,288900],["2024-09-24",12246.64,12246.64,12076.55,12246.64,283900],["2024-09-25",12246.64,12246.64,11991.5,12161.6,384600],["2024-09-26",12161.6,12246.64,12076.55,12161.6,66700],["2024-09-27",12161.6,12161.6,11991.5,12076.55,284800],["2024-09-30",12076.55,12246.64,11991.5,12246.64,312000],["2024-10-01",12161.6,12161.6,11991.5,12076.55,178000],["2024-10-02",12076.55,12076.55,11906.46,11991.5,237700],["2024-10-03",11991.5,12076.55,11906.46,11906.46,200300],["2024-10-04",12076.55,12076.55,11821.41,11821.41,113500],["2024-10-07",11906.46,12076.55,11906.46,11991.5,97800],["2024-10-08",11991.5,11991.5,11821.41,11906.46,118900],["2024-10-09",11906.46,11991.5,11821.41,11906.46,170400],["2024-10-10",11906.46,11991.5,11821.41,11906.46,166000],["2024-10-11",11906.46,11991.5,11906.46,11991.5,94900],["2024-10-14",11991.5,12076.55,11906.46,11906.46,212600],["2024-10-15",11991.5,11991.5,11906.46,11906.46,306800],["2024-10-16",11991.5,11991.5,11821.41,11821.41,61100],["2024-10-17",11906.46,11906.46,11736.37,11821.41,203700],["2024-10-18",11906.46,11906.46,11736.37,11821.41,107500],["2024-10-21",11906.46,11991.5,11821.41,11906.46,158400],["2024-10-22",11906.46,11991.5,11736.37,11821.41,327400],["2024-10-23",11821.41,11906.46,11651.32,11821.41,379000],["2024-10-24",11906.46,11906.46,11651.32,11736.37,101700],["2024-10-25",11736.37,11821.41,11736.37,11821.41,171600],["2024-10-28",11821.41,11906.46,11651.32,11906.46,298700],["2024-10-29",11821.41,11906.46,11736.37,11736.37,78600],["2024-10-30",11821.41,11906.46,11736.37,11736.37,195800],["2024-10-31",11821.41,11821.41,11736.37,11821.41,126200],["2024-11-01",11821.41,11821.41,11651.32,11736.37,148000],["2024-11-04",11821.41,11821.41,11566.27,11651.32,199600],["2024-11-05",11736.37,11736.37,11566.27,11651.32,60800],["2024-11-06",11651.32,11651.32,11481.23,11651.32,296800],["2024-11-07",11651.32,11736.37,11566.27,11651.32,270800],["2024-11-08",11736.37,11736.37,11651.32,11651.32,226300],["2024-11-11",11651.32,11736.37,11481.23,11651.32,289000],["2024-11-12",11736.37,11736.37,11651.32,11651.32,59600],["2024-11-13",11651.32,11736.37,11566.27,11651.32,120200],["2024-11-14",11651.32,11651.32,11566.27,11566.27,140900],["2024-11-15",11736.37,11736.37,11481.23,11566.27,181000],["2024-11-18",11566.27,11566.27,11481.23,11481.23,105200],["2024-11-19",11481.23,11566.27,11481.23,11566.27,164500],["2024-11-20",11566.27,11651.32,11481.23,11566.27,204300],["2024-11-21",11481.23,11736.37,11481.23,11651.32,167900],["2024-11-22",11651.32,11736.37,11566.27,11566.27,61400],["2024-11-25",11566.27,11821.41,11566.27,11821.41,252300],["2024-11-26",11821.41,11906.46,11736.37,11821.41,69400],["2024-11-27",11821.41,11821.41,11736.37,11821.41,39400],["2024-11-28",11821.41,11821.41,11736.37,11821.41,49600],["2024-11-29",11736.37,11991.5,11736.37,11906.46,137900],["2024-12-02",11906.46,11991.5,11821.41,11991.5,96400],["2024-12-03",11906.46,11991.5,11906.46,11991.5,121400],["2024-12-04",11991.5,11991.5,11821.41,11906.46,183400],["2024-12-05",11906.46,11991.5,11821.41,11991.5,171900],["2024-12-06",11906.46,11991.5,11821.41,11991.5,273300],["2024-12-09",11906.46,12416.73,11906.46,12331.69,1017200],["2024-12-10",12331.69,12671.87,12331.69,12501.78,425700],["2024-12-11",12586.83,12586.83,12246.64,12331.69,524400],["2024-12-12",12416.73,12501.78,12246.64,12331.69,291600],["2024-12-13",12416.73,12501.78,12076.55,12161.6,491400],["2024-12-16",12331.69,12416.73,12161.6,12246.64,205100],["2024-12-17",12331.69,12416.73,12161.6,12161.6,229800],["2024-12-18",12246.64,12331.69,12161.6,12331.69,173300],["2024