{"sym":"SGR","index":false,"bars":[["2015-05-11",1641.86,1641.86,1641.86,1641.86,0],["2015-05-12",1641.86,1641.86,1641.86,1641.86,0],["2015-05-13",1641.86,1641.86,1641.86,1641.86,0],["2015-05-14",1641.86,1641.86,1641.86,1641.86,0],["2015-05-15",1641.86,1641.86,1641.86,1641.86,0],["2015-05-18",1641.86,1641.86,1641.86,1641.86,0],["2015-05-19",1641.86,1641.86,1641.86,1641.86,0],["2015-05-20",1641.86,1641.86,1641.86,1641.86,0],["2015-05-21",1641.86,1641.86,1641.86,1641.86,0],["2015-05-22",1583.22,1583.22,1583.22,1583.22,500],["2015-05-25",1583.22,1583.22,1583.22,1583.22,0],["2015-05-26",1606.68,1606.68,1606.68,1606.68,325],["2015-05-27",1594.95,1594.95,1594.95,1594.95,500],["2015-05-28",1583.22,1594.95,1583.22,1583.22,600],["2015-05-29",1594.95,1594.95,1594.95,1594.95,200],["2015-06-01",1594.95,1606.68,1594.95,1606.68,400],["2015-06-02",1594.95,1606.68,1594.95,1606.68,200],["2015-06-03",1618.41,1618.41,1594.95,1594.95,300],["2015-06-04",1594.95,1594.95,1594.95,1594.95,200],["2015-06-05",1594.95,1594.95,1594.95,1594.95,200],["2015-06-08",1594.95,1594.95,1594.95,1594.95,100],["2015-06-09",1735.68,1735.68,1735.68,1735.68,100],["2015-06-10",1606.68,1606.68,1606.68,1606.68,100],["2015-06-11",1606.68,1606.68,1606.68,1606.68,0],["2015-06-12",1606.68,1606.68,1606.68,1606.68,100],["2015-06-15",1606.68,1606.68,1606.68,1606.68,100],["2015-06-16",1594.95,1594.95,1594.95,1594.95,100],["2015-06-17",1594.95,1594.95,1594.95,1594.95,100],["2015-06-18",1594.95,1594.95,1594.95,1594.95,100],["2015-06-19",1594.95,1594.95,1594.95,1594.95,0],["2015-06-22",1594.95,1594.95,1594.95,1594.95,0],["2015-06-23",1594.95,1594.95,1442.49,1594.95,55504],["2015-06-24",1594.95,1594.95,1594.95,1594.95,0],["2015-06-25",1594.95,1594.95,1594.95,1594.95,100],["2015-06-26",1594.95,1594.95,1594.95,1594.95,100],["2015-06-29",1606.68,1606.68,1606.68,1606.68,100],["2015-06-30",1594.95,1594.95,1594.95,1594.95,200],["2015-07-01",1594.95,1594.95,1594.95,1594.95,0],["2015-07-02",1594.95,1594.95,1594.95,1594.95,0],["2015-07-03",1594.95,1594.95,1594.95,1594.95,0],["2015-07-06",1594.95,1594.95,1594.95,1594.95,200],["2015-07-07",1594.95,1594.95,1594.95,1594.95,0],["2015-07-08",1594.95,1594.95,1594.95,1594.95,0],["2015-07-09",1594.95,1594.95,1594.95,1594.95,0],["2015-07-10",1594.95,1594.95,1594.95,1594.95,0],["2015-07-13",1594.95,1594.95,1594.95,1594.95,0],["2015-07-14",1594.95,1594.95,1594.95,1594.95,0],["2015-07-15",1829.5,1829.5,1829.5,1829.5,4000],["2015-07-16",1829.5,1829.5,1829.5,1829.5,0],["2015-07-17",1829.5,1829.5,1829.5,1829.5,0],["2015-07-20",1829.5,1829.5,1829.5,1829.5,0],["2015-07-21",1829.5,1829.5,1829.5,1829.5,0],["2015-07-22",1829.5,1829.5,1829.5,1829.5,0],["2015-07-23",1641.86,1641.86,1641.86,1641.86,100],["2015-07-24",1594.95,1594.95,1594.95,1594.95,100],["2015-07-27",1594.95,1594.95,1594.95,1594.95,0],["2015-07-28",1594.95,1594.95,1594.95,1594.95,0],["2015-07-29",1594.95,1594.95,1594.95,1594.95,0],["2015-07-30",1594.95,1594.95,1594.95,1594.95,200],["2015-07-31",1594.95,1594.95,1594.95,1594.95,0],["2015-08-03",1594.95,1594.95,1594.95,1594.95,200],["2015-08-04",1594.95,1594.95,1594.95,1594.95,0],["2015-08-05",1594.95,1594.95,1594.95,1594.95,100],["2015-08-06",1594.95,1594.95,1594.95,1594.95,100],["2015-08-07",1594.95,1594.95,1594.95,1594.95,100],["2015-08-10",1594.95,1594.95,1594.95,1594.95,100],["2015-08-11",1594.95,1594.95,1594.95,1594.95,0],["2015-08-12",1594.95,1594.95,1594.95,1594.95,100],["2015-08-13",1594.95,1594.95,1594.95,1594.95,0],["2015-08-14",1594.95,1594.95,1594.95,1594.95,100],["2015-08-17",1594.95,1594.95,1594.95,1594.95,100],["2015-08-18",1594.95,1594.95,1594.95,1594.95,100],["2015-08-19",1594.95,1594.95,1594.95,1594.95,125],["2015-08-20",1594.95,1594.95,1594.95,1594.95,0],["2015-08-21",1594.95,1594.95,1594.95,1594.95,0],["2015-08-24",1594.95,1594.95,1594.95,1594.95,0],["2015-08-25",1594.95,1594.95,1594.95,1594.95,0],["2015-08-26",1594.95,1594.95,1594.95,1594.95,0],["2015-08-27",1594.95,1594.95,1594.95,1594.95,0],["2015-08-28",1594.95,1594.95,1594.95,1594.95,0],["2015-08-31",1594.95,1594.95,1594.95,1594.95,0],["2015-09-01",1594.95,1594.95,1594.95,1594.95,0],["2015-09-03",1594.95,1594.95,1594.95,1594.95,0],["2015-09-04",1594.95,1594.95,1594.95,1594.95,0],["2015-09-07",1594.95,1594.95,1594.95,1594.95,0],["2015-09-08",1594.95,1594.95,1594.95,1594.95,0],["2015-09-09",1594.95,1594.95,1594.95,1594.95,0],["2015-09-10",1594.95,1594.95,1594.95,1594.95,0],["2015-09-11",1594.95,1594.95,1594.95,1594.95,0],["2015-09-14",1594.95,1594.95,1594.95,1594.95,0],["2015-09-15",1594.95,1594.95,1594.95,1594.95,0],["2015-09-16",1594.95,1594.95,1594.95,1594.95,0],["2015-09-17",1594.95,1594.95,1594.95,1594.95,0],["2015-09-18",1594.95,1594.95,1594.95,1594.95,0],["2015-09-21",1594.95,1594.95,1594.95,1594.95,0],["2015-09-22",1594.95,1594.95,1594.95,1594.95,100],["2015-09-23",1606.68,1606.68,1606.68,1606.68,100],["2015-09-24",1594.95,1594.95,1594.95,1594.95,100],["2015-09-25",1594.95,1594.95,1594.95,1594.95,100],["2015-09-28",1594.95,1594.95,1594.95,1594.95,0],["2015-09-29",1594.95,1594.95,1594.95,1594.95,100],["2015-09-30",1606.68,1606.68,1606.68,1606.68,100],["2015-10-01",1594.95,1594.95,1594.95,1594.95,100],["2015-10-02",1594.95,1594.95,1594.95,1594.95,0],["2015-10-05",1594.95,1594.95,1594.95,1594.95,100],["2015-10-06",1594.95,1594.95,1594.95,1594.95,0],["2015-10-07",1594.95,1594.95,1594.95,1594.95,0],["2015-10-08",1594.95,1594.95,1594.95,1594.95,200],["2015-10-09",1594.95,1594.95,1594.95,1594.95,0],["2015-10-12",1594.95,1594.95,1594.95,1594.95,100],["2015-10-13",1594.95,1594.95,1594.95,1594.95,0],["2015-10-14",1594.95,1594.95,1594.95,1594.95,0],["2015-10-15",1594.95,1594.95,1594.95,1594.95,100],["2015-10-16",1594.95,1594.95,1594.95,1594.95,0],["2015-10-19",1594.95,1594.95,1594.95,1594.95,0],["2015-10-20",1594.95,1594.95,1594.95,1594.95,0],["2015-10-21",1594.95,1594.95,1594.95,1594.95,0],["2015-10-22",1594.95,1594.95,1594.95,1594.95,0],["2015-10-23",1524.59,1524.59,1524.59,1524.59,2400],["2015-10-26",1524.59,1524.59,1524.59,1524.59,0],["2015-10-27",1524.59,1524.59,1524.59,1524.59,0],["2015-10-28",1524.59,1524.59,1524.59,1524.59,0],["2015-10-29",1524.59,1524.59,1524.59,1524.59,0],["2015-10-30",1524.59,1524.59,1524.59,1524.59,0],["2015-11-02",1524.59,1524.59,1524.59,1524.59,0],["2015-11-03",1524.59,1524.59,1524.59,1524.59,0],["2015-11-04",1524.59,1524.59,1524.59,1524.59,0],["2015-11-05",1524.59,1524.59,1524.59,1524.59,0],["2015-11-06",1524.59,1524.59,1524.59,1524.59,0],["2015-11-09",1524.59,1524.59,1524.59,1524.59,0],["2015-11-10",1524.59,1524.59,1524.59,1524.59,0],["2015-11-11",1524.59,1524.59,1524.59,1524.59,0],["2015-11-12",1524.59,1524.59,1524.59,1524.59,0],["2015-11-13",1524.59,1524.59,1524.59,1524.59,0],["2015-11-16",1524.59,1524.59,1524.59,1524.59,0],["2015-11-17",1524.59,1524.59,1524.59,1524.59,0],["2015-11-18",1524.59,1524.59,1524.59,1524.59,0],["2015-11-19",1524.59,1524.59,1524.59,1524.59,0],["2015-11-20",1524.59,1524.59,1524.59,1524.59,0],["2015-11-23",1524.59,1524.59,1524.59,1524.59,0],["2015-11-24",1524.59,1524.59,1524.59,1524.59,0],["2015-11-25",1524.59,1524.59,1524.59,1524.59,0],["2015-11-26",1524.59,1524.59,1524.59,1524.59,0],["2015-11-27",1524.59,1524.59,1524.59,1524.59,0],["2015-11-30",1524.59,1524.59,1524.59,1524.59,0],["2015-12-01",1524.59,1524.59,1524.59,1524.59,100],["2015-12-02",1524.59,1524.59,1524.59,1524.59,0],["2015-12-03",1548.04,1548.04,1548.04,1548.04,100],["2015-12-04",1536.31,1536.31,1536.31,1536.31,100],["2015-12-07",1548.04,1548.04,1548.04,1548.04,100],["2015-12-08",1548.04,1548.04,1548.04,1548.04,100],["2015-12-09",1548.04,1548.04,1548.04,1548.04,100],["2015-12-10",1548.04,1548.04,1548.04,1548.04,0],["2015-12-11",1548.04,1548.04,1548.04,1548.04,100],["2015-12-14",1548.04,1548.04,1548.04,1548.04,0],["2015-12-15",1548.04,1548.04,1548.04,1548.04,200],["2015-12-16",1548.04,1548.04,1548.04,1548.04,2000],["2015-12-17",1548.04,1548.04,1548.04,1548.04,200],["2015-12-18",1548.04,1548.04,1548.04,1548.04,0],["2015-12-21",1536.31,1536.31,1536.31,1536.31,100],["2015-12-22",1536.31,1536.31,1536.31,1536.31,200],["2015-12-23",1489.4,1489.4,1489.4,1489.4,300],["2015-12-24",1501.13,1501.13,1501.13,1501.13,500],["2015-12-25",1501.13,1501.13,1501.13,1501.13,200],["2015-12-28",1501.13,1501.13,1501.13,1501.13,200],["2015-12-29",1524.59,1524.59,1524.59,1524.59,100],["2015-12-30",1512.86,1512.86,1512.86,1512.86,100],["2015-12-31",1512.86,1512.86,1512.86,1512.86,0],["2016-01-04",1501.13,1501.13,1501.13,1501.13,200],["2016-01-05",1512.86,1512.86,1512.86,1512.86,300],["2016-01-06",1512.86,1512.86,1512.86,1512.86,0],["2016-01-07",1512.86,1512.86,1512.86,1512.86,0],["2016-01-08",1477.68,1477.68,1477.68,1477.68,200],["2016-01-11",1477.68,1477.68,1477.68,1477.68,0],["2016-01-12",1477.68,1477.68,1477.68,1477.68,300],["2016-01-13",1477.68,1477.68,1477.68,1477.68,0],["2016-01-14",1477.68,1477.68,1477.68,1477.68,0],["2016-01-15",1477.68,1477.68,1477.68,1477.68,0],["2016-01-18",1465.95,1465.95,1465.95,1465.95,100],["2016-01-19",1465.95,1465.95,1465.95,1465.95,0],["2016-01-20",1477.68,1477.68,1477.68,1477.68,500],["2016-01-21",1465.95,1465.95,1465.95,1465.95,500],["2016-01-22",1465.95,1465.95,1465.95,1465.95,500],["2016-01-25",1465.95,1465.95,1465.95,1465.95,0],["2016-01-26",1442.49,1442.49,1442.49,1442.49,500],["2016-01-27",1465.95,1465.95,1465.95,1465.95,500],["2016-01-28",1477.68,1477.68,1477.68,1477.68,500],["2016-01-29",1477.68,1477.68,1477.68,1477.68,0],["2016-02-01",1489.4,1489.4,1489.4,1489.4,500],["2016-02-02",1489.4,1489.4,1489.4,1489.4,0],["2016-02-03",1489.4,1489.4,1489.4,1489.4,0],["2016-02-04",1489.4,1489.4,1489.4,1489.4,0],["2016-02-05",1489.4,1489.4,1489.4,1489.4,0],["2016-02-15",1489.4,1489.4,1489.4,1489.4,0],["2016-02-16",1489.4,1489.4,1489.4,1489.4,0],["2016-02-17",1489.4,1489.4,1489.4,1489.4,0],["2016-02-18",1489.4,1489.4,1489.4,1489.4,0],["2016-02-19",1407.31,1407.31,1407.31,1407.31,100],["2016-02-22",1348.67,1348.67,1348.67,1348.67,100],["2016-02-23",1383.86,1383.86,1360.4,1360.4,200],["2016-02-24",1372.13,1372.13,1372.13,1372.13,0],["2016-02-25",1360.4,1360.4,1360.4,1360.4,200],["2016-02-26",1360.4,1360.4,1360.4,1360.4,0],["2016-02-29",1360.4,1360.4,1360.4,1360.4,0],["2016-03-01",1360.4,1360.4,1360.4,1360.4,0],["2016-03-02",1360.4,1360.4,1360.4,1360.4,0],["2016-03-03",1360.4,1360.4,1360.4,1360.4,0],["2016-03-04",1360.4,1360.4,1360.4,1360.4,0],["2016-03-07",1360.4,1360.4,1360.4,1360.4,0],["2016-03-08",1360.4,1360.4,1360.4,1360.4,100],["2016-03-09",1360.4,1360.4,1360.4,1360.4,0],["2016-03-10",1360.4,1360.4,1360.4,1360.4,200],["2016-03-11",1360.4,1360.4,1360.4,1360.4,0],["2016-03-14",1395.58,1395.58,1395.58,1395.58,200],["2016-03-15",1454.22,1454.22,1454.22,1454.22,200],["2016-03-16",1512.86,1512.86,1512.86,1512.86,800],["2016-03-17",1735.68,1735.68,1735.68,1735.68,669000],["2016-03-18",1735.68,1759.14,1735.68,1759.14,923955],["2016-03-21",1759.14,1759.14,1759.14,1759.14,0],["2016-03-22",1501.13,1501.13,1501.13,1501.13,100],["2016-03-23",1501.13,1501.13,1501.13,1501.13,450000],["2016-03-24",1501.13,1501.13,1501.13,1501.13,0],["2016-03-25",1501.13,1501.13,1501.13,1501.13,0],["2016-03-28",1501.13,1501.13,1501.13,1501.13,0],["2016-03-29",1501.13,1501.13,1501.13,1501.13,0],["2016-03-30",1501.13,1501.13,1501.13,1501.13,0],["2016-03-31",1501.13,1501.13,1501.13,1501.13,0],["2016-04-01",1501.13,1501.13,1501.13,1501.13,0],["2016-04-04",1501.13,1501.13,1501.13,1501.13,0],["2016-04-05",1501.13,1501.13,1501.13,1501.13,0],["2016-04-06",1313.49,1313.49,1313.49,1313.49,500],["2016-04-07",1313.49,1313.49,1313.49,1313.49,0],["2016-04-08",1313.49,1313.49,1313.49,1313.49,600],["2016-04-11",1313.49,1313.49,1313.49,1313.49,0],["2016-04-12",1313.49,1313.49,1313.49,1313.49,0],["2016-04-13",1313.49,1313.49,1313.49,1313.49,0],["2016-04-14",1313.49,1313.49,1313.49,1313.49,0],["2016-04-15",1313.49,1313.49,1313.49,1313.49,0],["2016-04-19",1313.49,1313.49,1313.49,1313.49,5],["2016-04-20",1313.49,1313.49,1313.49,1313.49,0],["2016-04-21",1313.49,1313.49,1313.49,1313.49,0],["2016-04-22",1313.49,1313.49,1313.49,1313.49,0],["2016-04-25",1313.49,1313.49,1313.49,1313.49,0],["2016-04-26",1313.49,1313.49,1313.49,1313.49,0],["2016-04-27",1313.49,1313.49,1313.49,1313.49,0],["2016-04-28",1313.49,1313.49,1313.49,1313.49,0],["2016-04-29",1313.49,1313.49,1313.49,1313.49,0],["2016-05-04",1313.49,1313.49,1313.49,1313.49,0],["2016-05-05",1313.49,1313.49,1313.49,1313.49,0],["2016-05-06",1313.49,1313.49,1313.49,1313.49,0],["2016-05-09",1313.49,1313.49,1313.49,1313.49,0],["2016-05-10",1313.49,1313.49,1313.49,1313.49,0],["2016-05-11",1313.49,1313.49,1313.49,1313.49,0],["2016-05-12",1313.49,1313.49,1313.49,1313.49,0],["2016-05-13",1313.49,1313.49,1313.49,1313.49,0],["2016-05-16",1313.49,1313.49,1313.49,1313.49,0],["2016-05-17",1313.49,1313.49,1313.49,1313.49,0],["2016-05-18",1313.49,1313.49,1313.49,1313.49,0],["2016-05-19",1313.49,1313.49,1313.49,1313.49,0],["2016-05-20",1313.49,1313.49,1313.49,1313.49,0],["2016-05-23",1313.49,1313.49,1313.49,1313.49,0],["2016-05-24",1313.49,1313.49,1313.49,1313.49,0],["2016-05-25",1313.49,1313.49,1313.49,1313.49,0],["2016-05-26",1313.49,1313.49,1313.49,1313.49,0],["2016-05-27",1340.3,1340.3,1340.3,1340.3,200],["2016-05-30",1541.34,1541.34,1541.34,1541.34,669200],["2016-05-31",1541.34,1541.34,1541.34,1541.34,0],["2016-06-01",1541.34,1541.34,1541.34,1541.34,0],["2016-06-02",1541.34,1541.34,1541.34,1541.34,0],["2016-06-03",1541.34,1541.34,1541.34,1541.34,0],["2016-06-06",1541.34,1541.34,1541.34,1541.34,0],["2016-06-07",1541.34,1541.34,1541.34,1541.34,0],["2016-06-08",1541.34,1541.34,1541.34,1541.34,0],["2016-06-09",1541.34,1541.34,1541.34,1541.34,0],["2016-06-10",1541.34,1541.34,1541.34,1541.34,0],["2016-06-13",1541.34,1541.34,1541.34,1541.34,0],["2016-06-14",1541.34,1541.34,1541.34,1541.34,0],["2016-06-15",1541.34,1541.34,1541.34,1541.34,0],["2016-06-16",1541.34,1541.34,1541.34,1541.34,0],["2016-06-17",1541.34,1541.34,1541.34,1541.34,0],["2016-06-20",1541.34,1541.34,1541.34,1541.34,0],["2016-06-21",1769.19,1769.19,1769.19,1769.19,1000],["2016-06-22",1769.19,1769.19,1769.19,1769.19,0],["2016-06-23",1769.19,1769.19,1769.19,1769.19,0],["2016-06-24",2023.85,2023.85,2023.85,2023.85,100],["2016-06-27",2023.85,2023.85,2023.85,2023.85,0],["2016-06-28",2023.85,2023.85,2023.85,2023.85,0],["2016-06-29",2023.85,2023.85,2023.85,2023.85,0],["2016-06-30",1742.38,2037.25,1742.38,2037.25,200],["2016-07-01",1755.79,1755.79,1755.79,1755.79,100],["2016-07-04",1755.79,1755.79,1755.79,1755.79,0],["2016-07-05",1755.79,1755.79,1755.79,1755.79,923700],["2016-07-06",1755.79,1755.79,1755.79,1755.79,0],["2016-07-07",2010.44,2010.44,2010.44,2010.44,500],["2016-07-08",2010.44,2010.44,2010.44,2010.44,0],["2016-07-11",2010.44,2010.44,2010.44,2010.44,0],["2016-07-12",2090.86,2090.86,2090.86,2090.86,300],["2016-07-13",2144.47,2144.47,2144.47,2144.47,100],["2016-07-14",2144.47,2144.47,2144.47,2144.47,0],["2016-07-15",2090.86,2090.86,2010.44,2010.44,3000],["2016-07-18",2023.85,2023.85,2023.85,2023.85,0],["2016-07-19",2037.25,2037.25,2037.25,2037.25,200],["2016-07-20",2037.25,2037.25,2037.25,2037.25,0],["2016-07-21",2077.46,2077.46,2077.46,2077.46,400],["2016-07-22",2077.46,2077.46,2077.46,2077.46,0],["2016-07-25",2077.46,2077.46,2077.46,2077.46,0],["2016-07-26",2077.46,2077.46,2077.46,2077.46,0],["2016-07-27",2077.46,2077.46,2077.46,2077.46,0],["2016-07-28",2077.46,2077.46,2077.46,2077.46,0],["2016-07-29",2077.46,2077.46,2077.46,2077.46,0],["2016-08-01",2077.46,2077.46,2077.46,2077.46,0],["2016-08-02",2077.46,2077.46,2077.46,2077.46,0],["2016-08-03",2077.46,2077.46,2077.46,2077.46,0],["2016-08-04",2077.46,2077.46,2077.46,2077.46,0],["2016-08-05",2171.28,2171.28,2171.28,2171.28,100],["2016-08-08",2171.28,2171.28,2171.28,2171.28,0],["2016-08-09",2211.49,2305.31,2211.49,2305.31,200],["2016-08-10",2265.1,2265.1,2265.1,2265.1,0],["2016-08-11",2278.5,2278.5,2278.5,2278.5,100],["2016-08-12",2278.5,2278.5,2278.5,2278.5,0],["2016-08-15",2412.53,2412.53,2412.53,2412.53,500],["2016-08-16",2412.53,2412.53,2412.53,2412.53,0],["2016-08-17",2412.53,2412.53,2412.53,2412.53,0],["2016-08-18",2546.56,2774.41,2546.56,2774.41,900],["2016-08-19",2626.98,2626.98,2626.98,2626.98,0],["2016-08-22",2895.04,2895.04,2895.04,2895.04,200],["2016-08-23",2921.85,2921.85,2814.62,2814.62,400],["2016-08-24",2841.43,2841.43,2841.43,2841.43,0],["2016-08-25",2814.62,2814.62,2814.62,2814.62,300],["2016-08-26",2841.43,2841.43,2814.62,2814.62,600],["2016-08-29",2814.62,2814.62,2814.62,2814.62,900],["2016-08-30",2814.62,2814.62,2814.62,2814.62,0],["2016-08-31",2814.62,2814.62,2814.62,2814.62,0],["2016-09-01",2868.23,2881.64,2868.23,2881.64,300],["2016-09-05",2881.64,2881.64,2881.64,2881.64,0],["2016-09-06",2881.64,2881.64,2881.64,2881.64,900],["2016-09-07",2881.64,2881.64,2881.64,2881.64,0],["2016-09-08",2881.64,2881.64,2881.64,2881.64,0],["2016-09-09",2881.64,2881.64,2881.64,2881.64,0],["2016-09-12",2881.64,2881.64,2881.64,2881.64,0],["2016-09-13",2881.64,2881.64,2881.64,2881.64,0],["2016-09-14",2814.62,2814.62,2814.62,2814.62,100],["2016-09-15",2814.62,2814.62,2814.62,2814.62,0],["2016-09-16",2814.62,2814.62,2814.62,2814.62,0],["2016-09-19",2814.62,2814.62,2814.62,2814.62,100],["2016-09-20",2814.62,2814.62,2814.62,2814.62,1500],["2016-09-21",2814.62,2814.62,2814.62,2814.62,0],["2016-09-22",2814.62,2814.62,2814.62,2814.62,0],["2016-09-23",2814.62,2814.62,2814.62,2814.62,600],["2016-09-26",2814.62,2814.62,2814.62,2814.62,0],["2016-09-27",2814.62,2814.62,2814.62,2814.62,0],["2016-09-28",2814.62,2814.62,2814.62,2814.62,0],["2016-09-29",2814.62,2814.62,2814.62,2814.62,0],["2016-09-30",3015.67,3015.67,3015.67,3015.67,100],["2016-10-03",3015.67,3015.67,3015.67,3015.67,0],["2016-10-04",3015.67,3015.67,3015.67,3015.67,0],["2016-10-05",3015.67,3015.67,3015.67,3015.67,0],["2016-10-06",3015.67,3015.67,3015.67,3015.67,0],["2016-10-07",2814.62,2814.62,2814.62,2814.62,200],["2016-10-10",2814.62,2814.62,2814.62,2814.62,0],["2016-10-11",2814.62,2814.62,2814.62,2814.62,0],["2016-10-12",2814.62,2814.62,2814.62,2814.62,0],["2016-10-13",2814.62,2814.62,2814.62,2814.62,0],["2016-10-14",2814.62,2814.62,2814.62,2814.62,0],["2016-10-17",2814.62,2814.62,2814.62,2814.62,0],["2016-10-18",2814.62,2814.62,2814.62,2814.62,0],["2016-10-19",2814.62,2814.62,2814.62,2814.62,0],["2016-10-20",2814.62,2814.62,2814.62,2814.62,0],["2016-10-21",2814.62,2814.62,2814.62,2814.62,0],["2016-10-24",2814.62,2814.62,2814.62,2814.62,0],["2016-10-25",2814.62,2814.62,2814.62,2814.62,0],["2016-10-26",2814.62,2814.62,2814.62,2814.62,0],["2016-10-27",2814.62,2814.62,2814.62,2814.62,0],["2016-10-28",2814.62,2814.62,2814.62,2814.62,0],["2016-10-31",2814.62,2814.62,2814.62,2814.62,0],["2016-11-01",3236.81,3236.81,3236.81,3236.81,100],["2016-11-02",3719.32,3719.32,3719.32,3719.32,104],["2016-11-03",4262.14,4262.14,4262.14,4262.14,100],["2016-11-04",4885.38,4885.38,4885.38,4885.38,100],["2016-11-07",4885.38,4885.38,4885.38,4885.38,0],["2016-11-08",4885.38,4885.38,4885.38,4885.38,0],["2016-11-09",4885.38,4885.38,4885.38,4885.38,0],["2016-11-10",4221.93,4624.02,4221.93,4624.02,200],["2016-11-11",4020.89,4020.89,3759.53,3759.53,600],["2016-11-14",4422.98,4422.98,4422.98,4422.98,100],["2016-11-15",3920.37,3920.37,3920.37,3920.37,200],["2016-11-16",4402.87,4402.87,4020.89,4020.89,2000],["2016-11-17",4724.54,4724.54,3839.95,4020.89,2900],["2016-11-18",4422.98,4422.98,4020.89,4020.89,2055],["2016-11-21",4221.93,4221.93,4020.89,4221.93,5730],["2016-11-22",