{"sym":"SKG","index":false,"bars":[["2014-07-08",5714.84,5714.84,5714.84,5714.84,2680],["2014-07-09",6108.97,6108.97,6108.97,6108.97,514063],["2014-07-10",6535.94,6535.94,6535.94,6535.94,2640],["2014-07-11",6979.33,6979.33,6979.33,6979.33,21660],["2014-07-14",7455.57,7455.57,6519.52,6585.21,6870],["2014-07-15",7045.02,7045.02,7028.6,7045.02,8860],["2014-07-16",7537.68,7537.68,7455.57,7521.26,17270],["2014-07-17",7554.1,7554.1,7357.04,7554.1,2360],["2014-07-18",8046.76,8046.76,7554.1,7882.54,4950],["2014-07-21",7439.15,8210.98,7439.15,8096.03,13880],["2014-07-22",8194.56,8194.56,7800.43,8013.92,2340],["2014-07-23",8046.76,8046.76,7882.54,8013.92,2380],["2014-07-24",7915.39,8046.76,7521.26,7521.26,10370],["2014-07-25",7718.32,7718.32,7143.55,7504.84,5270],["2014-07-28",7439.15,7554.1,6995.76,7504.84,3280],["2014-07-29",7554.1,7554.1,7061.44,7521.26,5180],["2014-07-30",7554.1,7554.1,7389.88,7554.1,3190],["2014-07-31",7554.1,7669.06,7422.73,7504.84,3910],["2014-08-01",7521.26,7554.1,7389.88,7554.1,2270],["2014-08-04",7537.68,7751.17,7537.68,7751.17,9860],["2014-08-05",7669.06,8046.76,7669.06,8013.92,15420],["2014-08-06",8013.92,8013.92,7718.32,7800.43,3250],["2014-08-07",7849.7,7849.7,7849.7,7849.7,760],["2014-08-08",7652.63,7882.54,7636.21,7784.01,1790],["2014-08-11",7866.12,7931.81,7652.63,7931.81,8400],["2014-08-12",7734.74,7882.54,7554.1,7882.54,3550],["2014-08-13",7882.54,7882.54,7554.1,7816.85,3320],["2014-08-14",7800.43,7816.85,7734.74,7816.85,1140],["2014-08-15",7816.85,7816.85,7554.1,7554.1,860],["2014-08-18",7554.1,7767.59,7554.1,7718.32,4770],["2014-08-19",7652.63,7652.63,7652.63,7652.63,200],["2014-08-20",7488.41,7504.84,7324.19,7324.19,10570],["2014-08-21",7455.57,7471.99,7357.04,7471.99,1550],["2014-08-22",7521.26,7537.68,7307.77,7471.99,12400],["2014-08-25",7471.99,7471.99,7307.77,7357.04,8370],["2014-08-26",7504.84,7586.95,7225.66,7373.46,11220],["2014-08-27",7225.66,7291.35,7061.44,7258.51,12060],["2014-08-28",7274.93,7373.46,7225.66,7373.46,2190],["2014-08-29",7258.51,7373.46,7159.97,7373.46,4600],["2014-09-03",7373.46,7373.46,7340.62,7340.62,7870],["2014-09-04",7603.37,7800.43,7357.04,7504.84,32700],["2014-09-05",7619.79,7619.79,7389.88,7488.41,13480],["2014-09-08",7652.63,7685.48,7521.26,7685.48,10300],["2014-09-09",7554.1,7554.1,7504.84,7521.26,15060],["2014-09-10",7389.88,7521.26,7389.88,7521.26,32290],["2014-09-11",7521.26,7619.79,7521.26,7603.37,3440],["2014-09-12",7603.37,7964.65,7603.37,7718.32,36320],["2014-09-15",7882.54,7898.96,7751.17,7882.54,19740],["2014-09-16",7869.89,8272.98,7869.89,8272.98,20230],["2014-09-17",8292.17,8445.73,8061.84,8253.78,4350],["2014-09-18",8234.59,8234.59,7869.89,8042.64,9910],["2014-09-19",7735.52,7985.06,7735.52,7985.06,2530],["2014-09-22",7869.89,8119.42,7869.89,8119.42,3230],["2014-09-23",7985.06,8100.23,7869.89,7869.89,4140],["2014-09-24",7869.89,8061.84,7869.89,7889.08,2760],["2014-09-25",7889.08,7965.86,7869.89,7889.08,8710],["2014-09-26",8042.64,8042.64,7869.89,8042.64,3100],["2014-09-29",8004.25,8023.45,7985.06,8023.45,1630],["2014-09-30",7965.86,8061.84,7965.86,8061.84,490],["2014-10-01",8061.84,8560.9,8061.84,8445.73,44420],["2014-10-02",8541.71,8541.71,8157.81,8541.71,4070],["2014-10-03",8177.01,8445.73,8177.01,8253.78,6690],["2014-10-06",8081.03,8829.63,8081.03,8464.93,5030],["2014-10-07",8541.71,8829.63,8541.71,8829.63,610],["2014-10-08",8829.63,8829.63,8368.95,8599.29,5760],["2014-10-09",8599.29,8599.29,8349.76,8484.12,4210],["2014-10-10",8292.17,8445.73,8292.17,8368.95,3170],["2014-10-13",8445.73,8791.24,8368.95,8445.73,3110],["2014-10-14",8368.95,8560.9,8272.98,8560.9,6870],["2014-10-15",8445.73,8445.73,8253.78,8368.95,27770],["2014-10-16",8445.73,8791.24,8061.84,8100.23,10580],["2014-10-17",8637.68,8637.68,8426.54,8599.29,1970],["2014-10-20",8599.29,9021.58,8445.73,8963.99,121670],["2014-10-21",9021.58,9443.86,9021.58,9386.28,134480],["2014-10-22",9386.28,9559.03,9079.16,9232.72,30760],["2014-10-23",9232.72,9443.86,8829.63,9155.94,27300],["2014-10-24",8829.63,9155.94,8752.85,8848.82,25370],["2014-10-27",9002.38,9002.38,8560.9,8695.27,16540],["2014-10-28",9021.58,9021.58,8522.51,8541.71,10210],["2014-10-29",8541.71,8791.24,8541.71,8752.85,12920],["2014-10-30",9002.38,9002.38,8637.68,8810.44,1790],["2014-10-31",8560.9,8810.44,8560.9,8791.24,25630],["2014-11-03",8752.85,8868.02,8580.1,8580.1,19740],["2014-11-04",8714.46,8714.46,8445.73,8464.93,18270],["2014-11-05",8733.66,8733.66,8445.73,8560.9,11660],["2014-11-06",8541.71,8829.63,8541.71,8560.9,17080],["2014-11-07",8560.9,8810.44,8541.71,8752.85,7060],["2014-11-10",8810.44,8829.63,8656.88,8829.63,11880],["2014-11-11",8829.63,8829.63,8637.68,8810.44,22340],["2014-11-12",8637.68,8791.24,8445.73,8637.68,55470],["2014-11-13",8637.68,8733.66,8599.29,8695.27,3830],["2014-11-14",8695.27,8733.66,8618.49,8637.68,20880],["2014-11-17",8772.05,8772.05,8484.12,8503.32,61580],["2014-11-18",8637.68,8772.05,8445.73,8618.49,42410],["2014-11-19",8618.49,8637.68,8580.1,8637.68,3740],["2014-11-20",8599.29,8676.07,8503.32,8637.68,17410],["2014-11-21",8637.68,8637.68,8407.34,8407.34,72300],["2014-11-24",8445.73,8637.68,8253.78,8253.78,12230],["2014-11-25",8253.78,8618.49,8253.78,8292.17,59680],["2014-11-26",8618.49,8618.49,8253.78,8349.76,40190],["2014-11-27",8445.73,8522.51,8253.78,8349.76,26640],["2014-11-28",8445.73,8541.71,8253.78,8522.51,37820],["2014-12-01",8445.73,8484.12,8349.76,8349.76,11740],["2014-12-02",8349.76,8349.76,8157.81,8157.81,62900],["2014-12-03",8177.01,8349.76,8177.01,8292.17,30110],["2014-12-04",8253.78,8368.95,8253.78,8292.17,35930],["2014-12-05",8292.17,8445.73,8292.17,8445.73,12250],["2014-12-08",8445.73,8445.73,8215.39,8215.39,25510],["2014-12-09",8368.95,8426.54,7658.74,7677.94,76620],["2014-12-10",7869.89,8157.81,7677.94,8157.81,31200],["2014-12-11",8157.81,8349.76,8023.45,8061.84,45270],["2014-12-12",8061.84,8119.42,8061.84,8119.42,10720],["2014-12-15",8253.78,8253.78,8061.84,8061.84,10730],["2014-12-16",8061.84,8061.84,7773.91,7793.11,47350],["2014-12-17",8042.64,8061.84,7581.96,7869.89,24780],["2014-12-18",8042.64,8042.64,7946.67,7946.67,37730],["2014-12-19",7869.89,7946.67,7677.94,7946.67,3520],["2014-12-22",7927.47,8061.84,7927.47,8042.64,26430],["2014-12-23",8061.84,8061.84,8042.64,8061.84,35720],["2014-12-24",8061.84,8445.73,8061.84,8349.76,75160],["2014-12-25",8503.32,8522.51,8253.78,8292.17,31890],["2014-12-26",8157.81,8407.34,8157.81,8272.98,24750],["2014-12-29",8349.76,8349.76,8196.2,8253.78,16150],["2014-12-30",8272.98,8349.76,8061.84,8349.76,16630],["2014-12-31",8330.56,8733.66,8330.56,8445.73,7800],["2015-01-05",8349.76,8637.68,8349.76,8522.51,23000],["2015-01-06",8445.73,8637.68,8445.73,8541.71,14960],["2015-01-07",8618.49,9098.36,8541.71,8829.63,65870],["2015-01-08",8983.19,9309.5,8925.6,9290.31,116650],["2015-01-09",9347.89,9347.89,9213.53,9309.5,11450],["2015-01-12",9309.5,9309.5,9117.55,9232.72,53050],["2015-01-13",9194.33,9271.11,9117.55,9271.11,28260],["2015-01-14",9213.53,9213.53,9117.55,9213.53,30440],["2015-01-15",9117.55,9213.53,9117.55,9194.33,8260],["2015-01-16",9194.33,9213.53,9117.55,9213.53,32580],["2015-01-19",9213.53,9271.11,9117.55,9232.72,44990],["2015-01-20",9136.75,9213.53,9117.55,9213.53,15840],["2015-01-21",9175.14,9175.14,9117.55,9117.55,17360],["2015-01-22",9194.33,9194.33,9021.58,9117.55,7760],["2015-01-23",9117.55,9117.55,8791.24,9079.16,34770],["2015-01-26",9002.38,9079.16,8925.6,8983.19,51110],["2015-01-27",9021.58,9021.58,8848.82,9002.38,59120],["2015-01-28",9021.58,9079.16,9002.38,9021.58,61830],["2015-01-29",9021.58,9040.77,9002.38,9002.38,5390],["2015-01-30",8925.6,9002.38,8925.6,9002.38,17240],["2015-02-02",9059.97,9059.97,8733.66,8772.05,11850],["2015-02-03",8906.41,8906.41,8599.29,8618.49,15470],["2015-02-04",8464.93,8637.68,8253.78,8618.49,30630],["2015-02-05",8368.95,8618.49,8349.76,8599.29,3890],["2015-02-06",8484.12,8599.29,8445.73,8445.73,23100],["2015-02-09",8541.71,8676.07,8445.73,8618.49,16460],["2015-02-10",8618.49,8618.49,8503.32,8503.32,9750],["2015-02-11",8752.85,8752.85,8560.9,8714.46,12430],["2015-02-12",8829.63,8829.63,8714.46,8714.46,10160],["2015-02-13",8714.46,8791.24,8714.46,8772.05,7040],["2015-02-24",8829.63,8925.6,8772.05,8925.6,5590],["2015-02-25",8925.6,8925.6,8695.27,8868.02,7260],["2015-02-26",8829.63,8868.02,8656.88,8656.88,15920],["2015-02-27",8676.07,8829.63,8637.68,8637.68,31810],["2015-03-02",8656.88,8733.66,8599.29,8618.49,13640],["2015-03-03",8618.49,8733.66,8618.49,8733.66,4100],["2015-03-04",8714.46,8810.44,8714.46,8772.05,10120],["2015-03-05",8829.63,8829.63,8752.85,8752.85,3120],["2015-03-06",8791.24,8810.44,8733.66,8752.85,2230],["2015-03-09",8810.44,8829.63,8752.85,8752.85,4340],["2015-03-10",8752.85,8772.05,8733.66,8772.05,1840],["2015-03-11",8810.44,8925.6,8733.66,8733.66,4790],["2015-03-12",8733.66,8733.66,8656.88,8733.66,6760],["2015-03-13",8733.66,8733.66,8637.68,8733.66,6170],["2015-03-16",8656.88,8772.05,8599.29,8676.07,26480],["2015-03-17",8637.68,8733.66,8618.49,8695.27,730],["2015-03-18",8656.88,8656.88,8599.29,8618.49,14020],["2015-03-19",8714.46,8714.46,8580.1,8580.1,7640],["2015-03-20",8580.1,8637.68,8541.71,8637.68,9190],["2015-03-23",8637.68,8637.68,8541.71,8637.68,21760],["2015-03-24",8541.71,8637.68,8541.71,8541.71,10460],["2015-03-25",8541.71,8580.1,8541.71,8580.1,7420],["2015-03-26",8541.71,8637.68,8349.76,8637.68,3450],["2015-03-27",8791.24,8791.24,8541.71,8733.66,3460],["2015-03-30",8560.9,8714.46,8445.73,8714.46,14080],["2015-03-31",8464.93,8733.66,8464.93,8714.46,7440],["2015-04-01",8714.46,8714.46,8541.71,8541.71,3170],["2015-04-02",8541.71,8637.68,8541.71,8637.68,10690],["2015-04-03",8714.46,8829.63,8541.71,8733.66,10900],["2015-04-06",8714.46,8714.46,8618.49,8714.46,8060],["2015-04-07",8733.66,9021.58,8733.66,9021.58,23840],["2015-04-08",9098.36,9328.7,9021.58,9271.11,44820],["2015-04-09",9271.11,9328.7,9213.53,9271.11,11880],["2015-04-10",9271.11,9309.5,9251.92,9309.5,13360],["2015-04-13",9386.28,9885.35,9386.28,9885.35,61010],["2015-04-14",10077.29,10557.17,9981.32,10077.29,22880],["2015-04-15",9597.42,10269.24,9597.42,10173.27,970],["2015-04-16",9789.37,10173.27,9789.37,10077.29,11840],["2015-04-17",10365.22,10557.17,10365.22,10557.17,41100],["2015-04-20",10269.24,10653.14,10269.24,10461.19,16620],["2015-04-21",10749.11,10749.11,10077.29,10173.27,31720],["2015-04-22",10365.22,10365.22,9885.35,10173.27,12280],["2015-04-23",10077.29,10173.27,9981.32,10173.27,8960],["2015-04-24",10173.27,10365.22,9981.32,10365.22,16850],["2015-04-27",10557.17,10557.17,10269.24,10269.24,830],["2015-05-04",10173.27,10269.24,10077.29,10077.29,31670],["2015-05-05",10269.24,10749.11,9981.32,10557.17,33960],["2015-05-06",10653.14,10749.11,10365.22,10749.11,6530],["2015-05-07",10365.22,10653.14,10269.24,10557.17,1890],["2015-05-08",10461.19,10557.17,10365.22,10557.17,4830],["2015-05-11",10461.19,10557.17,10173.27,10557.17,2540],["2015-05-12",10461.19,10461.19,10077.29,10173.27,29910],["2015-05-13",10365.22,10365.22,10173.27,10269.24,4690],["2015-05-14",10269.24,10269.24,10077.29,10269.24,6320],["2015-05-15",10269.24,10461.19,10173.27,10173.27,13110],["2015-05-18",10173.27,10365.22,10077.29,10365.22,15110],["2015-05-19",10365.22,10557.17,10365.22,10557.17,3440],["2015-05-20",10365.22,10749.11,10365.22,10749.11,17800],["2015-05-21",10749.11,11420.93,10749.11,11420.93,55280],["2015-05-22",11612.88,11612.88,11516.91,11612.88,7450],["2015-05-25",11708.86,12188.73,11708.86,12092.75,32390],["2015-05-26",11900.81,12092.75,11804.83,12092.75,4210],["2015-05-27",12092.75,12092.75,11708.86,11708.86,7810],["2015-05-28",11996.78,11996.78,11324.96,11804.83,6610],["2015-05-29",11804.83,11996.78,11804.83,11996.78,1660],["2015-06-01",11804.83,11900.81,11420.93,11900.81,4860],["2015-06-02",11612.88,11996.78,11612.88,11900.81,17260],["2015-06-03",11708.86,11804.83,11708.86,11708.86,41270],["2015-06-04",11804.83,11804.83,11516.91,11516.91,7030],["2015-06-05",11516.91,11804.83,11516.91,11516.91,3760],["2015-06-08",11708.86,11900.81,11708.86,11804.83,5920],["2015-06-09",11804.83,11996.78,11708.86,11708.86,14480],["2015-06-10",11708.86,11996.78,11612.88,11804.83,9030