-12-19",12246.64,12331.69,12161.6,12246.64,350600],["2024-12-20",12331.69,12501.78,12331.69,12501.78,259200],["2024-12-23",12501.78,12586.83,12416.73,12501.78,315700],["2024-12-24",12501.78,12501.78,12331.69,12416.73,258500],["2024-12-25",12416.73,12501.78,12416.73,12416.73,368400],["2024-12-26",12775.54,12958.05,12410.53,12593.03,370900],["2024-12-27",12501.78,12684.29,12501.78,12593.03,225300],["2024-12-30",12501.78,12593.03,12410.53,12501.78,226200],["2024-12-31",12501.78,12775.54,12410.53,12775.54,543200],["2025-01-02",12593.03,12684.29,12593.03,12593.03,72100],["2025-01-03",12593.03,12775.54,12501.78,12501.78,519100],["2025-01-06",12501.78,12593.03,12410.53,12410.53,162700],["2025-01-07",12501.78,12593.03,12319.27,12410.53,298200],["2025-01-08",12501.78,12501.78,12410.53,12501.78,100100],["2025-01-09",12501.78,12593.03,12410.53,12410.53,138900],["2025-01-10",12410.53,12501.78,12319.27,12410.53,249400],["2025-01-13",12410.53,12501.78,12319.27,12410.53,113000],["2025-01-14",12410.53,12410.53,12319.27,12410.53,128300],["2025-01-15",12319.27,12501.78,12319.27,12410.53,200400],["2025-01-16",12410.53,12501.78,12410.53,12501.78,134000],["2025-01-17",12684.29,12684.29,12501.78,12593.03,93400],["2025-01-20",12410.53,12684.29,12410.53,12593.03,55400],["2025-01-21",12593.03,12593.03,12501.78,12501.78,94300],["2025-01-22",12501.78,12593.03,12410.53,12501.78,119900],["2025-01-23",12501.78,12501.78,12410.53,12501.78,95300],["2025-01-24",12410.53,12501.78,12319.27,12319.27,187500],["2025-02-03",12410.53,12501.78,12319.27,12410.53,135100],["2025-02-04",12410.53,12410.53,12410.53,12410.53,228400],["2025-02-05",12501.78,12501.78,12319.27,12410.53,126200],["2025-02-06",12410.53,12501.78,12319.27,12410.53,150000],["2025-02-07",12410.53,12501.78,12410.53,12410.53,149600],["2025-02-10",12410.53,12775.54,12410.53,12593.03,876900],["2025-02-11",12593.03,12593.03,12410.53,12410.53,212600],["2025-02-12",12410.53,12593.03,12410.53,12501.78,215300],["2025-02-13",12593.03,12775.54,12410.53,12684.29,618800],["2025-02-14",12684.29,12866.8,12593.03,12775.54,348300],["2025-02-17",12684.29,12775.54,12684.29,12684.29,271200],["2025-02-18",12684.29,12775.54,12501.78,12684.29,269600],["2025-02-19",12593.03,12958.05,12593.03,12775.54,1553400],["2025-02-20",12775.54,12775.54,12684.29,12775.54,512000],["2025-02-21",12775.54,12775.54,12684.29,12775.54,269300],["2025-02-24",12775.54,12775.54,12593.03,12775.54,362400],["2025-02-25",12775.54,12958.05,12684.29,12775.54,2041500],["2025-02-26",12775.54,12866.8,12684.29,12684.29,182900],["2025-02-27",12775.54,12775.54,12593.03,12775.54,643400],["2025-02-28",12684.29,12775.54,12593.03,12775.54,1023500],["2025-03-03",12866.8,12866.8,12593.03,12684.29,756100],["2025-03-04",12593.03,12775.54,12593.03,12775.54,341700],["2025-03-05",12775.54,12866.8,12593.03,12593.03,1094300],["2025-03-06",12684.29,12775.54,12593.03,12684.29,274300],["2025-03-07",12684.29,12684.29,12593.03,12684.29,171600],["2025-03-10",12775.54,12775.54,12593.03,12775.54,722400],["2025-03-11",12684.29,12775.54,12593.03,12775.54,385500],["2025-03-12",12501.78,12775.54,12228.02,12684.29,511400],["2025-03-13",12775.54,12866.8,12593.03,12684.29,1731100],["2025-03-14",12593.03,12775.54,12593.03,12684.29,158500],["2025-03-17",12684.29,12775.54,12593.03,12775.54,138000],["2025-03-18",12684.29,12866.8,12593.03,12775.54,300400],["2025-03-19",12775.54,12775.54,12684.29,12775.54,152800],["2025-03-20",12775.54,12775.54,12593.03,12775.54,282300],["2025-03-21",12775.54,12775.54,12593.03,12684.29,122500],["2025-03-24",12775.54,12775.54,