4101.31,4101.31,4101.31,4101.31,900],["2016-11-23",4101.31,4101.31,4101.31,4101.31,0],["2016-11-24",4061.1,4061.1,4020.89,4020.89,4400],["2016-11-25",4040.99,4040.99,4040.99,4040.99,0],["2016-11-28",4040.99,4040.99,4040.99,4040.99,0],["2016-11-29",4040.99,4040.99,4040.99,4040.99,0],["2016-11-30",4040.99,4040.99,4040.99,4040.99,0],["2016-12-01",3457.96,4061.1,3457.96,4061.1,1400],["2016-12-02",4020.89,4020.89,4020.89,4020.89,100],["2016-12-05",4020.89,4040.99,4020.89,4040.99,500],["2016-12-06",4422.98,4422.98,4422.98,4422.98,300],["2016-12-07",4061.1,4061.1,4020.89,4020.89,3000],["2016-12-08",4040.99,4040.99,4040.99,4040.99,1300],["2016-12-09",4040.99,4040.99,4040.99,4040.99,0],["2016-12-12",4040.99,4040.99,4040.99,4040.99,0],["2016-12-13",4040.99,4040.99,4040.99,4040.99,0],["2016-12-14",4020.89,4020.89,4020.89,4020.89,8100],["2016-12-15",4020.89,4020.89,4020.89,4020.89,0],["2016-12-16",3437.86,3437.86,3437.86,3437.86,1000],["2016-12-19",3940.47,3940.47,3940.47,3940.47,100],["2016-12-20",4121.41,4121.41,4121.41,4121.41,1000],["2016-12-21",4221.93,4221.93,4221.93,4221.93,800],["2016-12-22",4422.98,4422.98,4422.98,4422.98,300],["2016-12-23",4141.51,4322.45,4141.51,4221.93,600],["2016-12-26",3638.9,4764.75,3638.9,4764.75,1100],["2016-12-27",4422.98,4422.98,4422.98,4422.98,2300],["2016-12-28",4061.1,4061.1,4061.1,4061.1,400],["2016-12-29",4061.1,4061.1,4061.1,4061.1,0],["2016-12-30",4061.1,4061.1,4061.1,4061.1,0],["2017-01-03",4061.1,4061.1,4061.1,4061.1,0],["2017-01-04",4664.23,4664.23,4664.23,4664.23,300],["2017-01-05",4624.02,4624.02,4624.02,4624.02,200],["2017-01-06",4624.02,4624.02,4624.02,4624.02,0],["2017-01-09",4422.98,5026.11,4422.98,5026.11,600],["2017-01-10",4523.5,4523.5,4523.5,4523.5,400],["2017-01-11",4825.07,4825.07,4825.07,4825.07,300],["2017-01-12",4825.07,4825.07,4825.07,4825.07,0],["2017-01-13",4644.13,4644.13,4644.13,4644.13,200],["2017-01-16",4825.07,4825.07,4825.07,4825.07,100],["2017-01-17",4825.07,4825.07,4724.54,4724.54,700],["2017-01-18",4825.07,4825.07,4825.07,4825.07,1800],["2017-01-19",4624.02,4624.02,4624.02,4624.02,400],["2017-01-20",4443.08,4443.08,4443.08,4443.08,600],["2017-01-23",5106.53,5106.53,5106.53,5106.53,100],["2017-01-24",4624.02,4624.02,4624.02,4624.02,100],["2017-01-25",4825.07,4825.07,4825.07,4825.07,1800],["2017-02-02",5548.83,5548.83,5548.83,5548.83,13800],["2017-02-03",6373.11,6373.11,6373.11,6373.11,534],["2017-02-06",7318.02,7318.02,7318.02,7318.02,2100],["2017-02-07",8403.66,8403.66,8262.93,8403.66,23202],["2017-02-08",9589.82,9589.82,8383.55,9449.09,10134],["2017-02-09",9449.09,10273.37,9449.09,10273.37,13406],["2017-02-10",11439.43,11439.43,11359.01,11439.43,11707],["2017-02-13",13128.2,13128.2,12183.29,13128.2,18429],["2017-02-14",13309.14,14676.24,13128.2,13691.12,11261],["2017-02-15",14053.0,14053.0,12062.66,12866.84,10207],["2017-02-16",12504.96,12665.8,12102.87,12565.28,4700],["2017-02-17",12504.96,12504.96,11700.78,11700.78,4900],["2017-02-20",11459.53,12263.71,11459.53,12042.56,12700],["2017-02-21",12263.71,13067.89,12263.71,13067.89,8900],["2017-02-22",13067.89,14073.11,12786.42,12927.16,8200],["2017-02-23",13872.06,13872.06,12866.84,13168.41,3400],["2017-02-24",12303.92,12464.75,12163.19,12163.19,2000],["2017-02-27",12062.66,12464.75,12062.66,12464.75,6562],["2017-02-28",12685.9,12685.9,12263.71,12263.71,3729],["2017-03-01",12102.87,12102.87,12062.66,12062.66,508],["2017-03-02",12082.77,12102.87,12082.77,12082.77,1100],["2017-03-03",11962.14,12082.77,11962.14,12082.77,3510],["2017-03-06",12082.77,12625.59,12082.77,12223.5,6600],["2017-03-07",12464.75,12484.86,12243.6,12243.6,6300],["2017-03-08",12263.71,12364.23,12263.71,12303.92,421],["2017-03-09",12303.92,14133.42,12283.81,13469.98,27000],["2017-03-10",13510.18,14374.67,13510.18,13872.06,6400],["2017-03-13",14173.63,14173.63,13268.93,13268.93,11400],["2017-03-14",13671.02,13771.54,13671.02,13771.54,1200],["2017-03-15",13771.54,14475.2,13671.02,13691.12,8200],["2017-03-16",14254.05,14254.05,13771.54,13771.54,5000],["2017-03-17",13510.18,13872.06,12565.28,13268.93,6600],["2017-03-20",12625.59,13067.89,12565.28,13067.89,9700],["2017-03-21",13067.89,13872.06,13067.89,13771.54,5700],["2017-03-22",13469.98,13469.98,13349.35,13349.35,4410],["2017-03-23",13349.35,13349.35,13067.89,13067.89,2000],["2017-03-24",13268.93,13268.93,12866.84,12866.84,1000],["2017-03-27",12826.63,12967.36,12766.32,12866.84,2510],["2017-03-28",13067.89,13067.89,12766.32,13027.68,5100],["2017-03-29",13067.89,13469.98,12967.36,13268.93,7810],["2017-03-30",13067.89,13268.93,13067.89,13268.93,1220],["2017-03-31",13268.93,14274.15,13268.93,14073.11,15640],["2017-04-03",13469.98,13469.98,13067.89,13067.89,3200],["2017-04-04",12866.84,12866.84,12685.9,12685.9,3600],["2017-04-05",12746.22,13052.61,12664.51,12746.22,8600],["2017-04-07",12868.77,12868.77,12664.51,12664.51,3500],["2017-04-10",12664.51,12664.51,11847.44,12153.84,5210],["2017-04-11",12460.24,13971.81,12460.24,13828.83,37806],["2017-04-12",13971.81,14094.37,13481.57,13481.57,11900],["2017-04-13",13481.57,13787.97,13481.57,13563.28,6600],["2017-04-14",13277.31,13399.87,12664.51,13073.04,14200],["2017-04-17",12970.91,13113.89,12970.91,13093.47,2600],["2017-04-18",13113.89,13113.89,12991.33,12991.33,2010],["2017-04-19",13195.6,13195.6,13073.04,13073.04,7800],["2017-04-20",13113.89,13134.32,12970.91,12970.91,800],["2017-04-21",13011.76,13052.61,13011.76,13011.76,1150],["2017-04-24",13011.76,13011.76,13011.76,13011.76,0],["2017-04-25",12970.91,12970.91,12644.08,12664.51,900],["2017-04-26",12664.51,12868.77,12582.8,12868.77,2200],["2017-04-27",12766.64,12766.64,12766.64,12766.64,500],["2017-04-28",12664.51,12664.51,12378.54,12378.54,2100],["2017-05-03",12664.51,12684.94,12603.23,12603.23,3800],["2017-05-04",12603.23,12603.23,12603.23,12603.23,200],["2017-05-05",12460.24,12460.24,12460.24,12460.24,1000],["2017-05-08",12460.24,12460.24,12153.84,12255.98,4700],["2017-05-09",12317.26,12460.24,12276.4,12276.4,4500],["2017-05-10",12153.84,12235.55,12153.84,12235.55,1800],["2017-05-11",12153.84,12153.84,12153.84,12153.84,100],["2017-05-12",12051.71,12051.71,11949.58,12051.71,10200],["2017-05-15",11990.43,12010.86,11949.58,11990.43,3800],["2017-05-16",11970.0,12031.28,11949.58,11990.43,9900],["2017-05-17",11990.43,12092.56,11990.43,12092.56,4200],["2017-05-18",12153.84,12174.27,12153.84,12174.27,5950],["2017-05-19",12153.84,12255.98,12153.84,12255.98,1200],["2017-05-22",12051.71,12255.98,12051.71,12255.98,10500],["2017-05-23",12255.98,12255.98,12255.98,12255.98,2900],["2017-05-24",12153.84,12153.84,12072.14,12072.14,1500],["2017-05-25",12051.71,12051.71,12051.71,12051.71,7500],["2017-05-26",11949.58,11949.58,11643.18,11643.18,10900],["2017-05-29",12255.98,12255.98,12255.98,12255.98,7250],["2017-05-30",11643.18,11643.18,11643.18,11643.18,4500],["2017-05-31",11745.31,11745.31,11030.38,11234.64,1100],["2017-06-01",11173.36,11234.64,11173.36,11234.64,2200],["2017-06-02",11929.15,11929.15,11643.18,11643.18,600],["2017-06-05",11234.64,11275.5,11234.64,11255.07,930],["2017-06-06",11949.58,12766.64,11643.18,11643.18,4200],["2017-06-07",12255.98,12255.98,11643.18,11643.18,1000],["2017-06-08",11847.44,11847.44,11847.44,11847.44,300],["2017-06-09",11847.44,11847.44,11847.44,11847.44,0],["2017-06-12",11255.07,11255.07,11255.07,11255.07,800],["2017-06-13",12255.98,12255.98,11643.18,11745.31,1100],["2017-06-14",12051.71,12255.98,12051.71,12215.12,6498],["2017-06-15",12174.27,12194.7,12153.84,12153.84,720],["2017-06-16",12153.84,13073.04,12133.42,13073.04,14710],["2017-06-19",13277.31,14400.77,13073.04,14319.07,32859],["2017-06-20",14502.91,14850.16,14502.91,14829.73,19554],["2017-06-21",15319.97,15319.97,14707.17,15238.26,28295],["2017-06-22",15524.24,15524.24,14298.64,14584.61,12370],["2017-06-23",15524.24,15524.24,13890.11,13930.96,9310],["2017-06-26",14625.46,14707.17,13890.11,14053.52,9820],["2017-06-27",14339.49,14339.49,13113.89,13481.57,15874],["2017-06-28",12868.77,12868.77,11724.88,11765.74,16910],["2017-06-29",12051.71,12664.51,12051.71,12664.51,3510],["2017-06-30",12582.8,12582.8,11643.18,11847.44,5830],["2017-07-03",12255.98,12746.22,11929.15,12705.36,4200],["2017-07-04",12909.63,14053.52,12909.63,14053.52,1700],["2017-07-05",13481.57,13849.25,13073.04,13073.04,1700],["2017-07-06",13154.75,13154.75,12950.48,12950.48,5308],["2017-07-07",13073.04,13481.57,12460.24,13073.04,9000],["2017-07-10",13277.31,13277.31,12868.77,12868.77,1600],["2017-07-11",12460.24,12664.51,12255.98,12460.24,6000],["2017-07-12",12868.77,12868.77,12460.24,12460.24,1200],["2017-07-13",12541.95,12541.95,12255.98,12296.83,2100],["2017-07-14",12337.68,12623.66,11643.18,12051.71,5700],["2017-07-17",11888.3,12051.71,11888.3,11970.0,1000],["2017-07-18",11970.0,11970.0,11970.0,11970.0,100],["2017-07-19",11847.44,11847.44,11847.44,11847.44,930],["2017-07-20",12255.98,12255.98,12255.98,12255.98,4900],["2017-07-21",12255.98,12255.98,12255.98,12255.98,600],["2017-07-24",12255.98,12255.98,12255.98,12255.98,3900],["2017-07-25",11438.91,11438.91,11438.91,11438.91,500],["2017-07-26",12255.98,12255.98,12255.98,12255.98,100],["2017-07-27",11847.44,11847.44,11030.38,11030.38,1900],["2017-07-28",11724.88,11724.88,11357.2,11357.2,1500],["2017-07-31",11438.91,12255.98,11398.06,11847.44,4300],["2017-08-01",11479.76,12255.98,11438.91,11929.15,4200],["2017-08-02",12051.71,13481.57,12051.71,13073.04,15900],["2017-08-03",13195.6,13195.6,12664.51,12664.51,10400],["2017-08-04",12255.98,12460.24,12255.98,12255.98,1900],["2017-08-07",11970.0,12378.54,11438.91,12337.68,14320],["2017-08-08",12051.71,12460.24,12051.71,12460.24,19600],["2017-08-09",12092.56,12174.27,11929.15,11929.15,6900],["2017-08-10",11847.44,11970.0,11765.74,11765.74,1800],["2017-08-11",11929.15,13277.31,11929.15,13154.75,76600],["2017-08-14",13073.04,13685.84,13073.04,13563.28,27310],["2017-08-15",13359.01,13359.01,12787.07,12909.63,3600],["2017-08-16",13277.31,13277.31,13032.19,13032.19,2820],["2017-08-17",13032.19,13032.19,12787.07,12787.07,3800],["2017-08-18",12378.54,12378.54,12337.68,12378.54,6300],["2017-08-21",12664.51,12664.51,12378.54,12378.54,2402],["2017-08-22",12378.54,12501.1,12378.54,12501.1,4400],["2017-08-23",12460.24,12664.51,12460.24,12541.95,6200],["2017-08-24",12255.98,12868.77,12255.98,12868.77,34100],["2017-08-25",12664.51,12664.51,12664.51,12664.51,700],["2017-08-28",12378.54,12664.51,12296.83,12378.54,13745],["2017-08-29",12255.98,12460.24,12255.98,12378.54,7100],["2017-08-30",12255.98,12255.98,12174.27,12255.98,10200],["2017-08-31",12255.98,12460.24,12255.98,12378.54,8264],["2017-09-01",12460.24,12664.51,12378.54,12664.51,4300],["2017-09-05",12419.39,12582.8,12296.83,12337.68,6300],["2017-09-06",12296.83,12296.83,11888.3,12255.98,16400],["2017-09-07",12255.98,12255.98,12092.56,12092.56,23106],["2017-09-08",12255.98,12255.98,12255.98,12255.98,1400],["2017-09-11",12501.1,12501.1,12255.98,12255.98,4600],["2017-09-12",12133.42,12378.54,12133.42,12215.12,9600],["2017-09-13",12337.68,12337.68,12051.71,12255.98,4800],["2017-09-14",12174.27,12787.07,12133.42,12664.51,16300],["2017-09-15",12460.24,13073.04,12460.24,12991.33,13310],["2017-09-18",12868.77,12868.77,12868.77,12868.77,3500],["2017-09-19",12664.51,12664.51,12296.83,12378.54,6900],["2017-09-20",12255.98,12419.39,12255.98,12419.39,6900],["2017-09-21",12582.8,12664.51,12582.8,12623.66,6202],["2017-09-22",12623.66,12664.51,12623.66,12664.51,21200],["2017-09-25",12746.22,12746.22,12664.51,12664.51,12400],["2017-09-26",12705.36,12868.77,12705.36,12868.77,3710],["2017-09-27",12582.8,12582.8,12582.8,12582.8,3000],["2017-09-28",12460.24,12746.22,12419.39,12419.39,42100],["2017-09-29",12868.77,12868.77,12419.39,12460.24,7000],["2017-10-02",12623.66,12623.66,12419.39,12419.39,2200],["2017-10-03",12337.68,12419.39,12010.86,12255.98,11400],["2017-10-04",12051.71,12255.98,11847.44,12215.12,12500],["2017-10-05",12255.98,12460.24,12255.98,12460.24,5810],["2017-10-06",12541.95,12541.95,12255.98,12255.98,10500],["2017-10-09",12460.24,12460.24,12337.68,12337.68,1400],["2017-10-10",12255.98,12255.98,12133.42,12133.42,600],["2017-10-11",12460.24,12460.24,12092.56,12215.12,13700],["2017-10-12",12215.12,12215.12,12215.12,12215.12,600],["2017-10-13",12255.98,12255.98,12215.12,12215.12,7810],["2017-10-16",12215.12,12215.12,11847.44,12051.71,10600],["2017-10-17",11929.15,12174.27,11929.15,12174.27,4800],["2017-10-18",12051.71,12051.71,12051.71,12051.71,5800],["2017-10-19",11847.44,12051.71,11847.44,12051.71,7100],["2017-10-20",12051.71,12051.71,11071.23,11438.91,12000],["2017-10-23",10662.7,10744.41,10662.7,10703.55,4800],["2017-10-24",10662.7,11438.91,10662.7,11438.91,6300],["2017-10-25",11438.91,12133.42,11438.91,12133.42,16200],["2017-10-26",12378.54,12378.54,12051.71,12255.98,16300],["2017-10-27",12133.42,12337.68,12051.71,12337.68,2240],["2017-10-30",11806.59,11847.44,11398.06,11398.06,28300],["2017-10-31",12255.98,12255.98,11438.91,11724.88,9400],["2017-11-01",11806.59,11806.59,11438.91,11724.88,6000],["2017-11-02",11765.74,11765.74,11438.91,11684.03,8200],["2017-11-03",12174.27,12174.27,11561.47,11765.74,1390],["2017-11-06",12133.42,12133.42,11847.44,11847.44,5730],["2017-11-07",12133.42,12215.12,12133.42,12215.12,7200],["2017-11-08",12174.27,12215.12,11479.76,11888.3,1910],["2017-11-09",12174.27,12174.27,11847.44,12010.86,8900],["2017-11-10",11847.44,12051.71,11643.18,12051.71,14300],["2017-11-13",12051.71,12051.71,11888.3,11970.0,4800],["2017-11-14",12219.38,12219.38,12053.13,12053.13,2100],["2017-11-15",12219.38,12219.38,11720.63,12177.82,5810],["2017-11-16",12136.25,12260.94,12136.25,12136.25,12700],["2017-11-17",12053.13,12219.38,12053.13,12219.38,5400],["2017-11-20",12177.82,12177.82,12053.13,12177.82,600],["2017-11-21",12177.82,12177.82,11928.44,12177.82,5500],["2017-11-22",12136.25,12219.38,11679.07,12219.38,18600],["2017-11-23",12177.82,12177.82,12053.13,12053.13,4300],["2017-11-24",12011.57,12053.13,12011.57,12053.13,17500],["2017-11-27",12219.38,12219.38,11720.63,11720.63,3600],["2017-11-28",11886.88,12053.13,11886.88,12053.13,3400],["2017-11-29",11762.19,12053.13,11762.19,12053.13,6100],["2017-11-30",11762.19,12053.13,11720.63,11845.32,7000],["2017-12-01",11970.0,12053.13,11886.88,12053.13,11700],["2017-12-04",12011.57,12053.13,11886.88,12011.57,13700],["2017-12-05",12177.82,12302.5,11845.32,12053.13,15814],["2017-12-06",12053.13,12053.13,11845.32,11845.32,4400],["2017-12-07",12053.13,12053.13,11845.32,11928.44,17300],["2017-12-08",11886.88,12053.13,11845.32,12053.13,15400],["2017-12-11",11970.0,12053.13,11928.44,11970.0,14116],["2017-12-12",12053.13,12053.13,11970.0,12011.57,13200],["2017-12-13",12053.13,12053.13,11886.88,12011.57,12620],["2017-12-14",12011.57,12094.69,11720.63,11970.0,23100],["2017-12-15",12011.57,12094.69,11928.44,12053.13,22800],["2017-12-18",12053.13,12260.94,11970.0,12053.13,29700],["2017-12-19",12177.82,12385.63,12136.25,12219.38,9300],["2017-12-20",12468.75,13715.63,12468.75,12884.38,8000],["2017-12-21",12510.32,12510.32,12302.5,12468.75,1300],["2017-12-22",12468.75,12468.75,12468.75,12468.75,7400],["2017-12-25",12053.13,12427.19,12053.13,12302.5,13200],["2017-12-26",12219.38,12219.38,12219.38,12219.38,4900],["2017-12-27",12260.94,12260.94,12053.13,12053.13,6900],["2017-12-28",12053.13,12053.13,12053.13,12053.13,6000],["2017-12-29",12053.13,12468.75,12053.13,12468.75,8000],["2018-01-02",12468.75,12551.88,12344.07,12551.88,14500],["2018-01-03",12842.82,13715.63,12759.69,13715.63,12000],["2018-01-04",13715.63,14214.38,13507.82,13923.44,61500],["2018-01-05",14131.25,14131.25,13840.32,13923.44,9102],["2018-01-15",14463.75,14463.75,14463.75,14463.75,50830],["2018-01-16",15461.25,15461.25,15378.13,15461.25,121620],["2018-01-17",15461.25,16167.82,15045.63,15045.63,51880],["2018-01-18",14546.88,15378.13,14006.57,15378.13,37780],["2018-01-19",15378.13,15378.13,14588.44,14962.5,19480],["2018-01-22",14962.5,15045.63,13965.0,14754.69,30300],["2018-01-25",13798.75,14546.88,13757.19,14546.88,29730],["2018-01-26",14546.88,14546.88,13549.38,14255.94,16340],["2018-01-29",14505.32,14505.32,13715.63,14131.25,11510],["2018-01-30",14131.25,14339.07,13300.0,14297.5,30180],["2018-01-31",14297.5,14297.5,13923.44,14131.25,8780],["2018-02-01",14339.07,14339.07,13424.69,14255.94,1140],["2018-02-02",14214.38,14214.38,13424.69,13674.07,4430],["2018-02-05",13923.44,13923.44,12718.13,13216.88,36590],["2018-02-06",12302.5,13009.07,12302.5,13009.07,7550],["2018-02-07",13694.85,13694.85,12302.5,12468.75,5120],["2018-02-08",13196.1,13196.1,12136.25,12468.75,5510],["2018-02-09",12136.25,12260.94,11970.0,12260.94,7600],["2018-02-12",12884.38,12884.38,12801.25,12801.25,2040],["2018-02-13",12053.13,12551.88,12053.13,12551.88,2060],["2018-02-21",12759.69,12759.69,12468.75,12468.75,230],["2018-02-22",12635.0,13341.57,12551.88,13341.57,16740],["2018-02-23",13341.57,13507.82,13300.0,13507.82,2840],["2018-02-26",13715.63,13715.63,12572.66,13258.44,6110],["2018-02-27",12676.57,13050.63,12676.57,13050.63,2600],["2018-02-28",13092.19,13092.19,12344.07,12842.82,6800],["2018-03-01",12759.69,12759.69,12053.13,12759.69,9930],["2018-03-02",12718.13,12718.13,12260.94,12718.13,4700],["2018-03-05",12468.75,12884.38,12468.75,12759.69,6270],["2018-03-06",12801.25,12801.25,12260.94,12676.57,2310],["2018-03-07",12676.57,12676.57,12510.32,12510.32,1500],["2018-03-08",12468.75,12593.44,12302.5,12593.44,3750],["2018-03-09",12302.5,12676.57,12053.13,12655.78,240],["2018-03-12",12260.94,12468.75,12260.94,12468.75,3070],["2018-03-13",12468.75,12468.75,11595.94,12385.63,31660],["2018-03-14",12427.19,12427.19,12053.13,12053.13,13250],["2018-03-15",12094.69,12468.75,12094.69,12468.75,17620],["2018-03-16",12385.63,12385.63,12219.38,12219.38,12780],["2018-03-19",12053.13,12427.19,11637.5,12219.38,12720],["2018-03-20",12198.6,12198.6,12053.13,12177.82,270],["2018-03-21",11970.0,12053.13,11970.0,12053.13,2460],["2018-03-22",11616.72,12032.35,11616.72,11720.63,240],["2018-03-23",11637.5,12011.57,11637.5,11970.0,560],["2018-03-26",11658.28,12136.25,11658.28,12136.25,430],["2018-03-27",11720.63,12094.69,11720.63,12053.13,4640],["2018-03-28",11221.88,12115.47,11221.88,12115.47,270],["2018-03-29",12115.47,12115.47,12115.47,12115.47,0],["2018-03-30",11408.91,12177.82,11408.91,12032.35,4360],["2018-04-02",11720.63,12260.94,11720.63,12053.13,1310],["2018-04-03",12115.47,12115.47,12094.69,12094.69,2310],["2018-04-04",11720.63,12260.94,11720.63,12136.25,1530],["2018-04-05",11886.88,12053.13,11845.32,12053.13,710],["2018-04-06",11637.5,12115.47,11595.94,12053.13,3000],["2018-04-09",11845.32,12053.13,11845.32,12053.13,3550],["2018-04-10",12053.13,12219.38,11907.66,12053.13,4250],["2018-04-11",12219.38,12219.38,12053.13,12053.13,1010],["2018-04-12",11637.5,12468.75,11471.25,12053.13,10620],["2018-04-13",12427.19,12427.19,11845.32,11845.32,2780],["2018-04-16",12344.07,12344.07,12260.94,12260.94,30],["2018-04-17",11637.5,12240.16,11637.5,12240.16,90],["2018-04-18",12240.16,12344.07,12240.16,12344.07,200],["2018-04-19",12344.07,12344.07,12344.07,12344.07,0],["2018-04-20",11658.28,12219.38,11637.5,12219.38,110],["2018-04-23",11699.85,12157.03,11699.85,12157.03,110],["2018-04-24",12053.13,12344.07,11346.57,12053.13,3210],["2018-04-26",12053.13,12053.13,11221.88,11221.88,3280],["2018-04-27",11907.66,11907.66,10806.25,11845.32,1210],["2018-05-02",11845.32,11845.32,11221.88,11533.6,1040],["2018-05-03",11221.88,11595.94,10847.82,10847