],["2015-06-11",11804.83,11996.78,11708.86,11900.81,9900],["2015-06-12",11900.81,12092.75,11708.86,11708.86,6590],["2015-06-15",11996.78,11996.78,11708.86,11804.83,13050],["2015-06-16",11804.83,11804.83,11708.86,11708.86,13990],["2015-06-17",11516.91,11708.86,11516.91,11516.91,10720],["2015-06-18",11516.91,11612.88,11324.96,11612.88,21120],["2015-06-19",11516.91,11708.86,11516.91,11708.86,25530],["2015-06-22",12060.12,12060.12,11708.86,11943.03,1550],["2015-06-23",11943.03,11943.03,11521.52,11521.52,3980],["2015-06-24",11708.86,11708.86,11404.43,11685.44,8010],["2015-06-25",11708.86,11708.86,11263.92,11263.92,10330],["2015-06-26",11263.92,11451.26,11263.92,11263.92,36940],["2015-06-29",11217.09,11287.34,11006.33,11006.33,18150],["2015-06-30",11006.33,11240.5,10772.15,11193.67,15030],["2015-07-01",11263.92,11263.92,10959.49,11193.67,11920],["2015-07-02",11076.58,11123.41,11006.33,11076.58,9730],["2015-07-03",11006.33,11076.58,10936.07,11006.33,7330],["2015-07-06",11006.33,11006.33,10889.24,10982.91,50900],["2015-07-07",10982.91,11006.33,10912.65,10982.91,7440],["2015-07-08",10982.91,10982.91,10936.07,10936.07,2450],["2015-07-09",10889.24,10936.07,10865.82,10936.07,4020],["2015-07-10",10889.24,11006.33,10889.24,10936.07,17990],["2015-07-13",10959.49,10959.49,10936.07,10936.07,12160],["2015-07-14",10959.49,10959.49,10912.65,10936.07,4120],["2015-07-15",10936.07,11615.19,10912.65,11310.76,41670],["2015-07-16",11310.76,11708.86,11310.76,11708.86,45530],["2015-07-17",11943.03,12528.48,11943.03,12528.48,71530],["2015-07-20",13113.92,13348.1,12177.21,12177.21,125140],["2015-07-21",12177.21,12996.83,12177.21,12996.83,67020],["2015-07-22",12996.83,13348.1,12762.65,12996.83,30310],["2015-07-23",12762.65,12996.83,12645.57,12996.83,22790],["2015-07-24",12645.57,12996.83,12645.57,12879.74,21170],["2015-07-27",12762.65,12762.65,12528.48,12645.57,34660],["2015-07-28",12528.48,12762.65,12528.48,12528.48,36420],["2015-07-29",12528.48,12528.48,12411.39,12411.39,22690],["2015-07-30",12294.3,12411.39,12294.3,12294.3,12300],["2015-07-31",12294.3,12762.65,12294.3,12762.65,19550],["2015-08-03",12762.65,12879.74,12645.57,12879.74,35550],["2015-08-04",12879.74,13582.27,12879.74,13113.92,44320],["2015-08-05",13231.01,13348.1,13113.92,13231.01,18370],["2015-08-06",13348.1,13348.1,13113.92,13231.01,24830],["2015-08-07",13231.01,13231.01,12996.83,12996.83,5860],["2015-08-10",12879.74,12996.83,12528.48,12996.83,23060],["2015-08-11",12879.74,13816.45,12879.74,13582.27,120720],["2015-08-12",13113.92,14518.98,13113.92,14050.63,85680],["2015-08-13",14050.63,14401.89,13816.45,14050.63,25940],["2015-08-14",14167.72,14987.34,14167.72,14518.98,215990],["2015-08-17",14753.16,14987.34,14636.07,14753.16,34420],["2015-08-18",14870.25,14870.25,14401.89,14753.16,48340],["2015-08-19",14870.25,14870.25,13933.54,14518.98,131060],["2015-08-20",14167.72,14401.89,13933.54,14284.81,86230],["2015-08-21",13933.54,14284.81,13933.54,14167.72,65970],["2015-08-24",14167.72,14167.72,13231.01,13231.01,114350],["2015-08-25",12996.83,13582.27,12879.74,13465.19,130880],["2015-08-26",13348.1,14401.89,13348.1,14401.89,76520],["2015-08-27",14401.89,14401.89,14050.63,14284.81,23840],["2015-08-28",14284.81,14284.81,14050.63,14284.81,28930],["2015-08-31",14050.63,14050.63,13816.45,13816.45,27850],["2015-09-01",13816.45,14050.63,13699.36,13816.45,26050],["2015-09-03",13816.45,14050.63,13816.45,14050.63,5790],["2015-09-04",14050.63,14167.72,13933.54,14167.72,8680],["2015-09-07",14284.81,15104.43,14050.63,15104.43,61790],["2015-09-08",15455.69,16158.22,15104.43,16158.22,66950],["2015-09-09",16158.22,16509.49,15924.05,16041.13,899610],["2015-09-10",15338.6,16392.4,15338.6,15924.05,43790],["2015-09-11",16041.13,16275.31,15806.96,15806.96,27740],["2015-09-14",15572.78,16041.13,15572.78,15924.05,17790],["2015-09-15",15924.05,16041.13,15924.05,16041.13,24270],["2015-09-16",16041.13,16392.4,15924.05,16275.31,80970],["2015-09-17",16275.31,16509.49,16158.22,16509.49,37480],["2015-09-18",16509.49,16626.58,16275.31,16626.58,22890],["2015-09-21",16860.75,16860.75,16392.4,16509.49,11940],["2015-09-22",16392.4,16743.67,16275.31,16626.58,57960],["2015-09-23",16626.58,16626.58,16275.31,16626.58,28120],["2015-09-24",16626.58,16860.75,16509.49,16743.67,57850],["2015-09-25",16743.67,17563.29,16626.58,17563.29,103660],["2015-09-28",17797.46,18734.17,17680.37,18734.17,77550],["2015-09-29",18851.26,18968.35,18382.91,18851.26,95040],["2015-09-30",18617.08,18968.35,18617.08,18968.35,63120],["2015-10-01",18851.26,18851.26,17797.46,18148.73,156690],["2015-10-02",18148.73,18265.82,17914.55,18148.73,44670],["2015-10-05",18499.99,18499.99,17914.55,18382.91,401010],["2015-10-06",18734.17,18734.17,18265.82,18499.99,324610],["2015-10-07",18617.08,18617.08,18031.64,18031.64,62600],["2015-10-08",17914.55,18382.91,17914.55,18148.73,40180],["2015-10-09",18148.73,18148.73,17563.29,17563.29,39280],["2015-10-12",17563.29,18265.82,17563.29,18265.82,20760],["2015-10-13",18031.64,18265.82,18031.64,18148.73,28000],["2015-10-14",18148.73,18265.82,18031.64,18265.82,17860],["2015-10-15",18382.91,18382.91,18148.73,18265.82,25620],["2015-10-16",18265.82,18968.35,18148.73,18734.17,83380],["2015-10-19",18734.17,18968.35,18617.08,18734.17,74660],["2015-10-20",18734.17,19787.97,18734.17,19787.97,187280],["2015-10-21",19905.06,20139.23,19553.79,19787.97,510700],["2015-10-22",19670.88,20256.32,19670.88,20139.23,43930],["2015-10-23",20139.23,20256.32,19787.97,19905.06,128300],["2015-10-26",19905.06,20490.5,19553.79,20373.41,94620],["2015-10-27",20373.41,20490.5,20022.15,20373.41,41400],["2015-10-28",20373.41,20373.41,20022.15,20139.23,109240],["2015-10-29",20139.23,20139.23,19553.79,19670.88,158440],["2015-10-30",19553.79,20022.15,19553.79,19905.06,55730],["2015-11-02",19905.06,19905.06,19436.7,19436.7,55980],["2015-11-03",19436.7,19553.79,19319.61,19436.7,64540],["2015-11-04",19787.97,19787.97,19436.7,19436.7,21370],["2015-11-05",19553.79,19670.88,19436.7,19670.88,11690],["2015-11-06",19787.97,19787.97,18968.35,19670.88,53650],["2015-11-09",19553.79,19553.79,19319.61,19319.61,30190],["2015-11-10",19202.53,20256.32,19202.53,20139.23,76730],["2015-11-11",20139.23,20139.23,19553.79,19787.97,20890],["2015-11-12",19787.97,20373.41,19787.97,20256.32,53800],["2015-11-13",20256.32,20607.59,20022.15,20490.5,63360],["2015-11-16",20490.5,21193.03,20490.5,21193.03,163320],["2015-11-17",21193.03,21193.03,20724.68,20724.68,40290],["2015-11-18",20607.59,21310.12,20607.59,21310.12,61210],["2015-11-19",21310.12,21427.21,20841.77,21193.03,37910],["2015-11-20",21193.03,21544.3,20841.77,20958.85,29380],["2015-11-23",21075.94,21427.21,20958.85,21193.03,33170],["2015-11-24",21193.03,21193.03,20724.68,20724.68,57140],["2015-11-25",20724.68,20841.77,20607.59,20724.68,18460],["2015-11-26",20607.59,20607.59,20373.41,20373.41,22600],["2015-11-27",20373.41,20490.5,20022.15,20022.15,44670],["2015-11-30",19905.06,20958.85,19905.06,20607.59,53480],["2015-12-01",20607.59,20841.77,20490.5,20724.68,8220],["2015-12-02",20841.77,20841.77,20607.59,20724.68,20690],["2015-12-03",20490.5,20841.77,20490.5,20724.68,16450],["2015-12-04",20841.77,20841.77,20373.41,20724.68,2000],["2015-12-07",20607.59,20724.68,20490.5,20607.59,7980],["2015-12-08",20490.5,20724.68,20490.5,20607.59,16780],["2015-12-09",20724.68,20724.68,20490.5,20607.59,14780],["2015-12-10",20724.68,20724.68,20373.41,20373.41,67140],["2015-12-11",20607.59,20724.68,20373.41,20490.5,23050],["2015-12-14",20607.59,20607.59,20490.5,20607.59,11200],["2015-12-15",20607.59,20607.59,20256.32,20373.41,23390],["2015-12-16",20256.32,20490.5,20022.15,20373.41,44400],["2015-12-17",20256.32,20724.68,20256.32,20607.59,331120],["2015-12-18",20841.77,20958.85,20490.5,20490.5,225070],["2015-12-21",20607.59,20607.59,20139.23,20373.41,22800],["2015-12-22",20256.32,20373.41,20256.32,20256.32,57650],["2015-12-23",20373.41,20490.5,20373.41,20373.41,44360],["2015-12-24",20373.41,20607.59,20256.32,20256.32,10570],["2015-12-25",20256.32,20490.5,20256.32,20256.32,40120],["2015-12-28",20256.32,20373.41,20139.23,20373.41,23100],["2015-12-29",20373.41,20490.5,20256.32,20256.32,25170],["2015-12-30",20256.32,20373.41,20139.23,20256.32,19620],["2015-12-31",20139.23,20607.59,20139.23,20607.59,24200],["2016-01-04",20607.59,20841.77,20490.5,20607.59,11380],["2016-01-05",20607.59,20607.59,20373.41,20490.5,3640],["2016-01-06",20490.5,20490.5,20373.41,20490.5,16480],["2016-01-07",20490.5,20490.5,20139.23,20256.32,104560],["2016-01-08",20139.23,20373.41,20022.15,20373.41,68470],["2016-01-11",20139.23,20373.41,20139.23,20373.41,14480],["2016-01-12",20373.41,21778.47,20256.32,21778.47,82260],["2016-01-13",22246.83,22715.18,21778.47,22363.92,27200],["2016-01-14",22246.83,22246.83,21544.3,21895.56,27920],["2016-01-15",21895.56,22246.83,21778.47,21778.47,25000],["2016-01-18",21778.47,21895.56,20958.85,21661.39,73550],["2016-01-19",21778.47,21778.47,21310.12,21661.39,20540],["2016-01-20",22129.74,22129.74,21661.39,21661.39,25920],["2016-01-21",21661.39,21778.47,21193.03,21193.03,20270],["2016-01-22",21193.03,21544.3,20139.23,21193.03,46010],["2016-01-25",21310.12,21427.21,21075.94,21427.21,9860],["2016-01-26",21427.21,21427.21,21193.03,21193.03,14050],["2016-01-27",21193.03,21310.12,20958.85,21075.94,21710],["2016-01-28",21075.94,21427.21,20373.41,20958.85,73690],["2016-01-29",20958.85,21075.94,20607.59,21075.94,10360],["2016-02-01",21075.94,21544.3,21075.94,21427.21,16900],["2016-02-02",21427.21,21778.47,21427.21,21427.21,20510],["2016-02-03",21544.3,21544.3,21427.21,21427.21,29180],["2016-02-04",21544.3,21544.3,21427.21,21544.3,4990],["2016-02-05",21427.21,21778.47,21427.21,21661.39,3490],["2016-02-15",21427.21,22246.83,21427.21,22129.74,17040],["2016-02-16",22129.74,23066.45,22012.65,23066.45,133790],["2016-02-17",23066.45,23417.71,23066.45,23300.63,35870],["2016-02-18",23300.63,24354.42,23300.63,24354.42,38220],["2016-02-19",24354.42,25759.49,24354.42,25291.13,103490],["2016-02-22",25056.95,25291.13,24822.78,25291.13,32370],["2016-02-23",24822.78,25056.95,24354.42,24354.42,32230],["2016-02-24",24120.25,25056.95,24120.25,24822.78,30230],["2016-02-25",24354.42,25525.31,24354.42,24588.6,26150],["2016-02-26",24588.6,25056.95,24588.6,25056.95,12580],["2016-02-29",25056.95,25525.31,24822.78,25291.13,29430],["2016-03-01",25056.95,25759.49,25056.95,25291.13,71980],["2016-03-02",25291.13,25993.66,25291.13,25525.31,50230],["2016-03-03",25525.31,27164.55,25525.31,27164.55,79930],["2016-03-04",27398.73,29037.97,27164.55,28569.61,111900],["2016-03-07",28803.79,29740.5,28335.43,28335.43,85230],["2016-03-08",28335.43,28335.43,26462.02,26930.37,182400],["2016-03-09",26462.02,27398.73,26462.02,27398.73,24390],["2016-03-10",27398.73,27867.08,27164.55,27867.08,14440],["2016-03-11",27867.08,27867.08,26462.02,26696.19,73680],["2016-03-14",26930.37,26930.37,25291.13,25291.13,81610],["2016-03-15",25525.31,26227.84,25291.13,25525.31,60710],["2016-03-16",25525.31,25993.66,25525.31,25993.66,16490],["2016-03-17",26227.84,26227.84,25759.49,25993.66,8910],["2016-03-18",25759.49,25993.66,25525.31,25525.31,50280],["2016-03-21",25525.31,25525.31,24354.42,24354.42,134020],["2016-03-22",24354.42,25759.49,24354.42,25759.49,81360],["2016-03-23",25993.66,26227.84,25993.66,25993.66,21660],["2016-03-24",25993.66,25993.66,25291.13,25993.66,14010],["2016-03-25",25525.31,25525.31,25056.95,25291.13,33560],["2016-03-28",25291.13,25993.66,25291.13,25759.49,34890],["2016-03-29",25759.49,25759.49,25525.31,25759.49,58320],["2016-03-30",25759.49,25993.66,25525.31,25993.66,12680],["2016-03-31",25993.66,25993.66,24822.78,24822.78,67710],["2016-04-01",24822.78,25056.95,24822.78,25056.95,16310],["2016-04-04",25056.95,25993.66,25056.95,25291.13,18880],["2016-04-05",25759.49,26696.19,25525.31,26462.02,61670],["2016-04-06",26462.02,27632.9,26462.02,27632.9,158990],["2016-04-07",27632.9,27632.9,27164.55,27632.9,50500],["2016-04-08",27164.55,27164.55,26227.84,26930.37,73140],["2016-04-11",27164.55,27867.08,26930.37,27632.9,48370],["2016-04-12",27867.08,28101.26,27398.73,27632.9,24620],["2016-04-13",27632.9,27632.9,27164.55,27632.9,20270],["2016-04-14",27164