12593.03,12684.29,251000],["2025-03-25",12684.29,12775.54,12501.78,12684.29,517300],["2025-03-26",12684.29,12775.54,12593.03,12684.29,136800],["2025-03-27",12593.03,12684.29,12593.03,12684.29,97400],["2025-03-28",12593.03,12684.29,12593.03,12593.03,150300],["2025-03-31",12593.03,12775.54,12319.27,12775.54,761100],["2025-04-01",12775.54,12775.54,12501.78,12593.03,298100],["2025-04-02",12593.03,12684.29,12410.53,12593.03,578500],["2025-04-03",12319.27,12501.78,11406.73,11680.5,1355200],["2025-04-04",11680.5,12045.51,11041.72,11863.0,696400],["2025-04-08",11954.26,11954.26,11315.48,11497.99,1160300],["2025-04-09",11497.99,11680.5,11224.23,11589.24,378300],["2025-04-10",12593.03,12866.8,11771.75,12775.54,1561500],["2025-04-11",12593.03,12684.29,12136.76,12501.78,482000],["2025-04-14",12501.78,12593.03,12410.53,12593.03,408500],["2025-04-15",12593.03,12593.03,12410.53,12593.03,389400],["2025-04-16",12593.03,12593.03,12410.53,12501.78,570200],["2025-04-17",12501.78,12593.03,12410.53,12593.03,346800],["2025-04-18",12501.78,12593.03,12410.53,12593.03,118100],["2025-04-21",12501.78,12501.78,12319.27,12501.78,506100],["2025-04-22",12410.53,12501.78,11954.26,12319.27,359200],["2025-04-23",12410.53,12410.53,12319.27,12410.53,558400],["2025-04-24",12501.78,12501.78,12319.27,12410.53,497200],["2025-04-25",12501.78,12501.78,12319.27,12410.53,319900],["2025-04-28",12410.53,12501.78,12319.27,12501.78,174100],["2025-04-29",12501.78,12501.78,12228.02,12319.27,196700],["2025-05-05",12410.53,12410.53,12228.02,12410.53,361100],["2025-05-06",12410.53,12410.53,12319.27,12410.53,289000],["2025-05-07",12410.53,12593.03,12319.27,12410.53,297800],["2025-05-08",12501.78,12501.78,12319.27,12410.53,428700],["2025-05-09",12410.53,12501.78,12319.27,12410.53,122700],["2025-05-12",12410.53,12593.03,12319.27,12501.78,641000],["2025-05-13",12501.78,12501.78,12319.27,12410.53,429900],["2025-05-14",12410.53,12410.53,12228.02,12410.53,400100],["2025-05-15",12410.53,12410.53,12136.76,12228.02,813700],["2025-05-16",12319.27,12319.27,12136.76,12136.76,997900],["2025-05-19",12228.02,12228.02,12045.51,12045.51,256800],["2025-05-20",12045.51,12228.02,12045.51,12136.76,277900],["2025-05-21",12136.76,12136.76,12045.51,12136.76,104600],["2025-05-22",12136.76,12228.02,12045.51,12136.76,318200],["2025-05-23",12136.76,12136.76,12045.51,12136.76,354800],["2025-05-26",12045.51,12136.76,11954.26,12045.51,281800],["2025-05-27",12045.51,12228.02,12045.51,12228.02,348100],["2025-05-28",12228.02,12228.02,12136.76,12228.02,285300],["2025-05-29",12228.02,12319.27,12136.76,12228.02,167500],["2025-05-30",12228.02,12319.27,12136.76,12136.76,145400],["2025-06-02",12136.76,12319.27,12045.51,12319.27,296500],["2025-06-03",12319.27,12319.27,12136.76,12228.02,348200],["2025-06-04",12228.02,12319.27,12136.76,12228.02,193400],["2025-06-05",12228.02,12319.27,12136.76,12319.27,109300],["2025-06-06",12319.27,12319.27,12136.76,12228.02,134800],["2025-06-09",12228.02,12228.02,12136.76,12136.76,92900],["2025-06-10",12136.76,12228.02,12045.51,12045.51,280800],["2025-06-11",12136.76,12136.76,12045.51,12136.76,365600],["2025-06-12",12136.76,12136.76,12045.51,12136.76,174100],["2025-06-13",12136.76,12136.76,12045.51,12045.51,201200],["2025-06-16",12045.51,12136.76,12045.51,12136.76,72400],["2025-06-17",12136.76,12136.76,12045.51,12136.76,334900],["2025-06-18",12136.76,12136.76,12045.51,12136.76,752000],["2025-06-19",12136.76,12319.27,12045.51,12228.02,681800],["2025-06-20",12136.76,12228.02,12045.51,12136.76,341600],["2025-06-23",12045.51,12228.02,12045.51,12228.02,196500