.82,6510],["2018-05-04",11533.6,11533.6,10141.25,10806.25,12950],["2018-05-07",11408.91,11408.91,11305.0,11305.0,172010],["2018-05-08",10598.44,11408.91,10598.44,11305.0,7610],["2018-05-09",10640.0,11305.0,10640.0,11305.0,4380],["2018-05-10",10556.88,11180.32,10556.88,11180.32,460],["2018-05-11",11014.07,11014.07,11014.07,11014.07,100],["2018-05-14",10847.82,11221.88,10806.25,11221.88,2000],["2018-05-15",11575.16,11575.16,10827.03,11117.97,120],["2018-05-16",11284.22,11284.22,11284.22,11284.22,10],["2018-05-17",10640.0,11180.32,10640.0,11180.32,1130],["2018-05-18",10577.66,11201.1,10556.88,11201.1,720],["2018-05-21",10640.0,10640.0,10598.44,10640.0,690],["2018-05-22",11014.07,11014.07,10390.63,10806.25,110],["2018-05-23",11221.88,11221.88,10182.82,10182.82,110],["2018-05-24",10016.57,10764.69,10016.57,10619.22,1090],["2018-05-25",10182.82,10182.82,10182.82,10182.82,50],["2018-05-28",10806.25,10806.25,9559.38,10660.78,3850],["2018-05-29",9975.0,10972.5,9975.0,10972.5,320],["2018-05-30",10972.5,10972.5,10972.5,10972.5,0],["2018-05-31",11159.53,11159.53,11159.53,11159.53,10],["2018-06-01",10390.63,10847.82,10390.63,10806.25,4150],["2018-06-04",10058.13,10785.47,10058.13,10099.69,1170],["2018-06-05",10785.47,10785.47,10785.47,10785.47,10],["2018-06-06",10203.6,10764.69,10182.82,10723.13,2150],["2018-06-07",10598.44,11014.07,10390.63,11014.07,580],["2018-06-08",11221.88,11221.88,10245.16,11201.1,680],["2018-06-11",11201.1,11201.1,11201.1,11201.1,170000],["2018-06-12",11180.32,11180.32,11180.32,11180.32,50],["2018-06-13",10411.41,10411.41,10411.41,10411.41,70],["2018-06-14",10411.41,10411.41,10411.41,10411.41,200],["2018-06-15",9787.97,10016.57,9787.97,10016.57,1500],["2018-06-18",10681.57,10681.57,10058.13,10058.13,320],["2018-06-19",10099.69,10369.85,9975.0,10369.85,220],["2018-06-20",10640.0,10640.0,9975.0,10016.57,1170],["2018-06-21",10016.57,10016.57,10016.57,10016.57,1040],["2018-06-22",9975.0,10016.57,9975.0,10016.57,7200],["2018-06-25",9767.19,9975.0,9767.19,9975.0,3350],["2018-06-26",9975.0,9975.0,9559.38,9559.38,4280],["2018-06-27",10182.82,10203.6,9975.0,10162.03,590],["2018-06-28",9767.19,9767.19,9559.38,9600.94,10830],["2018-06-29",10224.38,10224.38,9143.75,9642.5,1910],["2018-07-02",9559.38,9559.38,9143.75,9559.38,5720],["2018-07-03",9559.38,9850.32,9517.82,9850.32,6560],["2018-07-04",9559.38,9559.38,9206.1,9559.38,4000],["2018-07-05",9933.44,10141.25,9559.38,9559.38,220],["2018-07-06",9829.53,9829.53,9767.19,9767.19,260],["2018-07-09",9767.19,9767.19,9642.5,9746.41,970],["2018-07-10",9559.38,9725.63,9517.82,9725.63,3690],["2018-07-11",9933.44,9933.44,9933.44,9933.44,130],["2018-07-12",9933.44,10556.88,9933.44,10556.88,60],["2018-07-13",10556.88,10806.25,9850.32,10806.25,510],["2018-07-16",11014.07,11014.07,10390.63,10598.44,3500],["2018-07-17",10598.44,10598.44,10390.63,10432.19,570],["2018-07-18",10598.44,10598.44,9746.41,10556.88,630],["2018-07-19",10000.91,11195.05,10000.91,11195.05,8610],["2018-07-20",10448.71,11195.05,10448.71,11195.05,20],["2018-07-23",11195.05,11195.05,11195.05,11195.05,0],["2018-07-24",11195.05,11195.05,11195.05,11195.05,0],["2018-07-25",11195.05,11941.39,10946.27,11443.83,650],["2018-07-26",10946.27,10946.27,10946.27,10946.27,400],["2018-07-27",10697.49,11692.61,10697.49,11692.61,9430],["2018-07-30",11692.61,11692.61,11344.32,11344.32,500],["2018-07-31",10946.27,11195.05,10946.27,11195.05,700],["2018-08-01",11195.05,11195.05,11195.05,11195.05,0],["2018-08-02",10498.47,10498.47,10498.47,10498.47,110],["2018-08-03",11095.54,11095.54,11095.54,11095.54,50],["2018-08-06",11692.61,11692.61,11692.61,11692.61,460],["2018-08-07",10946.27,10946.27,10946.27,10946.27,1820],["2018-08-08",11394.07,11394.07,11394.07,11394.07,10],["2018-08-09",11319.44,11443.83,10747.25,11443.83,1020],["2018-08-10",10647.74,11195.05,10647.74,11195.05,1650],["2018-08-13",10697.49,11145.29,10473.59,11145.29,40],["2018-08-14",10697.49,11045.78,10697.49,11045.78,20],["2018-08-15",10697.49,10996.03,10473.59,10473.59,880],["2018-08-16",10946.27,10996.03,10448.71,10946.27,8200],["2018-08-17",10896.52,10946.27,10349.2,10448.71,800],["2018-08-20",10448.71,10871.64,10448.71,10871.64,1100],["2018-08-21",10448.71,10896.52,10448.71,10896.52,3050],["2018-08-22",10896.52,10896.52,10896.52,10896.52,0],["2018-08-23",10448.71,10896.52,10448.71,10896.52,20],["2018-08-24",10846.76,10896.52,10846.76,10896.52,1100],["2018-08-27",10448.71,10896.52,10349.2,10896.52,110],["2018-08-28",10473.59,10498.47,10448.71,10448.71,1720],["2018-08-29",10448.71,10896.52,10349.2,10349.2,3380],["2018-08-30",10349.2,10448.71,10249.69,10249.69,3760],["2018-08-31",10249.69,10896.52,9553.11,10846.76,1340],["2018-09-04",10697.49,10697.49,10448.71,10697.49,2470],["2018-09-05",10448.71,10697.49,10448.71,10697.49,1640],["2018-09-06",10075.54,10647.74,10075.54,10647.74,510],["2018-09-07",10199.93,10597.98,10199.93,10597.98,510],["2018-09-10",10647.74,10647.74,10647.74,10647.74,1000],["2018-09-11",10349.2,10697.49,10349.2,10349.2,4300],["2018-09-12",10448.71,10697.49,10423.84,10697.49,980],["2018-09-13",10697.49,10697.49,10448.71,10448.71,740],["2018-09-14",10448.71,10548.22,10448.71,10448.71,3630],["2018-09-17",10498.47,10498.47,10274.57,10274.57,1590],["2018-09-18",10299.45,10647.74,10274.57,10647.74,1090],["2018-09-19",10647.74,10647.74,10647.74,10647.74,0],["2018-09-20",10000.91,10697.49,10000.91,10697.49,12100],["2018-09-21",10697.49,10747.25,10697.49,10747.25,3950],["2018-09-24",10697.49,10846.76,10697.49,10846.76,3790],["2018-09-25",10772.13,10772.13,10448.71,10697.49,10130],["2018-09-26",10697.49,10697.49,10548.22,10697.49,9200],["2018-09-27",10697.49,10747.25,10697.49,10697.49,6280],["2018-09-28",10697.49,10697.49,10548.22,10697.49,1900],["2018-10-01",10697.49,10697.49,10548.22,10548.22,10000],["2018-10-02",10548.22,10548.22,10548.22,10548.22,1060],["2018-10-03",10548.22,10548.22,10548.22,10548.22,100],["2018-10-04",10548.22,10548.22,10548.22,10548.22,0],["2018-10-05",10448.71,10448.71,10349.2,10349.2,4000],["2018-10-08",10647.74,10647.74,10647.74,10647.74,10],["2018-10-09",10548.22,10548.22,10548.22,10548.22,30],["2018-10-10",10398.96,10398.96,10100.42,10100.42,6620],["2018-10-11",9403.84,10448.71,9403.84,10448.71,1630],["2018-10-12",9951.16,10349.2,9951.16,10349.2,6820],["2018-10-15",10000.91,10199.93,10000.91,10199.93,700],["2018-10-16",10398.96,10398.96,10199.93,10398.96,5020],["2018-10-17",10398.96,10398.96,10398.96,10398.96,100],["2018-10-18",10398.96,10398.96,10349.2,10349.2,2710],["2018-10-19",10697.49,10697.49,10697.49,10697.49,500],["2018-10-22",10697.49,10697.49,10697.49,10697.49,200],["2018-10-23",10249.69,10597.98,10249.69,10597.98,1140],["2018-10-24",10199.93,10398.96,10199.93,10398.96,360],["2018-10-25",10647.74,10647.74,10000.91,10597.98,30],["2018-10-26",10448.71,10573.1,10249.69,10249.69,1070],["2018-10-29",10299.45,10299.45,10299.45,10299.45,79829],["2018-10-30",10597.98,10597.98,10597.98,10597.98,10],["2018-10-31",10199.93,10448.71,10199.93,10448.71,1100],["2018-11-01",10249.69,10249.69,10199.93,10199.93,1230],["2018-11-02",10448.71,10448.71,10448.71,10448.71,10],["2018-11-05",10199.93,10199.93,10199.93,10199.93,4000],["2018-11-06",10199.93,10199.93,10199.93,10199.93,2300],["2018-11-07",9503.35,10199.93,9503.35,10199.93,110],["2018-11-08",10199.93,10199.93,10100.42,10100.42,990],["2018-11-09",10199.93,10199.93,10100.42,10100.42,1090],["2018-11-12",9951.16,9951.16,9951.16,9951.16,500],["2018-11-13",10100.42,10100.42,10100.42,10100.42,10],["2018-11-14",10100.42,10100.42,10100.42,10100.42,0],["2018-11-15",9951.16,10100.42,9951.16,10100.42,1510],["2018-11-16",10000.91,10150.18,10000.91,10150.18,1330],["2018-11-19",10150.18,10150.18,10150.18,10150.18,2000],["2018-11-20",10150.18,10199.93,10050.67,10199.93,8560],["2018-11-21",10199.93,10548.22,10199.93,10249.69,8150],["2018-11-22",10249.69,10597.98,10249.69,10597.98,80],["2018-11-23",10597.98,10597.98,10597.98,10597.98,1120],["2018-11-26",10597.98,10846.76,10448.71,10448.71,12000],["2018-11-27",10448.71,10846.76,10448.71,10846.76,770],["2018-11-28",10548.22,10548.22,10448.71,10448.71,4380],["2018-11-29",10473.59,10672.61,10473.59,10672.61,390],["2018-11-30",10672.61,11195.05,10672.61,11195.05,14820],["2018-12-03",10946.27,11195.05,10448.71,11195.05,5520],["2018-12-04",11195.05,11195.05,11195.05,11195.05,0],["2018-12-05",10647.74,10647.74,10647.74,10647.74,400],["2018-12-06",10597.98,10597.98,10448.71,10448.71,1250],["2018-12-07",10697.49,10697.49,10697.49,10697.49,10],["2018-12-10",10697.49,10697.49,10697.49,10697.49,0],["2018-12-11",10697.49,10697.49,10697.49,10697.49,0],["2018-12-12",10697.49,10697.49,10448.71,10448.71,7270],["2018-12-13",10175.06,10448.71,9951.16,10448.71,7700],["2018-12-14",10448.71,10448.71,10448.71,10448.71,0],["2018-12-17",10448.71,10448.71,10448.71,10448.71,0],["2018-12-18",10150.18,10199.93,10150.18,10199.93,2840],["2018-12-19",10199.93,10199.93,10199.93,10199.93,610],["2018-12-20",10199.93,10199.93,10199.93,10199.93,20],["2018-12-21",10199.93,10199.93,10199.93,10199.93,1950],["2018-12-24",10150.18,10199.93,10150.18,10199.93,11310],["2018-12-25",10199.93,10199.93,10199.93,10199.93,0],["2018-12-26",10199.93,10199.93,9951.16,9951.16,810],["2018-12-27",9951.16,9951.16,9951.16,9951.16,500],["2018-12-28",9702.38,9702.38,9702.38,9702.38,300],["2019-01-02",10199.93,10199.93,9702.38,9702.38,1060],["2019-01-03",9951.16,9951.16,9951.16,9951.16,10],["2019-01-04",9951.16,9951.16,9951.16,9951.16,0],["2019-01-07",9951.16,9951.16,9951.16,9951.16,600],["2019-01-08",9951.16,9951.16,9951.16,9951.16,140],["2019-01-09",9951.16,9951.16,9951.16,9951.16,0],["2019-01-10",9329.21,9329.21,9329.21,9329.21,10],["2019-01-11",9229.7,9951.16,9204.82,9951.16,580],["2019-01-14",9951.16,9951.16,9951.16,9951.16,0],["2019-01-15",9926.28,9926.28,9926.28,9926.28,10],["2019-01-16",9926.28,9926.28,9926.28,9926.28,20],["2019-01-17",9926.28,9926.28,9926.28,9926.28,0],["2019-01-18",9926.28,9926.28,9926.28,9926.28,0],["2019-01-21",10199.93,10199.93,10199.93,10199.93,10],["2019-01-22",9577.99,9577.99,9577.99,9577.99,20],["2019-01-23",10199.93,10199.93,10199.93,10199.93,1240],["2019-01-24",10199.93,10199.93,10199.93,10199.93,0],["2019-01-25",9951.16,9951.16,9951.16,9951.16,100],["2019-01-28",9951.16,9951.16,9951.16,9951.16,0],["2019-01-29",9951.16,9951.16,9951.16,9951.16,0],["2019-01-30",9951.16,9951.16,9951.16,9951.16,100],["2019-01-31",9951.16,9951.16,9951.16,9951.16,0],["2019-02-01",9951.16,9951.16,9951.16,9951.16,0],["2019-02-11",9951.16,9951.16,9951.16,9951.16,0],["2019-02-12",9951.16,9951.16,9951.16,9951.16,0],["2019-02-13",9752.13,9752.13,9752.13,9752.13,70],["2019-02-14",9752.13,9752.13,9752.13,9752.13,50],["2019-02-15",9752.13,9752.13,9752.13,9752.13,0],["2019-02-18",9453.6,9453.6,9453.6,9453.6,200],["2019-02-19",9254.57,9453.6,9254.57,9453.6,1690],["2019-02-20",9453.6,9453.6,9453.6,9453.6,510],["2019-02-21",9453.6,9453.6,9453.6,9453.6,0],["2019-02-22",9453.6,9453.6,9453.6,9453.6,0],["2019-02-25",9453.6,9453.6,9403.84,9453.6,1040],["2019-02-26",10000.91,10000.91,10000.91,10000.91,70],["2019-02-27",10000.91,10000.91,10000.91,10000.91,0],["2019-02-28",9453.6,9453.6,9354.09,9354.09,2000],["2019-03-01",9951.16,9951.16,9951.16,9951.16,10],["2019-03-04",9951.16,9951.16,9951.16,9951.16,0],["2019-03-05",9951.16,9951.16,9951.16,9951.16,0],["2019-03-06",9453.6,9453.6,9453.6,9453.6,1410],["2019-03-07",9453.6,9453.6,9453.6,9453.6,0],["2019-03-08",8956.04,9453.6,8956.04,9453.6,20],["2019-03-11",9428.72,9428.72,9304.33,9304.33,3180],["2019-03-12",9304.33,9304.33,8956.04,8956.04,3400],["2019-03-13",9428.72,9428.72,9304.33,9304.33,670],["2019-03-14",9304.33,9304.33,9304.33,9304.33,0],["2019-03-15",8956.04,8956.04,8657.51,8657.51,20120],["2019-03-18",8657.51,8707.26,8657.51,8707.26,250],["2019-03-19",9155.06,9304.33,9155.06,9304.33,720],["2019-03-20",9702.38,9702.38,9254.57,9702.38,2210],["2019-03-21",9702.38,9702.38,9055.55,9055.55,5420],["2019-03-22",9055.55,9055.55,9055.55,9055.55,0],["2019-03-25",8707.26,9204.82,8707.26,9204.82,3430],["2019-03-26",9204.82,9204.82,9105.31,9105.31,6800],["2019-03-27",9105.31,9428.72,8956.04,8956.04,2230],["2019-03-28",8956.04,8956.04,8956.04,8956.04,0],["2019-03-29",9254.57,9254.57,9204.82,9204.82,520],["2019-04-01",8732.14,8931.16,8582.87,8707.26,27600],["2019-04-02",8707.26,8707.26,8458.48,8458.48,4250],["2019-04-03",8358.97,8508.24,8358.97,8508.24,7080],["2019-04-04",8607.75,8607.75,8508.24,8607.75,240],["2019-04-05",9130.19,9130.19,8707.26,9105.31,2030],["2019-04-08",9105.31,9105.31,9105.31,9105.31,0],["2019-04-09",8508.24,9055.55,8508.24,8632.63,5610],["2019-04-10",8458.48,8707.26,8458.48,8707.26,2010],["2019-04-11",8707.26,8707.26,8707.26,8707.26,0],["2019-04-12",8358.97,8358.97,8358.97,8358.97,10],["2019-04-16",8607.75,8806.77,8607.75,8806.77,630],["2019-04-17",8607.75,8607.75,8607.75,8607.75,160],["2019-04-18",8582.87,8582.87,8358.97,8582.87,2380],["2019-04-19",8010.68,8657.51,8010.68,8607.75,40],["2019-04-22",8607.75,8607.75,8607.75,8607.75,0],["2019-04-23",8060.44,8557.99,8035.56,8557.99,2810],["2019-04-24",8259.46,8533.12,8259.46,8533.12,1010],["2019-04-25",8533.12,8533.12,8358.97,8358.97,110],["2019-04-26",8159.95,8557.99,8159.95,8557.99,990],["2019-05-02",8358.97,8358.97,8209.7,8209.7,2480],["2019-05-03",8309.21,8309.21,8209.7,8209.7,2510],["2019-05-06",8309.21,8309.21,8184.83,8184.83,8790],["2019-05-07",8184.83,8184.83,8184.83,8184.83,0],["2019-05-08",7960.92,8309.21,7960.92,8309.21,530],["2019-05-09",8309.21,8408.73,8309.21,8408.73,3100],["2019-05-10",8408.73,8458.48,8408.73,8458.48,2200],["2019-05-13",8458.48,8458.48,8358.97,8358.97,1040],["2019-05-14",8358.97,8458.48,8085.31,8085.31,5960],["2019-05-15",8433.6,8433.6,8408.73,8433.6,4090],["2019-05-16",8408.73,8408.73,8408.73,8408.73,7150],["2019-05-17",8383.85,8458.48,8383.85,8458.48,3390],["2019-05-20",8657.51,8657.51,8657.51,8657.51,8200],["2019-05-21",8557.99,8557.99,8483.36,8483.36,1920],["2019-05-22",8632.63,8657.51,8508.24,8657.51,4630],["2019-05-23",8458.48,8657.51,8458.48,8508.24,2610],["2019-05-24",8956.04,8956.04,8458.48,8956.04,1750],["2019-05-27",8956.04,8956.04,8956.04,8956.04,1350],["2019-05-28",8956.04,9005.8,8956.04,9005.8,1410],["2019-05-29",9055.55,9254.57,9055.55,9254.57,11780],["2019-05-30",9204.82,9254.57,9055.55,9204.82,1060],["2019-05-31",9204.82,9204.82,9080.43,9080.43,6420],["2019-06-03",9080.43,9080.43,9080.43,9080.43,72553],["2019-06-04",8707.26,8707.26,8707.26,8707.26,440],["2019-06-05",8707.26,8707.26,8707.26,8707.26,0],["2019-06-06",8707.26,8707.26,8508.24,8508.24,1000],["2019-06-07",9055.55,9055.55,9055.55,9055.55,10],["2019-06-10",8557.99,8557.99,8557.99,8557.99,300],["2019-06-11",8906.28,8906.28,8906.28,8906.28,5750],["2019-06-12",9155.06,9155.06,9155.06,9155.06,36363],["2019-06-13",8956.04,8956.04,8906.28,8906.28,43510],["2019-06-14",9055.55,9055.55,9055.55,9055.55,90],["2019-06-17",9055.55,9055.55,9055.55,9055.55,0],["2019-06-18",9055.55,9055.55,9055.55,9055.55,0],["2019-06-19",8956.04,9055.55,8956.04,9055.55,2540],["2019-06-20",9055.55,9055.55,9055.55,9055.55,0],["2019-06-21",9055.55,9055.55,9055.55,9055.55,0],["2019-06-24",8707.26,9055.55,8707.26,9055.55,120],["2019-06-25",9055.55,9055.55,9055.55,9055.55,0],["2019-06-26",9055.55,9055.55,9055.55,9055.55,0],["2019-06-27",9055.55,9055.55,9055.55,9055.55,0],["2019-06-28",9055.55,9055.55,9055.55,9055.55,0],["2019-07-01",9055.55,9055.55,9055.55,9055.55,0],["2019-07-02",9055.55,9055.55,9055.55,9055.55,0],["2019-07-03",8906.28,8906.28,8906.28,8906.28,600],["2019-07-04",8906.28,8906.28,8309.21,8906.28,3150],["2019-07-05",8856.53,8856.53,8856.53,8856.53,1000],["2019-07-08",8483.36,8707.26,8358.97,8707.26,1100],["2019-07-09",8757.02,9155.06,8757.02,9155.06,1000],["2019-07-10",9155.06,9155.06,8657.51,8732.14,1380],["2019-07-11",8607.75,8607.75,8607.75,8607.75,20],["2019-07-12",8607.75,8607.75,8607.75,8607.75,0],["2019-07-15",8607.75,8607.75,8607.75,8607.75,0],["2019-07-16",8607.75,8607.75,8607.75,8607.75,0],["2019-07-17",8408.73,8408.73,8408.73,8408.73,20],["2019-07-18",8881.41,8881.41,8856.53,8856.53,570],["2019-07-19",8856.53,8856.53,8856.53,8856.53,0],["2019-07-22",8856.53,8856.53,8856.53,8856.53,0],["2019-07-23",8856.53,8856.53,8856.53,8856.53,0],["2019-07-24",8956.04,8956.04,8956.04,8956.04,10],["2019-07-25",8956.04,8956.04,8956.04,8956.04,0],["2019-07-26",8956.04,8956.04,8956.04,8956.04,0],["2019-07-29",8956.04,8956.04,8956.04,8956.04,0],["2019-07-30",8956.04,8956.04,8956.04,8956.04,0],["2019-07-31",8707.26,8707.26,8707.26,8707.26,180],["2019-08-01",8707.26,8707.26,8707.26,8707.26,0],["2019-08-02",8707.26,8707.26,8707.26,8707.26,0],["2019-08-05",8856.53,9304.33,8259.46,9304.33,1300],["2019-08-06",9204.82,9204.82,9204.82,9204.82,20],["2019-08-07",9204.82,9204.82,9204.82,9204.82,0],["2019-08-08",9204.82,9204.82,9204.82,9204.82,0],["2019-08-09",9204.82,9204.82,9204.82,9204.82,0],["2019-08-12",9204.82,9204.82,9204.82,9204.82,0],["2019-08-13",9204.82,9204.82,9204.82,9204.82,0],["2019-08-14",9204.82,9204.82,9204.82,9204.82,0],["2019-08-15",9204.82,9204.82,9204.82,9204.82,100],["2019-08-16",9204.82,9204.82,9204.82,9204.82,0],["2019-08-19",9204.82,9204.82,9204.82,9204.82,0],["2019-08-20",9204.82,9204.82,9204.82,9204.82,0],["2019-08-21",9204.82,9204.82,9204.82,9204.82,0],["2019-08-22",9204.82,9204.82,9204.82,9204.82,0],["2019-08-23",8906.28,8906.28,8806.77,8806.77,200],["2019-08-26",8806.77,9254.57,8781.89,9254.57,870],["2019-08-27",9254.57,9254.57,9254.57,9254.57,10],["2019-08-28",9254.57,9254.57,9254.57,9254.57,0],["2019-08-29",8657.51,8657.51,8657.51,8657.51,20],["2019-08-30",8657.51,8657.51,8657.51,8657.51,0],["2019-09-03",9204.82,9254.57,9204.82,9254.57,100],["2019-09-04",9254.57,9254.57,9254.57,9254.57,0],["2019-09-05",9254.57,9254.57,9254.57,9254.57,0],["2019-09-06",9254.57,9254.57,9254.57,9254.57,0],["2019-09-09",9254.57,9553.11,9254.57,9553.11,3150],["2019-09-10",9055.55,9304.33,9055.55,9304.33,3400],["2019-09-11",9204.82,9254.57,9204.82,9254.57,2980],["2019-09-12",9254.57,9254.57,9254.57,9254.57,80],["2019-09-13",9752.13,9752.13,9752.13,9752.13,20],["2019-09-16",9752.13,9752.13,9752.13,9752.13,10],["2019-09-17",9553.11,9553.11,9354.09,9354.09,1070],["2019-09-18",9354.09,9354.09,9005.8,9005.8,9220],["2019-09-19",9005.8,9005.8,9005.8,9005.8,0],["2019-09-20",8734.54,9629.69,8734.54,9629.69,4970],["2019-09-23",9005.8,9629.69,9005.8,9629.69,30],["2019-09-24",9629.69,9629.69,9629.69,9629.69,0],["2019-09-25",9629.69,9629.69,9629.69,9629.69,0],["2019-09-26",8978.67,9412.68,8978.67,9412.68,570],["2019-09-27",9114.3,9114.3,9114.3,9114.3,400],["2019-09-30",9114.3,9114.3,9114.3,9114.3,0],["2019-10-01",9114.3,9114.3,9114.3,9114.3,0],["2019-10-02",8517.53,9494.06,8517.53,9385.56,30],["2019-10-03",9385.56,9385.56,9385.56,9385.56,0],["2019-10-04",9222.8,9494.06,9222.8,9494.06,4500],["2019-10-07",9494.06,9494.06,9494.06,9494.06,0],["2019-10-08",9494.06,9494.06,9494.06,9494.06,0],["2019-10-09",9494.06,9494.06,9494.06,9494.06,0],["2019-10-10",8924.42,8924.42,8897.29,8897.29,500],["2019-10-11",8951.54,9439.81,8951.54,9439.81,20],["2019-10-14",9439.81,9439.81,9439.81,9439.81,0],["2019-10-15",8951.54,8951.54,8951.54,8951.54,20],["2019-10-16",8843.04,8843.04,8843.04,8843.04,20],["2019-10-17",9222.8,9222.8,9222.8,9222.8,20],["2019-10-18",8843.04,8843.04,8843.04,8843.04,10],["2019-10-21",8843.04,8843.04,8843.04,8843.04,0],["2019-10-22",9222.8,9385.56,8680.29,8680.29,110],["2019-10-23",8680.29,8680.29,8