.55,29272.14,27164.55,28335.43,96860],["2016-04-15",29037.97,29037.97,28569.61,28569.61,62740],["2016-04-19",28803.79,29974.67,28803.79,29974.67,75620],["2016-04-20",29974.67,29974.67,29272.14,29506.32,21880],["2016-04-21",29506.32,29740.5,29506.32,29506.32,24380],["2016-04-22",29272.14,29740.5,28569.61,29037.97,50200],["2016-04-25",28803.79,29272.14,28569.61,29037.97,36610],["2016-04-26",29506.32,29974.67,29037.97,29037.97,37290],["2016-04-27",29272.14,29272.14,28569.61,28569.61,16980],["2016-04-28",28569.61,28803.79,27867.08,28569.61,55090],["2016-04-29",28335.43,28569.61,27632.9,28335.43,55300],["2016-05-04",28335.43,28569.61,27632.9,27867.08,41110],["2016-05-05",27867.08,29037.97,27632.9,29037.97,103310],["2016-05-06",29037.97,29037.97,28335.43,28569.61,11410],["2016-05-09",28335.43,28569.61,27867.08,28101.26,67150],["2016-05-10",28101.26,28569.61,27867.08,28335.43,41430],["2016-05-11",28569.61,28569.61,28335.43,28569.61,34450],["2016-05-12",28335.43,28569.61,28335.43,28335.43,41740],["2016-05-13",28335.43,29037.97,28335.43,29037.97,38620],["2016-05-16",29037.97,29974.67,29037.97,29740.5,59660],["2016-05-17",29740.5,31379.74,29740.5,30911.38,80110],["2016-05-18",30911.38,31613.91,30677.21,30677.21,105600],["2016-05-19",31145.56,31145.56,30677.21,30911.38,20330],["2016-05-20",31145.56,31379.74,30911.38,30911.38,59320],["2016-05-23",31379.74,31613.91,30443.03,30677.21,57520],["2016-05-24",30677.21,30911.38,29974.67,29974.67,31230],["2016-05-25",29974.67,30443.03,29272.14,30443.03,52110],["2016-05-26",30443.03,30443.03,29272.14,29506.32,84530],["2016-05-27",29272.14,30677.21,29272.14,30677.21,52920],["2016-05-30",30677.21,30677.21,30208.85,30677.21,21400],["2016-05-31",30443.03,31145.56,30208.85,30677.21,39270],["2016-06-01",30911.38,30911.38,30208.85,30443.03,39420],["2016-06-02",32543.36,32543.36,31221.8,32047.78,106950],["2016-06-03",32212.97,32873.75,32212.97,32543.36,49000],["2016-06-06",32378.17,32378.17,31387.0,31717.39,87750],["2016-06-07",31387.0,31717.39,31387.0,31387.0,23150],["2016-06-08",31717.39,32212.97,31387.0,32047.78,45210],["2016-06-09",32047.78,32378.17,32047.78,32378.17,20390],["2016-06-10",32378.17,32708.56,32378.17,32543.36,18590],["2016-06-13",32212.97,32543.36,32212.97,32378.17,32750],["2016-06-14",32212.97,32378.17,31882.58,32378.17,30400],["2016-06-15",32212.97,32212.97,31387.0,31717.39,63730],["2016-06-16",31717.39,31717.39,31056.61,31387.0,119330],["2016-06-17",31056.61,31387.0,30395.83,31056.61,102600],["2016-06-20",31387.0,31387.0,31056.61,31056.61,56110],["2016-06-21",31717.39,32047.78,31387.0,31882.58,142120],["2016-06-22",31221.8,31552.19,31056.61,31221.8,172300],["2016-06-23",31221.8,31552.19,31056.61,31552.19,70420],["2016-06-24",31552.19,31552.19,30726.22,31552.19,154000],["2016-06-27",31387.0,31552.19,31056.61,31387.0,25890],["2016-06-28",31387.0,31552.19,31221.8,31387.0,43440],["2016-06-29",31387.0,31717.39,31221.8,31221.8,77810],["2016-06-30",31387.0,32873.75,31221.8,32708.56,281080],["2016-07-01",32708.56,32873.75,32378.17,32378.17,124260],["2016-07-04",32708.56,33369.33,32708.56,33369.33,176980],["2016-07-05",33369.33,34030.11,32378.17,32378.17,117600],["2016-07-06",32378.17,33038.95,32378.17,32543.36,112020],["2016-07-07",32543.36,32708.56,32378.17,32708.56,164430],["2016-07-08",32708.56,32873.75,32047.78,32378.17,81470],["2016-07-11",32378.17,32378.17,31056.61,31056.61,158440],["2016-07-12",31387.0,31387.0,30891.41,31056.61,80400],["2016-07-13",31056.61,31552.19,31056.61,31552.19,57920],["2016-07-14",31387.0,31882.58,31387.0,31387.0,60680],["2016-07-15",31387.0,31387.0,30561.02,31387.0,179130],["2016-07-18",31387.0,31387.0,30726.22,30891.41,72050],["2016-07-19",30726.22,31387.0,30726.22,31056.61,109190],["2016-07-20",31221.8,31221.8,30726.22,30726.22,115400],["2016-07-21",30561.02,30891.41,30395.83,30395.83,105550],["2016-07-22",30395.83,30561.02,29735.05,30395.83,104390],["2016-07-25",30395.83,30395.83,29900.25,29900.25,27800],["2016-07-26",29900.25,30230.64,29900.25,30230.64,79500],["2016-07-27",30561.02,30561.02,30230.64,30230.64,20590],["2016-07-28",30561.02,30561.02,30230.64,30395.83,12750],["2016-07-29",30561.02,31717.39,30395.83,31221.8,125920],["2016-08-01",31221.8,31387.0,30561.02,30726.22,108620],["2016-08-02",30561.02,30561.02,30065.44,30230.64,25860],["2016-08-03",30230.64,30561.02,29900.25,30230.64,53890],["2016-08-04",30230.64,30395.83,30065.44,30065.44,19860],["2016-08-05",30065.44,30230.64,29900.25,30065.44,27180],["2016-08-08",30065.44,30561.02,29900.25,30561.02,21290],["2016-08-09",30395.83,30726.22,30395.83,30726.22,37480],["2016-08-10",30726.22,30891.41,30561.02,30891.41,34590],["2016-08-11",30891.41,31056.61,30561.02,31056.61,34900],["2016-08-12",31056.61,31221.8,30395.83,30395.83,53130],["2016-08-15",30395.83,30891.41,30395.83,30561.02,31730],["2016-08-16",30561.02,31221.8,30561.02,31056.61,73630],["2016-08-17",31221.8,31221.8,30891.41,31221.8,60370],["2016-08-18",31221.8,32378.17,31221.8,32212.97,248770],["2016-08-19",32378.17,32378.17,31717.39,32212.97,98810],["2016-08-22",32212.97,32212.97,31387.0,31387.0,37620],["2016-08-23",31387.0,31387.0,31056.61,31387.0,27400],["2016-08-24",31387.0,31717.39,30891.41,30891.41,47070],["2016-08-25",30726.22,30891.41,30726.22,30726.22,81420],["2016-08-26",30726.22,31387.0,30561.02,31387.0,103480],["2016-08-29",31221.8,31387.0,30561.02,30561.02,57630],["2016-08-30",30561.02,30891.41,30395.83,30891.41,234150],["2016-08-31",30891.41,30891.41,30395.83,30561.02,48430],["2016-09-01",30726.22,30726.22,30395.83,30561.02,29850],["2016-09-05",30561.02,30726.22,30395.83,30395.83,72360],["2016-09-06",30230.64,30891.41,30230.64,30561.02,630560],["2016-09-07",30726.22,32212.97,30561.02,31717.39,219690],["2016-09-08",31552.19,31717.39,31387.0,31387.0,38720],["2016-09-09",31387.0,31552.19,31056.61,31221.8,37100],["2016-09-12",31056.61,31056.61,30494.95,30627.1,64130],["2016-09-13",30561.02,30924.45,30561.02,30660.14,17170],["2016-09-14",30825.34,30825.34,30395.83,30395.83,67290],["2016-09-15",30395.83,30395.83,30098.48,30230.64,96730],["2016-09-16",30230.64,30230.64,29999.36,30230.64,60000],["2016-09-19",30527.99,30527.99,30230.64,30263.67,32530],["2016-09-20",30362.79,30362.79,29536.82,29735.05,63660],["2016-09-21",29735.05,29966.32,29735.05,29801.13,48520],["2016-09-22",29801.13,29867.21,29668.97,29702.01,70810],["2016-09-23",29735.05,30032.4,29735.05,29801.13,39530],["2016-09-26",29801.13,29867.21,29338.58,29702.01,34560],["2016-09-27",29735.05,29735.05,29536.82,29668.97,41640],["2016-09-28",29735.05,29735.05,28909.08,29371.62,92710],["2016-09-29",29107.31,29140.35,28578.69,28743.88,90220],["2016-09-30",28743.88,29008.19,28710.84,28743.88,32410],["2016-10-03",28743.88,28743.88,28182.22,28446.53,42550],["2016-10-04",28413.49,28479.57,28083.1,28083.1,95650],["2016-10-05",28116.14,29074.27,28116.14,28479.57,22710],["2016-10-06",28479.57,28677.8,28413.49,28446.53,64860],["2016-10-07",28413.49,28776.92,28413.49,28578.69,17430],["2016-10-10",28909.08,29569.86,28909.08,29272.51,385500],["2016-10-11",29404.66,29404.66,28413.49,28479.57,27730],["2016-10-12",28479.57,29074.27,28479.57,28644.77,29730],["2016-10-13",28909.08,28909.08,28479.57,28611.73,47240],["2016-10-14",28545.65,28809.96,28479.57,28545.65,23930],["2016-10-17",28743.88,28909.08,28545.65,28578.69,15450],["2016-10-18",28677.8,28677.8,28479.57,28479.57,25880],["2016-10-19",29074.27,29074.27,28578.69,28909.08,32240],["2016-10-20",29074.27,29074.27,28677.8,28677.8,4100],["2016-10-21",29074.27,29074.27,28578.69,28677.8,17650],["2016-10-24",28909.08,28909.08,28578.69,28578.69,18010],["2016-10-25",28677.8,28677.8,28083.1,28083.1,43970],["2016-10-26",27917.91,28050.06,27422.32,27752.71,26210],["2016-10-27",27752.71,27752.71,27422.32,27488.4,9040],["2016-10-28",27587.52,27587.52,27091.94,27091.94,22590],["2016-10-31",26431.16,27091.94,26431.16,26431.16,49400],["2016-11-01",25803.42,27091.94,25803.42,27091.94,35240],["2016-11-02",26926.74,27785.75,26761.55,27587.52,70930],["2016-11-03",27422.32,27455.36,26926.74,27091.94,17080],["2016-11-04",27025.86,27091.94,26761.55,26893.7,40360],["2016-11-07",26761.55,27257.13,26761.55,26926.74,28450],["2016-11-08",27091.94,27158.01,26926.74,26926.74,19040],["2016-11-09",26860.66,26860.66,25043.52,26596.35,55310],["2016-11-10",26596.35,27091.94,26596.35,26827.62,13660],["2016-11-11",27356.25,27356.25,26827.62,26827.62,27330],["2016-11-14",27091.94,27091.94,26596.35,26827.62,21820],["2016-11-15",27091.94,27091.94,26563.31,26761.55,19470],["2016-11-16",26497.23,26926.74,26497.23,26497.23,30920],["2016-11-17",26464.2,26596.35,26431.16,26497.23,36160],["2016-11-18",26497.23,26497.23,26265.96,26365.08,38360],["2016-11-21",26299.0,26365.08,26067.73,26100.77,31700],["2016-11-22",26100.77,26100.77,25605.18,25605.18,53590],["2016-11-23",25605.18,25605.18,24779.21,24779.21,272770],["2016-11-24",24481.86,24713.13,24019.31,24151.47,120740],["2016-11-25",24283.62,25770.38,23688.92,25770.38,102060],["2016-11-28",25803.42,25803.42,24448.82,24647.05,239410],["2016-11-29",24647.05,24647.05,23391.57,23523.73,252860],["2016-11-30",24052.35,24052.35,23622.85,23788.04,56660],["2016-12-01",24052.35,24184.51,23655.88,24118.43,17200],["2016-12-02",25043.52,25043.52,24283.62,24481.86,79620],["2016-12-05",24448.82,24514.9,24184.51,24184.51,30750],["2016-12-06",23821.08,24250.59,23821.08,23821.08,25960],["2016-12-07",23788.04,24118.43,23788.04,23821.08,7170],["2016-12-08",24118.43,24118.43,23887.16,23920.2,7470],["2016-12-09",23986.27,24779.21,23986.27,24151.47,38590],["2016-12-12",24052.35,24283.62,23688.92,23688.92,18930],["2016-12-13",23688.92,23721.96,23589.81,23589.81,17080],["2016-12-14",23589.81,23788.04,23523.73,23788.04,17480],["2016-12-15",23788.04,23920.2,23688.92,23821.08,11540],["2016-12-16",24085.39,24085.39,23788.04,23854.12,32110],["2016-12-19",23788.04,23854.12,23457.65,23854.12,25750],["2016-12-20",23788.04,23953.24,23589.81,23953.24,38270],["2016-12-21",23788.04,24118.43,23721.96,23755.0,20070],["2016-12-22",23755.0,23920.2,23688.92,23755.0,5720],["2016-12-23",23953.24,23953.24,23622.85,23688.92,8760],["2016-12-26",23688.92,23788.04,23556.77,23688.92,9120],["2016-12-27",23788.04,24779.21,23688.92,24680.09,133780],["2016-12-28",24713.13,25241.75,24680.09,24977.44,80690],["2016-12-29",24614.01,24977.44,24614.01,24878.33,15510],["2016-12-30",24779.21,24779.21,24448.82,24514.9,27110],["2017-01-03",24481.86,24878.33,24184.51,24779.21,50490],["2017-01-04",24779.21,24944.4,24647.05,24779.21,51750],["2017-01-05",24779.21,25274.79,24779.21,25109.6,37330],["2017-01-06",25109.6,26100.77,25109.6,25605.18,37790],["2017-01-09",25770.38,26728.51,25770.38,26431.16,122420],["2017-01-10",26431.16,27091.94,26431.16,26497.23,133620],["2017-01-11",25770.38,26893.7,25770.38,26827.62,61120],["2017-01-12",26959.78,26959.78,26497.23,26596.35,41720],["2017-01-13",26431.16,26596.35,25935.57,26265.96,50560],["2017-01-16",26431.16,26431.16,25836.46,26100.77,43610],["2017-01-17",25770.38,26365.08,25770.38,26332.04,44810],["2017-01-18",26332.04,26431.16,26199.88,26199.88,17980],["2017-01-19",25770.38,26563.31,25770.38,26431.16,125080],["2017-01-20",26166.84,26398.12,25142.64,26100.77,92120],["2017-01-23",26100.77,26100.77,25506.07,25506.07,63340],["2017-01-24",25439.99,25770.38,25109.6,25439.99,31430],["2017-01-25",25274.79,26232.92,25274.79,26232.92,23420],["2017-02-02",26100.77,26100.77,25704.3,25770.38,15230],["2017-02-03",25737.34,25770.38,25439.99,25770.38,45650],["2017-02-06",25770.38,26100.77,25439.99,26034.69,34790],["2017-02-07",26067.73,26199.88,25836.46,26199.88,66010],["2017-02-08",26232.92,26596.35,26199.88,26464.2,168650],["2017-02-09",26596.35,27356.25,26563.31,27356.25,113380],["2017-02-10",27356.25,27422.32,27257.13,27389.29,52400],["2017-02-13",27422.32,27422.32,26926.74,26926.74,499720],["2017-02-14",27058.9,27058.9,26431.16,26662.43,97730],["2017-02-15",26596.35,26728.51,26464.2,26497.23,25100],["2017-02-16",26530.27,27158.01,26530.27,26827.62,54870],["2017-02-17",26893.7,26893.7,26563.31,26695.47,129770],["2017-02-20",26596.35,26761.55,26431.16,26497.23,33950],["2017-02-21",26464.2,26629.39,26299.0,26