],["2025-06-24",12045.51,12228.02,12045.51,12228.02,310500],["2025-06-25",12228.02,12228.02,12136.76,12228.02,211900],["2025-06-26",12228.02,12228.02,12136.76,12228.02,143800],["2025-06-27",12228.02,12228.02,12045.51,12136.76,536200],["2025-06-30",12136.76,12136.76,12045.51,12136.76,191800],["2025-07-01",12136.76,12136.76,12045.51,12136.76,404800],["2025-07-02",12229.41,12229.41,12136.76,12229.41,62800],["2025-07-03",12229.41,12229.41,12136.76,12229.41,113200],["2025-07-04",12229.41,12229.41,12136.76,12229.41,77000],["2025-07-07",12229.41,12229.41,12136.76,12136.76,265700],["2025-07-08",12229.41,12229.41,12044.12,12136.76,951800],["2025-07-09",12136.76,12229.41,12044.12,12229.41,604100],["2025-07-10",12136.76,12229.41,12136.76,12136.76,439900],["2025-07-11",12136.76,12322.06,12136.76,12136.76,620600],["2025-07-14",12229.41,12322.06,12136.76,12229.41,408800],["2025-07-15",12229.41,12414.71,12229.41,12322.06,752500],["2025-07-16",12322.06,12414.71,12229.41,12322.06,116200],["2025-07-17",12322.06,12414.71,12229.41,12322.06,403400],["2025-07-18",12229.41,12414.71,12229.41,12414.71,650600],["2025-07-21",12414.71,12414.71,12229.41,12322.06,274700],["2025-07-22",12322.06,12322.06,12229.41,12229.41,77700],["2025-07-23",12322.06,12322.06,12136.76,12229.41,704500],["2025-07-24",12229.41,12322.06,12136.76,12136.76,889400],["2025-07-25",12136.76,12229.41,12044.12,12229.41,933500],["2025-07-28",12229.41,12322.06,12136.76,12322.06,857100],["2025-07-29",12322.06,12322.06,12044.12,12136.76,1000500],["2025-07-30",12136.76,12136.76,12044.12,12136.76,274400],["2025-07-31",12136.76,12229.41,12044.12,12136.76,387000],["2025-08-01",12136.76,12229.41,12044.12,12136.76,395500],["2025-08-04",12044.12,12229.41,12044.12,12044.12,323200],["2025-08-05",12136.76,12229.41,12044.12,12136.76,1257600],["2025-08-06",12136.76,12229.41,12044.12,12229.41,521500],["2025-08-07",12229.41,12229.41,12136.76,12136.76,300000],["2025-08-08",12136.76,12229.41,12044.12,12136.76,432100],["2025-08-11",12136.76,12229.41,12044.12,12136.76,516900],["2025-08-12",12136.76,12229.41,12044.12,12229.41,678600],["2025-08-13",12229.41,12229.41,12136.76,12136.76,398700],["2025-08-14",12136.76,12322.06,12136.76,12322.06,803400],["2025-08-15",12322.06,12322.06,12136.76,12229.41,490400],["2025-08-18",12229.41,12414.71,12136.76,12414.71,1205600],["2025-08-19",12414.71,12877.94,12322.06,12600.0,1013900],["2025-08-20",12600.0,12692.65,12229.41,12414.71,840300],["2025-08-21",12414.71,12507.35,12229.41,12414.71,632100],["2025-08-22",12322.06,12414.71,12229.41,12322.06,516800],["2025-08-25",12322.06,12507.35,12229.41,12322.06,397600],["2025-08-26",12414.71,12414.71,12322.06,12414.71,89900],["2025-08-27",12414.71,12414.71,12322.06,12322.06,294400],["2025-08-28",12414.71,12414.71,12229.41,12322.06,206000],["2025-08-29",12322.06,12507.35,12229.41,12507.35,446100],["2025-09-03",12322.06,12507.35,12322.06,12507.35,443600],["2025-09-04",12414.71,12507.35,12414.71,12414.71,169700],["2025-09-05",12507.35,12600.0,12414.71,12507.35,678700],["2025-09-08",12507.35,12600.0,12414.71,12414.71,660800],["2025-09-09",12507.35,12600.0,12322.06,12414.71,336900],["2025-09-10",12414.71,12507.35,12322.06,12414.71,88200],["2025-09-11",12414.71,12507.35,12229.41,12322.06,219800],["2025-09-12",12322.06,12600.0,12322.06,12507.35,462000],["2025-09-15",12507.35,12600.0,12414.71,12507.35,501800],["2025-09-16",12507.35,12507.35,12322.06,12507.35,293500],["2025-09-17",12507.35,12507.35,12322.06,12322.06,513300],["2025-09-18",12414.71,12414.71,12229.41,12322.06,395500],["2025-09-19",12229.41,12