680.29,8680.29,600],["2019-10-24",8680.29,8734.54,8626.03,8680.29,700],["2019-10-25",8680.29,8680.29,8680.29,8680.29,0],["2019-10-28",8680.29,8680.29,8680.29,8680.29,0],["2019-10-29",8680.29,9222.8,8680.29,9222.8,510],["2019-10-30",9222.8,9222.8,9222.8,9222.8,0],["2019-10-31",9711.07,9711.07,9711.07,9711.07,10],["2019-11-01",9711.07,9711.07,9711.07,9711.07,0],["2019-11-04",9982.33,9982.33,9982.33,9982.33,10],["2019-11-05",9982.33,9982.33,9982.33,9982.33,0],["2019-11-06",9982.33,9982.33,9982.33,9982.33,0],["2019-11-07",9331.31,9331.31,9331.31,9331.31,10],["2019-11-08",8734.54,9765.32,8734.54,9765.32,20],["2019-11-11",9765.32,9765.32,9765.32,9765.32,0],["2019-11-12",9222.8,9222.8,9168.55,9168.55,10140],["2019-11-13",9222.8,9222.8,9222.8,9222.8,10560],["2019-11-14",9222.8,9222.8,9222.8,9222.8,0],["2019-11-15",8734.54,8761.66,8734.54,8761.66,560],["2019-11-18",8680.29,9331.31,8680.29,9331.31,190],["2019-11-19",9331.31,9331.31,9331.31,9331.31,0],["2019-11-20",8788.79,8788.79,8788.79,8788.79,100],["2019-11-21",9222.8,9222.8,9222.8,9222.8,100],["2019-11-22",9222.8,9222.8,9222.8,9222.8,0],["2019-11-25",9222.8,9222.8,9222.8,9222.8,0],["2019-11-26",9168.55,9385.56,9168.55,9385.56,500],["2019-11-27",9222.8,9711.07,9222.8,9656.82,150],["2019-11-28",9656.82,9656.82,9656.82,9656.82,0],["2019-11-29",9656.82,9656.82,9656.82,9656.82,0],["2019-12-02",9005.8,9656.82,9005.8,9656.82,610],["2019-12-03",9005.8,9385.56,9005.8,9385.56,250],["2019-12-04",9385.56,9385.56,9385.56,9385.56,400],["2019-12-05",9385.56,9385.56,9385.56,9385.56,0],["2019-12-06",9385.56,9385.56,9385.56,9385.56,0],["2019-12-09",9385.56,9385.56,9385.56,9385.56,0],["2019-12-10",9385.56,9385.56,9385.56,9385.56,0],["2019-12-11",9385.56,9385.56,9385.56,9385.56,0],["2019-12-12",9222.8,9385.56,9222.8,9385.56,13500],["2019-12-13",9385.56,9385.56,9385.56,9385.56,0],["2019-12-16",9385.56,9385.56,9385.56,9385.56,0],["2019-12-17",9385.56,9385.56,9385.56,9385.56,0],["2019-12-18",9385.56,9385.56,9385.56,9385.56,0],["2019-12-19",9385.56,9385.56,9385.56,9385.56,100],["2019-12-20",9385.56,9385.56,9385.56,9385.56,0],["2019-12-23",9385.56,9385.56,9385.56,9385.56,0],["2019-12-24",9385.56,9385.56,9385.56,9385.56,0],["2019-12-25",9385.56,9765.32,9385.56,9765.32,1260],["2019-12-26",9765.32,9765.32,9765.32,9765.32,0],["2019-12-27",9765.32,9765.32,9765.32,9765.32,0],["2019-12-30",9765.32,9765.32,9765.32,9765.32,0],["2019-12-31",9765.32,9765.32,9765.32,9765.32,0],["2020-01-02",9765.32,9765.32,9765.32,9765.32,0],["2020-01-03",9765.32,9765.32,9765.32,9765.32,0],["2020-01-06",9765.32,9765.32,9765.32,9765.32,20],["2020-01-07",9087.17,9711.07,9087.17,9711.07,20],["2020-01-08",9711.07,9711.07,9711.07,9711.07,0],["2020-01-09",9222.8,9222.8,9114.3,9114.3,2300],["2020-01-10",9168.55,9168.55,9168.55,9168.55,10],["2020-01-13",9168.55,9168.55,9168.55,9168.55,0],["2020-01-14",9168.55,9168.55,9168.55,9168.55,0],["2020-01-15",9168.55,9168.55,9168.55,9168.55,0],["2020-01-16",8571.78,9087.17,8571.78,8571.78,320],["2020-01-17",8680.29,8680.29,8680.29,8680.29,20],["2020-01-20",8137.77,9222.8,8137.77,8680.29,3000],["2020-01-21",8680.29,8680.29,8680.29,8680.29,0],["2020-01-22",9195.68,9195.68,9195.68,9195.68,10],["2020-01-30",8571.78,8571.78,8571.78,8571.78,1280],["2020-01-31",8571.78,8571.78,8571.78,8571.78,900],["2020-02-03",8951.54,8951.54,8951.54,8951.54,100],["2020-02-04",8951.54,8951.54,8951.54,8951.54,0],["2020-02-05",8951.54,8951.54,8951.54,8951.54,0],["2020-02-06",8951.54,8951.54,8951.54,8951.54,0],["2020-02-07",9168.55,9168.55,9168.55,9168.55,10],["2020-02-10",9168.55,9168.55,9168.55,9168.55,0],["2020-02-11",9060.05,9114.3,9060.05,9114.3,510],["2020-02-12",8490.4,9222.8,8490.4,9222.8,1010],["2020-02-13",8680.29,8680.29,8680.29,8680.29,500],["2020-02-14",8680.29,8680.29,8680.29,8680.29,0],["2020-02-17",8680.29,8680.29,8680.29,8680.29,0],["2020-02-18",8626.03,8626.03,8083.52,8083.52,13110],["2020-02-19",8517.53,8517.53,7812.26,8029.26,6120],["2020-02-20",8409.03,8409.03,8409.03,8409.03,10],["2020-02-21",8544.66,8544.66,8544.66,8544.66,10],["2020-02-24",8544.66,8544.66,7947.89,8327.65,5820],["2020-02-25",8327.65,8327.65,8327.65,8327.65,0],["2020-02-26",7758.0,8517.53,7758.0,8490.4,1030],["2020-02-27",8409.03,8409.03,8409.03,8409.03,10],["2020-02-28",8354.77,8978.67,8354.77,8897.29,330],["2020-03-02",8300.52,9168.55,8300.52,8300.52,1930],["2020-03-03",8137.77,8137.77,8137.77,8137.77,10720],["2020-03-04",7595.25,8083.52,7595.25,8083.52,160],["2020-03-05",8083.52,8083.52,8083.52,8083.52,0],["2020-03-06",7595.25,8083.52,7595.25,8083.52,3500],["2020-03-09",8083.52,8083.52,8083.52,8083.52,0],["2020-03-10",7541.0,8626.03,7541.0,8626.03,2040],["2020-03-11",8680.29,8680.29,8680.29,8680.29,10],["2020-03-12",8571.78,8571.78,8409.03,8571.78,60670],["2020-03-13",7975.01,7975.01,7975.01,7975.01,6700],["2020-03-16",7432.49,7541.0,7432.49,7541.0,30],["2020-03-17",7215.49,7215.49,7215.49,7215.49,70],["2020-03-18",7215.49,7242.61,7215.49,7242.61,4510],["2020-03-19",7242.61,7703.75,7242.61,7432.49,8450],["2020-03-20",7649.5,7947.89,7649.5,7947.89,3060],["2020-03-23",7405.37,8490.4,7405.37,8463.28,13470],["2020-03-24",8680.29,8680.29,8137.77,8571.78,6580],["2020-03-25",8626.03,8680.29,8571.78,8571.78,5330],["2020-03-26",7975.01,7975.01,7975.01,7975.01,3960],["2020-03-27",7595.25,8517.53,7595.25,8517.53,10030],["2020-03-30",8517.53,8517.53,7975.01,7975.01,4010],["2020-03-31",7893.63,7893.63,7595.25,7595.25,30],["2020-04-01",7595.25,8110.64,7323.99,7323.99,2640],["2020-04-03",7812.26,7812.26,7812.26,7812.26,10],["2020-04-06",8354.77,8354.77,8354.77,8354.77,10],["2020-04-07",8354.77,8354.77,8354.77,8354.77,0],["2020-04-08",7812.26,7812.26,7812.26,7812.26,2290],["2020-04-09",7812.26,7812.26,7812.26,7812.26,0],["2020-04-10",7812.26,7812.26,7812.26,7812.26,0],["2020-04-13",7812.26,7812.26,7595.25,7595.25,14120],["2020-04-14",8083.52,8083.52,8083.52,8083.52,10],["2020-04-15",8083.52,8083.52,8083.52,8083.52,0],["2020-04-16",8083.52,8083.52,8083.52,8083.52,0],["2020-04-17",8083.52,8083.52,8083.52,8083.52,0],["2020-04-20",8354.77,8354.77,8354.77,8354.77,10],["2020-04-21",8354.77,8354.77,8354.77,8354.77,0],["2020-04-22",8354.77,8354.77,8354.77,8354.77,0],["2020-04-23",8354.77,8354.77,8354.77,8354.77,0],["2020-04-24",8680.29,8680.29,8300.52,8626.03,3520],["2020-04-27",8083.52,8083.52,8083.52,8083.52,10000],["2020-04-28",8083.52,8409.03,8083.52,8409.03,600],["2020-04-29",8626.03,8626.03,7866.51,7866.51,2170],["2020-05-04",7866.51,7866.51,7866.51,7866.51,10],["2020-05-05",7866.51,8409.03,7866.51,8409.03,200],["2020-05-06",8409.03,8409.03,8409.03,8409.03,0],["2020-05-07",8626.03,8626.03,8300.52,8300.52,160],["2020-05-08",8544.66,8544.66,8300.52,8300.52,560],["2020-05-11",8517.53,8517.53,8517.53,8517.53,10],["2020-05-12",8246.27,8246.27,8246.27,8246.27,40],["2020-05-13",8246.27,8517.53,8246.27,8517.53,1030],["2020-05-14",8571.78,8571.78,8517.53,8517.53,120],["2020-05-15",8517.53,8517.53,8517.53,8517.53,0],["2020-05-18",7975.01,7975.01,7975.01,7975.01,300],["2020-05-19",7975.01,7975.01,7975.01,7975.01,630],["2020-05-20",7866.51,7866.51,7866.51,7866.51,30],["2020-05-21",7920.76,7920.76,7866.51,7866.51,370],["2020-05-22",8029.26,8029.26,7920.76,7920.76,1100],["2020-05-25",7866.51,8381.9,7866.51,8137.77,4470],["2020-05-26",8137.77,8137.77,8137.77,8137.77,0],["2020-05-27",8409.03,8680.29,8137.77,8354.77,1920],["2020-05-28",8409.03,8409.03,8409.03,8409.03,1030],["2020-05-29",8409.03,8409.03,8409.03,8409.03,760],["2020-06-01",8409.03,8409.03,8409.03,8409.03,180],["2020-06-02",8409.03,8409.03,8409.03,8409.03,0],["2020-06-03",8626.03,8626.03,8626.03,8626.03,10],["2020-06-04",8897.29,8897.29,8897.29,8897.29,10],["2020-06-05",8463.28,8463.28,8463.28,8463.28,1000],["2020-06-08",8354.77,8571.78,8354.77,8571.78,1110],["2020-06-09",8951.54,8951.54,8951.54,8951.54,10],["2020-06-10",9168.55,9575.44,9168.55,9575.44,2350],["2020-06-11",10036.58,10036.58,8951.54,8951.54,290],["2020-06-12",8951.54,8951.54,8951.54,8951.54,0],["2020-06-15",8680.29,8680.29,8409.03,8409.03,1070],["2020-06-16",8409.03,8409.03,8137.77,8137.77,9110],["2020-06-17",8137.77,8137.77,8137.77,8137.77,1000],["2020-06-18",8137.77,8137.77,8137.77,8137.77,0],["2020-06-19",8246.27,8626.03,8219.14,8626.03,1560],["2020-06-22",9168.55,9168.55,9168.55,9168.55,20],["2020-06-23",9168.55,9168.55,9168.55,9168.55,0],["2020-06-24",9168.55,9168.55,9168.55,9168.55,100],["2020-06-25",9168.55,9168.55,9168.55,9168.55,0],["2020-06-26",8544.66,9168.55,8544.66,9168.55,7280],["2020-06-29",9168.55,9168.55,9168.55,9168.55,0],["2020-06-30",9168.55,9168.55,9168.55,9168.55,0],["2020-07-01",9168.55,9168.55,9168.55,9168.55,0],["2020-07-02",9168.55,9168.55,9168.55,9168.55,0],["2020-07-03",8544.66,8680.29,8544.66,8544.66,840],["2020-07-06",8897.29,8897.29,7947.89,7947.89,30],["2020-07-07",8137.77,8463.28,8137.77,8463.28,30],["2020-07-08",7893.63,7893.63,7893.63,7893.63,10],["2020-07-09",8436.15,8436.15,8436.15,8436.15,20],["2020-07-10",8436.15,8436.15,8436.15,8436.15,0],["2020-07-13",8436.15,8436.15,8436.15,8436.15,0],["2020-07-14",8436.15,8436.15,8436.15,8436.15,0],["2020-07-15",8436.15,8436.15,8436.15,8436.15,0],["2020-07-16",8137.77,8409.03,8137.77,8409.03,8960],["2020-07-17",8409.03,8409.03,8409.03,8409.03,0],["2020-07-20",8409.03,8409.03,8409.03,8409.03,0],["2020-07-21",8137.77,8788.79,8137.77,8788.79,3210],["2020-07-22",8951.54,8951.54,8951.54,8951.54,20],["2020-07-23",9060.05,9575.44,9060.05,9575.44,7760],["2020-07-24",10226.46,10226.46,10226.46,10226.46,10],["2020-07-27",10904.61,10904.61,10904.61,10904.61,1150],["2020-07-28",10850.36,10850.36,10145.08,10145.08,12110],["2020-07-29",9439.81,9439.81,9439.81,9439.81,2430],["2020-07-30",9439.81,9439.81,9439.81,9439.81,0],["2020-07-31",9114.3,9114.3,8870.17,9060.05,10140],["2020-08-03",9494.06,9494.06,9494.06,9494.06,10],["2020-08-04",10036.58,10036.58,9060.05,9222.8,53200],["2020-08-05",9222.8,9765.32,9222.8,9765.32,2910],["2020-08-06",10307.84,10307.84,10307.84,10307.84,10],["2020-08-07",10307.84,10307.84,10307.84,10307.84,0],["2020-08-10",9819.57,9819.57,9602.57,9602.57,250],["2020-08-11",9602.57,9602.57,9602.57,9602.57,10],["2020-08-12",9277.05,9765.32,9222.8,9765.32,2510],["2020-08-13",9222.8,9738.19,9222.8,9738.19,110],["2020-08-14",9738.19,9738.19,9711.07,9711.07,290],["2020-08-17",9711.07,9711.07,9711.07,9711.07,0],["2020-08-18",9683.94,9711.07,9114.3,9114.3,210],["2020-08-19",9738.19,9738.19,9222.8,9656.82,2120],["2020-08-20",9277.05,9602.57,9222.8,9602.57,1420],["2020-08-21",9548.31,9982.33,9548.31,9765.32,3550],["2020-08-24",9656.82,10307.84,9656.82,10253.59,7680],["2020-08-25",10036.58,10253.59,9928.08,10036.58,13380],["2020-08-26",10470.59,10714.73,10145.08,10714.73,20410],["2020-08-27",11447.13,11447.13,11447.13,11447.13,7540],["2020-08-28",12233.78,12233.78,12233.78,12233.78,13660],["2020-08-31",13074.68,13074.68,12260.9,13074.68,107300],["2020-09-01",13291.69,13291.69,13074.68,13074.68,17940],["2020-09-03",13128.93,13128.93,13020.43,13020.43,33400],["2020-09-04",12803.42,13020.43,12803.42,13020.43,34930],["2020-09-07",13020.43,13047.55,12939.05,12966.18,40920],["2020-09-08",13020.43,13020.43,12939.05,12939.05,5720],["2020-09-09",13020.43,13074.68,13020.43,13020.43,10760],["2020-09-10",12911.92,13020.43,12911.92,12966.18,31040],["2020-09-11",12966.18,13861.33,12966.18,13861.33,63770],["2020-09-14",14376.72,14376.72,13834.2,13861.33,4820],["2020-09-15",13779.95,13779.95,13562.95,13562.95,5150],["2020-09-16",13562.95,13562.95,13020.43,13020.43,20990],["2020-09-17",13020.43,13020.43,12911.92,12911.92,37020],["2020-09-18",12911.92,13020.43,12911.92,13020.43,4590],["2020-09-21",12993.3,12993.3,12911.92,12993.3,5390],["2020-09-22",12993.3,13020.43,12911.92,12911.92,4050],["2020-09-23",12939.05,13074.68,12939.05,12966.18,1370],["2020-09-24",12993.3,12993.3,12911.92,12911.92,3010],["2020-09-25",12911.92,12911.92,12749.17,12749.17,3790],["2020-09-28",12640.67,13400.19,12640.67,13291.69,34680],["2020-09-29",13400.19,13400.19,13237.43,13400.19,7770],["2020-09-30",13345.94,13345.94,13237.43,13237.43,6560],["2020-10-01",13562.95,13562.95,13183.18,13291.69,2580],["2020-10-02",13291.69,13345.94,12749.17,13345.94,15070],["2020-10-05",13562.95,14105.46,13562.95,14105.46,28020],["2020-10-06",14539.48,15082.0,14268.22,15082.0,39470],["2020-10-07",15136.25,16004.28,15136.25,15570.26,42780],["2020-10-08",15733.02,16004.28,15733.02,15841.52,89800],["2020-10-09",15733.02,15787.27,15027.74,15027.74,34720],["2020-10-12",16004.28,16004.28,15326.13,15543.14,61380],["2020-10-13",15543.14,15733.02,15244.75,15461.76,151640],["2020-10-14",15570.25,15644.39,14383.94,14383.94,57390],["2020-10-15",13568.36,13790.79,13383.0,13494.21,14880],["2020-10-16",12604.48,13494.21,12604.48,13271.78,12290],["2020-10-19",13271.78,13271.78,12604.48,12604.48,6480],["2020-10-20",12085.48,12752.77,12085.48,12752.77,16550],["2020-10-21",13234.71,13642.5,12975.2,13642.5,13070],["2020-10-22",14532.23,14569.3,14087.36,14458.08,38930],["2020-10-23",14458.08,14977.09,14458.08,14754.66,18760],["2020-10-26",14754.66,14754.66,13753.72,13753.72,9910],["2020-10-27",12975.2,13716.64,12975.2,13049.35,8540],["2020-10-28",13049.35,13271.78,12826.92,12975.2,4340],["2020-10-29",12975.2,12975.2,12901.06,12975.2,14740],["2020-10-30",13049.35,13790.79,13049.35,13494.21,6900],["2020-11-02",13494.21,13494.21,12641.56,13345.92,8450],["2020-11-03",12752.77,13308.85,12752.77,13308.85,6430],["2020-11-04",13345.92,13679.57,13345.92,13679.57,3420],["2020-11-05",13345.92,13642.5,13345.92,13642.5,2560],["2020-11-06",13642.5,13642.5,12863.99,13345.92,17530],["2020-11-09",13345.92,13494.21,12975.2,13345.92,8260],["2020-11-10",13345.92,13345.92,13049.35,13049.35,10930],["2020-11-11",13049.35,13345.92,13049.35,13345.92,1160],["2020-11-12",13197.64,13345.92,13197.64,13234.71,10290],["2020-11-13",13345.92,13345.92,13197.64,13234.71,7200],["2020-11-16",13197.64,13271.78,12975.2,12975.2,11860],["2020-11-17",12975.2,13345.92,12975.2,13197.64,14430],["2020-11-18",13345.92,13345.92,12975.2,13345.92,39600],["2020-11-19",13345.92,13420.07,13123.49,13123.49,26360],["2020-11-20",13049.35,13345.92,12975.2,13345.92,3920],["2020-11-23",13345.92,13345.92,12975.2,13197.64,16510],["2020-11-24",13197.64,13271.78,12975.2,13197.64,7700],["2020-11-25",13234.71,13234.71,12975.2,12975.2,2700],["2020-11-26",13271.78,13271.78,12975.2,12975.2,5180],["2020-11-27",13345.92,13494.21,13197.64,13197.64,44690],["2020-11-30",13345.92,13420.07,13123.49,13345.92,44460],["2020-12-01",13568.36,13568.36,13271.78,13568.36,13050],["2020-12-02",13494.21,13568.36,13345.92,13568.36,23490],["2020-12-03",13345.92,14495.16,13345.92,14495.16,70490],["2020-12-04",15162.45,15199.53,14495.16,14977.09,409399],["2020-12-07",14977.09,15644.39,14977.09,15273.67,55390],["2020-12-08",15273.67,15384.89,14606.37,14680.52,45650],["2020-12-09",14977.09,15199.53,14828.81,14902.95,22090],["2020-12-10",14902.95,14902.95,14643.45,14828.81,27580],["2020-12-11",14680.52,15199.53,14643.45,15199.53,168924],["2020-12-14",15199.53,15199.53,14791.73,15051.24,41640],["2020-12-15",14828.81,14977.09,14828.81,14828.81,22800],["2020-12-16",14828.81,14828.81,14680.52,14680.52,855403],["2020-12-17",14754.66,15570.25,14754.66,15051.24,67160],["2020-12-18",14828.81,15051.24,14828.81,14902.95,16910],["2020-12-21",14977.09,15199.53,14902.95,15199.53,19110],["2020-12-22",15051.24,15273.67,14606.37,15199.53,16510],["2020-12-23",15199.53,15273.67,14828.81,14977.09,30570],["2020-12-24",14977.09,14977.09,14309.8,14606.37,30590],["2020-12-25",14606.37,15199.53,14606.37,14828.81,21500],["2020-12-28",14754.66,14828.81,14680.52,14754.66,10380],["2020-12-29",14606.37,14902.95,14606.37,14754.66,15380],["2020-12-30",14754.66,15125.38,14754.66,14977.09,5080],["2020-12-31",14754.66,15199.53,14680.52,14977.09,8480],["2021-01-04",15051.24,16015.11,14940.02,15421.96,50300],["2021-01-05",15421.96,15421.96,15199.53,15199.53,19300],["2021-01-06",15199.53,15199.53,15051.24,15125.38,16300],["2021-01-07",15125.38,15125.38,14828.81,15088.31,17500],["2021-01-08",14902.95,15421.96,14902.95,15088.31,34800],["2021-01-11",15088.31,15088.31,14828.81,15051.24,53700],["2021-01-12",15088.31,15347.81,14828.81,15199.53,41500],["2021-01-13",15199.53,15273.67,14977.09,14977.09,45400],["2021-01-14",15125.38,16015.11,15125.38,16015.11,125500],["2021-01-15",17053.13,17127.27,16904.84,17053.13,180800],["2021-01-18",17423.85,17646.28,17423.85,17497.99,100600],["2021-01-19",17053.13,17053.13,16274.61,16274.61,69900],["2021-01-20",16200.47,16237.54,15162.45,15421.96,36000],["2021-01-21",15421.96,16311.69,15421.96,16311.69,39600],["2021-01-22",16311.69,16978.98,15644.39,16089.25,22400],["2021-01-25",16089.25,16089.25,15199.53,15903.89,105300],["2021-01-26",15903.89,15903.89,15199.53,15310.74,22700],["2021-01-27",15199.53,15940.97,15199.53,15199.53,39200],["2021-01-28",14902.95,15199.53,14161.51,14161.51,32200],["2021-01-29",13197.64,14902.95,13197.64,14754.66,46500],["2021-02-01",14754.66,14828.81,13790.79,13790.79,43300],["2021-02-02",13790.79,14087.36,13642.5,14087.36,10700],["2021-02-03",14087.36,14458.08,14087.36,14458.08,18500],["2021-02-04",14458.08,14458.08,14161.51,14235.65,16600],["2021-02-05",14235.65,14458.08,14161.51,14383.94,20200],["2021-02-08",14828.81,15125.38,14309.8,14383.94,84600],["2021-02-09",14383.94,15384.89,14383.94,15347.81,40900],["2021-02-17",16163.4,16163.4,15681.46,16089.25,59000],["2021-02-18",16756.55,16756.55,16311.69,16459.97,67400],["2021-02-19",16459.97,17609.21,16459.97,17572.13,162200],["2021-02-22",18795.51,18795.51,17868.71,18387.72,158400],["2021-02-23",18387.72,19499.88,18387.72,19055.01,74900],["2021-02-24",19277.45,19277.45,18165.29,18498.93,59000],["2021-02-25",18943.8,18943.8,17238.49,18239.43,63300],["2021-02-26",18536.01,18536.01,17646.28,18536.01,46000],["2021-03-01",18906.73,19277.45,18536.01,18684.29,87500],["2021-03-02",19574.02,19574.02,18610.15,19351.59,68000],["2021-03-03",19574.02,19574.02,18906.73,18906.73,36300],["2021-03-04",18832.58,19277.45,18536.01,18610.15,25200],["2021-03-05",18536.01,18906.73,18165.29,18758.44,32600],["2021-03-08",18165.29,19351.59,18165.29,19277.45,69900],["2021-03-09",19277.45,20612.04,18980.87,20612.04,168000],["2021-03-10",22020.78,22020.78,22020.78,22020.78,57400],["2021-03-11",23540.73,23540.73,23540.73,23540.73,29300],["2021-03-12",25171.9,25171.9,21909.56,25060.68,246200],["2021-03-15",26691.85,26803.07,26691.85,26803.07,115100],["2021-03-16",28656.67,28656.67,28174.73,28656.67,75700],["2021-03-17",30658.55,30658.55,30473.19,30658.55,64800],["2021-03-18",32734.59,32771.66,32623.37,32771.66,203200],["2021-03-19",32623.37,32623.37,30510.27,30510.27,307900],["2021-03-22",28397.16,28397.16,28397.16,28397.16,23400],["2021-03-23",26432.35,26432.35,26432.35,26432.35,13800],["2021-03-24",24615.82,24615.82,24615.82,24615.82,28500],["2021-03-25",22910.5,26321.13,22910.5,26321.13,3955744],["2021-03-26",26321.13,28137.66,26321.13,28137.66,137000],["2021-03-29",29620.54,30028.33,27507.43,28545.45,105800],["2021-03-30",27396.22,27507.43,26765.99,27062.57,100100],["2021-03-31",27062.57,28174.73,25579.69,27655.72,41700],["2021-04-01",26395.27,27433.29,26395.27,26506.49,57600],["2021-04-02",27062.57,27359.15,26321.13,26469.42,71000],["2021-04-05",26469.42,26728.92,25950.41,26135.77,52000],["2021-04-06",26135.77,26135.77,24838.25,25208.97,86900],["2021-04-07",25208.97,25208.97,24022.66,24467.53,106600],["2021-04-08",24170.95,24467.53,24022