464.2,49170],["2017-02-22",26332.04,26431.16,26100.77,26100.77,36700],["2017-02-23",26100.77,26100.77,25439.99,25439.99,348230],["2017-02-24",25439.99,25473.03,25307.83,25340.87,14130],["2017-02-27",25340.87,25638.22,25340.87,25439.99,8050],["2017-02-28",25439.99,25638.22,25406.95,25439.99,14550],["2017-03-01",25506.07,25506.07,25307.83,25439.99,9430],["2017-03-02",25307.83,25605.18,25307.83,25439.99,44840],["2017-03-03",25373.91,25406.95,25307.83,25406.95,7360],["2017-03-06",25406.95,25439.99,25274.79,25340.87,17770],["2017-03-07",25307.83,25373.91,25010.48,25010.48,92590],["2017-03-08",25043.52,25043.52,24514.9,24779.21,29110],["2017-03-09",24779.21,24911.36,24448.82,24746.17,22200],["2017-03-10",24448.82,24614.01,24283.62,24283.62,76690],["2017-03-13",24283.62,24283.62,23788.04,23953.24,70880],["2017-03-14",23854.12,24415.78,23854.12,24382.74,12860],["2017-03-15",24316.66,24448.82,24052.35,24052.35,21880],["2017-03-16",24118.43,24118.43,23622.85,23721.96,84160],["2017-03-17",23788.04,24812.25,23721.96,24415.78,94720],["2017-03-20",24415.78,24779.21,24019.31,24779.21,78360],["2017-03-21",24944.4,25506.07,24614.01,25109.6,106740],["2017-03-22",24779.21,25605.18,24779.21,25076.56,55210],["2017-03-23",25076.56,25109.6,24779.21,25109.6,17070],["2017-03-24",24812.25,25109.6,24779.21,25109.6,58470],["2017-03-27",25109.6,25109.6,24812.25,25043.52,13150],["2017-03-28",25043.52,25043.52,24448.82,24911.36,51890],["2017-03-29",24713.13,24911.36,24580.98,24911.36,6900],["2017-03-30",24911.36,24911.36,24481.86,24614.01,12210],["2017-03-31",24878.33,24878.33,24283.62,24415.78,13730],["2017-04-03",24547.94,24614.01,24481.86,24514.9,8930],["2017-04-04",24647.05,24647.05,24448.82,24481.86,90300],["2017-04-05",24448.82,24481.86,24283.62,24448.82,16210],["2017-04-07",24448.82,24514.9,24250.59,24250.59,14360],["2017-04-10",24283.62,24547.94,24250.59,24547.94,32730],["2017-04-11",24547.94,24680.09,24184.51,24448.82,34050],["2017-04-12",24250.59,24283.62,24019.31,24019.31,46550],["2017-04-13",24019.31,24019.31,23755.0,23788.04,178260],["2017-04-14",23788.04,23788.04,23490.69,23721.96,34790],["2017-04-17",23688.92,23986.27,23688.92,23755.0,15760],["2017-04-18",23854.12,24448.82,23854.12,24316.66,50900],["2017-04-19",24316.66,24614.01,24118.43,24118.43,95350],["2017-04-20",24283.62,24415.78,23821.08,23821.08,39830],["2017-04-21",23821.08,24085.39,23688.92,23721.96,42210],["2017-04-24",23721.96,23953.24,23457.65,23556.77,187250],["2017-04-25",23721.96,23721.96,23490.69,23622.85,7240],["2017-04-26",23622.85,23788.04,23622.85,23622.85,24400],["2017-04-27",23622.85,23755.0,23556.77,23688.92,23590],["2017-04-28",23688.92,23688.92,23325.5,23325.5,53610],["2017-05-03",23325.5,23358.53,22003.94,22136.09,111620],["2017-05-04",22136.09,22631.68,22136.09,22598.64,33240],["2017-05-05",22631.68,23094.22,22631.68,22929.03,15490],["2017-05-08",23094.22,23127.26,22862.95,22862.95,22270],["2017-05-09",22466.48,22631.68,22400.4,22466.48,39160],["2017-05-10",22466.48,22598.64,22466.48,22499.52,20820],["2017-05-11",22466.48,22532.56,22301.29,22301.29,48610],["2017-05-12",22268.25,22796.87,22202.17,22631.68,24470],["2017-05-15",22631.68,23094.22,22631.68,22796.87,11330],["2017-05-16",22697.76,22862.95,22631.68,22631.68,16630],["2017-05-17",22763.83,22962.07,22730.79,22862.95,26910],["2017-05-18",22862.95,22862.95,22565.6,22565.6,16250],["2017-05-19",22763.83,22763.83,22466.48,22565.6,13640],["2017-05-22",22565.6,23127.26,22499.52,22532.56,23860],["2017-05-23",22532.56,22565.6,22136.09,22202.17,69540],["2017-05-24",21904.82,22202.17,21904.82,22003.94,17730],["2017-05-25",22136.09,22400.4,22103.05,22235.21,17260],["2017-05-26",22433.44,22631.68,22334.33,22532.56,64550],["2017-05-29",23127.26,23358.53,23028.14,23127.26,210000],["2017-05-30",23127.26,23391.57,22962.07,22962.07,29630],["2017-05-31",23028.14,23127.26,22796.87,22929.03,26680],["2017-06-01",23094.22,23788.04,23094.22,23127.26,198620],["2017-06-02",23457.65,23523.73,23061.18,23127.26,212600],["2017-06-05",23457.65,23688.92,23127.26,23127.26,325690],["2017-06-06",23457.65,23457.65,22763.83,22796.87,97220],["2017-06-07",23094.22,23094.22,22466.48,22730.79,109640],["2017-06-08",22730.79,22730.79,22103.05,22103.05,177780],["2017-06-09",22103.05,22400.4,21970.9,22169.13,201450],["2017-06-12",22466.48,23259.42,22466.48,23094.22,216810],["2017-06-13",23127.26,23424.61,23094.22,23325.5,171970],["2017-06-14",23490.69,23622.85,23358.53,23622.85,158190],["2017-06-15",23788.04,23788.04,23391.57,23457.65,110530],["2017-06-16",23457.65,23589.81,23292.46,23523.73,67530],["2017-06-19",23622.85,23788.04,23556.77,23721.96,124960],["2017-06-20",23887.16,23887.16,23226.38,23457.65,266770],["2017-06-21",23926.8,23926.8,23504.57,23645.31,173980],["2017-06-22",23645.31,23739.14,23316.91,23410.74,192130],["2017-06-23",23223.07,23457.65,22941.58,23457.65,198640],["2017-06-26",23645.31,24865.11,23223.07,24395.96,892260],["2017-06-27",24818.19,24865.11,24161.38,24302.13,90460],["2017-06-28",24349.04,24442.87,24067.55,24255.21,181070],["2017-06-29",24255.21,24395.96,24020.63,24302.13,203680],["2017-06-30",24395.96,24395.96,24208.3,24302.13,80130],["2017-07-03",24395.96,24442.87,24161.38,24208.3,56530],["2017-07-04",24161.38,24161.38,23692.23,23739.14,135420],["2017-07-05",23832.97,23832.97,23645.31,23645.31,75920],["2017-07-06",23598.4,23879.89,23551.48,23551.48,58300],["2017-07-07",23598.4,23692.23,22988.5,23035.41,141970],["2017-07-10",23035.41,23129.24,22472.43,22472.43,95480],["2017-07-11",22519.35,22800.84,22284.77,22519.35,45960],["2017-07-12",22566.26,22566.26,22003.28,22214.4,94300],["2017-07-13",22190.94,22190.94,21956.36,22050.19,55600],["2017-07-14",22050.19,22050.19,21909.45,22050.19,38690],["2017-07-17",22050.19,22847.75,21956.36,22331.68,184650],["2017-07-18",22331.68,22331.68,21909.45,21979.82,124880],["2017-07-19",21979.82,22097.11,21862.53,22050.19,203500],["2017-07-20",22050.19,22050.19,21346.46,21792.16,46240],["2017-07-21",21581.04,21721.79,21111.89,21111.89,69560],["2017-07-24",20736.56,20736.56,19634.05,20032.83,141140],["2017-07-25",20173.58,20877.31,20173.58,20548.9,50580],["2017-07-26",20595.82,20642.73,20267.41,20548.9,32320],["2017-07-27",20548.9,20548.9,20408.16,20501.99,44090],["2017-07-28",20501.99,20501.99,20314.33,20314.33,47270],["2017-07-31",21111.89,21346.46,20642.73,21346.46,174340],["2017-08-01",21581.04,21581.04,21182.26,21182.26,42110],["2017-08-02",20642.73,21393.38,20642.73,21158.8,62750],["2017-08-03",21346.46,21534.12,21018.06,21299.55,99930],["2017-08-04",21487.21,21721.79,21205.72,21487.21,95610],["2017-08-07",21581.04,21815.62,21487.21,21627.95,150150],["2017-08-08",21346.46,21581.04,21111.89,21158.8,117060],["2017-08-09",21111.89,21205.72,20971.14,20971.14,119100],["2017-08-10",20455.07,20924.22,20455.07,20455.07,96480],["2017-08-11",20595.82,20595.82,20408.16,20408.16,48700],["2017-08-14",20220.5,20220.5,19704.43,20079.75,109080],["2017-08-15",18695.75,19704.43,18695.75,18789.58,901250],["2017-08-16",18789.58,19422.94,18789.58,19164.9,99390],["2017-08-17",19000.7,19047.61,18766.12,18813.04,434630],["2017-08-18",18766.12,18766.12,17640.15,18625.38,359930],["2017-08-21",18062.39,18484.63,17358.66,17499.41,536530],["2017-08-22",17358.66,17546.32,17264.83,17311.75,136720],["2017-08-23",17311.75,17311.75,16279.61,16467.27,291060],["2017-08-24",16232.69,16279.61,15317.85,15317.85,779740],["2017-08-25",15059.81,15716.63,14285.71,14778.32,718870],["2017-08-28",14543.74,14778.32,14168.42,14215.34,432080],["2017-08-29",14567.2,15200.56,14543.74,15200.56,1741036],["2017-08-30",15951.2,16138.86,15200.56,15904.29,667860],["2017-08-31",15904.29,15904.29,15294.39,15482.05,413570],["2017-09-01",15294.39,15435.13,15012.9,15059.81,372360],["2017-09-05",15106.73,15528.97,15059.81,15083.27,496910],["2017-09-06",15294.39,15294.39,15012.9,15247.47,198280],["2017-09-07",15482.05,15857.37,15294.39,15716.63,495050],["2017-09-08",15716.63,16608.02,15716.63,16279.61,570410],["2017-09-11",16279.61,16608.02,15810.46,15857.37,416700],["2017-09-12",15669.71,15951.2,15646.25,15810.46,303660],["2017-09-13",15763.54,16420.36,15669.71,16068.49,329570],["2017-09-14",15763.54,16185.78,15763.54,16091.95,206560],["2017-09-15",16091.95,16420.36,15951.2,16185.78,186200],["2017-09-18",16068.49,16138.86,15622.8,15951.2,276910],["2017-09-19",15951.2,16138.86,15763.54,15857.37,155720],["2017-09-20",15904.29,15951.2,15716.63,15740.08,192080],["2017-09-21",15763.54,15904.29,15622.8,15669.71,153260],["2017-09-22",15857.37,15857.37,15669.71,15833.91,162740],["2017-09-25",15763.54,15763.54,15505.51,15505.51,262500],["2017-09-26",15482.05,15482.05,15059.81,15224.02,257850],["2017-09-27",15224.02,15224.02,14801.78,15130.19,253420],["2017-09-28",15012.9,15200.56,14989.44,15059.81,157510],["2017-09-29",15012.9,15200.56,14778.32,14872.15,72560],["2017-10-02",14872.15,15106.73,14872.15,14965.98,118470],["2017-10-03",15106.73,15200.56,14637.57,14825.24,134400],["2017-10-04",15012.9,15012.9,14801.78,14825.24,54300],["2017-10-05",14825.24,15012.9,14778.32,14778.32,56500],["2017-10-06",14778.32,14919.07,14778.32,14872.15,50480],["2017-10-09",14919.07,15153.64,14825.24,14989.44,73240],["2017-10-10",15106.73,15622.8,15012.9,15482.05,226190],["2017-10-11",15622.8,15646.25,15341.3,15646.25,179600],["2017-10-12",15810.46,16091.95,15716.63,15810.46,405290],["2017-10-13",15810.46,15880.83,15528.97,15528.97,109460],["2017-10-16",15528.97,15716.63,15482.05,15552.42,76130],["2017-10-17",15575.88,15669.71,15435.13,15482.05,86400],["2017-10-18",15482.05,15669.71,15341.3,15341.3,95430],["2017-10-19",15341.3,15388.22,15012.9,15200.56,80120],["2017-10-20",15200.56,15341.3,15012.9,15153.64,106340],["2017-10-23",15130.19,15716.63,15059.81,15294.39,192380],["2017-10-24",15294.39,15669.71,15247.47,15341.3,113660],["2017-10-25",15388.22,15388.22,15106.73,15247.47,147300],["2017-10-26",15247.47,15599.34,15247.47,15294.39,132110],["2017-10-27",15294.39,15435.13,15270.93,15341.3,85050],["2017-10-30",15247.47,15341.3,15247.47,15294.39,201020],["2017-10-31",15317.85,15622.8,15270.93,15341.3,259730],["2017-11-01",15294.39,15411.68,15294.39,15341.3,85430],["2017-11-02",15435.13,15435.13,15012.9,15106.73,116650],["2017-11-03",15012.9,15012.9,14707.95,15012.9,123790],["2017-11-06",15247.47,15247.47,15012.9,15200.56,129190],["2017-11-07",15200.56,15810.46,15153.64,15810.46,343340],["2017-11-08",15575.88,15810.46,15435.13,15622.8,256100],["2017-11-09",15388.22,15716.63,15317.85,15341.3,208550],["2017-11-10",15482.05,15622.8,15341.3,15411.68,168310],["2017-11-13",15341.3,15341.3,14731.4,14778.32,305780],["2017-11-14",14684.49,15012.9,14684.49,14801.78,174250],["2017-11-15",14801.78,15012.9,14731.4,15012.9,154150],["2017-11-16",15153.64,15247.47,14965.98,15059.81,200290],["2017-11-17",15059.81,15224.02,15036.35,15224.02,167080],["2017-11-20",15364.76,15951.2,15364.76,15904.29,1436360],["2017-11-21",16115.41,16748.76,16091.95,16185.78,376930],["2017-11-22",16185.78,16303.07,15810.46,16045.03,139720],["2017-11-23",15951.2,16326.53,15951.2,16045.03,300030],["2017-11-24",16045.03,16654.93,15974.66,16420.36,721190],["2017-11-27",16514.19,16631.47,16138.86,16326.53,212660],["2017-11-28",16373.44,16373.44,15951.2,16021.58,231940],["2017-11-29",15951.2,15998.12,15528.97,15669.71,289360],["2017-11-30",15857.37,15951.2,15716.63,15716.63,234820],["2017-12-01",15857.37,15904.29,15622.8,15857.37,218830],["2017-12-04",15951.2,16373.44,15951.2,16138.86,384110],["2017-12-05",16279.61,16349.98,16045.03,16068.49,466400],["2017-12-06",16045.03,16091.95,15810.46,15998.12,191710],["2017-12-07",15998.12,15998.12,15716.63,15927.75,312350],["2017-12-08",15880.83,16091.95,15810.46,15927.75,125640],["2017-12-11",15904.29,15904.29,15622.8,15622.8,198770],["2017-12-12",15622.8,15622.8,14778.32,15388.22,249310],["2017-12-13",15388.22,15388.22,15059.81,15106.73,89820],["2017-12-14",14872.15,15247.47,14872.15,15106.73,143460],["2017-12-15",14895.61,15059.81,14778.32,14848.69,333280],["2017-12-18",14848.69,15106.73,14848.69,14965.98,189270],["2017-12-19",14872.15,14965.98,14778.32,14778.32,245010],["2017-12-20",14825.24,15012.9,14778.32,14872.