414.71,12229.41,12322.06,196600],["2025-09-22",12322.06,12414.71,12229.41,12414.71,206600],["2025-09-23",12414.71,12414.71,12229.41,12322.06,84800],["2025-09-24",12322.06,12322.06,12229.41,12322.06,56400],["2025-09-25",12229.41,12322.06,12229.41,12229.41,561300],["2025-09-26",12322.06,12322.06,12229.41,12229.41,232600],["2025-09-29",12229.41,12322.06,12136.76,12229.41,92000],["2025-09-30",12322.06,12322.06,12136.76,12229.41,132200],["2025-10-01",12229.41,12229.41,12136.76,12229.41,89100],["2025-10-02",12229.41,12229.41,12136.76,12229.41,115400],["2025-10-03",12229.41,12229.41,12136.76,12136.76,136800],["2025-10-06",12136.76,12229.41,12044.12,12136.76,545400],["2025-10-07",12136.76,12229.41,12136.76,12136.76,157300],["2025-10-08",12229.41,12229.41,12044.12,12136.76,186700],["2025-10-09",12136.76,12229.41,12136.76,12136.76,97200],["2025-10-10",12136.76,12229.41,12136.76,12136.76,103100],["2025-10-13",12136.76,12136.76,12044.12,12044.12,326000],["2025-10-14",12136.76,12136.76,12044.12,12044.12,252000],["2025-10-15",12044.12,12136.76,12044.12,12044.12,95600],["2025-10-16",12044.12,12136.76,11951.47,12136.76,140100],["2025-10-17",12044.12,12136.76,11951.47,12044.12,198400],["2025-10-20",12044.12,12136.76,11858.82,11951.47,368200],["2025-10-21",11951.47,11951.47,11766.18,11858.82,547900],["2025-10-22",11858.82,11951.47,11858.82,11951.47,298200],["2025-10-23",11858.82,11951.47,11858.82,11951.47,96900],["2025-10-24",11951.47,11951.47,11858.82,11951.47,79400],["2025-10-27",11951.47,12044.12,11858.82,11951.47,71900],["2025-10-28",11951.47,11951.47,11858.82,11951.47,130000],["2025-10-29",11951.47,11951.47,11858.82,11951.47,103700],["2025-10-30",11951.47,12044.12,11858.82,12044.12,119200],["2025-10-31",12044.12,12044.12,11858.82,11951.47,95200],["2025-11-03",11858.82,12044.12,11858.82,11951.47,107900],["2025-11-04",11951.47,11951.47,11858.82,11951.47,138800],["2025-11-05",11858.82,11951.47,11858.82,11858.82,33100],["2025-11-06",11951.47,11951.47,11858.82,11951.47,111800],["2025-11-07",11951.47,11951.47,11858.82,11858.82,114300],["2025-11-10",11858.82,11858.82,11766.18,11766.18,150000],["2025-11-11",11858.82,11858.82,11766.18,11858.82,100600],["2025-11-12",11858.82,11951.47,11766.18,11951.47,75000],["2025-11-13",11858.82,11951.47,11766.18,11858.82,67800],["2025-11-14",11766.18,11858.82,11766.18,11766.18,271200],["2025-11-17",11858.82,11858.82,11766.18,11858.82,125500],["2025-11-18",11766.18,11858.82,11766.18,11858.82,203100],["2025-11-19",11858.82,11951.47,11858.82,11858.82,96600],["2025-11-20",11858.82,12044.12,11858.82,11951.47,208400],["2025-11-21",11951.47,11951.47,11858.82,11858.82,86100],["2025-11-24",11858.82,11951.47,11858.82,11951.47,96400],["2025-11-25",11858.82,11951.47,11766.18,11858.82,163700],["2025-11-26",11766.18,11951.47,11766.18,11858.82,62900],["2025-11-27",11858.82,11858.82,11766.18,11858.82,88600],["2025-11-28",11858.82,11951.47,11766.18,11951.47,184400],["2025-12-01",11951.47,12044.12,11858.82,11858.82,82800],["2025-12-02",11951.47,11951.47,11858.82,11951.47,32300],["2025-12-03",11951.47,11951.47,11766.18,11858.82,194700],["2025-12-04",11858.82,11951.47,11858.82,11858.82,137100],["2025-12-05",11858.82,11858.82,11766.18,11858.82,169500],["2025-12-08",11858.82,11858.82,11766.18,11858.82,253200],["2025-12-09",11858.82,11951.47,11766.18,11858.82,133800],["2025-12-10",11858.82,11858.82,11673.53,11766.18,115500],["2025-12-11",11858.82,11858.82,11766.18,11858.82,84500],["2025-12-12",11766.18,11858.82,11673.53,11766.18,215000],["2025-12-15",11766.18,11766.18,11673.53,11766.18,124100],["2025