.66,24245.1,75600],["2021-04-09",24467.53,25134.82,24467.53,24764.1,130300],["2021-04-12",25208.97,25208.97,24689.96,24764.1,144600],["2021-04-13",24838.25,24838.25,23132.94,24022.66,122500],["2021-04-14",24022.66,24022.66,22465.64,23355.37,106100],["2021-04-15",23355.37,23726.09,22094.92,22317.35,141500],["2021-04-16",21575.91,22465.64,20760.33,21205.19,127400],["2021-04-19",21205.19,22688.07,20018.89,22688.07,103100],["2021-04-20",23726.09,24170.95,22688.07,23355.37,123300],["2021-04-22",23355.37,23355.37,21798.34,21872.49,37000],["2021-04-23",21501.77,21872.49,20463.75,21501.77,41900],["2021-04-26",22243.21,22243.21,20018.89,20018.89,68000],["2021-04-27",20018.89,21131.05,20018.89,20834.47,37900],["2021-04-28",21501.77,21650.06,20982.76,21131.05,25100],["2021-04-29",21724.2,21724.2,21168.12,21501.77,24600],["2021-05-04",20167.17,21316.41,20167.17,21056.9,32300],["2021-05-05",20834.47,21501.77,20426.68,20463.75,78300],["2021-05-06",21279.34,21279.34,20389.61,20389.61,34400],["2021-05-07",20389.61,20649.11,20055.96,20055.96,35400],["2021-05-10",19017.94,19870.6,19017.94,19166.23,54900],["2021-05-11",19166.23,19944.74,19166.23,19425.73,26700],["2021-05-12",19351.59,20389.61,19277.45,20315.46,45800],["2021-05-13",20278.39,21724.2,20093.03,21724.2,45900],["2021-05-14",22910.5,22910.5,21798.34,22020.78,44500],["2021-05-17",21724.2,21724.2,20537.9,21205.19,23400],["2021-05-18",21205.19,21205.19,20018.89,20686.18,24700],["2021-05-19",20389.61,20389.61,19314.52,19833.53,83700],["2021-05-20",19833.53,19944.74,19277.45,19759.38,34900],["2021-05-21",20018.89,20463.75,19314.52,20463.75,51000],["2021-05-24",20315.46,20760.33,20315.46,20723.26,24400],["2021-05-25",20723.26,21131.05,20574.97,20686.18,31100],["2021-05-26",19759.38,20760.33,19722.31,20686.18,27000],["2021-05-27",20686.18,20686.18,20018.89,20018.89,30400],["2021-05-28",20018.89,20018.89,19462.81,19796.45,52500],["2021-05-31",19796.45,19796.45,19277.45,19425.73,57000],["2021-06-01",18239.43,19277.45,18239.43,19129.16,33000],["2021-06-02",19129.16,20463.75,19129.16,20463.75,42900],["2021-06-03",21798.34,21798.34,20760.33,21131.05,36700],["2021-06-04",21131.05,21131.05,19944.74,20018.89,39800],["2021-06-07",20167.17,20167.17,19870.6,20093.03,43800],["2021-06-08",21131.05,21131.05,19499.88,19722.31,32700],["2021-06-09",19722.31,19944.74,19499.88,19499.88,21000],["2021-06-10",20612.04,20612.04,19499.88,20018.89,32300],["2021-06-11",19277.45,20130.1,19277.45,19796.45,21300],["2021-06-14",20018.89,20389.61,19648.17,19648.17,35600],["2021-06-15",19648.17,19833.53,19462.81,19499.88,22100],["2021-06-16",19351.59,19796.45,18906.73,19277.45,136000],["2021-06-17",19277.45,19648.17,19129.16,19277.45,41300],["2021-06-18",19351.59,19648.17,19203.3,19351.59,73300],["2021-06-21",19351.59,20018.89,19055.01,19944.74,391800],["2021-06-22",20463.75,20463.75,19240.37,19425.73,269200],["2021-06-23",19425.73,19425.73,19129.16,19425.73,64700],["2021-06-24",19129.16,19277.45,18980.87,19055.01,85300],["2021-06-25",18943.8,18980.87,18313.57,18461.86,141300],["2021-06-28",18461.86,18758.44,18387.72,18461.86,52500],["2021-06-29",18461.86,18906.73,17423.85,17942.85,88000],["2021-06-30",17720.42,17794.57,17497.99,17497.99,110000],["2021-07-01",17497.99,18091.14,17423.85,17646.28,44800],["2021-07-02",17646.28,17794.57,17497.99,17720.42,43200],["2021-07-05",17720.42,17905.78,17053.13,17127.27,45100],["2021-07-06",17127.27,17127.27,16163.4,16237.54,52900],["2021-07-07",15940.97,15940.97,15199.53,15570.25,82600],["2021-07-08",15570.25,16237.54,15421.96,15792.68,43400],["2021-07-09",15607.32,15607.32,15199.53,15273.67,32600],["2021-07-12",15570.25,15570.25,14235.65,14235.65,89800],["2021-07-13",14198.58,14680.52,14124.44,14606.37,13300],["2021-07-14",14828.81,15421.96,14828.81,15421.96,44100],["2021-07-15",16015.11,16015.11,15421.96,15792.68,19100],["2021-07-16",15940.97,16089.25,15570.25,15570.25,19300],["2021-07-19",15570.25,15570.25,15051.24,15496.1,22500],["2021-07-20",14940.02,15496.1,14940.02,15347.81,15300],["2021-07-21",15681.46,15681.46,15273.67,15273.67,8400],["2021-07-22",15199.53,15570.25,15125.38,15421.96,24900],["2021-07-23",15421.96,15570.25,15347.81,15570.25,15300],["2021-07-26",15570.25,15940.97,15421.96,15940.97,19600],["2021-07-27",16237.54,16237.54,15755.61,15903.89,13100],["2021-07-28",16126.33,16126.33,15347.81,15570.25,39900],["2021-07-29",15496.1,15570.25,15199.53,15310.74,17600],["2021-07-30",15310.74,15681.46,15310.74,15570.25,42400],["2021-08-02",15570.25,15570.25,15273.67,15310.74,21700],["2021-08-03",15496.1,15570.25,15125.38,15570.25,45900],["2021-08-04",15903.89,15903.89,15125.38,15125.38,28000],["2021-08-05",15125.38,15310.74,14828.81,15273.67,38500],["2021-08-06",15273.67,16311.69,14902.95,16311.69,125600],["2021-08-09",17127.27,17423.85,17090.2,17423.85,20000],["2021-08-10",18610.15,18610.15,17720.42,18165.29,101200],["2021-08-11",17942.85,17942.85,16941.91,17053.13,77200],["2021-08-12",16015.11,17646.28,15940.97,17423.85,63800],["2021-08-13",16904.84,17312.63,16682.41,17312.63,29500],["2021-08-16",17053.13,17794.57,16200.47,17497.99,86200],["2021-08-17",17646.28,17646.28,17053.13,17423.85,47200],["2021-08-18",17386.77,17386.77,16978.98,16978.98,32300],["2021-08-19",16978.98,17053.13,16459.97,16941.91,42900],["2021-08-20",16756.55,17016.05,16311.69,16682.41,77300],["2021-08-23",16385.83,16756.55,15718.53,16459.97,36400],["2021-08-24",16459.97,16459.97,15903.89,16015.11,33600],["2021-08-25",16237.54,16682.41,16015.11,16385.83,17400],["2021-08-26",16385.83,17053.13,16385.83,16904.84,32100],["2021-08-27",17053.13,17053.13,16682.41,16904.84,10400],["2021-08-30",17053.13,17423.85,16719.48,17127.27,67800],["2021-08-31",17201.41,17201.41,16867.77,16904.84,33200],["2021-09-01",16904.84,17423.85,16904.84,17386.77,53500],["2021-09-06",17386.77,18573.08,17386.77,18573.08,199900],["2021-09-07",19833.53,19833.53,18461.86,18461.86,95900],["2021-09-08",18461.86,18906.73,17794.57,18906.73,82100],["2021-09-09",18906.73,19907.67,18906.73,19870.6,132400],["2021-09-10",20018.89,20278.39,19351.59,19611.09,63300],["2021-09-13",19611.09,19611.09,18832.58,18943.8,36800],["2021-09-14",18795.51,19203.3,18202.36,18239.43,56000],["2021-09-15",18239.43,19277.45,17794.57,19055.01,44700],["2021-09-16",19055.01,19129.16,18647.22,19055.01,26700],["2021-09-17",19277.45,19277.45,18461.86,18536.01,169300],["2021-09-20",18350.65,18350.65,17275.56,17423.85,206900],["2021-09-21",16534.12,17720.42,16534.12,17386.77,53700],["2021-09-22",17572.13,18017.0,17349.7,17460.92,64800],["2021-09-23",17497.99,17646.28,17275.56,17349.7,90600],["2021-09-24",17349.7,17349.7,16608.26,16645.33,108400],["2021-09-27",16645.33,17053.13,16311.69,16534.12,117400],["2021-09-28",15866.82,16534.12,15866.82,16089.25,34600],["2021-09-29",16052.18,16608.26,16015.11,16422.9,32000],["2021-09-30",16682.41,16682.41,16422.9,16422.9,9400],["2021-10-01",16422.9,16682.41,16089.25,16385.83,19300],["2021-10-04",16052.18,16311.69,15940.97,16015.11,37300],["2021-10-05",16015.11,16682.41,15940.97,16422.9,34900],["2021-10-06",16311.69,17572.13,16311.69,17349.7,71900],["2021-10-07",17349.7,17497.99,17053.13,17423.85,57600],["2021-10-08",17794.57,17794.57,17164.34,17201.41,41800],["2021-10-11",17053.13,17201.41,16904.84,16904.84,25200],["2021-10-12",17053.13,17349.7,16867.77,17053.13,24700],["2021-10-13",17423.85,17572.13,17312.63,17312.63,44100],["2021-10-14",17757.49,17757.49,17312.63,17312.63,30700],["2021-10-15",17127.27,17646.28,17127.27,17349.7,58300],["2021-10-18",17646.28,17646.28,17275.56,17349.7,43800],["2021-10-19",17053.13,17423.85,17053.13,17201.41,36900],["2021-10-20",17201.41,17201.41,16830.69,17053.13,63600],["2021-10-21",17201.41,17201.41,16756.55,16941.91,71000],["2021-10-22",17201.41,18091.14,17053.13,18091.14,100600],["2021-10-25",19351.59,19351.59,19277.45,19351.59,143900],["2021-10-26",19796.45,20093.03,18610.15,19833.53,247700],["2021-10-27",20018.89,21205.19,20018.89,21205.19,832400],["2021-10-28",22688.07,22688.07,22613.93,22688.07,1348700],["2021-10-29",24245.1,24245.1,23874.38,24245.1,646200],["2021-11-01",25913.34,25913.34,25913.34,25913.34,122900],["2021-11-02",27692.79,27692.79,27692.79,27692.79,181400],["2021-11-03",29620.54,29620.54,25765.05,25765.05,1127400],["2021-11-04",23985.59,27544.51,23985.59,27544.51,935500],["2021-11-05",29398.11,29435.18,27581.58,27878.15,302600],["2021-11-08",27878.15,28545.45,27433.29,27878.15,257800],["2021-11-09",27878.15,27878.15,26951.35,26988.43,263000],["2021-11-10",26691.85,27062.57,25839.19,26321.13,314400],["2021-11-11",26172.84,28137.66,26172.84,27915.23,297500],["2021-11-12",28100.59,28545.45,27062.57,27804.01,253200],["2021-11-15",27804.01,28174.73,27062.57,27210.86,383600],["2021-11-16",26691.85,27062.57,25320.18,26061.62,302400],["2021-11-17",26024.55,26024.55,24912.39,25097.75,275900],["2021-11-18",24689.96,26840.14,24689.96,26840.14,327500],["2021-11-19",27804.01,28693.74,26691.85,27433.29,645500],["2021-11-22",27804.01,27804.01,25653.83,25653.83,143900],["2021-11-23",25579.69,25690.9,23911.45,25653.83,138900],["2021-11-24",26691.85,26691.85,25060.68,25060.68,102300],["2021-11-25",25060.68,26803.07,24541.67,26803.07,147200],["2021-11-26",28211.8,28211.8,25876.26,26840.14,136500],["2021-11-29",27458.93,27458.93,24983.76,26608.09,109300],["2021-11-30",26685.44,27768.33,25911.95,26608.09,187600],["2021-12-01",26608.09,26608.09,25370.5,25525.2,194100],["2021-12-02",25525.2,25525.2,24983.76,25138.46,133600],["2021-12-03",25138.46,25447.85,23591.48,23707.5,217200],["2021-12-06",22817.98,23668.82,22083.17,22083.17,153200],["2021-12-07",22817.98,23436.78,21967.14,23436.78,131000],["2021-12-08",23591.48,24403.64,22972.68,23359.43,78400],["2021-12-09",23978.22,23978.22,23359.43,23475.45,52300],["2021-12-10",23591.48,23630.15,22817.98,23320.75,56000],["2021-12-13",23978.22,24364.97,21735.1,23204.73,180800],["2021-12-14",23591.48,24055.57,23204.73,23823.52,123100],["2021-12-15",23204.73,23514.13,22895.33,23204.73,119500],["2021-12-16",23204.73,23359.43,22663.29,23204.73,134000],["2021-12-17",22972.68,23475.45,22469.91,22469.91,314400],["2021-12-20",22624.61,23552.8,21657.75,22547.26,223900],["2021-12-21",22547.26,23050.03,22121.84,23050.03,164000],["2021-12-22",23050.03,24635.69,23050.03,24635.69,424200],["2021-12-23",26337.37,26337.37,24751.71,26337.37,451000],["2021-12-24",28077.72,28155.07,25177.13,26453.39,504500],["2021-12-27",25641.23,27072.18,24829.06,26298.69,179700],["2021-12-28",27690.98,27690.98,25370.5,25911.95,322700],["2021-12-29",25525.2,25911.95,24364.97,24635.69,333400],["2021-12-30",23900.87,24635.69,23900.87,24210.27,118800],["2021-12-31",24055.57,25873.27,23978.22,25873.27,102200],["2022-01-04",26298.69,27652.3,25447.85,26530.74,299100],["2022-01-05",26840.14,27458.93,26646.76,26917.49,287200],["2022-01-06",27149.53,27149.53,26298.69,26685.44,241200],["2022-01-07",26453.39,28541.82,26453.39,28541.82,537500],["2022-01-10",30514.22,30514.22,30514.22,30514.22,269200],["2022-01-11",32641.32,32641.32,30939.64,32641.32,1162800],["2022-01-12",32641.32,33685.53,30359.52,30359.52,607400],["2022-01-13",30359.52,31133.01,28271.1,28271.1,289000],["2022-01-14",26298.69,30166.15,26298.69,26646.76,382600],["2022-01-17",27923.02,27923.02,24790.39,24790.39,232400],["2022-01-18",23243.4,23978.22,23088.71,23088.71,183600],["2022-01-19",21503.05,21851.12,21503.05,21503.05,312500],["2022-01-20",20110.77,22972.68,20110.77,22972.68,103000],["2022-01-21",24442.32,24558.34,23978.22,24558.34,88800],["2022-01-24",24597.01,24597.01,22856.66,22856.66,162100],["2022-01-25",22431.24,23591.48,21657.75,23436.78,110200],["2022-01-26",23050.03,23823.52,22431.24,22469.91,64000],["2022-01-27",21348.35,22431.24,21348.35,21541.72,101600],["2022-01-28",20806.91,23011.36,20806.91,22044.49,98700],["2022-02-07",23088.71,23127.38,22431.24,23050.03,43300],["2022-02-08",23050.03,23050.03,22199.19,22199.19,82000],["2022-02-09",22199.19,23204.73,21619.07,23088.71,89700],["2022-02-10",23204.73,24480.99,23204.73,23282.08,72300],["2022-02-11",23282.08,23359.43,22779.31,22972.68,63100],["2022-02-14",22663.29,23204.73,22121.84,22663.29,91500],["2022-02-15",22663.29,23127.38,22121.84,22431.24,63500],["2022-02-16",23166.06,23978.22,22431.24,23978.22,114500],["2022-02-17",24326.29,24403.64,23204.73,23707.5,50300],["2022-02-18",22972.68,24713.04,22972.68,24364.97,59200],["2022-02-21",25061.11,25486.53,24326.29,24403.64,285000],["2022-02-22",23978.22,23978.22,22740.63,22972.68,176900],["2022-02-23",23320.75,23900.87,23050.03,23166.06,57400],["2022-02-24",23591.48,23591.48,22199.19,22701.96,194200],["2022-02-25",23707.5,23707.5,22779.31,22817.98,56500],["2022-02-28",23591.48,23591.48,22431.24,22740.63,71800],["2022-03-01",22740.63,23823.52,22431.24,23359.43,95400],["2022-03-02",23359.43,23436.78,22856.66,23127.38,55000],["2022-03-03",23127.38,23359.43,22856.66,22895.33,87500],["2022-03-04",22817.98,23591.48,22740.63,22817.98,102900],["2022-03-07",23436.78,23436.78,22469.91,22624.61,130900],["2022-03-08",22624.61,22663.29,22315.21,22315.21,80900],["2022-03-09",22315.21,22817.98,21657.75,22005.82,100500],["2022-03-10",22469.91,22663.29,22199.19,22431.24,57400],["2022-03-11",22237.87,22431.24,22005.82,22199.19,78800],["2022-03-14",22121.84,22199.19,21889.79,22199.19,98800],["2022-03-15",22199.19,22431.24,21889.79,22044.49,81300],["2022-03-16",22044.49,22547.26,21889.79,22315.21,75000],["2022-03-17",22353.89,23282.08,22315.21,23050.03,112200],["2022-03-18",23050.03,23591.48,23050.03,23436.78,116300],["2022-03-21",23436.78,24713.04,23436.78,24055.57,135800],["2022-03-22",24442.32,24442.32,23514.13,23591.48,110400],["2022-03-23",23591.48,23978.22,23127.38,23127.38,59700],["2022-03-24",23127.38,23475.45,23050.03,23127.38,63500],["2022-03-25",23127.38,23359.43,23050.03,23050.03,119500],["2022-03-28",23050.03,23243.4,22276.54,22315.21,107100],["2022-03-29",22160.52,23088.71,22160.52,22895.33,44000],["2022-03-30",22817.98,23823.52,22585.94,23204.73,190400],["2022-03-31",23204.73,23591.48,22624.61,22624.61,75200],["2022-04-01",22701.96,22934.01,22431.24,22934.01,61700],["2022-04-04",22895.33,23088.71,22431.24,22547.26,88300],["2022-04-05",22431.24,22740.63,22431.24,22469.91,27100],["2022-04-06",22508.59,22508.59,22199.19,22431.24,91000],["2022-04-07",22508.59,22508.59,22044.49,22160.52,82200],["2022-04-08",22160.52,22353.89,21657.75,22044.49,47100],["2022-04-12",22044.49,22044.49,21154.98,21154.98,64800],["2022-04-13",21425.7,21657.75,20729.56,21193.65,59300],["2022-04-14",21503.05,21503.05,20806.91,20806.91,55600],["2022-04-15",20806.91,20884.26,19375.95,20497.51,32600],["2022-04-18",19878.72,20652.21,19066.55,19491.97,40500],["2022-04-19",20110.77,20110.77,18215.71,18215.71,67100],["2022-04-20",18215.71,18215.71,17790.29,17867.64,69300],["2022-04-21",17364.87,17790.29,16630.06,17480.9,163400],["2022-04-22",17712.94,18679.81,17403.55,17790.29,95100],["2022-04-25",17867.64,17906.32,16552.71,16552.71,90300],["2022-04-26",15547.17,17480.9,15547.17,17480.9,51200],["2022-04-27",17712.94,18215.71,17016.8,18177.04,26000],["2022-04-28",17210.17,18795.83,17210.17,18099.69,26000],["2022-04-29",17790.29,19066.55,17790.29,19066.55,50900],["2022-05-04",19066.55,19066.55,18177.04,18177.04,22100],["2022-05-05",18873.18,18873.18,17248.85,17790.29,35300],["2022-05-06",17712.94,17712.94,16707.41,17016.8,33400],["2022-05-09",16204.64,16475.36,15972.59,16320.66,205300],["2022-05-10",15856.57,16591.38,15856.57,16243.31,77200],["2022-05-11",17132.83,17364.87,16630.06,17094.15,43100],["2022-05-12",17094.15,17364.87,15972.59,16398.01,22800],["2022-05-13",16243.31,16320.66,15547.17,15547.17,47700],["2022-05-16",15663.19,16165.96,15663.19,15779.22,18000],["2022-05-17",14928.38,16862.1,14928.38,16862.1,7600],["2022-05-18",16862.1,17326.2,16243.31,16243.31,10600],["2022-05-19",15856.57,16978.13,15856.57,16630.06,8600],["2022-05-20",17364.87,17403.55,16514.03,16591.38,9400],["2022-05-23",17364.87,17364.87,16165.96,16436.68,11200],["2022-05-24",16784.75,16784.75,15547.17,16088.61,12300],["2022-05-25",16475.36,16630.06,16011.26,16630.06,31300],["2022-05-26",16436.68,16630.06,15508.49,16398.01,49100],["2022-05-27",16398.01,16552.71,16243.31,16320.66,20800],["2022-05-30",16320.66,16784.75,16320.66,16475.36,44200],["2022-05-31",16475.36,16591.38,16127.29,16127.29,52700],["2022-06-01",16243.31,16359.33,15817.89,16359.33,29500],["2022-06-02",16243.31,16243.31,15779.22,15856.57,77600],["2022-06-03",15817.89,15817.89,15469.82,15585.84,27900],["2022-06-06",15469.82,15701.87,15083.07,15585.84,56000],["2022-06-07",15547.17,15547.17,14502.96,14502.96,198100],["2022-06-08",15315.12,15315.12,14309.58,15005.73,145300],["2022-06-09",15392.47,15392.47,14502.96,14541.63,68600],["2022-06-10",14464.28,14657.65,14309.58,14541.63,41200],["2022-06-13",14309.58,14309.58,13536.09,13574.77,88900],["2022-06-14",13304.04,13806.81,13304.04,13768.14,33600],["2022-06-15",13458.74,13613.44,12878.62,12994.65,42200],["2022-06-16",13729.47,13729.47,12955.97,12955.97,16800],["2022-06-17",12453.2,12762.6,12066.46,12105.13,57900],["2022-06-20",11370.32,11602.36,11331.64,11331.64,47600],["2022-06-21",10596.83,11447.67,10596.83,11370.32,31700],["2022-06-22",11757.06,12143.81,11254.29,11989.11,49600],["2022-06-23",12337.18,12337.18,11989.11,12259.83,48500],["2022-06-24",11602.36,13110.67,11602.36,12453.2,68600],["2022-06-27",12762.6,13072.0,12607.9,13072.0,39100],["2022-06-28",13690.79,13690.79,13188.02,13652.12,34800],["2022-06-29",13652.12,13845.49,13652.12,13690.79,31800],["2022-06-30",13613.44,14193.56,13536.09,13536.09,24300],["2022-07-01",13536.09,13536.09,12801.28,13381.39,50600],["2022-07-04",12917.3,13806.81,12917.3,13381.39,9200],["2022-07-05",13613.44,13613.44,13226.7,13226.7,12600],["2022-07-06",13458.74,13458.74,12801.28,12917.3,4200],["2022-07-07",13304.04,13304.04,12375.86,13110.67,16900],["2022-07-08",12685.25,13729.47,12685.25,13304.04,10800],["2022-07-11",13304.04,13342.72,12955.97,13226.7,18700],["2022-07-12",13149.35,13497.42,12994.65,13458.74,25500],["2022-07-13",13845.49,13845.49,13458.74,13536.09,259600],["2022-07-14",14154.89,14154.89,13497.42,13536.09,13900],["2022-07-15",13884.16,13884.16,13265.37,13458.74,14700],["2022-07-18",13497.42,13536.09,13226.7,13381.39,44400],["2022-07-19",13072.0,13652.12,13033.32,13536.09,8700],["2022-07-20",13536.09,13884.16,13304.04,13768.14,52100],["2022-07-21",13768.14,13884.16,13458.74,13652.12,12500],["2022-07-22",13768.14,13768.14,13149.35,13149.35,44700],["2022-07-25",13033.32,13149.35,12994.65,13149.35,10000],["2022-07-26",13536.09,13536.09,13226.7,13342.72,15800],["2022-07-27",13497.42,13497.42,13149.35,13342.72,7000],["2022-07-28",13226.7,13536.09,13149.35,13497.42,58800],["2022-07-29",13497.42,14425.61,13497.42,14425.61,128100],["2022-08-01",15353.8,15353.8,14696.33,15237.77,29300],["2022-08-02",15779.22,15779.22,14386.93,15315.12,15400],["2022-08-03",14425.61,15237.77,14425.61,15121.75,33200],["2022-08-04",15121.75,15315.12,14773.68,15315.12,36400],["2022-08-05",15315.12,15469.82,15005.73,15315.12,13000],["2022-08-08",15315.12,15469.82,14889.7,15469.82,16700],["2022-08-09",15083.07,15469.82,15005.73,15083.07,35400],["2022-08-10",15044.4,15817.89,14851.03,15817.89,76900],["2022-08-11",15585.84,15701.87,15237.77,15431.15,19600],["2022-08-12",15624.52,15624.52,15121.75,15508.49,2700],["2022-08-15",15315.12,15624.52,15315.12,15353.8,31500],["2022-08-16",15508.49,15624.52,15392.47,15392