15,688930],["2017-12-21",14872.15,15059.81,14872.15,15012.9,117100],["2017-12-22",15012.9,15012.9,14848.69,14895.61,98620],["2017-12-25",14778.32,14895.61,14496.83,14661.03,265930],["2017-12-26",14661.03,14661.03,14356.08,14356.08,187610],["2017-12-27",14215.34,14872.15,14215.34,14778.32,85330],["2017-12-28",14895.61,14895.61,14614.12,14801.78,102390],["2017-12-29",14778.32,15012.9,14590.66,14848.69,117180],["2018-01-02",14895.61,15388.22,14872.15,15388.22,244100],["2018-01-03",15482.05,15575.88,15153.64,15153.64,102710],["2018-01-04",15153.64,15247.47,15059.81,15059.81,57350],["2018-01-05",15059.81,15200.56,14919.07,14919.07,101500],["2018-01-08",14919.07,15247.47,14872.15,15200.56,90250],["2018-01-09",15341.3,15435.13,15106.73,15247.47,128870],["2018-01-10",15247.47,15341.3,15106.73,15177.1,248700],["2018-01-11",15177.1,15247.47,15012.9,15177.1,240940],["2018-01-12",15247.47,15247.47,14825.24,15106.73,220440],["2018-01-15",15247.47,15247.47,14778.32,15012.9,897890],["2018-01-16",14872.15,15012.9,14778.32,14872.15,115960],["2018-01-17",14919.07,14965.98,14707.95,14707.95,124040],["2018-01-18",14707.95,15200.56,14707.95,14801.78,147610],["2018-01-19",14965.98,15012.9,14754.86,14825.24,76200],["2018-01-22",14520.29,14754.86,14356.08,14590.66,507250],["2018-01-25",13581.98,13605.44,13581.98,13581.98,1140890],["2018-01-26",12643.67,13277.03,12643.67,13136.28,491220],["2018-01-29",13323.95,13370.86,12221.44,12291.81,325140],["2018-01-30",12104.15,13136.28,12104.15,12667.13,311160],["2018-01-31",12667.13,13159.74,12667.13,12854.79,347120],["2018-02-01",13042.45,13159.74,12784.42,12854.79,336350],["2018-02-02",13042.45,13042.45,12807.88,12807.88,47010],["2018-02-05",12760.96,12784.42,12104.15,12244.89,208210],["2018-02-06",11728.83,11728.83,11400.42,11400.42,350960],["2018-02-07",11588.08,12197.98,11588.08,11963.4,188230],["2018-02-08",12197.98,12432.56,11963.4,12197.98,39200],["2018-02-09",11963.4,12291.81,11775.74,12244.89,60340],["2018-02-12",12244.89,12596.76,12244.89,12526.39,35060],["2018-02-13",12620.22,12714.05,12432.56,12432.56,55010],["2018-02-21",13019.0,13019.0,12667.13,12807.88,45780],["2018-02-22",12667.13,13112.83,12549.84,12690.59,85000],["2018-02-23",12714.05,13136.28,12667.13,12901.71,160290],["2018-02-26",12901.71,13042.45,12667.13,12948.62,177040],["2018-02-27",12995.54,12995.54,12784.42,12948.62,136000],["2018-02-28",12901.71,12948.62,12667.13,12901.71,173960],["2018-03-01",12901.71,12995.54,12667.13,12667.13,67210],["2018-03-02",12667.13,12878.25,12573.3,12667.13,23710],["2018-03-05",12714.05,12737.5,12620.22,12620.22,55350],["2018-03-06",12620.22,13230.12,12479.47,13042.45,3277180],["2018-03-07",13183.2,13464.69,13112.83,13136.28,449850],["2018-03-08",13136.28,13323.95,12948.62,13089.37,193700],["2018-03-09",12995.54,13136.28,12925.17,13042.45,50050],["2018-03-12",12901.71,13042.45,12737.5,12737.5,105160],["2018-03-13",12878.25,12878.25,12456.01,12854.79,84040],["2018-03-14",12854.79,12854.79,12667.13,12807.88,52140],["2018-03-15",13089.37,13089.37,12714.05,12854.79,20370],["2018-03-16",12714.05,12854.79,12667.13,12807.88,80330],["2018-03-19",12807.88,12901.71,12714.05,12878.25,53670],["2018-03-20",12667.13,13230.12,12667.13,12714.05,98340],["2018-03-21",12948.62,12948.62,12690.59,12784.42,19030],["2018-03-22",12784.42,12784.42,12620.22,12620.22,97630],["2018-03-23",12620.22,12620.22,12338.72,12479.47,116420],["2018-03-26",12479.47,12479.47,12291.81,12291.81,40050],["2018-03-27",12432.56,12620.22,12057.23,12057.23,103280],["2018-03-28",12197.98,12291.81,12057.23,12291.81,110670],["2018-03-29",12338.72,12432.56,12197.98,12315.27,150060],["2018-03-30",12502.93,12502.93,12362.18,12456.01,17630],["2018-04-02",12526.39,12995.54,12456.01,12807.88,221820],["2018-04-03",12573.3,12878.25,12573.3,12807.88,60150],["2018-04-04",12714.05,12854.79,12573.3,12573.3,86120],["2018-04-05",12456.01,12807.88,12456.01,12526.39,31030],["2018-04-06",12479.47,12737.5,12479.47,12573.3,76220],["2018-04-09",12807.88,12807.88,12432.56,12432.56,79500],["2018-04-10",12667.13,12667.13,11963.4,12432.56,270260],["2018-04-11",12104.15,12901.71,12104.15,12385.64,68220],["2018-04-12",12573.3,12667.13,12338.72,12573.3,40550],["2018-04-13",12573.3,12573.3,12338.72,12338.72,69250],["2018-04-16",12338.72,12573.3,12197.98,12291.81,54820],["2018-04-17",12291.81,12432.56,12104.15,12174.52,66180],["2018-04-18",12409.1,12409.1,12174.52,12197.98,52750],["2018-04-19",12197.98,12197.98,12057.23,12057.23,53240],["2018-04-20",12057.23,12104.15,11728.83,12033.78,62320],["2018-04-23",12010.32,12010.32,11611.54,11634.99,2388680],["2018-04-24",11588.08,11728.83,11353.5,11564.62,138330],["2018-04-26",11681.91,11681.91,11259.67,11400.42,129970],["2018-04-27",11541.16,11588.08,11259.67,11541.16,87710],["2018-05-02",11963.4,11963.4,11588.08,11658.45,30020],["2018-05-03",11681.91,11822.66,11447.33,11588.08,48800],["2018-05-04",11588.08,11634.99,11353.5,11353.5,43210],["2018-05-07",11634.99,11634.99,11353.5,11353.5,28760],["2018-05-08",11400.42,11634.99,11400.42,11588.08,99780],["2018-05-09",11634.99,12010.32,11634.99,11963.4,127410],["2018-05-10",11822.66,12010.32,11728.83,11822.66,70840],["2018-05-11",11963.4,11963.4,11634.99,11822.66,37830],["2018-05-14",11822.66,12057.23,11588.08,11588.08,49130],["2018-05-15",11728.83,11775.74,11588.08,11634.99,70580],["2018-05-16",11634.99,11728.83,11564.62,11634.99,32120],["2018-05-17",11681.91,11963.4,11588.08,11775.74,93400],["2018-05-18",11775.74,11775.74,11588.08,11775.74,40400],["2018-05-21",11775.74,11963.4,11728.83,11893.03,98720],["2018-05-22",11822.66,11963.4,11588.08,11775.74,76300],["2018-05-23",11775.74,11822.66,11681.91,11728.83,50640],["2018-05-24",11822.66,11822.66,11728.83,11775.74,53890],["2018-05-25",11869.57,11869.57,11541.16,11588.08,63780],["2018-05-28",11494.25,11588.08,11118.93,11259.67,54260],["2018-05-29",11259.67,11728.83,11212.76,11728.83,88800],["2018-05-30",11728.83,11728.83,11588.08,11681.91,17140],["2018-05-31",11681.91,11822.66,11494.25,11752.28,61350],["2018-06-01",11728.83,11728.83,11588.08,11681.91,103390],["2018-06-04",11728.83,12479.47,11728.83,12479.47,215200],["2018-06-05",13206.66,13347.4,12714.05,13347.4,268830],["2018-06-06",13511.61,13558.52,13136.28,13323.95,135950],["2018-06-07",13112.83,13230.12,12690.59,13089.37,124390],["2018-06-08",13089.37,13089.37,12760.96,12948.62,54230],["2018-06-11",12948.62,13840.01,12948.62,13605.44,495230],["2018-06-12",13605.44,14074.59,13370.86,13558.52,105340],["2018-06-13",13511.61,13652.35,13464.69,13464.69,82760],["2018-06-14",13605.44,13699.27,13136.28,13394.32,2328747],["2018-06-15",13183.2,13605.44,13183.2,13323.95,115670],["2018-06-18",13464.69,13558.52,12432.56,12643.67,298020],["2018-06-19",12638.71,12936.79,11923.31,12221.39,115750],["2018-06-20",12340.62,12698.32,12221.39,12519.47,82230],["2018-06-21",12519.47,12757.94,12370.43,12400.24,43820],["2018-06-22",12400.24,12459.86,12281.01,12281.01,75790],["2018-06-25",12370.43,12370.43,12221.39,12221.39,68210],["2018-06-26",12221.39,12251.2,12042.54,12072.35,44350],["2018-06-27",12221.39,12221.39,11923.31,12042.54,36350],["2018-06-28",12072.35,12221.39,11744.46,11804.07,81910],["2018-06-29",11804.07,11982.92,11744.46,11804.07,46330],["2018-07-02",11774.27,11774.27,11356.95,11505.99,47250],["2018-07-03",11446.38,11744.46,11297.33,11327.14,64380],["2018-07-04",11267.53,11327.14,10969.44,11148.29,46010],["2018-07-05",11505.99,11505.99,10790.59,10790.59,51440],["2018-07-06",11178.1,11178.1,10671.36,10969.44,51650],["2018-07-09",11118.48,11118.48,10671.36,10909.83,63820],["2018-07-10",10909.83,11088.68,10760.79,10909.83,29050],["2018-07-11",10850.21,10939.63,10730.98,10790.59,48470],["2018-07-12",10790.59,10880.02,10730.98,10730.98,13170],["2018-07-13",10790.59,10939.63,10730.98,10850.21,34530],["2018-07-16",10880.02,11088.68,10880.02,11029.06,86170],["2018-07-17",11029.06,11088.68,11029.06,11058.87,46780],["2018-07-18",11088.68,11118.48,10999.25,11088.68,68800],["2018-07-19",11207.91,11833.88,11207.91,11327.14,66360],["2018-07-20",11327.14,11953.12,11327.14,11953.12,204930],["2018-07-23",12042.54,12638.71,11982.92,12370.43,158180],["2018-07-24",12221.39,12221.39,12072.35,12161.77,320910],["2018-07-25",12340.62,12489.66,12161.77,12161.77,156890],["2018-07-26",12191.58,12400.24,12102.16,12251.2,208750],["2018-07-27",12251.2,12459.86,12191.58,12310.81,86260],["2018-07-30",12281.01,12459.86,12161.77,12191.58,137550],["2018-07-31",12191.58,12400.24,12191.58,12191.58,280100],["2018-08-01",12221.39,12340.62,12161.77,12221.39,100550],["2018-08-02",12221.39,12281.01,12191.58,12281.01,132550],["2018-08-03",12281.01,12459.86,12281.01,12400.24,78110],["2018-08-06",12400.24,13234.87,12251.2,12996.41,172340],["2018-08-07",13056.02,13056.02,12519.47,12757.94,120930],["2018-08-08",12549.28,12757.94,12430.05,12549.28,186710],["2018-08-09",12519.47,12638.71,12340.62,12340.62,128330],["2018-08-10",12340.62,12519.47,12221.39,12459.86,165780],["2018-08-13",12340.62,12579.09,12221.39,12340.62,180640],["2018-08-14",12340.62,12519.47,12251.2,12340.62,118220],["2018-08-15",12340.62,12549.28,12221.39,12251.2,140430],["2018-08-16",12191.58,12519.47,12191.58,12489.66,200390],["2018-08-17",12608.9,12608.9,12459.86,12608.9,196150],["2018-08-20",12579.09,13234.87,12549.28,13234.87,417260],["2018-08-21",13294.49,13711.8,13294.49,13532.95,340740],["2018-08-22",13413.72,13592.57,13354.1,13354.1,160510],["2018-08-23",13354.1,13950.27,13264.68,13831.04,616600],["2018-08-24",13890.65,13950.27,13711.8,13771.42,221570],["2018-08-27",13711.8,13831.04,13532.95,13652.19,175200],["2018-08-28",13741.61,13741.61,13354.1,13532.95,185600],["2018-08-29",13532.95,13741.61,13473.34,13652.19,176800],["2018-08-30",13562.76,13711.8,13503.15,13652.19,153960],["2018-08-31",13682.0,13711.8,13532.95,13592.57,146810],["2018-09-04",13592.57,13592.57,12757.94,12757.94,447670],["2018-09-05",12698.32,12936.79,12698.32,12877.17,243180],["2018-09-06",12877.17,12996.41,12519.47,12996.41,255650],["2018-09-07",13234.87,13264.68,12936.79,13264.68,197310],["2018-09-10",13354.1,13354.1,12966.6,12996.41,109720],["2018-09-11",13085.83,13294.49,12966.6,13294.49,292210],["2018-09-12",13294.49,13473.34,13085.83,13473.34,617530],["2018-09-13",13622.38,14129.12,13413.72,14129.12,514370],["2018-09-14",13980.08,14725.28,13980.08,14576.24,527500],["2018-09-17",14755.09,14755.09,14367.59,14397.39,152190],["2018-09-18",14248.35,14874.33,13890.65,14784.9,466870],["2018-09-19",14904.13,15172.41,14784.9,14874.33,735780],["2018-09-20",14963.75,14963.75,14307.97,14725.28,262240],["2018-09-21",14963.75,14963.75,14367.59,14665.67,252930],["2018-09-24",14307.97,14427.2,14009.89,14427.2,536720],["2018-09-25",14129.12,14397.39,14129.12,14248.35,206270],["2018-09-26",14278.16,14874.33,14278.16,14784.9,2461897],["2018-09-27",14784.9,14784.9,14635.86,14725.28,179740],["2018-09-28",14904.13,14904.13,14546.44,14755.09,248630],["2018-10-01",14874.33,14874.33,14307.97,14307.97,227050],["2018-10-02",14188.74,14427.2,14009.89,14248.35,189030],["2018-10-03",14307.97,14606.05,14009.89,14606.05,404050],["2018-10-04",14606.05,14606.05,14129.12,14427.2,156030],["2018-10-05",14546.44,14546.44,14129.12,14278.16,97040],["2018-10-08",14307.97,14307.97,14069.5,14248.35,113130],["2018-10-09",14278.16,14278.16,13980.08,14039.69,137470],["2018-10-10",14039.69,14158.93,13413.72,13652.19,184840],["2018-10-11",12936.79,13175.25,12698.32,12698.32,632510],["2018-10-12",12519.47,12817.56,12340.62,12787.75,323170],["2018-10-15",12906.98,12906.98,12638.71,12757.94,49780],["2018-10-16",12757.94,12817.56,12698.32,12787.75,114090],["2018-10-17",12877.17,13085.83,11893.5,11893.5,819330],["2018-10-18",11088.68,11088.68,11088.68,11088.68,223810],["2018-10-19",10313.66,10313.66,10313.66,10313.66,380150],["2018-10-22",9955.96,10850.21,9955.96,10611.74,785770],["2018-10-23",10611.74,10611.74,10254.04,10403.09,203820],["2018-10-24",10403.09,10432.89,10134.81,10254.04,161620],["2018-10-25",9747.3,10075.19,9598.26,10075.19,351550],["2018-10-26",10134.81,10134.81,9896.35,10015.58,88870],["2018-10-29",9836.73,9955.96,9687.69,9687.69,86440],["2018-10-30",9687.69,10015