-12-16",11673.53,11766.18,11580.88,11673.53,219300],["2025-12-17",11673.53,11766.18,11673.53,11766.18,25800],["2025-12-18",11766.18,11766.18,11673.53,11766.18,44400],["2025-12-19",11673.53,11766.18,11580.88,11673.53,200200],["2025-12-22",11673.53,11673.53,11580.88,11673.53,153800],["2025-12-23",11673.53,11673.53,11580.88,11580.88,89800],["2025-12-24",11673.53,11673.53,11395.59,11580.88,354600],["2025-12-25",11580.88,11580.88,11488.24,11488.24,116500],["2025-12-26",11488.24,11488.24,11395.59,11488.24,108700],["2025-12-29",11488.24,11580.88,11395.59,11580.88,138800],["2025-12-30",11580.88,11580.88,11488.24,11488.24,36000],["2025-12-31",11488.24,11580.88,11395.59,11580.88,243500],["2026-01-05",11580.88,11580.88,11488.24,11488.24,410000],["2026-01-06",11580.88,11580.88,11488.24,11488.24,272900],["2026-01-07",11580.88,11580.88,11488.24,11580.88,273100],["2026-01-08",11580.88,11673.53,11580.88,11673.53,408100],["2026-01-09",11673.53,12044.12,11580.88,12044.12,601400],["2026-01-12",12044.12,12322.06,11951.47,12229.41,712600],["2026-01-13",12229.41,12229.41,11951.47,12136.76,198300],["2026-01-14",12136.76,12136.76,12044.12,12136.76,350200],["2026-01-15",12136.76,12229.41,12044.12,12229.41,191900],["2026-01-16",12229.41,12414.71,12136.76,12322.06,452200],["2026-01-19",12322.06,12322.06,12136.76,12229.41,198600],["2026-01-20",12229.41,13433.82,12136.76,12877.94,2147800],["2026-01-21",12877.94,12970.59,12600.0,12692.65,838100],["2026-01-22",12785.29,13063.24,12692.65,12785.29,1307600],["2026-01-23",12877.94,12877.94,12507.35,12600.0,930000],["2026-01-26",12700.0,12900.0,12300.0,12400.0,697200],["2026-01-27",12300.0,12500.0,12200.0,12200.0,368100],["2026-01-28",12300.0,12400.0,12100.0,12400.0,400400],["2026-01-29",12400.0,12400.0,12200.0,12300.0,184000],["2026-01-30",12400.0,12400.0,12300.0,12400.0,262200],["2026-02-02",12400.0,12500.0,10500.0,12400.0,272200],["2026-02-03",12400.0,12500.0,12300.0,12400.0,307500],["2026-02-04",12400.0,12500.0,12400.0,12500.0,293000],["2026-02-05",12500.0,13000.0,12400.0,12800.0,903800],["2026-02-06",12800.0,12800.0,12600.0,12600.0,415000],["2026-02-09",12700.0,12700.0,12400.0,12400.0,419100],["2026-02-10",12400.0,12600.0,12400.0,12400.0,247700],["2026-02-11",12400.0,12500.0,12300.0,12500.0,180900],["2026-02-12",12500.0,12600.0,12400.0,12600.0,132200],["2026-02-13",12500.0,12600.0,12500.0,12500.0,159700],["2026-02-23",12600.0,12800.0,12500.0,12800.0,295600],["2026-02-24",12800.0,12800.0,12600.0,12700.0,155100],["2026-02-25",12800.0,12800.0,12500.0,12600.0,475400],["2026-02-26",12600.0,12800.0,12500.0,12800.0,245300],["2026-02-27",12700.0,12800.0,12600.0,12700.0,216000],["2026-03-02",12600.0,13100.0,12400.0,12900.0,1110600],["2026-03-03",12900.0,14000.0,12900.0,13700.0,2232200],["2026-03-04",13700.0,14000.0,12900.0,13300.0,1493000],["2026-03-05",13300.0,13600.0,13000.0,13000.0,606300],["2026-03-06",13000.0,13200.0,12600.0,12700.0,943200],["2026-03-09",12700.0,12700.0,12000.0,12200.0,1892800],["2026-03-10",12200.0,12700.0,12200.0,12600.0,729800],["2026-03-11",12600.0,13000.0,12600.0,12800.0,447200],["2026-03-12",12800.0,13300.0,12500.0,13100.0,819900],["2026-03-13",13000.0,14000.0,13000.0,13600.0,2368000],["2026-03-16",13600.0,13800.0,13200.0,13200.0,581400],["2026-03-17",13300.0,13600.0,13100.0,13100.0,1021200],["2026-03-18",13300.0,13300.0,12900.0,13200.0,470300],["2026-03-19",13200.0,14000.0,13000.0,13600.0,2073800],["2026-03-20",13600.0,14800.0,13600.0,14100.0,3962200],["2026-03-23",14300.0,14600.0,13600.0,13700.0,1600600],["2026-03-24",13800.0,14100.0,13500.0,13700.0,1340