.47,7200],["2022-08-17",15315.12,15856.57,15276.45,15469.82,41000],["2022-08-18",15431.15,15431.15,15237.77,15431.15,25100],["2022-08-19",15199.1,15740.54,15199.1,15392.47,20000],["2022-08-22",15392.47,15392.47,14696.33,15237.77,20600],["2022-08-23",15237.77,15431.15,14889.7,15431.15,16100],["2022-08-24",15392.47,15547.17,15083.07,15547.17,31400],["2022-08-25",15585.84,16088.61,15585.84,16088.61,58300],["2022-08-26",16552.71,16591.38,16088.61,16475.36,49900],["2022-08-29",16436.68,16436.68,15469.82,16088.61,31700],["2022-08-30",16088.61,16165.96,15856.57,16088.61,12300],["2022-08-31",15933.91,16243.31,15933.91,16165.96,37400],["2022-09-05",16165.96,16436.68,16165.96,16320.66,15100],["2022-09-06",15585.84,16320.66,15585.84,16243.31,15000],["2022-09-07",16011.26,16436.68,16011.26,16165.96,41200],["2022-09-08",16165.96,16243.31,15585.84,15585.84,49600],["2022-09-09",16180.72,16180.72,15784.14,15863.45,15800],["2022-09-12",15942.77,16339.36,15942.77,15942.77,17500],["2022-09-13",15942.77,16260.04,15942.77,16220.38,8100],["2022-09-14",15506.53,16220.38,15506.53,16180.72,10900],["2022-09-15",16101.41,16180.72,16101.41,16101.41,1900],["2022-09-16",15347.89,16061.75,15347.89,16022.09,5500],["2022-09-19",15942.77,16022.09,15308.23,15466.87,12800],["2022-09-20",14594.38,15863.45,14594.38,15625.5,3900],["2022-09-21",15625.5,15625.5,15466.87,15466.87,3600],["2022-09-22",15070.28,15546.18,15070.28,15546.18,9800],["2022-09-23",15149.6,15546.18,15149.6,15466.87,6400],["2022-09-26",14911.65,14911.65,14396.08,14713.35,29200],["2022-09-27",14713.35,14713.35,13761.55,13801.2,15800],["2022-09-28",13801.2,14673.69,13801.2,14515.06,7300],["2022-09-29",15228.92,15506.53,14554.72,14911.65,76400],["2022-09-30",15546.18,15546.18,14356.43,14951.31,44200],["2022-10-03",14435.74,15466.87,14396.08,14713.35,36200],["2022-10-04",14356.43,14713.35,14316.77,14396.08,19900],["2022-10-05",14197.79,15030.62,14197.79,14911.65,6700],["2022-10-06",13959.84,15070.28,13880.52,13880.52,27300],["2022-10-07",14634.04,14634.04,13206.33,13880.52,10400],["2022-10-10",13880.52,13880.52,13325.3,13325.3,32600],["2022-10-11",13840.86,13840.86,13285.64,13483.94,86300],["2022-10-12",13959.84,13959.84,13483.94,13801.2,14600],["2022-10-13",14158.13,14158.13,12849.4,13483.94,17600],["2022-10-14",13483.94,14396.08,13166.67,13404.62,6700],["2022-10-17",13404.62,14078.82,13404.62,13523.59,8200],["2022-10-18",13087.35,14118.47,13087.35,13682.23,7000],["2022-10-19",14197.79,14197.79,13682.23,13721.89,12600],["2022-10-20",13999.5,13999.5,13245.98,13761.55,1300],["2022-10-21",13642.57,13682.23,12809.74,12809.74,33800],["2022-10-24",11976.91,12809.74,11937.25,11976.91,11400],["2022-10-25",11976.91,11976.91,11183.73,11976.91,19900],["2022-10-26",11976.91,12809.74,11976.91,12809.74,106100],["2022-10-27",12849.4,13563.25,12809.74,13087.35,6400],["2022-10-28",13880.52,13880.52,13087.35,13245.98,37100],["2022-10-31",13008.03,13483.94,12492.47,12492.47,17800],["2022-11-01",13008.03,13008.03,12333.84,12889.06,16400],["2022-11-02",12928.71,12928.71,12413.15,12889.06,14200],["2022-11-03",12889.06,12889.06,12532.13,12532.13,6300],["2022-11-04",12175.2,12175.2,11738.96,11818.27,19500],["2022-11-07",11857.93,12016.57,11025.1,11025.1,39400],["2022-11-08",10390.56,11025.1,10311.24,10390.56,46000],["2022-11-09",10866.47,10906.12,10390.56,10906.12,5700],["2022-11-10",10906.12,10906.12,10152.61,10469.88,47500],["2022-11-11",10628.51,10707.83,9835.34,9835.34,19400],["2022-11-14",9200.8,9835.34,9161.14,9161.14,46500],["2022-11-15",9161.14,9161.14,8526.61,8526.61,37000],["2022-11-16",7931.73,9121.49,7931.73,9121.49,116600],["2022-11-17",9756.02,9756.02,9756.02,9756.02,31900],["2022-11-18",10271.59,10430.22,9676.71,10430.22,55900],["2022-11-21",10628.51,11104.42,10549.2,10945.78,34300],["2022-11-22",11461.35,11461.35,10945.78,10945.78,19600],["2022-11-23",10945.78,10945.78,10231.93,10231.93,23900],["2022-11-24",9716.37,10628.51,9716.37,10469.88,5000],["2022-11-25",10826.81,10826.81,10271.59,10628.51,15300],["2022-11-28",10628.51,11342.37,10628.51,11342.37,31100],["2022-11-29",11976.91,12056.22,11421.69,11897.59,18300],["2022-11-30",12452.81,12452.81,11104.42,11540.66,44700],["2022-12-01",11104.42,12294.18,11104.42,12175.2,27200],["2022-12-02",12532.13,12532.13,11382.03,11937.25,30700],["2022-12-05",12333.84,12333.84,11223.39,11421.69,75200],["2022-12-06",12056.22,12056.22,10787.15,10866.47,19700],["2022-12-07",10311.24,11580.32,10311.24,10469.88,32100],["2022-12-08",11144.08,11144.08,10707.83,11104.42,13300],["2022-12-09",10549.2,11104.42,10350.9,10549.2,40000],["2022-12-12",11025.1,11025.1,10311.24,10628.51,10300],["2022-12-13",10469.88,10707.83,10390.56,10390.56,2800],["2022-12-14",10906.12,10906.12,10430.22,10430.22,2700],["2022-12-15",10469.88,10787.15,10430.22,10668.17,5700],["2022-12-16",10707.83,10707.83,10390.56,10707.83,8300],["2022-12-19",10707.83,11104.42,10707.83,11025.1,23800],["2022-12-20",10787.15,10985.44,10430.22,10549.2,23700],["2022-12-21",10549.2,10549.2,10311.24,10549.2,12000],["2022-12-22",10231.93,10509.54,10152.61,10469.88,6100],["2022-12-23",10311.24,10469.88,10231.93,10469.88,1500],["2022-12-26",10311.24,10469.88,10152.61,10469.88,13300],["2022-12-27",10112.95,10469.88,10112.95,10311.24,3700],["2022-12-28",10192.27,10628.51,10192.27,10628.51,10600],["2022-12-29",10866.47,10866.47,10390.56,10628.51,600],["2022-12-30",10311.24,10549.2,10231.93,10549.2,4000],["2023-01-03",10668.17,10668.17,10231.93,10549.2,17700],["2023-01-04",10588.86,10707.83,10549.2,10707.83,8000],["2023-01-05",10588.86,10628.51,10549.2,10588.86,7000],["2023-01-06",10549.2,10707.83,10549.2,10628.51,13600],["2023-01-09",10549.2,10588.86,10549.2,10549.2,7900],["2023-01-10",10549.2,10588.86,10549.2,10588.86,700],["2023-01-11",10707.83,10707.83,10469.88,10707.83,6500],["2023-01-12",10747.49,10747.49,10311.24,10311.24,15200],["2023-01-13",10311.24,10628.51,10073.29,10073.29,24700],["2023-01-16",10509.54,10509.54,10311.24,10311.24,1300],["2023-01-17",10311.24,10430.22,10192.27,10390.56,7800],["2023-01-18",10509.54,11064.76,10469.88,10787.15,8900],["2023-01-19",10906.12,10945.78,10509.54,10866.47,8300],["2023-01-27",10866.47,11263.05,10866.47,11183.73,2600],["2023-01-30",11144.08,11263.05,10906.12,10945.78,34000],["2023-01-31",10707.83,11104.42,10588.86,10945.78,20100],["2023-02-01",11144.08,11144.08,10747.49,11025.1,33800],["2023-02-02",11025.1,11025.1,10311.24,10826.81,16000],["2023-02-03",10906.12,10906.12,10549.2,10747.49,2700],["2023-02-06",10390.56,11025.1,10390.56,10787.15,21600],["2023-02-07",11183.73,11183.73,10707.83,10707.83,5600],["2023-02-08",10668.17,10866.47,10152.61,10707.83,36400],["2023-02-09",10707.83,10707.83,9993.98,10390.56,9300],["2023-02-10",10469.88,10549.2,10311.24,10390.56,8700],["2023-02-13",10350.9,10390.56,9835.34,9914.66,10200],["2023-02-14",10073.29,10311.24,9914.66,10231.93,7700],["2023-02-15",10231.93,10707.83,10231.93,10707.83,34700],["2023-02-16",10707.83,11064.76,10668.17,11025.1,13900],["2023-02-17",11025.1,11025.1,10707.83,10707.83,8000],["2023-02-20",10866.47,11025.1,10787.15,11025.1,7400],["2023-02-21",11025.1,11104.42,10787.15,10787.15,14900],["2023-02-22",10866.47,10945.78,10469.88,10469.88,27700],["2023-02-23",10469.88,10628.51,10311.24,10549.2,18400],["2023-02-24",10549.2,10787.15,10469.88,10549.2,6200],["2023-02-27",10469.88,10469.88,10271.59,10311.24,30200],["2023-02-28",10350.9,10390.56,10271.59,10271.59,28500],["2023-03-01",10311.24,10311.24,10152.61,10311.24,16700],["2023-03-02",10549.2,10549.2,10350.9,10509.54,400],["2023-03-03",10390.56,10390.56,10350.9,10350.9,700],["2023-03-06",10350.9,10628.51,10350.9,10469.88,22400],["2023-03-07",10469.88,10469.88,10311.24,10390.56,4600],["2023-03-08",10311.24,10469.88,10311.24,10469.88,2500],["2023-03-09",10390.56,10509.54,10311.24,10390.56,6200],["2023-03-10",10350.9,10469.88,10311.24,10469.88,5500],["2023-03-13",10390.56,10509.54,10350.9,10509.54,6700],["2023-03-14",10509.54,10707.83,10311.24,10509.54,54400],["2023-03-15",10628.51,11223.39,10628.51,11223.39,67400],["2023-03-16",11897.59,11976.91,11818.27,11976.91,119200],["2023-03-17",12809.74,12809.74,12770.08,12809.74,122800],["2023-03-20",13483.94,13523.59,12809.74,12849.4,96800],["2023-03-21",13087.35,13325.3,12373.49,12849.4,61000],["2023-03-22",12889.06,13285.64,12413.15,12849.4,82500],["2023-03-23",12651.1,12928.71,12294.18,12373.49,41300],["2023-03-24",12413.15,12928.71,12373.49,12492.47,43600],["2023-03-27",12532.13,12968.37,12532.13,12770.08,22700],["2023-03-28",12770.08,12928.71,12611.45,12690.76,37200],["2023-03-29",12571.79,12690.76,12452.81,12690.76,15300],["2023-03-30",12690.76,12690.76,12452.81,12452.81,33600],["2023-03-31",12492.47,12849.4,12492.47,12770.08,29800],["2023-04-03",12770.08,13642.57,12770.08,13642.57,124800],["2023-04-04",14277.11,14277.11,13642.57,13959.84,100000],["2023-04-05",14118.47,14118.47,13325.3,13642.57,75600],["2023-04-06",13483.94,13682.23,13087.35,13206.33,54900],["2023-04-07",13087.35,13444.28,12770.08,13444.28,59400],["2023-04-10",13721.89,14356.43,13642.57,13642.57,123000],["2023-04-11",13483.94,13959.84,13483.94,13959.84,53600],["2023-04-12",13959.84,14039.16,13761.55,13959.84,26100],["2023-04-13",13682.23,13959.84,13642.57,13642.57,47400],["2023-04-14",13642.57,13682.23,13087.35,13087.35,58000],["2023-04-17",12928.71,13245.98,12690.76,13245.98,44300],["2023-04-18",12889.06,12968.37,12889.06,12968.37,13900],["2023-04-19",12968.37,13245.98,12889.06,13008.03,57500],["2023-04-20",13008.03,13008.03,12889.06,12928.71,11900],["2023-04-21",12928.71,13563.25,12928.71,13008.03,80100],["2023-04-24",12968.37,13206.33,12928.71,13008.03,61400],["2023-04-25",12849.4,13008.03,12770.08,13008.03,51700],["2023-04-26",12809.74,13008.03,12690.76,12730.42,44200],["2023-04-27",13008.03,13602.91,12968.37,13483.94,75500],["2023-04-28",13880.52,13880.52,13087.35,13483.94,47100],["2023-05-04",13483.94,13483.94,12770.08,12928.71,37700],["2023-05-05",12889.06,13642.57,12889.06,13206.33,63300],["2023-05-08",13206.33,13682.23,13206.33,13682.23,59500],["2023-05-09",13880.52,13880.52,13245.98,13483.94,13100],["2023-05-10",13166.67,13721.89,13166.67,13563.25,40600],["2023-05-11",13642.57,13682.23,13325.3,13563.25,51400],["2023-05-12",13642.57,13880.52,13523.59,13721.89,68700],["2023-05-15",13721.89,14594.38,13721.89,14039.16,77600],["2023-05-16",13959.84,14039.16,13801.2,13880.52,32200],["2023-05-17",13999.5,14356.43,13999.5,14197.79,47600],["2023-05-18",14118.47,14435.74,14118.47,14435.74,100700],["2023-05-19",14911.65,15427.21,14792.67,15427.21,163500],["2023-05-22",16497.99,16497.99,16497.99,16497.99,50700],["2023-05-23",17648.09,17648.09,17092.87,17132.53,340600],["2023-05-24",17370.48,17449.8,17053.21,17211.85,49900],["2023-05-25",17211.85,18401.61,16934.24,18401.61,320500],["2023-05-26",19670.68,19670.68,19591.37,19670.68,186900],["2023-05-29",20820.78,21019.08,20067.27,21019.08,180700],["2023-05-30",22050.2,22089.86,21098.39,21613.96,164200],["2023-05-31",21613.96,21613.96,20106.93,21019.08,304400],["2023-06-01",20900.1,21415.66,20067.27,21415.66,137000],["2023-06-02",21415.66,21455.32,19948.29,19948.29,182600],["2023-06-05",19948.29,19948.29,18639.56,18679.22,186700],["2023-06-06",18996.49,19512.05,18560.24,19234.44,57900],["2023-06-07",19155.12,20225.9,19115.46,20106.93,99000],["2023-06-08",20106.93,20582.83,19036.14,19036.14,90900],["2023-06-09",19194.78,19432.73,18718.88,19432.73,33700],["2023-06-12",19432.73,19432.73,18877.51,19155.12,44000],["2023-06-13",19155.12,19512.05,19036.14,19075.8,87000],["2023-06-14",19432.73,19512.05,18877.51,19075.8,28000],["2023-06-15",19075.8,19274.1,18837.85,19194.78,18500],["2023-06-16",19274.1,19313.76,18837.85,18837.85,65800],["2023-06-19",18837.85,18837.85,17529.12,17529.12,111500],["2023-06-20",17608.43,18242.97,17608.43,18242.97,57200],["2023-06-21",19194.78,19194.78,18203.31,18956.83,20600],["2023-06-22",18956.83,18956.83,18401.61,18758.53,40000],["2023-06-23",19115.46,19115.46,18242.97,18956.83,27300],["2023-06-26",18956.83,19274.1,18480.92,18718.88,38900],["2023-06-27",18996.49,18996.49,18520.58,18560.24,24300],["2023-06-28",18798.19,19313.76,18560.24,19075.8,40700],["2023-06-29",19075.8,19075.8,18718.88,18798.19,13400],["2023-06-30",18798.19,19036.14,18599.9,18599.9,46500],["2023-07-03",18322.29,18718.88,18322.29,18480.92,15300],["2023-07-04",18560.24,19194.78,18560.24,19194.78,28500],["2023-07-05",19194.78,19194.78,18718.88,19115.46,39500],["2023-07-06",19075.8,19115.46,18639.56,18917.17,23100],["2023-07-07",18718.88,18996.49,18718.88,18996.49,32600],["2023-07-10",18996.49,19908.63,18996.49,19631.02,82800],["2023-07-11",19829.32,19829.32,19353.41,19353.41,39800],["2023-07-12",19353.41,19432.73,18877.51,19353.41,28700],["2023-07-13",19353.41,20146.59,19274.1,20146.59,97800],["2023-07-14",20225.9,20701.81,19750.0,20225.9,45800],["2023-07-17",20225.9,20781.12,20067.27,20146.59,68600],["2023-07-18",19829.32,20622.49,19750.0,20622.49,143800],["2023-07-19",20781.12,21019.08,19829.32,20225.9,39500],["2023-07-20",19829.32,20225.9,19829.32,20225.9,25800],["2023-07-21",20225.9,20781.12,20225.9,20781.12,113700],["2023-07-24",20820.78,20820.78,20305.22,20424.2,35300],["2023-07-25",20622.49,21019.08,20622.49,20781.12,104900],["2023-07-26",21058.73,21574.3,20622.49,21019.08,124500],["2023-07-27",21336.35,21336.35,20424.2,20701.81,53100],["2023-07-28",20701.81,20781.12,20225.9,20225.9,87900],["2023-07-31",20225.9,20305.22,19948.29,20225.9,93700],["2023-08-01",20146.59,20225.9,19908.63,19908.63,85200],["2023-08-02",19829.32,20344.88,19710.34,20225.9,37200],["2023-08-03",19987.95,20344.88,19987.95,20225.9,24800],["2023-08-04",20305.22,21415.66,20225.9,21415.66,137100],["2023-08-07",21574.3,21574.3,20939.76,21415.66,80800],["2023-08-08",21574.3,22883.03,21415.66,22883.03,167400],["2023-08-09",23477.91,23795.18,23002.01,23081.33,72500],["2023-08-10",22367.47,23358.94,22367.47,22883.03,56800],["2023-08-11",21851.91,24112.45,21812.25,24112.45,137500],["2023-08-14",24112.45,25064.26,23398.59,24469.38,127400],["2023-08-15",24905.62,24905.62,23477.91,23636.55,45400],["2023-08-16",22645.08,23636.55,22605.42,23239.96,53000],["2023-08-17",23398.59,23398.59,22407.13,22922.69,45200],["2023-08-18",22486.45,23002.01,21336.35,21336.35,90100],["2023-08-21",21138.05,21336.35,20503.51,21257.03,116800],["2023-08-22",21058.73,22050.2,20860.44,22010.54,37200],["2023-08-23",22367.47,22367.47,21098.39,21613.96,5200],["2023-08-24",22129.52,22605.42,21732.93,22605.42,78400],["2023-08-25",22050.2,22764.06,22050.2,22526.1,27300],["2023-08-28",22526.1,22526.1,21415.66,22129.52,69500],["2023-08-29",21693.27,22010.54,21257.03,21257.03,87800],["2023-08-30",21613.96,21613.96,21019.08,21415.66,47800],["2023-08-31",21653.61,21653.61,20781.12,21415.66,30300],["2023-09-05",21812.25,21891.57,21177.71,21613.96,117200],["2023-09-06",21812.25,21931.22,21257.03,21931.22,64900],["2023-09-07",21931.22,22526.1,21931.22,22486.45,74700],["2023-09-08",22526.1,22526.1,21970.88,22407.13,52700],["2023-09-11",21138.05,21812.25,20860.44,20860.44,228300],["2023-09-12",20860.44,20939.76,20027.61,20939.76,105900],["2023-09-13",20900.1,21336.35,20146.59,20225.9,331800],["2023-09-14",20344.88,20582.83,19274.1,19274.1,78600],["2023-09-15",19274.1,20146.59,19075.8,19274.1,65200],["2023-09-18",19274.1,19670.68,18718.88,18718.88,41900],["2023-09-19",18718.88,19036.14,18322.29,18718.88,42300],["2023-09-20",19313.76,19313.76,18639.56,18917.17,125400],["2023-09-21",19115.46,19115.46,18560.24,18877.51,16800],["2023-09-22",18401.61,18480.92,17568.78,17568.78,214000],["2023-09-25",16696.29,17568.78,16339.36,16339.36,81400],["2023-09-26",15625.5,16260.04,15228.92,15228.92,313100],["2023-09-27",14753.01,15387.55,14197.79,15387.55,244000],["2023-09-28",15427.21,15665.16,14753.01,14990.96,42600],["2023-09-29",15070.28,15625.5,15070.28,15308.23,89400],["2023-10-02",15268.57,15784.14,15268.57,15585.84,20400],["2023-10-03",15189.26,15189.26,14515.06,14554.72,114400],["2023-10-04",14039.16,15387.55,14039.16,15070.28,87500],["2023-10-05",14832.33,15506.53,14753.01,14832.33,12100],["2023-10-06",15347.89,15347.89,14673.69,15308.23,18600],["2023-10-09",14832.33,15466.87,14753.01,15387.55,16600],["2023-10-10",15308.23,16180.72,15308.23,15704.82,38700],["2023-10-11",15704.82,16379.02,15704.82,16339.36,17200],["2023-10-12",16339.36,16894.58,16339.36,16735.94,27500],["2023-10-13",16656.63,16973.9,15903.11,16973.9,44000],["2023-10-16",16973.9,16973.9,16339.36,16418.67,40700],["2023-10-17",16141.06,16339.36,15704.82,15704.82,17300],["2023-10-18",15070.28,15625.5,14753.01,14911.65,47100],["2023-10-19",14911.65,15030.62,13880.52,14277.11,71800],["2023-10-20",14277.11,15268.57,13563.25,15268.57,78600],["2023-10-23",15744.48,15744.48,14753.01,14753.01,31800],["2023-10-24",14634.04,15070.28,14594.38,14990.96,28600],["2023-10-25",15030.62,15030.62,14753.01,14753.01,27300],["2023-10-26",14634.04,14634.04,13999.5,13999.5,73500],["2023-10-27",14197.79,14951.31,14078.82,14951.31,37000],["2023-10-30",14753.01,14990.96,14673.69,14990.96,18800],["2023-10-31",14911.65,15070.28,14277.11,14316.77,58400],["2023-11-01",13563.25,14832.33,13563.25,14396.08,11800],["2023-11-02",14475.4,15347.89,14475.4,15070.28,37600],["2023-11-03",15070.28,15149.6,14792.67,15070.28,21400],["2023-11-06",14713.35,15387.55,14713.35,15387.55,17500],["2023-11-07",15070.28,15149.6,14951.31,14951.31,11000],["2023-11-08",14990.96,15665.16,14990.96,15506.53,18100],["2023-11-09",15546.18,16260.04,15546.18,15863.45,101000],["2023-11-10",15863.45,16537.65,15863.45,15942.77,63700],["2023-11-13",16180.72,16339.36,15863.45,16061.75,17600],["2023-11-14",16061.75,16061.75,15863.45,16022.09,11500],["2023-11-15",16260.04,16458.33,15744.48,16141.06,66100],["2023-11-16",15625.5,16141.06,15625.5,16141.06,47600],["2023-11-17",16141.06,16458.33,15863.45,16101.41,47600],["2023-11-20",15546.18,16061.75,15546.18,16061.75,51400],["2023-11-21",16061.75,16260.04,16061.75,16141.06,37900],["2023-11-22",16141.06,16299.7,15903.11,16180.72,37600],["2023-11-23",16260.04,17211.85,16260.04,16537.65,116900],["2023-11-24",16537.65,16577.31,15744.48,16260.04,24800],["2023-11-27",16260.04,16418.67,16061.75,16220.38,10200],["2023-11-28",15704.82,16220.38,15704.82,16061.75,15000],["2023-11-29",15982.43,16220.38,15942.77,16220.38,38400],["2023-11-30",16022.09,16101.41,15863.45,16022.09,30400],["2023-12-01",16022.09,16141.06,15863.45,16101.41,11800],["2023-12-04",16101.41,16497.99,15863.45,16299.7,92700],["2023-12-05",16379.02,16894.58,15982.43,16537.65,51500],["2023-12-06",17013.55,17013.55,16339.36,16537.65,14600],["2023-12-07",16577.31,16815.26,16180.72,16220.38,38800],["2023-12-08",16458.33,16458.33,16101.41,16220.38,16200],["2023-12-11",16101.41,16220.38,15704.82,16101.41,28900],["2023-12-12",15942.77,16497.99,15863.45,16379.02,27100],["2023-12-13",16537.65,16537.65,16022.09,16061.75,28200],["2023-12-14",16061.75,16180.72,15942.77,15942.77,29700],["2023-12-15",15903.11,16220.38,15903.11,16101.41,8500],["2023-12-18",16339.36,16497.99,15903.11,16141.06,34500],["2023-12-19",16180.72,16180.72,16022.09,16180.72,8800],["2023-12-20",16180.72,16220.38,16101.41,16101.41,17700],["2023-12-21",16101.41,16497.99,16101.41,16497.99,18800],["2023-12-22",16577.31,16577.31,16180.72,16418.67,17600],["2023-12-25",16260.04,16656.63,16260.04,16458.33,50800],["2023-12-26",17000.0,17083.33,16416.67,16500.0,41200],["2023-12-27",16500.0,16500.0,16166