.58,9687.69,9896.35,182560],["2018-10-31",9896.35,10134.81,9896.35,10134.81,119280],["2018-11-01",10134.81,10134.81,9777.11,9866.54,141920],["2018-11-02",9777.11,10015.58,9777.11,9896.35,159820],["2018-11-05",9896.35,9985.77,9717.5,9896.35,85370],["2018-11-06",9896.35,9896.35,9628.07,9806.92,306440],["2018-11-07",9806.92,9806.92,9598.26,9687.69,86790],["2018-11-08",9687.69,9836.73,9687.69,9717.5,47630],["2018-11-09",9777.11,9836.73,9687.69,9777.11,101860],["2018-11-12",9777.11,9777.11,9657.88,9717.5,38650],["2018-11-13",9687.69,9777.11,9538.65,9717.5,171500],["2018-11-14",9747.3,9806.92,9687.69,9717.5,139530],["2018-11-15",9717.5,9717.5,9538.65,9538.65,93160],["2018-11-16",9538.65,9717.5,9359.8,9598.26,136690],["2018-11-19",9628.07,9687.69,9538.65,9628.07,26160],["2018-11-20",9717.5,9717.5,9538.65,9538.65,121770],["2018-11-21",9538.65,10194.43,9538.65,10194.43,343540],["2018-11-22",10373.28,10432.89,10134.81,10224.24,120610],["2018-11-23",10194.43,10194.43,9777.11,9985.77,136330],["2018-11-26",9836.73,9985.77,9687.69,9687.69,93510],["2018-11-27",9836.73,9955.96,9657.88,9657.88,216300],["2018-11-28",9777.11,9866.54,9687.69,9806.92,195890],["2018-11-29",9806.92,10015.58,9777.11,9836.73,185930],["2018-11-30",9836.73,9955.96,9806.92,9836.73,79100],["2018-12-03",9836.73,10194.43,9836.73,10194.43,269090],["2018-12-04",10254.04,10254.04,10015.58,10075.19,187070],["2018-12-05",10075.19,10075.19,9866.54,9896.35,102390],["2018-12-06",9926.15,10134.81,9836.73,10134.81,185230],["2018-12-07",10134.81,10134.81,9955.96,10045.39,126660],["2018-12-10",9896.35,10075.19,9866.54,10015.58,30210],["2018-12-11",10015.58,10045.39,9926.15,9926.15,119650],["2018-12-12",9955.96,10015.58,9926.15,10015.58,189170],["2018-12-13",10015.58,10283.85,9955.96,10194.43,355480],["2018-12-14",10194.43,10671.36,10075.19,10313.66,646670],["2018-12-17",10343.47,10552.13,10343.47,10403.09,326510],["2018-12-18",10224.24,10343.47,10075.19,10134.81,316220],["2018-12-19",10254.04,10283.85,10075.19,10134.81,283600],["2018-12-20",10134.81,10820.4,10105.0,10820.4,654580],["2018-12-21",10820.4,11327.14,10611.74,10969.44,491280],["2018-12-24",11148.29,11148.29,10730.98,10880.02,461900],["2018-12-25",10611.74,10850.21,10343.47,10850.21,509800],["2018-12-26",10850.21,10969.44,10552.13,10641.55,76120],["2018-12-27",10969.44,10999.25,10373.28,10701.17,198000],["2018-12-28",10492.51,10850.21,10432.89,10432.89,137470],["2019-01-02",10432.89,10671.36,10403.09,10403.09,178290],["2019-01-03",10373.28,10432.89,10313.66,10343.47,332440],["2019-01-04",10313.66,10313.66,9628.07,10134.81,184960],["2019-01-07",10134.81,10134.81,9836.73,10075.19,162310],["2019-01-08",10075.19,10134.81,9836.73,10134.81,81630],["2019-01-09",10134.81,10164.62,9926.15,10075.19,130180],["2019-01-10",10015.58,10075.19,9806.92,9866.54,271840],["2019-01-11",9866.54,10045.39,9806.92,10015.58,58890],["2019-01-14",10015.58,10075.19,9985.77,9985.77,85730],["2019-01-15",9896.35,10134.81,9896.35,10075.19,91520],["2019-01-16",10075.19,10105.0,9955.96,9955.96,68260],["2019-01-17",10015.58,10045.39,9955.96,10045.39,130580],["2019-01-18",10075.19,10075.19,9836.73,9955.96,96360],["2019-01-21",9270.37,9538.65,9270.37,9270.37,344680],["2019-01-22",8644.4,8942.48,8644.4,8644.4,833850],["2019-01-23",8763.63,8912.67,8614.59,8763.63,150150],["2019-01-24",8644.4,8763.63,8614.59,8644.4,118100],["2019-01-25",8674.21,8882.86,8614.59,8763.63,268490],["2019-01-28",8763.63,8942.48,8614.59,8733.82,100650],["2019-01-29",8704.01,8763.63,8644.4,8674.21,53180],["2019-01-30",8674.21,8793.44,8674.21,8733.82,188160],["2019-01-31",8733.82,8763.63,8704.01,8733.82,79930],["2019-02-01",8763.63,8763.63,8704.01,8733.82,90780],["2019-02-11",8763.63,8853.06,8704.01,8763.63,95260],["2019-02-12",8763.63,8763.63,8674.21,8763.63,205490],["2019-02-13",8763.63,9121.33,8704.01,9061.71,412430],["2019-02-14",9091.52,9151.14,9031.91,9061.71,153090],["2019-02-15",9061.71,9121.33,8942.48,9061.71,73180],["2019-02-18",9061.71,9091.52,8823.25,8942.48,213180],["2019-02-19",8823.25,9061.71,8763.63,8853.06,220950],["2019-02-20",8942.48,8942.48,8733.82,8882.86,126700],["2019-02-21",8882.86,8942.48,8763.63,8882.86,146020],["2019-02-22",8882.86,8912.67,8823.25,8853.06,87430],["2019-02-25",8853.06,8912.67,8763.63,8882.86,102980],["2019-02-26",8882.86,8882.86,8793.44,8853.06,27010],["2019-02-27",8823.25,8853.06,8823.25,8853.06,110020],["2019-02-28",8853.06,8882.86,8763.63,8763.63,194470],["2019-03-01",8882.86,8882.86,8763.63,8853.06,116580],["2019-03-04",8853.06,9270.37,8853.06,9180.95,468140],["2019-03-05",9180.95,9180.95,9061.71,9121.33,222230],["2019-03-06",9121.33,9121.33,8972.29,9002.1,58310],["2019-03-07",9002.1,9389.6,9002.1,9270.37,370880],["2019-03-08",9240.56,9240.56,8972.29,9061.71,83890],["2019-03-11",9061.71,9121.33,8972.29,9091.52,70560],["2019-03-12",9091.52,9151.14,9031.91,9151.14,84350],["2019-03-13",9151.14,9270.37,9121.33,9121.33,123420],["2019-03-14",9121.33,9300.18,9031.91,9031.91,320460],["2019-03-15",9031.91,9240.56,9031.91,9210.76,110340],["2019-03-18",9240.56,9240.56,9180.95,9210.76,129040],["2019-03-19",9240.56,9240.56,9091.52,9180.95,320440],["2019-03-20",9180.95,9180.95,9091.52,9091.52,115250],["2019-03-21",9091.52,9151.14,9061.71,9061.71,134930],["2019-03-22",9061.71,9121.33,9031.91,9061.71,69670],["2019-03-25",9031.91,9031.91,8763.63,8763.63,428990],["2019-03-26",8763.63,8942.48,8763.63,8882.86,71670],["2019-03-27",8942.48,9091.52,8763.63,9002.1,174660],["2019-03-28",8912.67,9002.1,8853.06,8882.86,93040],["2019-03-29",8853.06,9002.1,8853.06,8853.06,112000],["2019-04-01",8853.06,9002.1,8793.44,8942.48,412490],["2019-04-02",9091.52,9091.52,8793.44,8942.48,222240],["2019-04-03",8942.48,8942.48,8763.63,8823.25,364760],["2019-04-04",8793.44,8882.86,8763.63,8793.44,106070],["2019-04-05",8793.44,8823.25,8763.63,8793.44,96040],["2019-04-08",8793.44,8823.25,8704.01,8763.63,142640],["2019-04-09",8763.63,8793.44,8644.4,8674.21,284140],["2019-04-10",8674.21,8704.01,8554.97,8584.78,170330],["2019-04-11",8644.4,8674.21,8495.36,8554.97,140710],["2019-04-12",8823.25,8823.25,8614.59,8704.01,240010],["2019-04-16",8674.21,8674.21,8525.16,8614.59,43010],["2019-04-17",8674.21,8674.21,8584.78,8584.78,100640],["2019-04-18",8525.16,8614.59,8405.93,8465.55,184680],["2019-04-19",8346.32,8465.55,8197.27,8227.08,314910],["2019-04-22",8227.08,8227.08,8107.85,8197.27,146380],["2019-04-23",8197.27,8227.08,8167.47,8197.27,63450],["2019-04-24",8197.27,8227.08,8167.47,8227.08,95460],["2019-04-25",8316.51,8316.51,8197.27,8197.27,73980],["2019-04-26",8197.27,8197.27,8048.23,8167.47,131870],["2019-05-02",8197.27,8256.89,8167.47,8167.47,287360],["2019-05-03",8167.47,8227.08,8137.66,8137.66,106350],["2019-05-06",8107.85,8137.66,8048.23,8048.23,125540],["2019-05-07",8048.23,8137.66,7988.62,7988.62,101210],["2019-05-08",7869.38,7988.62,7869.38,7929.0,136690],["2019-05-09",7929.0,7929.0,7750.15,7869.38,219390],["2019-05-10",7958.81,7958.81,7869.38,7929.0,45720],["2019-05-13",7929.0,8137.66,7929.0,8018.42,66950],["2019-05-14",7481.88,8018.42,7481.88,8018.42,557120],["2019-05-15",7958.81,8346.32,7958.81,8316.51,497987],["2019-05-16",8286.7,8346.32,8197.27,8346.32,85760],["2019-05-17",8286.7,8584.78,8286.7,8465.55,121020],["2019-05-20",8465.55,8525.16,8405.93,8525.16,58930],["2019-05-21",8584.78,8584.78,8435.74,8495.36,51680],["2019-05-22",8465.55,8495.36,8405.93,8495.36,124650],["2019-05-23",8405.93,8495.36,8376.12,8376.12,149360],["2019-05-24",8376.12,8465.55,8316.51,8376.12,90200],["2019-05-27",8405.93,8495.36,8346.32,8465.55,23010],["2019-05-28",8525.16,8525.16,8316.51,8346.32,68620],["2019-05-29",8435.74,8495.36,8286.7,8405.93,113010],["2019-05-30",8465.55,8465.55,8227.08,8286.7,110500],["2019-05-31",8465.55,8465.55,8227.08,8286.7,167650],["2019-06-03",8256.89,8346.32,8227.08,8227.08,78590],["2019-06-04",8286.7,8405.93,8227.08,8346.32,76510],["2019-06-05",8346.32,8405.93,8227.08,8346.32,15440],["2019-06-06",8346.32,8346.32,8227.08,8227.08,32470],["2019-06-07",8227.08,8286.7,8227.08,8227.08,40730],["2019-06-10",8346.32,8674.21,8346.32,8644.4,618110],["2019-06-11",8763.63,8793.44,8674.21,8674.21,197920],["2019-06-12",8644.4,8674.21,8584.78,8674.21,61100],["2019-06-13",8644.4,8644.4,8525.16,8525.16,118600],["2019-06-14",8614.59,8644.4,8554.97,8584.78,110150],["2019-06-17",8674.21,8674.21,8525.16,8584.78,93250],["2019-06-18",8584.78,8644.4,8554.97,8554.97,91040],["2019-06-19",8614.59,8614.59,8495.36,8554.97,73640],["2019-06-20",8554.97,8584.78,8525.16,8554.97,38160],["2019-06-21",8584.78,8584.78,8465.55,8465.55,90610],["2019-06-24",8584.78,8614.59,8525.16,8614.59,134070],["2019-06-25",8614.59,8853.06,8614.59,8674.21,299210],["2019-06-26",8763.63,9061.71,8733.82,8882.86,352130],["2019-06-27",8882.86,8912.67,8763.63,8763.63,179060],["2019-06-28",8865.98,8865.98,8584.52,8760.43,164910],["2019-07-01",8760.43,8760.43,8549.34,8584.52,97770],["2019-07-02",8584.52,8619.7,8443.79,8443.79,82160],["2019-07-03",8443.79,8654.89,8443.79,8478.97,63210],["2019-07-04",8654.89,8654.89,8443.79,8549.34,69150],["2019-07-05",8549.34,8584.52,8478.97,8584.52,85710],["2019-07-08",8584.52,8654.89,8478.97,8549.34,71170],["2019-07-09",8478.97,8549.34,8443.79,8443.79,72730],["2019-07-10",8443.79,8549.34,8408.61,8408.61,63560],["2019-07-11",8408.61,8514.16,8338.24,8338.24,64730],["2019-07-12",8443.79,8443.79,8338.24,8373.43,94960],["2019-07-15",8584.52,8584.52,8338.24,8443.79,79790],["2019-07-16",8443.79,8443.79,8338.24,8373.43,72920],["2019-07-17",8408.61,8408.61,8338.24,8373.43,46510],["2019-07-18",8303.06,8373.43,8303.06,8373.43,41490],["2019-07-19",8373.43,8373.43,8303.06,8373.43,25150],["2019-07-22",8373.43,8373.43,8267.88,8267.88,146920],["2019-07-23",8267.88,8408.61,8267.88,8373.43,121360],["2019-07-24",8373.43,8408.61,8232.7,8338.24,134970],["2019-07-25",8232.7,8338.24,8232.7,8267.88,33700],["2019-07-26",8267.88,8373.43,8232.7,8303.06,128610],["2019-07-29",8373.43,8373.43,8267.88,8267.88,79200],["2019-07-30",8373.43,8373.43,8091.97,8232.7,83580],["2019-07-31",8162.33,8162.33,7740.14,8021.6,195900],["2019-08-01",8021.6,8021.6,7845.69,7880.87,91230],["2019-08-02",7880.87,8021.6,7880.87,8021.6,110150],["2019-08-05",8232.7,8232.7,7986.42,7986.42,100230],["2019-08-06",7951.24,8127.15,7951.24,8091.97,74520],["2019-08-07",8091.97,8091.97,7951.24,8056.78,53550],["2019-08-08",8021.6,8091.97,7986.42,8021.6,28910],["2019-08-09",8021.6,8162.33,7986.42,8056.78,45340],["2019-08-12",8021.6,8091.97,8021.6,8056.78,23110],["2019-08-13",8162.33,8162.33,8056.78,8056.78,75870],["2019-08-14",8127.15,8267.88,8127.15,8232.7,49130],["2019-08-15",8197.51,8197.51,8091.97,8091.97,35950],["2019-08-16",8232.7,8303.06,8091.97,8091.97,298550],["2019-08-19",8127.15,8162.33,8056.78,8056.78,35500],["2019-08-20",7916.05,8056.78,7916.05,8056.78,94680],["2019-08-21",8021.6,8021.6,7986.42,7986.42,42280],["2019-08-22",7986.42,8056.78,7986.42,8056.78,107810],["2019-08-23",8056.78,8056.78,7951.24,7986.42,37290],["2019-08-26",7986.42,7986.42,7880.87,7916.05,88410],["2019-08-27",7986.42,7986.42,7880.87,7880.87,50020],["2019-08-28",7951.24,8162.33,7880.87,8127.15,136280],["2019-08-29",8127.15,8303.06,8056.78,8056.78,105610],["2019-08-30",8127.15,8127.15,8021.6,8091.97,70110],["2019-09-03",8091.97,8091.97,7951.24,7951.24,92810],["2019-09-04",7916.05,7986.42,7880.87,7916.05,122100],["2019-09-05",7916.05,7986.42,7880.87,7986.42,34370],["2019-09-06",7986.42,8021.6,7916.05,7916.05,48620],["2019-09-09",7880.87,7951.24,7845.69,7951.24,72410],["2019-09-10",7951.24,7951.24,7810.51,7810.51,47500],["2019-09-11",7810.51,7916.05,7669.78,7810.51,48450],["2019-09-12",7810.51,7916.05,7810.51,7845.69,66820],["2019-09-13",7880.87,7951.24,7775.32,7916.05,79800],["2019-09-16",7986.42,7986.42,7810.51,7845.69,110720],["2019-09-17",7880.87,7986.42,7810.51,7916.05,101170],["2019-09-18",7916.05,7951.24,7845.69,7951.24,46870],["2019-09-19",7916.05,7951.24,7845.69,7880.87,42560],["2019-09-20",7880.87,7916.05,7845.69,7880.87,36140],["2019-09-23",7845.69,7951.24,7845.69,7880.87,36540],["2019-09-24",7845.69,7951.24,7810.51,7880.87,102190],["2019-09-25",7880.87,7951.24,7880.87,7880.87,27680],["2019-09-26",7880.87,7916.05