400],["2026-03-25",13900.0,14700.0,13500.0,14300.0,2466300],["2026-03-26",14300.0,14500.0,13700.0,13900.0,1422300],["2026-03-27",13900.0,14000.0,13700.0,13800.0,1065000],["2026-03-30",13900.0,13900.0,13200.0,13400.0,2858200],["2026-03-31",13400.0,13400.0,12900.0,13000.0,2116100],["2026-04-01",13100.0,13400.0,13000.0,13100.0,743300],["2026-04-02",13100.0,13300.0,12900.0,13100.0,747400],["2026-04-03",13100.0,13300.0,12900.0,13100.0,660600],["2026-04-06",13100.0,13100.0,12700.0,12800.0,788300],["2026-04-07",12900.0,13100.0,12700.0,12800.0,634500],["2026-04-08",12800.0,13100.0,12800.0,12900.0,688200],["2026-04-09",13000.0,13000.0,12700.0,12900.0,401200],["2026-04-10",12900.0,13000.0,12800.0,13000.0,353800],["2026-04-13",13000.0,13100.0,12900.0,13000.0,345800],["2026-04-14",13000.0,13200.0,13000.0,13200.0,368200],["2026-04-15",13200.0,13200.0,13000.0,13100.0,610100],["2026-04-16",13100.0,13100.0,12900.0,13000.0,326100],["2026-04-17",13000.0,13000.0,12800.0,12900.0,275600],["2026-04-20",13000.0,13400.0,12900.0,13200.0,372800],["2026-04-21",13100.0,13200.0,13000.0,13000.0,379500],["2026-04-22",13000.0,13100.0,12800.0,12900.0,607200],["2026-04-23",12900.0,12900.0,12300.0,12700.0,1397700],["2026-04-24",12600.0,12600.0,12300.0,12500.0,506700],["2026-04-28",12500.0,12600.0,12200.0,12300.0,593200],["2026-04-29",12300.0,12500.0,12200.0,12400.0,284200],["2026-05-04",12400.0,12500.0,12300.0,12400.0,210000],["2026-05-05",12400.0,12500.0,12300.0,12400.0,190300],["2026-05-06",12300.0,12400.0,12200.0,12400.0,345300],["2026-05-07",12300.0,12500.0,12200.0,12300.0,339000],["2026-05-08",12300.0,12300.0,12200.0,12200.0,187100],["2026-05-11",12200.0,12300.0,12100.0,12200.0,321600],["2026-05-12",12200.0,12200.0,12000.0,12100.0,414400],["2026-05-13",12000.0,12200.0,12000.0,12100.0,1377200],["2026-05-14",12100.0,12400.0,12100.0,12400.0,207700],["2026-05-15",12400.0,12400.0,12200.0,12300.0,103200],["2026-05-18",12300.0,12300.0,12100.0,12200.0,806700],["2026-05-19",12300.0,12300.0,12100.0,12200.0,218300],["2026-05-20",12200.0,12300.0,11900.0,12100.0,357700],["2026-05-21",12100.0,12200.0,11900.0,12000.0,1322400],["2026-05-22",12000.0,12200.0,12000.0,12100.0,366100],["2026-05-25",12100.0,12400.0,12000.0,12100.0,396500],["2026-05-26",12200.0,12200.0,12000.0,12100.0,148300],["2026-05-27",12200.0,12200.0,12000.0,12100.0,303700],["2026-05-28",12100.0,12200.0,12000.0,12100.0,576700],["2026-05-29",12100.0,12100.0,12000.0,12000.0,163400],["2026-06-01",12000.0,12100.0,11900.0,12000.0,166900],["2026-06-02",12000.0,12100.0,11900.0,12000.0,329500],["2026-06-03",11900.0,12100.0,11900.0,11900.0,190300],["2026-06-04",12100.0,12100.0,12000.0,12000.0,85500],["2026-06-05",12000.0,12100.0,11900.0,12000.0,95300],["2026-06-08",12000.0,12000.0,11900.0,12000.0,240200],["2026-06-09",12000.0,12000.0,11900.0,11900.0,79700],["2026-06-10",12000.0,12000.0,11900.0,12000.0,72700],["2026-06-11",11900.0,12000.0,11900.0,12000.0,106200],["2026-06-12",12000.0,12000.0,11900.0,11900.0,115500],["2026-06-15",11900.0,12000.0,11800.0,11900.0,209100],["2026-06-16",11900.0,12000.0,11800.0,11900.0,136500],["2026-06-17",11900.0,12000.0,11800.0,11900.0,177500],["2026-06-18",11900.0,11900.0,11700.0,11800.0,867700],["2026-06-19",11800.0,11800.0,11700.0,11800.0,174700],["2026-06-22",11800.0,11900.0,11700.0,11800.0,100200],["2026-06-23",11800.0,11800.0,11700.0,11800.0,233000],["2026-06-24",11700.0,11700.0,11600.0,11600.0,182900],["2026-06-25",11700.0,11700.0,11500.0,11500.0,259800],["2026-06-26",11500.0,11600.0,11400.0,11500.0,276200],["2026-06-29",11500.0,11600.0,11400