.67,16208.33,36400],["2023-12-28",16208.33,16250.0,16208.33,16250.0,27500],["2023-12-29",16166.67,16291.67,16166.67,16291.67,9700],["2024-01-02",16208.33,16291.67,16208.33,16208.33,11700],["2024-01-03",16125.0,16250.0,16125.0,16250.0,14700],["2024-01-04",16250.0,16291.67,16166.67,16250.0,43900],["2024-01-05",16500.0,16500.0,16208.33,16416.67,17400],["2024-01-08",16416.67,16500.0,16250.0,16250.0,23900],["2024-01-09",16291.67,16458.33,16291.67,16291.67,29000],["2024-01-10",16125.0,16416.67,16125.0,16250.0,33300],["2024-01-11",16250.0,16416.67,16166.67,16333.33,7900],["2024-01-12",16208.33,16333.33,16125.0,16333.33,19900],["2024-01-15",16416.67,16500.0,16000.0,16000.0,15500],["2024-01-16",16083.33,16250.0,15958.33,16083.33,13100],["2024-01-17",16333.33,16333.33,15958.33,16000.0,18500],["2024-01-18",16333.33,16333.33,16000.0,16000.0,14400],["2024-01-19",16166.67,16208.33,16000.0,16000.0,15100],["2024-01-22",16208.33,16208.33,15958.33,15958.33,15600],["2024-01-23",16250.0,16333.33,16000.0,16000.0,16200],["2024-01-24",16000.0,16041.67,15916.67,15916.67,11700],["2024-01-25",16000.0,16166.67,16000.0,16166.67,6000],["2024-01-26",16166.67,16666.67,16166.67,16666.67,43600],["2024-01-29",16666.67,17458.33,16666.67,17083.33,34700],["2024-01-30",17083.33,17250.0,16750.0,17083.33,23200],["2024-01-31",17000.0,17083.33,16791.67,17083.33,13200],["2024-02-01",16833.33,18166.67,16666.67,17500.0,43800],["2024-02-02",17500.0,18166.67,17500.0,17500.0,12500],["2024-02-05",17291.67,17291.67,16750.0,16750.0,18100],["2024-02-06",16833.33,17083.33,16666.67,17041.67,33400],["2024-02-07",17000.0,17083.33,16750.0,17083.33,8300],["2024-02-15",17083.33,17166.67,16750.0,16750.0,8200],["2024-02-16",16750.0,17041.67,16750.0,17000.0,10900],["2024-02-19",17000.0,17000.0,16666.67,16791.67,6100],["2024-02-20",16791.67,16875.0,16791.67,16875.0,26800],["2024-02-21",16875.0,16916.67,16791.67,16791.67,25000],["2024-02-22",16791.67,17083.33,16791.67,17083.33,39300],["2024-02-23",17083.33,17416.67,16750.0,16791.67,58400],["2024-02-26",17041.67,17041.67,16666.67,17000.0,26600],["2024-02-27",17000.0,17000.0,16833.33,17000.0,10600],["2024-02-28",17041.67,17041.67,16750.0,16750.0,17200],["2024-02-29",16750.0,17041.67,16583.33,17000.0,20300],["2024-03-01",16916.67,17000.0,16916.67,16916.67,18300],["2024-03-04",17000.0,17625.0,17000.0,17416.67,47600],["2024-03-05",17666.67,17666.67,17166.67,17416.67,6300],["2024-03-06",17333.33,17375.0,16958.33,16958.33,14100],["2024-03-07",16833.33,17083.33,16791.67,16833.33,62300],["2024-03-08",16833.33,16833.33,16583.33,16583.33,64000],["2024-03-11",16833.33,16833.33,16333.33,16500.0,34100],["2024-03-12",16500.0,16708.33,16333.33,16708.33,58600],["2024-03-13",16500.0,16833.33,16416.67,16500.0,71400],["2024-03-14",16500.0,16541.67,16250.0,16541.67,39200],["2024-03-15",16583.33,17250.0,16583.33,17166.67,64900],["2024-03-18",17166.67,17958.33,16000.0,17083.33,216900],["2024-03-19",16833.33,17083.33,16750.0,17041.67,22700],["2024-03-20",17041.67,17208.33,15916.67,16958.33,35200],["2024-03-21",16750.0,18125.0,16750.0,17333.33,101200],["2024-03-22",17333.33,17541.67,17041.67,17375.0,80100],["2024-03-25",17458.33,17500.0,17083.33,17250.0,25200],["2024-03-26",16833.33,17416.67,16833.33,17416.67,14500],["2024-03-27",17125.0,17375.0,17083.33,17333.33,15300],["2024-03-28",17500.0,17500.0,17166.67,17500.0,38700],["2024-03-29",17500.0,17875.0,17125.0,17666.67,31500],["2024-04-01",17750.0,18875.0,17750.0,18875.0,138600],["2024-04-02",19583.33,19583.33,18958.33,19416.67,109100],["2024-04-03",19416.67,19416.67,18333.33,18416.67,42600],["2024-04-04",18083.33,18708.33,17750.0,18583.33,58600],["2024-04-05",18500.0,18500.0,17958.33,18291.67,42400],["2024-04-08",17750.0,17791.67,17083.33,17083.33,110300],["2024-04-09",16750.0,17083.33,16541.67,16708.33,142900],["2024-04-10",16666.67,17875.0,16666.67,17291.67,27400],["2024-04-11",17083.33,17458.33,16833.33,17416.67,36400],["2024-04-12",17625.0,17708.33,17083.33,17416.67,30300],["2024-04-15",17000.0,17583.33,16666.67,16666.67,68800],["2024-04-16",16666.67,16666.67,16333.33,16666.67,37100],["2024-04-17",16333.33,16666.67,16333.33,16583.33,10100],["2024-04-19",16583.33,16958.33,16291.67,16791.67,73600],["2024-04-22",16791.67,17208.33,16333.33,16791.67,56700],["2024-04-23",16791.67,16791.67,16583.33,16750.0,17300],["2024-04-24",16708.33,17000.0,16666.67,16833.33,50800],["2024-04-25",17041.67,17041.67,16583.33,16666.67,11000],["2024-04-26",16333.33,16958.33,16333.33,16791.67,34800],["2024-05-02",16833.33,17000.0,16416.67,16416.67,40400],["2024-05-03",16541.67,16833.33,16541.67,16666.67,19900],["2024-05-06",16708.33,17333.33,16708.33,17125.0,16700],["2024-05-07",16833.33,17125.0,16833.33,17125.0,9900],["2024-05-08",17125.0,18208.33,16666.67,17416.67,28500],["2024-05-09",17500.0,17916.67,17166.67,17500.0,26300],["2024-05-10",17583.33,17583.33,17166.67,17458.33,29900],["2024-05-13",17416.67,17458.33,17000.0,17458.33,13500],["2024-05-14",17458.33,17916.67,17458.33,17666.67,45800],["2024-05-15",17666.67,17791.67,17500.0,17583.33,13000],["2024-05-16",17625.0,18166.67,17583.33,17875.0,30000],["2024-05-17",17916.67,18000.0,17333.33,17916.67,39300],["2024-05-20",17916.67,17916.67,17666.67,17666.67,42900],["2024-05-21",17666.67,17833.33,17333.33,17750.0,41200],["2024-05-22",18083.33,18750.0,17416.67,18333.33,88400],["2024-05-23",18500.0,19083.33,18500.0,18750.0,65700],["2024-05-24",19125.0,19125.0,17708.33,17916.67,61800],["2024-05-27",18000.0,18750.0,17750.0,18583.33,38600],["2024-05-28",17958.33,18500.0,17958.33,18500.0,22200],["2024-05-29",18625.0,19791.67,18500.0,19791.67,233500],["2024-05-30",19791.67,20625.0,19791.67,20416.67,272100],["2024-05-31",20625.0,21833.33,20583.33,21000.0,503700],["2024-06-03",21000.0,22333.33,21000.0,21750.0,201600],["2024-06-04",22083.33,22083.33,21041.67,21166.67,195000],["2024-06-05",21500.0,22625.0,21166.67,22625.0,577300],["2024-06-06",24166.67,24208.33,22666.67,23500.0,200400],["2024-06-07",23708.33,23708.33,21875.0,22000.0,357300],["2024-06-10",22000.0,23500.0,22000.0,23500.0,343600],["2024-06-11",24166.67,24166.67,23000.0,23500.0,81600],["2024-06-12",23791.67,24583.33,23458.33,24250.0,1194177],["2024-06-13",24958.33,25916.67,24916.67,25916.67,525100],["2024-06-14",26541.67,27708.33,24166.67,24166.67,617300],["2024-06-17",25833.33,25833.33,25083.33,25666.67,441800],["2024-06-18",25666.67,26583.33,25291.67,25791.67,211200],["2024-06-19",26250.0,26666.67,25083.33,25416.67,121200],["2024-06-20",25416.67,26666.67,24833.33,24916.67,186800],["2024-06-21",25500.0,25791.67,24750.0,25791.67,209500],["2024-06-24",26208.33,26791.67,25375.0,25791.67,474900],["2024-06-25",25458.33,25833.33,25458.33,25458.33,134000],["2024-06-26",24750.0,25833.33,24750.0,25291.67,208800],["2024-06-27",25083.33,25333.33,24416.67,24583.33,165700],["2024-06-28",25000.0,25250.0,24250.0,24291.67,190000],["2024-07-01",25416.67,25416.67,24416.67,24416.67,115400],["2024-07-02",24583.33,24583.33,24333.33,24333.33,73000],["2024-07-03",24416.67,24583.33,23833.33,24291.67,133800],["2024-07-04",24000.0,24500.0,24000.0,24291.67,258600],["2024-07-05",24416.67,25583.33,24166.67,24875.0,284300],["2024-07-08",24875.0,24958.33,23750.0,23750.0,291100],["2024-07-09",23500.0,25000.0,23500.0,24250.0,145800],["2024-07-10",24208.33,24750.0,24000.0,24250.0,88300],["2024-07-11",24250.0,25000.0,24250.0,24291.67,339500],["2024-07-12",24291.67,25958.33,24291.67,25916.67,417600],["2024-07-15",25916.67,25916.67,25583.33,25583.33,104100],["2024-07-16",25583.33,26666.67,25541.67,25541.67,152600],["2024-07-17",25625.0,25708.33,23833.33,24083.33,179300],["2024-07-18",24250.0,24250.0,22416.67,24250.0,259700],["2024-07-19",24916.67,24916.67,23333.33,24208.33,54600],["2024-07-22",24208.33,24708.33,23583.33,24125.0,183200],["2024-07-23",24041.67,24500.0,23083.33,23083.33,80100],["2024-07-24",22916.67,23916.67,21791.67,23416.67,290200],["2024-07-25",23333.33,23416.67,22583.33,23416.67,51300],["2024-07-26",23916.67,23916.67,22875.0,23500.0,69400],["2024-07-29",22250.0,24041.67,22250.0,23166.67,80500],["2024-07-30",23375.0,23375.0,22291.67,22333.33,117000],["2024-07-31",23250.0,23750.0,22500.0,23166.67,125400],["2024-08-01",23166.67,23166.67,21875.0,22333.33,129000],["2024-08-02",21666.67,22708.33,21375.0,22708.33,94600],["2024-08-05",22666.67,22666.67,21125.0,22083.33,147200],["2024-08-06",22000.0,22291.67,21541.67,22208.33,86900],["2024-08-07",22583.33,23500.0,22583.33,23041.67,172300],["2024-08-08",23333.33,23500.0,22333.33,22375.0,110500],["2024-08-09",23166.67,23750.0,22500.0,23416.67,62400],["2024-08-12",23083.33,23791.67,22416.67,22500.0,208000],["2024-08-13",22541.67,22583.33,21750.0,21875.0,165800],["2024-08-14",22375.0,22375.0,21250.0,21250.0,106600],["2024-08-15",21333.33,22708.33,21333.33,22708.33,271800],["2024-08-16",23500.0,24291.67,23041.67,24083.33,285200],["2024-08-19",24083.33,25000.0,23916.67,24083.33,93500],["2024-08-20",24791.67,25750.0,24750.0,25750.0,588400],["2024-08-21",26583.33,27541.67,26000.0,27541.67,449300],["2024-08-22",27916.67,29458.33,27750.0,29416.67,1055500],["2024-08-23",28416.67,31250.0,28416.67,31000.0,543900],["2024-08-26",32000.0,32000.0,30041.67,31041.67,266300],["2024-08-27",30833.33,31250.0,30500.0,30625.0,239600],["2024-08-28",30750.0,31916.67,30166.67,31416.67,353700],["2024-08-29",31458.33,33583.33,31458.33,33583.33,620200],["2024-08-30",35416.67,35416.67,34291.67,35000.0,304800],["2024-09-04",32583.33,32583.33,32583.33,32583.33,39600],["2024-09-05",30333.33,31583.33,30333.33,30833.33,815600],["2024-09-06",30875.0,32958.33,30875.0,32958.33,244100],["2024-09-09",32958.33,34833.33,32541.67,34833.33,367600],["2024-09-10",35416.67,36666.67,34583.33,36583.33,1070900],["2024-09-11",36583.33,39083.33,36583.33,39041.67,256800],["2024-09-12",40416.67,40416.67,36333.33,36333.33,313400],["2024-09-13",38875.0,38875.0,36666.67,38875.0,439900],["2024-09-16",39166.67,41166.67,38958.33,41041.67,380500],["2024-09-17",39791.67,41208.33,38208.33,38208.33,279300],["2024-09-18",39125.0,39916.67,38625.0,39166.67,325600],["2024-09-19",39916.67,41208.33,37000.0,37000.0,284900],["2024-09-20",39583.33,39583.33,35416.67,36541.67,569500],["2024-09-23",35125.0,37375.0,35125.0,35416.67,133300],["2024-09-24",35833.33,37416.67,35416.67,36791.67,366600],["2024-09-25",37666.67,37666.67,35916.67,36666.67,55900],["2024-09-26",37333.33,37333.33,35833.33,36250.0,139500],["2024-09-27",35916.67,36541.67,35458.33,35458.33,188700],["2024-09-30",35458.33,36000.0,33750.0,34166.67,141800],["2024-10-01",34041.67,36500.0,34041.67,36500.0,316900],["2024-10-02",37291.67,37291.67,34958.33,35000.0,235800],["2024-10-03",34958.33,35166.67,33416.67,33416.67,307000],["2024-10-04",33458.33,34166.67,31083.33,32625.0,284400],["2024-10-07",32750.0,32916.67,31666.67,32625.0,103800],["2024-10-08",32500.0,34166.67,32500.0,33916.67,156800],["2024-10-09",33958.33,35541.67,33708.33,34250.0,141300],["2024-10-10",34375.0,34791.67,34250.0,34583.33,57200],["2024-10-11",35000.0,36375.0,34500.0,35666.67,81800],["2024-10-14",35833.33,36000.0,34500.0,35250.0,83200],["2024-10-15",35250.0,35375.0,34000.0,34750.0,55500],["2024-10-16",34750.0,34916.67,33333.33,33500.0,82200],["2024-10-17",32333.33,34916.67,32333.33,34583.33,94700],["2024-10-18",35500.0,35500.0,34333.33,34333.33,103200],["2024-10-21",34333.33,34333.33,33916.67,34000.0,62200],["2024-10-22",33416.67,34958.33,33416.67,34833.33,84200],["2024-10-23",34875.0,36250.0,34875.0,36083.33,112800],["2024-10-24",36083.33,36250.0,34583.33,34625.0,138400],["2024-10-25",35000.0,35375.0,33833.33,34083.33,61200],["2024-10-28",34166.67,34708.33,34083.33,34625.0,68800],["2024-10-29",35416.67,35416.67,34000.0,34625.0,74800],["2024-10-30",34750.0,34750.0,32916.67,33083.33,184700],["2024-10-31",33083.33,33625.0,32916.67,33333.33,70200],["2024-11-01",32583.33,33333.33,31625.0,32458.33,81400],["2024-11-04",33416.67,33416.67,32166.67,32166.67,261700],["2024-11-05",32166.67,32333.33,31125.0,32333.33,255300],["2024-11-06",31833.33,32500.0,31833.33,32500.0,55100],["2024-11-07",33000.0,33333.33,32583.33,32833.33,112700],["2024-11-08",32958.33,32958.33,31875.0,32083.33,73500],["2024-11-11",32083.33,32125.0,31000.0,31666.67,118000],["2024-11-12",31666.67,32500.0,31291.67,31916.67,110900],["2024-11-13",31833.33,32083.33,31291.67,31916.67,234900],["2024-11-14",31958.33,33750.0,31916.67,33000.0,133000],["2024-11-15",33333.33,33708.33,32791.67,33083.33,77200],["2024-11-18",33083.33,33458.33,31083.33,33000.0,56600],["2024-11-19",33250.0,33250.0,31083.33,32458.33,41900],["2024-11-20",32458.33,32458.33,31250.0,31666.67,93500],["2024-11-21",32000.0,32000.0,31083.33,31125.0,108900],["2024-11-22",31125.0,31666.67,30750.0,31166.67,148600],["2024-11-25",31208.33,31208.33,30708.33,31041.67,72500],["2024-11-26",30750.0,31250.0,30750.0,31166.67,188800],["2024-11-27",31250.0,32500.0,31083.33,31083.33,39300],["2024-11-28",31375.0,31416.67,31083.33,31416.67,67500],["2024-11-29",31416.67,32041.67,31333.33,31833.33,37100],["2024-12-02",32791.67,32791.67,30833.33,31000.0,114500],["2024-12-03",31000.0,31000.0,30916.67,31000.0,99300],["2024-12-04",31250.0,32166.67,31000.0,32000.0,182500],["2024-12-05",32041.67,32416.67,31666.67,32416.67,140100],["2024-12-06",32416.67,32500.0,31750.0,32500.0,106900],["2024-12-09",32500.0,32500.0,31666.67,31666.67,43500],["2024-12-10",31666.67,32000.0,31500.0,31833.33,30600],["2024-12-11",32750.0,34041.67,31833.33,34041.67,238900],["2024-12-12",36000.0,36333.33,34041.67,35000.0,320300],["2024-12-13",35083.33,35083.33,33333.33,33333.33,120100],["2024-12-16",33333.33,34166.67,33083.33,33750.0,215500],["2024-12-17",33333.33,33833.33,33250.0,33666.67,51000],["2024-12-18",33333.33,33333.33,32500.0,32500.0,266600],["2024-12-19",31916.67,32000.0,30833.33,31250.0,252600],["2024-12-20",31250.0,31750.0,30833.33,31583.33,245200],["2024-12-23",31666.67,31666.67,31000.0,31500.0,60500],["2024-12-24",31041.67,31250.0,30750.0,31000.0,136300],["2024-12-25",31000.0,31250.0,30791.67,31250.0,180100],["2024-12-26",31291.67,32208.33,31083.33,32000.0,207700],["2024-12-27",32041.67,32500.0,31833.33,32000.0,216900],["2024-12-30",32000.0,32000.0,30916.67,31250.0,29400],["2024-12-31",31583.33,31583.33,30750.0,31250.0,248600],["2025-01-02",30875.0,31083.33,30833.33,30958.33,83000],["2025-01-03",30916.67,30916.67,30583.33,30708.33,227300],["2025-01-06",30708.33,30708.33,29166.67,30666.67,66300],["2025-01-07",30750.0,30750.0,29250.0,30000.0,52600],["2025-01-08",30833.33,30833.33,29666.67,30000.0,41800],["2025-01-09",29833.33,30125.0,29166.67,29958.33,44400],["2025-01-10",29958.33,30833.33,29250.0,30166.67,100400],["2025-01-13",30583.33,30583.33,29333.33,30416.67,19700],["2025-01-14",30666.67,30666.67,29458.33,30000.0,142800],["2025-01-15",30166.67,30250.0,29541.67,30166.67,212600],["2025-01-16",30333.33,30333.33,29583.33,30166.67,17600],["2025-01-17",29666.67,30166.67,29541.67,29583.33,26900],["2025-01-20",29583.33,30000.0,29333.33,29583.33,75800],["2025-01-21",29208.33,29875.0,29166.67,29750.0,65500],["2025-01-22",29333.33,29916.67,29166.67,29166.67,32800],["2025-01-23",29958.33,29958.33,29666.67,29750.0,42600],["2025-01-24",29375.0,31083.33,29375.0,29875.0,75600],["2025-02-03",30916.67,31958.33,29875.0,30416.67,15300],["2025-02-04",30416.67,30416.67,29416.67,29500.0,31800],["2025-02-05",29583.33,30333.33,29583.33,30125.0,18200],["2025-02-06",30416.67,30416.67,29041.67,29500.0,84900],["2025-02-07",29416.67,29916.67,29125.0,29416.67,155800],["2025-02-10",29583.33,29583.33,28750.0,29166.67,56900],["2025-02-11",29041.67,29291.67,28750.0,29166.67,62900],["2025-02-12",29166.67,29250.0,28791.67,29166.67,39600],["2025-02-13",29166.67,29166.67,28791.67,29166.67,34300],["2025-02-14",29000.0,29166.67,28750.0,29166.67,41400],["2025-02-17",29166.67,31208.33,29083.33,31208.33,112700],["2025-02-18",31666.67,33250.0,31166.67,32333.33,136500],["2025-02-19",32500.0,32500.0,31583.33,32000.0,45100],["2025-02-20",31666.67,32708.33,31541.67,31666.67,209400],["2025-02-21",31750.0,32083.33,31333.33,31375.0,59900],["2025-02-24",32000.0,32708.33,31250.0,32083.33,116100],["2025-02-25",32500.0,32500.0,31666.67,32083.33,46700],["2025-02-26",32083.33,34000.0,32083.33,33250.0,167300],["2025-02-27",33333.33,33666.67,32500.0,33583.33,107000],["2025-02-28",33666.67,34291.67,32666.67,32666.67,90000],["2025-03-03",33333.33,34166.67,32500.0,33333.33,58800],["2025-03-04",33666.67,33666.67,32333.33,32958.33,62900],["2025-03-05",32916.67,33000.0,32000.0,32166.67,57300],["2025-03-06",32500.0,32500.0,31250.0,31833.33,16600],["2025-03-07",32083.33,32458.33,31458.33,32000.0,37500],["2025-03-10",31750.0,32000.0,31583.33,31791.67,105900],["2025-03-11",31291.67,31875.0,31291.67,31708.33,25600],["2025-03-12",31708.33,32375.0,31333.33,32083.33,16400],["2025-03-13",32083.33,32083.33,31333.33,31666.67,128900],["2025-03-14",31750.0,32416.67,31250.0,32000.0,90400],["2025-03-17",32125.0,32125.0,31250.0,31250.0,32300],["2025-03-18",31666.67,31916.67,30916.67,31458.33,16300],["2025-03-19",31666.67,31916.67,30833.33,31916.67,30500],["2025-03-20",34125.0,34125.0,32083.33,32500.0,230900],["2025-03-21",32875.0,32875.0,31958.33,31958.33,103600],["2025-03-24",31916.67,32291.67,29750.0,30833.33,61700],["2025-03-25",30333.33,32125.0,30333.33,32083.33,62200],["2025-03-26",31500.0,32333.33,31500.0,32333.33,38600],["2025-03-27",32250.0,32250.0,31291.67,31416.67,51700],["2025-03-28",32000.0,32000.0,30916.67,31416.67,70800],["2025-03-31",32375.0,32375.0,30250.0,30250.0,99700],["2025-04-01",30291.67,30833.33,29750.0,29750.0,62700],["2025-04-02",29750.0,30250.0,29583.33,29583.33,63000],["2025-04-03",27541.67,31250.0,27541.67,27541.67,74900],["2025-04-04",25625.0,25625.0,25625.0,25625.0,31900],["2025-04-08",23833.33,24083.33,23833.33,23833.33,389300],["2025-04-09",22166.67,22166.67,22166.67,22166.67,22200],["2025-04-10",20625.0,23708.33,20625.0,23708.33,1881700],["2025-04-11",25333.33,25333.33,22083.33,24708.33,355400],["2025-04-14",24541.67,24833.33,23000.0,23000.0,415800],["2025-04-15",21750.0,22750.0,21416.67,21416.67,537700],["2025-04-16",21416.67,22291.67,21416.67,21666.67,159500],["2025-04-17",21916.67,21916.67,21166.67,21583.33,380000],["2025-04-18",21791.67,21916.67,20916.67,20916.67,170200],["2025-04-21",21500.0,21666.67,20750.0,20750.0,91600],["2025-04-22",20708.33,20791.67,19333.33,20125.0,156500],["2025-04-23",20166.67,21500.0,20166.67,21500.0,135300],["2025-04-24",21916.67,22250.0,21125.0,21500.0,87800],["2025-04-25",21500.0,22041.67,21166.67,21708.33,29100],["2025-04-28",21666.67,21791.67,21083.33,21166.67,34200],["2025-04-29",21083.33,21250.0,20666.67,21250.0,178100],["2025-05-05",21916.67,22500.0,21291.67,21416.67,109500],["2025-05-06",21458.33,21458.33,20875.0,20875.0,180000],["2025-05-07",21083.33,21125.0,20750.0,21041.67,103900],["2025-05-08",22375.0,22500.0,21250.0,22500.0,311100],["2025-05-09",23875.0,23875.0,23083.33,23583.33,203300],["2025-05-12",24166.67,25000.0,24166.67,24750.0,874100],["2025-05-13",25458.33,25458.33,24250.0,24541.67,289500],["2025-05-14",24416.67,25250.0,24416.67,24541.67,202700],["2025-05-15",24583.33,24625.0,23916.67,24375.0,237200],["2025-05-16",24666.67,24666.67,23666.67,23666.67,142700],["2025-05-19",23083.33,24166.67,23083.33,23666.67,126700],["2025-05-20",23791.67,24041.67,23333.33,24000.0,318100],["2025-05-21",23708.33,24208.33,23666.67,24208.33,484900],["2025-05-22",24333.33,24333.33,23500.0,23500.0,95300],["2025-05-23",23750