,7845.69,7880.87,48340],["2019-09-27",7880.87,7916.05,7810.51,7880.87,122880],["2019-09-30",7845.69,7916.05,7740.14,7775.32,251470],["2019-10-01",7880.87,7880.87,7740.14,7775.32,61030],["2019-10-02",7775.32,7810.51,7704.96,7775.32,80280],["2019-10-03",7740.14,7810.51,7740.14,7740.14,23090],["2019-10-04",7740.14,7740.14,7529.05,7599.41,159240],["2019-10-07",7388.32,7740.14,7388.32,7529.05,159080],["2019-10-08",7599.41,7599.41,7423.5,7529.05,56850],["2019-10-09",7529.05,7669.78,7529.05,7599.41,32780],["2019-10-10",7599.41,7634.59,7529.05,7529.05,51200],["2019-10-11",7529.05,7599.41,7529.05,7529.05,55320],["2019-10-14",7599.41,7740.14,7564.23,7564.23,37520],["2019-10-15",7669.78,7704.96,7564.23,7634.59,292230],["2019-10-16",7634.59,7669.78,7599.41,7669.78,82880],["2019-10-17",7669.78,7704.96,7599.41,7599.41,35240],["2019-10-18",7669.78,7669.78,7599.41,7634.59,252630],["2019-10-21",7704.96,8162.33,7704.96,8162.33,264670],["2019-10-22",8619.7,8619.7,8162.33,8162.33,211940],["2019-10-23",8091.97,8162.33,7880.87,7951.24,34060],["2019-10-24",7951.24,8127.15,7845.69,7916.05,135520],["2019-10-25",7916.05,8021.6,7810.51,7810.51,141290],["2019-10-28",7880.87,8091.97,7810.51,7880.87,68850],["2019-10-29",7916.05,8056.78,7880.87,7880.87,102050],["2019-10-30",7880.87,7986.42,7845.69,7916.05,45980],["2019-10-31",7986.42,7986.42,7775.32,7810.51,89250],["2019-11-01",7916.05,7916.05,7740.14,7740.14,74280],["2019-11-04",7810.51,7916.05,7704.96,7880.87,85640],["2019-11-05",7880.87,7916.05,7704.96,7916.05,175200],["2019-11-06",7916.05,7951.24,7810.51,7916.05,37560],["2019-11-07",7916.05,7916.05,7740.14,7880.87,46750],["2019-11-08",7775.32,7916.05,7740.14,7845.69,22340],["2019-11-11",7775.32,7845.69,7740.14,7740.14,30780],["2019-11-12",7740.14,7845.69,7740.14,7845.69,20680],["2019-11-13",7845.69,7880.87,7810.51,7880.87,16940],["2019-11-14",7880.87,7880.87,7810.51,7880.87,51530],["2019-11-15",7775.32,7880.87,7740.14,7775.32,33000],["2019-11-18",7810.51,7880.87,7775.32,7880.87,35530],["2019-11-19",7880.87,7880.87,7704.96,7880.87,56830],["2019-11-20",7880.87,7880.87,7810.51,7880.87,84480],["2019-11-21",7810.51,7880.87,7775.32,7810.51,44250],["2019-11-22",7810.51,7845.69,7740.14,7740.14,105730],["2019-11-25",7740.14,7740.14,7669.78,7740.14,92730],["2019-11-26",7740.14,7810.51,7704.96,7740.14,35060],["2019-11-27",7880.87,7880.87,7740.14,7810.51,96610],["2019-11-28",7810.51,7845.69,7775.32,7810.51,20660],["2019-11-29",7845.69,7845.69,7775.32,7845.69,34020],["2019-12-02",7845.69,7880.87,7775.32,7775.32,83870],["2019-12-03",7740.14,7810.51,7704.96,7775.32,18260],["2019-12-04",7775.32,7775.32,7669.78,7775.32,39890],["2019-12-05",7775.32,7845.69,7740.14,7810.51,8030],["2019-12-06",7845.69,7845.69,7775.32,7775.32,5530],["2019-12-09",7775.32,7775.32,7704.96,7775.32,44580],["2019-12-10",7810.51,7810.51,7704.96,7740.14,58360],["2019-12-11",7740.14,7810.51,7704.96,7810.51,159290],["2019-12-12",7845.69,7845.69,7740.14,7810.51,15240],["2019-12-13",7880.87,7880.87,7775.32,7810.51,52940],["2019-12-16",7810.51,7880.87,7775.32,7880.87,79780],["2019-12-17",7951.24,8338.24,7951.24,8162.33,156290],["2019-12-18",8232.7,8232.7,7951.24,8127.15,130040],["2019-12-19",8091.97,8091.97,7986.42,8056.78,98710],["2019-12-20",8056.78,8162.33,7986.42,8021.6,107460],["2019-12-23",8056.78,8408.61,8056.78,8408.61,386600],["2019-12-24",8408.61,8795.62,8338.24,8760.43,2536311],["2019-12-25",8760.43,8795.62,8654.89,8795.62,153060],["2019-12-26",8795.62,8865.98,8443.79,8443.79,248040],["2019-12-27",8443.79,8690.07,8443.79,8654.89,145230],["2019-12-30",8654.89,9077.07,8654.89,9041.89,318530],["2019-12-31",8971.53,9077.07,8901.16,9006.71,160650],["2020-01-02",9006.71,9358.53,8901.16,9217.8,249100],["2020-01-03",9252.99,9288.17,9006.71,9112.26,120880],["2020-01-06",9041.89,9041.89,8619.7,8690.07,287620],["2020-01-07",8690.07,8865.98,8619.7,8654.89,130870],["2020-01-08",8760.43,8760.43,8091.97,8267.88,403360],["2020-01-09",8408.61,8725.25,8373.43,8443.79,133330],["2020-01-10",8443.79,8619.7,8443.79,8549.34,199790],["2020-01-13",8584.52,8619.7,8338.24,8338.24,174830],["2020-01-14",8373.43,8549.34,8373.43,8549.34,45280],["2020-01-15",8549.34,8584.52,8162.33,8373.43,364110],["2020-01-16",8232.7,8303.06,8197.51,8232.7,73310],["2020-01-17",8373.43,8408.61,8267.88,8408.61,39300],["2020-01-20",8373.43,8725.25,8373.43,8619.7,152420],["2020-01-21",8549.34,8619.7,8373.43,8514.16,284650],["2020-01-22",8514.16,8654.89,8443.79,8654.89,42340],["2020-01-30",8514.16,8514.16,8197.51,8303.06,252160],["2020-01-31",8197.51,8232.7,8091.97,8091.97,144930],["2020-02-03",8056.78,8056.78,7529.05,7669.78,337840],["2020-02-04",7458.68,7740.14,7458.68,7740.14,208060],["2020-02-05",7740.14,7740.14,7599.41,7740.14,87950],["2020-02-06",7810.51,8162.33,7669.78,8162.33,220430],["2020-02-07",8091.97,8127.15,7951.24,8127.15,87020],["2020-02-10",7951.24,8127.15,7740.14,8091.97,55550],["2020-02-11",8091.97,8127.15,7951.24,8091.97,76650],["2020-02-12",8091.97,8091.97,7916.05,7986.42,134950],["2020-02-13",7880.87,8162.33,7880.87,8127.15,147780],["2020-02-14",7986.42,8162.33,7986.42,8127.15,19570],["2020-02-17",8127.15,8127.15,7951.24,7986.42,27240],["2020-02-18",7986.42,8127.15,7916.05,8091.97,34810],["2020-02-19",8091.97,8091.97,7986.42,8056.78,73270],["2020-02-20",7986.42,8091.97,7986.42,8056.78,169670],["2020-02-21",7986.42,8056.78,7916.05,7986.42,51620],["2020-02-24",7810.51,7810.51,7564.23,7599.41,179440],["2020-02-25",7599.41,7599.41,7142.04,7317.95,99860],["2020-02-26",7388.32,7388.32,7212.4,7317.95,30470],["2020-02-27",7317.95,7388.32,7212.4,7388.32,6470],["2020-02-28",7388.32,7423.5,7282.77,7317.95,27980],["2020-03-02",7282.77,7458.68,7106.86,7317.95,130410],["2020-03-03",7388.32,7564.23,7388.32,7493.86,127780],["2020-03-04",7564.23,7599.41,7423.5,7564.23,60960],["2020-03-05",7704.96,8091.97,7704.96,7880.87,180260],["2020-03-06",8091.97,8091.97,7669.78,7669.78,602180],["2020-03-09",7282.77,7458.68,7177.22,7212.4,328970],["2020-03-10",7177.22,7353.13,7106.86,7317.95,192370],["2020-03-11",7317.95,7458.68,7247.59,7247.59,143090],["2020-03-12",7177.22,7212.4,6825.4,7001.31,333360],["2020-03-13",6522.83,6684.67,6515.79,6543.94,338780],["2020-03-16",6508.76,6755.03,6473.57,6579.12,99310],["2020-03-17",6346.92,6677.63,6346.92,6670.59,48790],["2020-03-18",6670.59,6860.58,6649.48,6649.48,67700],["2020-03-19",6719.85,6719.85,6543.94,6642.45,81740],["2020-03-20",6642.45,6649.48,6262.48,6438.39,399980],["2020-03-23",6121.75,6192.11,5988.05,5988.05,312040],["2020-03-24",5594.01,6192.11,5572.9,5629.19,222110],["2020-03-25",5840.29,5840.29,5699.56,5713.63,194980],["2020-03-26",5699.56,5734.74,5629.19,5629.19,71840],["2020-03-27",5530.68,5530.68,5270.33,5284.41,754290],["2020-03-30",5073.31,5207.0,4918.51,4918.51,891950],["2020-03-31",4918.51,5059.24,4714.45,4995.91,60270],["2020-04-01",4995.91,5242.19,4995.91,5199.97,44600],["2020-04-03",5488.46,5558.83,5214.04,5558.83,250380],["2020-04-06",5945.84,5945.84,5629.19,5945.84,393970],["2020-04-07",6185.08,6185.08,5910.65,5945.84,91430],["2020-04-08",5945.84,6079.53,5945.84,6079.53,80640],["2020-04-09",6121.75,6255.44,6051.38,6093.6,135810],["2020-04-10",6093.6,6220.26,5945.84,6206.19,503630],["2020-04-13",6227.3,6508.76,6206.19,6480.61,383910],["2020-04-14",6480.61,6494.68,6227.3,6403.21,172050],["2020-04-15",6403.21,6438.39,6297.66,6403.21,285520],["2020-04-16",6262.48,6325.81,6185.08,6255.44,252390],["2020-04-17",6234.33,6473.57,6192.11,6466.54,200250],["2020-04-20",6466.54,6473.57,6192.11,6459.5,222580],["2020-04-21",6473.57,6473.57,6262.48,6389.13,252130],["2020-04-22",6192.11,6389.13,6192.11,6389.13,145250],["2020-04-23",6543.94,6797.25,6389.13,6691.7,1560560],["2020-04-24",6783.18,7036.49,6755.03,7022.42,310330],["2020-04-27",7177.22,7317.95,7036.49,7106.86,416040],["2020-04-28",6902.8,7001.31,6691.7,6923.91,231990],["2020-04-29",6790.21,7177.22,6691.7,7036.49,432200],["2020-05-04",7247.59,7247.59,6895.76,6895.76,163430],["2020-05-05",6769.11,6895.76,6769.11,6867.62,171370],["2020-05-06",6923.91,7071.67,6762.07,6860.58,196250],["2020-05-07",6930.94,7015.38,6895.76,6994.27,191010],["2020-05-08",7071.67,7106.86,6987.24,7008.35,311480],["2020-05-11",7106.86,7106.86,6909.84,7001.31,151930],["2020-05-12",6966.13,7036.49,6930.94,6973.16,175470],["2020-05-13",6966.13,7036.49,6930.94,7015.38,230170],["2020-05-14",6952.05,7015.38,6952.05,7001.31,89800],["2020-05-15",6994.27,7022.42,6952.05,7001.31,115070],["2020-05-18",6973.16,7015.38,6966.13,6980.2,46920],["2020-05-19",7029.46,7142.04,7029.46,7106.86,383220],["2020-05-20",7106.86,7388.32,7071.67,7317.95,542160],["2020-05-21",7317.95,7458.68,7177.22,7317.95,199020],["2020-05-22",7317.95,7353.13,7212.4,7212.4,171840],["2020-05-25",7212.4,7212.4,7036.49,7177.22,286400],["2020-05-26",7177.22,7247.59,7106.86,7212.4,167530],["2020-05-27",7247.59,7388.32,7177.22,7212.4,337350],["2020-05-28",7282.77,7282.77,7142.04,7177.22,135320],["2020-05-29",7247.59,7247.59,7142.04,7212.4,125000],["2020-06-01",7212.4,7282.77,7177.22,7247.59,251030],["2020-06-02",7282.77,7282.77,7177.22,7177.22,197520],["2020-06-03",7142.04,7247.59,7142.04,7177.22,113250],["2020-06-04",7177.22,7247.59,7142.04,7247.59,254290],["2020-06-05",7247.59,7599.41,7177.22,7599.41,366640],["2020-06-08",7317.95,7599.41,7317.95,7599.41,352780],["2020-06-09",7599.41,7740.14,7458.68,7493.86,164160],["2020-06-10",7493.86,7986.42,7423.5,7986.42,694760],["2020-06-11",8021.6,8232.7,7458.68,7458.68,471640],["2020-06-12",7247.59,7599.41,7036.49,7458.68,231320],["2020-06-15",7423.5,7458.68,7071.67,7177.22,317170],["2020-06-16",7317.95,7353.13,7177.22,7353.13,139590],["2020-06-17",7388.32,7388.32,7177.22,7282.77,176060],["2020-06-18",7142.04,7317.95,7142.04,7247.59,83890],["2020-06-19",7282.77,7388.32,7212.4,7353.13,143050],["2020-06-22",7388.32,7388.32,7177.22,7212.4,122240],["2020-06-23",7177.22,7317.95,7177.22,7212.4,87910],["2020-06-24",7212.4,7353.13,7212.4,7247.59,144490],["2020-06-25",7177.22,7282.77,7106.86,7177.22,156970],["2020-06-26",7247.59,7282.77,7177.22,7212.4,72210],["2020-06-29",7142.04,7247.59,7036.49,7142.04,273060],["2020-06-30",7177.22,7247.59,6966.13,6966.13,100120],["2020-07-01",7106.86,7142.04,6895.76,7142.04,60390],["2020-07-02",7177.22,7177.22,7022.42,7036.49,70190],["2020-07-03",7247.59,7317.95,7177.22,7247.59,60230],["2020-07-06",7177.22,7458.68,7177.22,7317.95,206160],["2020-07-07",7388.32,7388.32,7282.77,7317.95,172400],["2020-07-08",7388.32,7529.05,7353.13,7529.05,206650],["2020-07-09",7564.23,7740.14,7529.05,7634.59,217290],["2020-07-10",7669.78,7669.78,7493.86,7599.41,102520],["2020-07-13",7599.41,7599.41,7458.68,7529.05,224950],["2020-07-14",7493.86,7564.23,7423.5,7493.86,477690],["2020-07-15",7455.04,7726.83,7455.04,7688.01,168490],["2020-07-16",7656.94,7726.83,7610.35,7680.24,70100],["2020-07-17",7610.35,7641.41,7416.21,7532.69,453360],["2020-07-20",7245.36,7299.72,7121.11,7175.47,236650],["2020-07-21",7175.47,7260.89,7144.41,7175.47,99390],["2020-07-22",7152.17,7260.89,7152.17,7191.0,95900],["2020-07-23",7191.0,7191.0,7027.92,7066.75,82310],["2020-07-24",7066.75,7066.75,6577.52,6585.28,684960],["2020-07-27",6212.53,6212.53,6127.11,6127.11,498130],["2020-07-28",6127.11,6251.36,6127.11,6251.36,135670],["2020-07-29",6212.53,6212.53,5816.48,5824.25,386900],["2020-07-30",5901.9,5940.73,5824.25,5870.84,107460],["2020-07-31",5894.14,6134.87,5847.54,6057.22,159940],["2020-08-03",6057.22,6173.7,5979.56,6134.87,113520],["2020-08-04",6173.7,6290.19,6173.7,6212.53,124590],["2020-08-05",6251.36,6461.03,6251.36,6445.5,70980],["2020-08-06",6507.62,6507.62,6290.19,6352.31,189420],["2020-08-07",6352.31,6367.84,6251.36,6352.31,93540],["2020-08-10",6445.5,6445.5,6313.48,6383.37,153770],["2020-08-11",6383.37,6538.69,6383.37,6515.39,129010],["2020-08-12",6600.81,6911.44,6600.81,6833.78,287840],["2020-08-13",6989.1,7214.3,6989.1,7105.58,238200],["2020-08-14",7105.58,7105.58,6833.78,6895.91,59170],["2020-08-17",6841.55,6841.55,6678.47,6756.13,109130],["2020-08-18",6678.47,6748.36,6662.94,6678.47,84960],["2020-08-19",6647.41,6833.78,6647.41,6678.47,45590],["2020-08-20",6678.47,6717.3,6662.94,6662.94,42900],["2020-08-21",6662.