.0,11500.0,442400],["2026-06-30",11600.0,11800.0,11500.0,11800.0,207500],["2026-07-01",11800.0,11800.0,11700.0,11800.0,101200],["2026-07-02",11800.0,11800.0,11600.0,11700.0,77700],["2026-07-03",11700.0,11700.0,11500.0,11500.0,163900],["2026-07-06",11600.0,11700.0,11400.0,11500.0,256800],["2026-07-07",11500.0,11600.0,11400.0,11400.0,143200],["2026-07-08",11400.0,11500.0,11400.0,11400.0,190300],["2026-07-09",11400.0,11500.0,11300.0,11400.0,86600],["2026-07-10",11400.0,11500.0,11300.0,11400.0,75500],["2026-07-13",11300.0,11400.0,11200.0,11400.0,973100],["2026-07-14",11300.0,11300.0,11200.0,11300.0,120000],["2026-07-15",11300.0,11400.0,11200.0,11300.0,119900],["2026-07-16",11300.0,11300.0,11000.0,11100.0,237400],["2026-07-17",11100.0,11200.0,11000.0,11200.0,158500],["2026-07-20",11200.0,11400.0,11000.0,11100.0,338700],["2026-07-21",11100.0,11300.0,11100.0,11200.0,239700],["2026-07-22",11300.0,11300.0,10900.0,11100.0,323200],["2026-07-23",11100.0,11100.0,10800.0,11000.0,207600],["2026-07-24",10900.0,11000.0,10900.0,10900.0,122300],["2026-07-27",10900.0,11200.0,10900.0,11000.0,190800],["2026-07-28",11000.0,11000.0,10900.0,11000.0,44300],["2026-07-29",11000.0,11200.0,11000.0,11100.0,80200],["2026-07-30",11200.0,11300.0,11100.0,11200.0,130400],["2026-07-31",11200.0,11200.0,11000.0,11100.0,102900],["2026-08-03",11100.0,11300.0,11100.0,11200.0,225100],["2026-08-04",11200.0,11300.0,11200.0,11300.0,82000],["2026-08-05",11300.0,11300.0,11200.0,11200.0,216400],["2026-08-06",11300.0,11300.0,11100.0,11100.0,112900],["2026-08-07",11100.0,11300.0,11100.0,11300.0,72200],["2026-08-10",11300.0,11400.0,11200.0,11300.0,130000],["2026-08-11",11300.0,11400.0,11200.0,11300.0,110200],["2026-08-12",11300.0,11400.0,11100.0,11200.0,583000],["2026-08-13",11300.0,11300.0,11100.0,11200.0,168000],["2026-08-14",11200.0,11200.0,11000.0,11100.0,202500],["2026-08-17",11100.0,11100.0,11000.0,11100.0,107300],["2026-08-18",11200.0,11200.0,11000.0,11000.0,150100],["2026-08-19",11000.0,11100.0,11000.0,11000.0,74200],["2026-08-20",11000.0,11100.0,11000.0,11000.0,156200],["2026-08-21",11100.0,11100.0,10900.0,11100.0,261700],["2026-08-24",11000.0,11100.0,11000.0,11100.0,54600],["2026-08-25",11100.0,11100.0,11000.0,11000.0,52900],["2026-08-26",11100.0,11100.0,11000.0,11000.0,69200],["2026-08-27",11000.0,11100.0,11000.0,11100.0,59000],["2026-08-28",11100.0,11100.0,11000.0,11100.0,109200],["2026-09-03",11100.0,11100.0,11000.0,11100.0,80300],["2026-09-04",11100.0,11200.0,11100.0,11100.0,35100],["2026-09-07",11100.0,11200.0,11000.0,11100.0,77200],["2026-09-08",11100.0,11100.0,11000.0,11100.0,130700],["2026-09-09",11100.0,11100.0,11000.0,11100.0,72700],["2026-09-10",11100.0,11100.0,11000.0,11000.0,29400],["2026-09-11",11100.0,11100.0,11000.0,11000.0,89200],["2026-09-14",11000.0,11100.0,10900.0,11000.0,139300],["2026-09-15",11000.0,11100.0,10900.0,11000.0,54400],["2026-09-16",11100.0,11100.0,11000.0,11100.0,36400],["2026-09-17",11000.0,11100.0,11000.0,11000.0,34300],["2026-09-18",11100.0,11100.0,10900.0,11000.0,105900],["2026-09-21",11100.0,11100.0,11000.0,11000.0,37400],["2026-09-22",11000.0,11100.0,10900.0,11000.0,174100],["2026-09-23",11000.0,11100.0,11000.0,11000.0,110100],["2026-09-24",11000.0,11000.0,10900.0,11000.0,27200],["2026-09-25",11000.0,11000.0,10900.0,10900.0,36900],["2026-09-28",11000.0,11000.0,10800.0,10800.0,413900],["2026-09-29",10800.0,10900.0,10800.0,10800.0,99300],["2026-09-30",10800.0,10900.0,10800.0,10800.0,117700],["2026-10-01",10900.0,10900.0,10800.0,10800.0,91900],["2026-10-02",10800.0,10900.0,10700.0,10800.0,74800]]}