.0,23750.0,23333.33,23416.67,22500],["2025-05-26",23333.33,23833.33,23208.33,23708.33,60600],["2025-05-27",23750.0,24916.67,23666.67,24916.67,108500],["2025-05-28",25833.33,26625.0,24666.67,26041.67,1458100],["2025-05-29",26125.0,26333.33,25750.0,26333.33,132100],["2025-05-30",26166.67,26166.67,24916.67,25000.0,158800],["2025-06-02",25000.0,25750.0,25000.0,25166.67,106700],["2025-06-03",25208.33,25541.67,25083.33,25291.67,216700],["2025-06-04",25333.33,25333.33,24666.67,24666.67,203400],["2025-06-05",24875.0,24875.0,23791.67,23791.67,205800],["2025-06-06",24166.67,24166.67,23000.0,23000.0,395500],["2025-06-09",23083.33,23666.67,23083.33,23333.33,66000],["2025-06-10",23208.33,24125.0,22500.0,23583.33,300200],["2025-06-11",23625.0,23875.0,23583.33,23666.67,79300],["2025-06-12",23750.0,23958.33,23666.67,23875.0,311400],["2025-06-13",23750.0,23750.0,22916.67,23375.0,184900],["2025-06-16",23916.67,25000.0,23875.0,25000.0,3693000],["2025-06-17",25041.67,26583.33,25041.67,25666.67,195700],["2025-06-18",25666.67,26000.0,25208.33,25250.0,268200],["2025-06-19",25166.67,25625.0,25083.33,25333.33,289100],["2025-06-20",25375.0,25541.67,25125.0,25208.33,284500],["2025-06-23",24500.0,25500.0,24500.0,25125.0,241000],["2025-06-24",25416.67,25416.67,24708.33,24875.0,148400],["2025-06-25",25083.33,25166.67,24416.67,25166.67,563300],["2025-06-26",25000.0,25291.67,24333.33,24333.33,311600],["2025-06-27",24208.33,24750.0,24125.0,24416.67,164800],["2025-06-30",24750.0,25583.33,24750.0,25083.33,240500],["2025-07-01",24833.33,25541.67,24791.67,25083.33,2198700],["2025-07-02",25083.33,25083.33,24583.33,24666.67,156600],["2025-07-03",25083.33,25083.33,24250.0,24791.67,1696900],["2025-07-04",24791.67,25500.0,24791.67,25166.67,444800],["2025-07-07",25333.33,25833.33,25041.67,25666.67,796400],["2025-07-08",25625.0,26291.67,25625.0,26000.0,790200],["2025-07-09",26208.33,26291.67,25750.0,26041.67,444300],["2025-07-10",25916.67,26666.67,25708.33,25750.0,358900],["2025-07-11",25666.67,25666.67,25166.67,25166.67,351000],["2025-07-14",25083.33,25791.67,24750.0,25458.33,230700],["2025-07-15",25500.0,26250.0,25083.33,25166.67,206100],["2025-07-16",25166.67,25166.67,24833.33,24875.0,193100],["2025-07-17",24958.33,25750.0,24875.0,25250.0,493400],["2025-07-18",25333.33,26208.33,25000.0,25166.67,304500],["2025-07-21",25166.67,25416.67,25083.33,25166.67,151400],["2025-07-22",25041.67,25541.67,24958.33,25125.0,238200],["2025-07-23",25166.67,25500.0,25083.33,25375.0,420400],["2025-07-24",25458.33,27125.0,25291.67,27125.0,650000],["2025-07-25",28750.0,28750.0,27208.33,27875.0,522900],["2025-07-28",28666.67,29750.0,27791.67,28958.33,504800],["2025-07-29",29166.67,29166.67,26958.33,26958.33,698000],["2025-07-30",26708.33,27500.0,25500.0,26333.33,277800],["2025-07-31",26333.33,26333.33,25291.67,25916.67,282500],["2025-08-01",25916.67,25958.33,25125.0,25166.67,134300],["2025-08-04",25166.67,25916.67,25166.67,25500.0,208300],["2025-08-05",26000.0,26000.0,24166.67,25166.67,326800],["2025-08-06",25208.33,25708.33,25208.33,25583.33,65300],["2025-08-07",26166.67,26166.67,25416.67,25666.67,128700],["2025-08-08",25750.0,25750.0,25375.0,25583.33,196900],["2025-08-11",25666.67,27333.33,25666.67,26833.33,483900],["2025-08-12",26583.33,27666.67,26583.33,27083.33,655500],["2025-08-13",27333.33,27458.33,26333.33,26833.33,466300],["2025-08-14",27250.0,27250.0,26458.33,26541.67,239400],["2025-08-15",26458.33,26583.33,25500.0,25708.33,339300],["2025-08-18",25750.0,26166.67,25500.0,25708.33,215600],["2025-08-19",26416.67,27500.0,26250.0,27500.0,1292900],["2025-08-20",27500.0,27500.0,25750.0,26625.0,443600],["2025-08-21",26666.67,26666.67,25666.67,25666.67,336100],["2025-08-22",24916.67,25333.33,24083.33,24333.33,482600],["2025-08-25",24750.0,25083.33,24375.0,24375.0,268800],["2025-08-26",24291.67,25000.0,24250.0,25000.0,221300],["2025-08-27",24958.33,26166.67,24375.0,25833.33,371800],["2025-08-28",26166.67,26166.67,25666.67,25833.33,330000],["2025-08-29",25833.33,26125.0,25500.0,25666.67,227700],["2025-09-03",25916.67,26375.0,25791.67,26125.0,220600],["2025-09-04",26000.0,26500.0,25958.33,26000.0,145500],["2025-09-05",26083.33,26083.33,25250.0,25333.33,435600],["2025-09-08",25333.33,25333.33,24166.67,24166.67,489100],["2025-09-09",23916.67,24208.33,22791.67,23291.67,529100],["2025-09-10",23291.67,23500.0,23083.33,23291.67,211600],["2025-09-11",23208.33,23333.33,22458.33,22875.0,868300],["2025-09-12",22916.67,24041.67,22750.0,22750.0,930800],["2025-09-15",22875.0,23583.33,22375.0,23375.0,1085600],["2025-09-16",23416.67,23583.33,23166.67,23208.33,344500],["2025-09-17",23000.0,23250.0,22875.0,22875.0,196800],["2025-09-18",22875.0,22958.33,22333.33,22583.33,240100],["2025-09-19",22583.33,22666.67,22166.67,22291.67,323400],["2025-09-22",22291.67,22708.33,22250.0,22250.0,200600],["2025-09-23",22291.67,22333.33,22041.67,22041.67,175200],["2025-09-24",22041.67,22166.67,21666.67,21916.67,374400],["2025-09-25",22083.33,22458.33,21833.33,21958.33,325600],["2025-09-26",22250.0,22250.0,21916.67,21916.67,641000],["2025-09-29",21958.33,21958.33,21333.33,21333.33,196700],["2025-09-30",21416.67,21458.33,19875.0,19875.0,789000],["2025-10-01",18500.0,19541.67,18500.0,19083.33,3116700],["2025-10-02",19125.0,20000.0,18916.67,19291.67,386500],["2025-10-03",19250.0,19250.0,17958.33,17958.33,1024500],["2025-10-06",17333.33,18083.33,17083.33,17333.33,1081100],["2025-10-07",17375.0,17458.33,16125.0,17041.67,1467600],["2025-10-08",17083.33,17416.67,16666.67,17000.0,384900],["2025-10-09",17000.0,18166.67,16500.0,18166.67,1040800],["2025-10-10",18666.67,19166.67,18500.0,18583.33,691000],["2025-10-13",18541.67,19041.67,18125.0,18750.0,572700],["2025-10-14",18833.33,18833.33,18083.33,18083.33,894300],["2025-10-15",18125.0,18666.67,18083.33,18416.67,253100],["2025-10-16",18583.33,18916.67,18416.67,18583.33,236400],["2025-10-17",18583.33,18625.0,18125.0,18125.0,323000],["2025-10-20",18250.0,18250.0,16875.0,16875.0,502600],["2025-10-21",17041.67,17083.33,15708.33,16875.0,1179900],["2025-10-22",17041.67,17500.0,16750.0,17458.33,171100],["2025-10-23",17416.67,17791.67,17125.0,17375.0,140100],["2025-10-24",17333.33,17916.67,17000.0,17916.67,366500],["2025-10-27",17875.0,18791.67,17875.0,18291.67,409500],["2025-10-28",18541.67,18750.0,18250.0,18666.67,350100],["2025-10-29",18750.0,18750.0,18125.0,18208.33,339700],["2025-10-30",18166.67,18333.33,17916.67,17958.33,135200],["2025-10-31",17916.67,18458.33,17750.0,18000.0,321300],["2025-11-03",18000.0,18041.67,17250.0,17250.0,243100],["2025-11-04",17333.33,17708.33,16833.33,17625.0,238600],["2025-11-05",17833.33,18458.33,17500.0,17916.67,290700],["2025-11-06",17916.67,18000.0,17500.0,17875.0,66000],["2025-11-07",17708.33,17750.0,17250.0,17416.67,119900],["2025-11-10",17500.0,17708.33,17166.67,17500.0,43400],["2025-11-11",17291.67,17458.33,17041.67,17125.0,124100],["2025-11-12",17083.33,17333.33,17083.33,17166.67,99800],["2025-11-13",17166.67,17458.33,17083.33,17166.67,68400],["2025-11-14",17125.0,17375.0,17083.33,17125.0,63500],["2025-11-17",17000.0,17291.67,17000.0,17125.0,294400],["2025-11-18",17250.0,17250.0,17083.33,17125.0,112800],["2025-11-19",17125.0,17125.0,16916.67,16958.33,173000],["2025-11-20",17083.33,17166.67,16958.33,16958.33,77600],["2025-11-21",16916.67,17083.33,16750.0,16916.67,101900],["2025-11-24",16916.67,17000.0,16666.67,16750.0,157000],["2025-11-25",16750.0,16875.0,16583.33,16875.0,215700],["2025-11-26",16875.0,16916.67,16708.33,16875.0,584300],["2025-11-27",16875.0,17083.33,16750.0,16833.33,63400],["2025-11-28",17041.67,17041.67,16500.0,16833.33,149000],["2025-12-01",16875.0,16875.0,16416.67,16583.33,126000],["2025-12-02",16291.67,16708.33,16208.33,16708.33,204400],["2025-12-03",16500.0,16750.0,16416.67,16416.67,106300],["2025-12-04",16416.67,17166.67,16291.67,17166.67,359700],["2025-12-05",17166.67,17166.67,16250.0,16291.67,408000],["2025-12-08",16625.0,16666.67,16250.0,16250.0,89700],["2025-12-09",16250.0,16541.67,15416.67,15500.0,314900],["2025-12-10",15583.33,15750.0,15541.67,15583.33,69300],["2025-12-11",15666.67,15666.67,15333.33,15625.0,131300],["2025-12-12",15500.0,15500.0,14541.67,14541.67,409300],["2025-12-15",15000.0,15000.0,14250.0,14541.67,150500],["2025-12-16",14583.33,14958.33,14500.0,14875.0,128800],["2025-12-17",14875.0,14916.67,14416.67,14583.33,84900],["2025-12-18",14583.33,14625.0,13958.33,13958.33,109200],["2025-12-19",14333.33,14333.33,13333.33,14000.0,392700],["2025-12-22",14000.0,14000.0,13708.33,13958.33,262900],["2025-12-23",14000.0,14000.0,13708.33,13750.0,162500],["2025-12-24",13833.33,13833.33,13708.33,13833.33,119900],["2025-12-25",13875.0,13875.0,13666.67,13666.67,109300],["2025-12-26",13750.0,14583.33,13750.0,14583.33,194800],["2025-12-29",15583.33,15583.33,15208.33,15583.33,523300],["2025-12-30",16625.0,16625.0,15833.33,15833.33,689500],["2025-12-31",15833.33,16083.33,15416.67,15500.0,213900],["2026-01-05",15500.0,15666.67,14958.33,15125.0,230200],["2026-01-06",15125.0,15375.0,14916.67,15000.0,227400],["2026-01-07",15000.0,15250.0,14916.67,15000.0,153000],["2026-01-08",15000.0,15166.67,14875.0,15000.0,248700],["2026-01-09",15000.0,15000.0,13958.33,13958.33,398200],["2026-01-12",14291.67,14666.67,13666.67,14458.33,173300],["2026-01-13",14666.67,14666.67,14166.67,14333.33,115100],["2026-01-14",14333.33,14541.67,13958.33,14333.33,194900],["2026-01-15",14333.33,14500.0,14125.0,14291.67,103700],["2026-01-16",14333.33,14416.67,14208.33,14375.0,74500],["2026-01-19",14375.0,14375.0,14166.67,14250.0,80700],["2026-01-20",14333.33,14375.0,14166.67,14166.67,82400],["2026-01-21",14166.67,14250.0,13833.33,14000.0,111000],["2026-01-22",13958.33,14958.33,13916.67,14625.0,199300],["2026-01-23",14625.0,14750.0,14166.67,14458.33,57400],["2026-01-26",14083.33,14250.0,13791.67,13833.33,97600],["2026-01-27",13500.0,14083.33,13500.0,14041.67,84200],["2026-01-28",14000.0,14041.67,13666.67,14000.0,117600],["2026-01-29",13916.67,14041.67,13708.33,13708.33,67200],["2026-01-30",13750.0,14000.0,13750.0,13958.33,62800],["2026-02-02",13958.33,14166.67,13541.67,14166.67,152700],["2026-02-03",14125.0,14166.67,13916.67,14041.67,53700],["2026-02-04",14125.0,14333.33,13833.33,14250.0,766900],["2026-02-05",14250.0,14250.0,14000.0,14083.33,63300],["2026-02-06",14000.0,14000.0,13666.67,13750.0,118500],["2026-02-09",13750.0,13916.67,13583.33,13708.33,71900],["2026-02-10",13708.33,13875.0,13625.0,13875.0,74100],["2026-02-11",13625.0,14166.67,13625.0,13875.0,70000],["2026-02-12",14041.67,14166.67,13916.67,13916.67,56300],["2026-02-13",13916.67,14125.0,13791.67,13791.67,78400],["2026-02-23",13791.67,14125.0,13791.67,13875.0,50600],["2026-02-24",13916.67,14833.33,13916.67,14541.67,326900],["2026-02-25",14583.33,14625.0,14291.67,14333.33,128500],["2026-02-26",14166.67,14541.67,14083.33,14083.33,129300],["2026-02-27",14083.33,14333.33,13708.33,14250.0,127900],["2026-03-02",13625.0,14000.0,13625.0,13958.33,118200],["2026-03-03",13958.33,13958.33,13583.33,13833.33,131700],["2026-03-04",13791.67,13791.67,13125.0,13708.33,230600],["2026-03-05",13708.33,14000.0,13500.0,13708.33,73700],["2026-03-06",13500.0,13750.0,13416.67,13708.33,48700],["2026-03-09",13166.67,13166.67,12750.0,12750.0,322500],["2026-03-10",12750.0,12875.0,12500.0,12708.33,145200],["2026-03-11",12750.0,13083.33,12625.0,12833.33,148200],["2026-03-12",12458.33,12875.0,12458.33,12875.0,65800],["2026-03-13",12833.33,12958.33,12750.0,12916.67,99800],["2026-03-16",12958.33,13750.0,12958.33,13125.0,192900],["2026-03-17",13125.0,13333.33,13125.0,13208.33,105200],["2026-03-18",13208.33,13333.33,12916.67,13166.67,59200],["2026-03-19",12875.0,13166.67,12708.33,13125.0,78600],["2026-03-20",13000.0,13083.33,12583.33,12833.33,126800],["2026-03-23",12500.0,12791.67,11958.33,11958.33,263000],["2026-03-24",12000.0,12458.33,11958.33,12375.0,147000],["2026-03-25",12333.33,12458.33,12083.33,12375.0,87700],["2026-03-26",12500.0,12500.0,12166.67,12416.67,107900],["2026-03-27",12375.0,12791.67,12208.33,12666.67,86900],["2026-03-30",12500.0,12666.67,12333.33,12666.67,182200],["2026-03-31",12833.33,13458.33,12833.33,13083.33,227200],["2026-04-01",13250.0,13500.0,13083.33,13208.33,149700],["2026-04-02",13208.33,13291.67,12916.67,13166.67,139300],["2026-04-03",13166.67,13208.33,12916.67,13125.0,113100],["2026-04-06",12583.33,13166.67,12583.33,12875.0,160100],["2026-04-07",12875.0,12958.33,12666.67,12708.33,82800],["2026-04-08",12958.33,13166.67,12708.33,13125.0,425100],["2026-04-09",13166.67,13541.67,12916.67,13208.33,317600],["2026-04-10",13291.67,13375.0,13083.33,13250.0,81500],["2026-04-13",13250.0,13250.0,13083.33,13166.67,284000],["2026-04-14",13208.33,13208.33,13041.67,13166.67,64700],["2026-04-15",13166.67,13291.67,13125.0,13125.0,354800],["2026-04-16",13125.0,13250.0,13083.33,13166.67,69100],["2026-04-17",13083.33,13250.0,12958.33,13125.0,361100],["2026-04-20",13041.67,13083.33,12625.0,12875.0,232200],["2026-04-21",12791.67,12875.0,12541.67,12750.0,401200],["2026-04-22",12750.0,12791.67,12583.33,12750.0,87300],["2026-04-23",12750.0,12750.0,12541.67,12541.67,57000],["2026-04-24",12541.67,12666.67,12458.33,12666.67,97700],["2026-04-28",12666.67,12708.33,12500.0,12708.33,74000],["2026-04-29",12708.33,12708.33,12541.67,12666.67,268100],["2026-05-04",12625.0,13333.33,12625.0,13125.0,883300],["2026-05-05",13291.67,13291.67,12791.67,12916.67,191700],["2026-05-06",12916.67,12916.67,12750.0,12750.0,98700],["2026-05-07",12875.0,12875.0,12750.0,12750.0,95800],["2026-05-08",12750.0,12750.0,12541.67,12708.33,103800],["2026-05-11",12625.0,12666.67,12458.33,12666.67,85000],["2026-05-12",12583.33,12583.33,12333.33,12458.33,263900],["2026-05-13",12500.0,12500.0,12333.33,12375.0,68900],["2026-05-14",12458.33,12500.0,12291.67,12333.33,146100],["2026-05-15",12291.67,12291.67,12041.67,12083.33,203000],["2026-05-18",12041.67,12166.67,11958.33,12041.67,125700],["2026-05-19",12041.67,12083.33,11833.33,11916.67,124500],["2026-05-20",11916.67,11916.67,11208.33,11583.33,109500],["2026-05-21",11333.33,11791.67,11333.33,11708.33,141600],["2026-05-22",11708.33,12083.33,11708.33,11875.0,51700],["2026-05-25",11916.67,12041.67,11708.33,12000.0,57200],["2026-05-26",12166.67,12291.67,12083.33,12166.67,144200],["2026-05-27",12083.33,12250.0,12041.67,12166.67,22200],["2026-05-28",12166.67,12208.33,11916.67,12083.33,36100],["2026-05-29",11833.33,12083.33,11791.67,11916.67,60900],["2026-06-01",11916.67,11916.67,11750.0,11875.0,20500],["2026-06-02",11916.67,11958.33,11583.33,11833.33,63500],["2026-06-03",11750.0,11750.0,11458.33,11541.67,145800],["2026-06-04",11541.67,11541.67,11333.33,11541.67,31200],["2026-06-05",11416.67,11583.33,11291.67,11583.33,65900],["2026-06-08",11375.0,11416.67,11083.33,11416.67,62200],["2026-06-09",11166.67,11458.33,11166.67,11458.33,143000],["2026-06-10",11458.33,11625.0,11375.0,11541.67,45000],["2026-06-11",11583.33,11583.33,11291.67,11416.67,29100],["2026-06-12",11416.67,11416.67,10833.33,11291.67,258100],["2026-06-15",11208.33,11250.0,10875.0,11083.33,83300],["2026-06-16",11083.33,11250.0,10875.0,11125.0,75700],["2026-06-17",11125.0,11333.33,10916.67,11166.67,155300],["2026-06-18",11166.67,11166.67,10875.0,11125.0,138500],["2026-06-19",11166.67,11166.67,11083.33,11083.33,33600],["2026-06-22",11083.33,11083.33,10916.67,11000.0,29000],["2026-06-23",11000.0,11125.0,10875.0,10958.33,231100],["2026-06-24",10916.67,10916.67,10583.33,10583.33,75700],["2026-06-25",10625.0,10791.67,10500.0,10708.33,72500],["2026-06-26",10500.0,10708.33,10333.33,10541.67,118300],["2026-06-29",10541.67,10666.67,10416.67,10583.33,571400],["2026-06-30",10583.33,11250.0,10416.67,11083.33,159700],["2026-07-01",11041.67,11458.33,10833.33,11458.33,75600],["2026-07-02",11375.0,11500.0,11208.33,11500.0,119100],["2026-07-03",11333.33,11583.33,11083.33,11583.33,88100],["2026-07-06",11541.67,11541.67,11000.0,11166.67,41900],["2026-07-07",11125.0,11166.67,10958.33,11166.67,20900],["2026-07-08",11083.33,11083.33,10833.33,11000.0,105900],["2026-07-09",10958.33,10958.33,10833.33,10833.33,37500],["2026-07-10",10833.33,11000.0,10666.67,11000.0,19100],["2026-07-13",10875.0,10875.0,10541.67,10791.67,76900],["2026-07-14",10666.67,10708.33,10041.67,10583.33,52100],["2026-07-15",10583.33,10583.33,10166.67,10583.33,38800],["2026-07-16",10541.67,10583.33,10083.33,10208.33,74500],["2026-07-17",10083.33,10625.0,10083.33,10625.0,39700],["2026-07-20",10208.33,10541.67,9916.67,9916.67,110300],["2026-07-21",9916.67,10583.33,9791.67,10583.33,110300],["2026-07-22",10583.33,10583.33,10000.0,10041.67,76300],["2026-07-23",10000.0,10083.33,9541.67,10083.33,106300],["2026-07-24",9833.33,10208.33,9666.67,10208.33,116500],["2026-07-27",9833.33,10083.33,9833.33,10000.0,48200],["2026-07-28",9625.0,9916.67,9625.0,9833.33,52800],["2026-07-29",9833.33,9833.33,9625.0,9750.0,15800],["2026-07-30",9625.0,9875.0,9625.0,9791.67,75700],["2026-07-31",9708.33,9833.33,9666.67,9833.33,58200],["2026-08-03",9791.67,10083.33,9666.67,10000.0,105700],["2026-08-04",10000.0,10041.67,9833.33,9833.33,47600],["2026-08-05",9791.67,9875.0,9750.0,9875.0,98900],["2026-08-06",9875.0,9916.67,9666.67,9875.0,91600],["2026-08-07",9708.33,9958.33,9708.33,9916.67,84200],["2026-08-10",9916.67,10291.67,9916.67,10208.33,87600],["2026-08-11",10333.33,10375.0,10208.33,10250.0,78700],["2026-08-12",10250.0,10541.67,10208.33,10416.67,148900],["2026-08-13",10583.33,10583.33,10333.33,10333.33,82800],["2026-08-14",10300.0,10600.0,10300.0,10400.0,58200],["2026-08-17",10200.0,10450.0,10200.0,10400.0,39100],["2026-08-18",10400.0,10450.0,10050.0,10300.0,65900],["2026-08-19",10350.0,10400.0,10150.0,10250.0,4800],["2026-08-20",10450.0,10450.0,9870.0,9900.0,64800],["2026-08-21",9840.0,10200.0,9760.0,10200.0,82200],["2026-08-24",10200.0,10350.0,10100.0,10250.0,69900],["2026-08-25",10250.0,10300.0,10050.0,10200.0,33400],["2026-08-26",10100.0,10250.0,10100.0,10150.0,170200],["2026-08-27",10150.0,10150.0,10050.0,10050.0,16700],["2026-08-28",10050.0,10200.0,10000.0,10000.0,20800],["2026-09-03",10000.0,10050.0,9910.0,10000.0,28900],["2026-09-04",9830.0,10050.0,9830.0,10000.0,37800],["2026-09-07",10100.0,10100.0,9980.0,10100.0,10400],["2026-09-08",9760.0,10050.0,9760.0,10050.0,15900],["2026-09-09",10050.0,10050.0,9880.0,9900.0,6300],["2026-09-10",9900.0,10000.0,9850.0,10000.0,37000],["2026-09-11",10000.0,10000.0,9800.0,9990.0,28300],["2026-09-14",9970.0,9970.0,9400.0,9970.0,42000],["2026-09-15",9900.0,9950.0,9610.0,9940.0,89600],["2026-09-16",9940.0,9940.0,9800.0,9940.0,75300],["2026-09-17",9940.0,10100.0,9940.0,10100.0,44900],["2026-09-18",10100.0,10400.0,10050.0,10300.0,56500],["2026-09-21",10350.0,10400.0,10200.0,10300.0,41300],["2026-09-22",10300.0,10350.0,10050.0,10350.0,41300],["2026-09-23",10350.0,10400.0,10000.0,10400.0,39700],["2026-09-24",10300.0,10500.0,10200.0,10500.0,63100],["2026-09-25",10500.0,10950.0,10400.0,10600.0,68600],["2026-09-28",10450.0,10700.0,10450.0,10700.0,92900],["2026-09-29",10700.0,10750.0,10500.0,10700.0,47100],["2026-09-30",10650.0,10700.0,10400.0,10700.0,38200],["2026-10-01",10750.0,10750.0,10500.0,10700.0,38100],["2026-10-02",10500.0,10700.0,10450.0,10650.0,74800],["2026-10-05",10450.0,10700.0,10300.0,10700.0,65100],["2026-10-06",10350.0,10650.0,9970.0,9970.0,64600],["2026-10-07",10050.0,10050.0,9280.0,9930.0,65400],["2026-10-08",9920.0,9960.0,9900.0,9930.0,37100],["2026-10-09",9770.0,9960.0,9770.0,9940.0,54500],["2026-10-12",9920.0,9940.0,9780.0,9940.0,431900]]}