94,6717.3,6662.94,6694.0,124010],["2020-08-24",6694.0,6732.83,6694.0,6732.83,187370],["2020-08-25",6732.83,6740.59,6717.3,6740.59,84230],["2020-08-26",6740.59,6748.36,6701.77,6732.83,126000],["2020-08-27",6732.83,6732.83,6701.77,6732.83,64400],["2020-08-28",6725.06,6740.59,6701.77,6717.3,160030],["2020-08-31",6709.53,6717.3,6686.24,6709.53,110340],["2020-09-01",6709.53,6717.3,6686.24,6709.53,110030],["2020-09-03",7167.71,7167.71,6756.13,6926.97,174260],["2020-09-04",6717.3,6919.21,6717.3,6802.72,88040],["2020-09-07",6903.67,6903.67,6802.72,6826.02,162720],["2020-09-08",6810.49,6911.44,6794.95,6895.91,80340],["2020-09-09",6872.61,6888.14,6771.66,6880.38,55500],["2020-09-10",6911.44,6911.44,6849.31,6880.38,75270],["2020-09-11",6833.78,6989.1,6826.02,6950.27,174310],["2020-09-14",6950.27,7183.24,6950.27,7136.64,372300],["2020-09-15",7144.41,7299.72,7144.41,7222.07,333640],["2020-09-16",7222.07,7237.6,7159.94,7222.07,242210],["2020-09-17",7222.07,7237.6,7175.47,7222.07,167360],["2020-09-18",7268.66,7276.43,7222.07,7222.07,126420],["2020-09-21",7198.77,7493.86,7198.77,7416.21,301910],["2020-09-22",7152.17,7610.35,7152.17,7610.35,335790],["2020-09-23",7610.35,7633.65,7377.38,7594.82,68330],["2020-09-24",7532.69,7571.52,7299.72,7377.38,210980],["2020-09-25",7377.38,7571.52,7377.38,7571.52,212340],["2020-09-28",7571.52,7742.37,7532.69,7726.83,345850],["2020-09-29",7726.83,7726.83,7222.07,7532.69,241420],["2020-09-30",7532.69,7548.22,7377.38,7455.04,222500],["2020-10-01",7455.04,7610.35,7455.04,7455.04,145500],["2020-10-02",7455.04,7571.52,7377.38,7462.8,354550],["2020-10-05",7462.8,7571.52,7455.04,7532.69,107390],["2020-10-06",7532.69,7610.35,7493.86,7532.69,280970],["2020-10-07",7532.69,7610.35,7455.04,7602.58,206310],["2020-10-08",7602.58,7602.58,7555.99,7571.52,51630],["2020-10-09",7571.52,7571.52,7524.93,7532.69,59300],["2020-10-12",7532.69,7540.46,7416.21,7431.74,66320],["2020-10-13",7416.21,7493.86,7416.21,7455.04,44770],["2020-10-14",7455.04,7532.69,7416.21,7462.8,79900],["2020-10-15",7462.8,7493.86,7392.91,7416.21,139600],["2020-10-16",7416.21,7493.86,7408.44,7416.21,66230],["2020-10-19",7416.21,7478.33,7377.38,7400.68,198110],["2020-10-20",7400.68,7462.8,7222.07,7416.21,269010],["2020-10-21",7416.21,7439.5,7392.91,7392.91,110530],["2020-10-22",7392.91,7431.74,7392.91,7431.74,116130],["2020-10-23",7423.97,7431.74,7377.38,7408.44,194450],["2020-10-26",7408.44,7408.44,7354.08,7377.38,115110],["2020-10-27",7377.38,7377.38,7260.89,7338.55,81850],["2020-10-28",7268.66,7338.55,7222.07,7245.36,117370],["2020-10-29",7245.36,7245.36,6989.1,7245.36,38220],["2020-10-30",7222.07,7245.36,7144.41,7206.53,77260],["2020-11-02",7206.53,7214.3,7191.0,7214.3,58890],["2020-11-03",7214.3,7214.3,7144.41,7206.53,54260],["2020-11-04",7198.77,7416.21,7144.41,7361.85,169910],["2020-11-05",7361.85,7361.85,7222.07,7330.79,17510],["2020-11-06",7330.79,7330.79,7237.6,7315.25,13980],["2020-11-09",7307.49,7377.38,7299.72,7330.79,77000],["2020-11-10",7688.01,7688.01,7423.97,7548.22,409620],["2020-11-11",7571.52,7571.52,7462.8,7540.46,73540],["2020-11-12",7532.69,7532.69,7455.04,7462.8,61080],["2020-11-13",7462.8,7517.16,7416.21,7455.04,197830],["2020-11-16",7455.04,7470.57,7400.68,7400.68,171790],["2020-11-17",7400.68,7416.21,7377.38,7416.21,260250],["2020-11-18",7416.21,7920.98,7385.14,7920.98,1106070],["2020-11-19",8464.57,8464.57,8386.92,8464.57,675670],["2020-11-20",8852.85,8891.68,8425.74,8425.74,378070],["2020-11-23",8076.29,8425.74,7998.63,8076.29,469880],["2020-11-24",8076.29,8425.74,7920.98,8231.6,423200],["2020-11-25",8231.6,8309.26,7998.63,8037.46,304880],["2020-11-26",8037.46,8115.12,7920.98,8115.12,203010],["2020-11-27",8115.12,8115.12,8037.46,8037.46,150840],["2020-11-30",8115.12,8115.12,7920.98,7920.98,164820],["2020-12-01",7532.69,7959.8,7532.69,7920.98,220490],["2020-12-02",7920.98,8037.46,7804.49,7920.98,329640],["2020-12-03",7843.32,7959.8,7843.32,7920.98,147270],["2020-12-04",7998.63,8231.6,7998.63,8231.6,241850],["2020-12-07",8309.26,8619.89,8270.43,8309.26,468200],["2020-12-08",8231.6,8309.26,8192.77,8231.6,199210],["2020-12-09",8231.6,8348.09,8192.77,8231.6,290910],["2020-12-10",8309.26,8736.37,8231.6,8658.71,1036400],["2020-12-11",9163.48,9163.48,8542.23,8697.54,410980],["2020-12-14",8697.54,8736.37,8503.4,8658.71,417280],["2020-12-15",8697.54,8697.54,8425.74,8503.4,313140],["2020-12-16",8425.74,8619.89,8425.74,8503.4,340180],["2020-12-17",8503.4,8619.89,8386.92,8464.57,489220],["2020-12-18",8425.74,8464.57,8386.92,8386.92,233990],["2020-12-21",8464.57,8464.57,8348.09,8425.74,372450],["2020-12-22",8503.4,8930.51,8386.92,8814.03,493210],["2020-12-23",8814.03,9241.14,8814.03,9163.48,879710],["2020-12-24",9163.48,9163.48,8581.06,8697.54,297580],["2020-12-25",8697.54,9163.48,8658.71,9047.0,371410],["2020-12-28",9047.0,9629.42,9008.17,9474.11,995710],["2020-12-29",9474.11,9745.91,9435.28,9590.59,694590],["2020-12-30",9551.76,9668.25,9357.62,9357.62,361510],["2020-12-31",9318.79,9512.94,9241.14,9474.11,457300],["2021-01-04",9707.08,9707.08,9435.28,9512.94,350900],["2021-01-05",9435.28,9668.25,9318.79,9435.28,454700],["2021-01-06",9435.28,9474.11,9318.79,9435.28,284700],["2021-01-07",9435.28,9474.11,9357.62,9435.28,327300],["2021-01-08",9435.28,9940.05,9435.28,9707.08,631800],["2021-01-11",10095.36,10367.16,10017.7,10328.33,824700],["2021-01-12",10328.33,10328.33,10095.36,10289.5,420900],["2021-01-13",10289.5,10600.13,10289.5,10444.82,597100],["2021-01-14",10600.13,10600.13,10095.36,10250.67,380900],["2021-01-15",10250.67,10405.99,10134.19,10367.16,457800],["2021-01-18",10483.64,10483.64,10289.5,10328.33,391200],["2021-01-19",10328.33,10328.33,9629.42,9629.42,534500],["2021-01-20",9474.11,9784.73,8969.34,9318.79,610200],["2021-01-21",9318.79,9629.42,9241.14,9512.94,455400],["2021-01-22",9707.08,9707.08,9241.14,9318.79,433500],["2021-01-25",9318.79,9318.79,9008.17,9318.79,253000],["2021-01-26",9241.14,9241.14,8930.51,8930.51,321700],["2021-01-27",8930.51,8930.51,8348.09,8503.4,422100],["2021-01-28",7959.8,8153.95,7920.98,7920.98,945900],["2021-01-29",7416.21,8231.6,7416.21,8153.95,267100],["2021-02-01",8153.95,8231.6,7765.66,7765.66,212000],["2021-02-02",7532.69,7765.66,7532.69,7734.6,147700],["2021-02-03",7734.6,8270.43,7734.6,8270.43,269800],["2021-02-04",8270.43,8386.92,8153.95,8270.43,225700],["2021-02-05",8464.57,8503.4,8270.43,8386.92,233400],["2021-02-08",8231.6,8464.57,7920.98,7998.63,176400],["2021-02-09",7920.98,8076.29,7882.15,8076.29,138200],["2021-02-17",8076.29,8386.92,8076.29,8386.92,116900],["2021-02-18",8386.92,8697.54,8270.43,8542.23,249700],["2021-02-19",8542.23,8969.34,8542.23,8852.85,236100],["2021-02-22",8852.85,9008.17,8697.54,8969.34,446900],["2021-02-23",8969.34,9047.0,8852.85,8852.85,303900],["2021-02-24",8891.68,8930.51,8658.71,8736.37,262300],["2021-02-25",8891.68,8891.68,8619.89,8697.54,168500],["2021-02-26",8697.54,8736.37,8542.23,8697.54,129700],["2021-03-01",8697.54,8852.85,8542.23,8814.03,324700],["2021-03-02",8930.51,8969.34,8814.03,8891.68,358800],["2021-03-03",8891.68,8930.51,8814.03,8891.68,162400],["2021-03-04",8891.68,8930.51,8619.89,8736.37,187800],["2021-03-05",8736.37,8775.2,8619.89,8775.2,119000],["2021-03-08",9318.79,9357.62,9241.14,9357.62,802200],["2021-03-09",9823.56,9862.39,9551.76,9590.59,729300],["2021-03-10",9590.59,9590.59,9279.97,9474.11,282600],["2021-03-11",9435.28,9551.76,9318.79,9474.11,512500],["2021-03-12",9474.11,9629.42,9318.79,9435.28,364500],["2021-03-15",9551.76,9823.56,9474.11,9745.91,522700],["2021-03-16",9862.39,9901.22,9668.25,9784.73,436500],["2021-03-17",9784.73,9862.39,9629.42,9784.73,429500],["2021-03-18",9862.39,9940.05,9668.25,9862.39,387000],["2021-03-19",9784.73,10405.99,9784.73,10211.85,933200],["2021-03-22",10367.16,10522.47,10211.85,10522.47,957600],["2021-03-23",10638.96,10871.93,10522.47,10755.44,881400],["2021-03-24",10716.61,10716.61,10095.36,10638.96,585400],["2021-03-25",10638.96,10638.96,10134.19,10250.67,504900],["2021-03-26",9862.39,10211.85,9551.76,9745.91,704200],["2021-03-29",10017.7,10405.99,9862.39,10405.99,422000],["2021-03-30",10638.96,10755.44,10405.99,10561.3,456000],["2021-03-31",10716.61,10716.61,10405.99,10561.3,449000],["2021-04-01",10561.3,10638.96,10405.99,10483.64,380700],["2021-04-02",10561.3,10716.61,10483.64,10638.96,749200],["2021-04-05",10716.61,10755.44,10405.99,10638.96,483000],["2021-04-06",10561.3,10716.61,10483.64,10561.3,326000],["2021-04-07",10522.47,11027.24,10522.47,11027.24,733000],["2021-04-08",11182.55,11260.21,10871.93,10949.58,485000],["2021-04-09",10871.93,10988.41,10794.27,10871.93,409800],["2021-04-12",10833.1,10871.93,10638.96,10794.27,639300],["2021-04-13",10794.27,10794.27,10483.64,10522.47,736700],["2021-04-14",10483.64,10716.61,10328.33,10638.96,573000],["2021-04-15",10716.61,10716.61,10211.85,10211.85,548600],["2021-04-16",10211.85,10328.33,9745.91,9940.05,449400],["2021-04-19",9940.05,10483.64,9784.73,10289.5,228300],["2021-04-20",10289.5,10483.64,9901.22,10289.5,419100],["2021-04-22",9940.05,10250.67,9940.05,9940.05,378000],["2021-04-23",9862.39,10095.36,9745.91,10017.7,296200],["2021-04-26",10017.7,10250.67,9862.39,9940.05,178000],["2021-04-27",9862.39,9940.05,9707.08,9707.08,314400],["2021-04-28",9707.08,9940.05,9590.59,9707.08,158500],["2021-04-29",9590.59,9707.08,9551.76,9707.08,198000],["2021-05-04",9318.79,9707.08,9318.79,9396.45,201600],["2021-05-05",9318.79,9551.76,9202.31,9512.94,381900],["2021-05-06",9551.76,9551.76,9241.14,9241.14,122600],["2021-05-07",9241.14,9318.79,8697.54,9008.17,368100],["2021-05-10",8619.89,8891.68,8542.23,8814.03,372200],["2021-05-11",8736.37,8852.85,8581.06,8852.85,193900],["2021-05-12",8852.85,9163.48,8852.85,9163.48,109300],["2021-05-13",9163.48,9163.48,9008.17,9008.17,92100],["2021-05-14",9008.17,9008.17,8814.03,8814.03,209300],["2021-05-17",8852.85,8969.34,8775.2,8852.85,93400],["2021-05-18",8697.54,8852.85,8619.89,8658.71,128000],["2021-05-19",8542.23,8814.03,8542.23,8619.89,321600],["2021-05-20",8464.57,8619.89,8425.74,8425.74,332800],["2021-05-21",8542.23,8814.03,8309.26,8542.23,384400],["2021-05-24",8542.23,8852.85,8542.23,8619.89,174300],["2021-05-25",8658.71,8930.51,8581.06,8814.03,277300],["2021-05-26",8814.03,8891.68,8619.89,8736.37,201400],["2021-05-27",8852.85,8852.85,8619.89,8619.89,130600],["2021-05-28",8619.89,8697.54,8619.89,8658.71,148300],["2021-05-31",8503.4,8619.89,8503.4,8581.06,124800],["2021-06-01",8697.54,8697.54,8542.23,8542.23,278900],["2021-06-02",8581.06,8658.71,8542.23,8619.89,125900],["2021-06-03",8697.54,8969.34,8658.71,8891.68,339000],["2021-06-04",8891.68,9008.17,8891.68,8930.51,201900],["2021-06-07",8852.85,8969.34,8697.54,8775.2,202400],["2021-06-08",8930.51,8930.51,8542.23,8736.37,342500],["2021-06-09",8736.37,8775.2,8619.89,8775.2,174100],["2021-06-10",8852.85,8852.85,8697.54,8775.2,208800],["2021-06-11",8852.85,9085.82,8775.2,9085.82,229300],["2021-06-14",9202.31,9707.08,9202.31,9707.08,989600],["2021-06-15",10095.36,10173.02,9590.59,9629.42,406000],["2021-06-16",9551.76,9629.42,9318.79,9512.94,229000],["2021-06-17",9472.46,9796.3,9391.49,9715.34,538000],["2021-06-18",9796.3,9796.3,9472.46,9796.3,307200],["2021-06-21",9796.3,9796.3,9472.46,9553.42,335300],["2021-06-22",9553.42,9715.34,9512.94,9512.94,232200],["2021-06-23",9634.38,9634.38,9391.49,9431.98,253200],["2021-06-24",9391.49,9472.46,9189.09,9310.53,235900],["2021-06-25",9310.53,9472.46,9189.09,9310.53,92700],["2021-06-28",9310.53,9351.01,9067.65,9310.53,231600],["2021-06-29",9310.53,9634.38,9229.57,9431.98,214500],["2021-06-30",9431.98,9472.46,9189.09,9270.05,126500],["2021-07-01",9189.09,9310.53,9108.13,9189.09,191200],["2021-07-02",9310.53,9310.53,9067.65,9189.09,238900],["2021-07-05",9189.09,9189.09,8905.73,8946.21,135700],["2021-07-06",8905.73,8986.69,8743.81,8743.81,286200],["2021-07-07",8662.84,8662.84,8419.96,8622.36,236200],["2021-07-08",8500.92,8824.77,8500.92,8581.88,127800],["2021-07-09",8581.88,8784.29,8419.96,8500.92,178300],["2021-07-12",8419.96,8500.92,7974.67,8096.12,574600],["2021-07-13",8096.12,8339.0,8096.12,8217.56,241300],["2021-07-14",8217.56,8298.52,8136.6,8217.56,117600],["2021-07-15",8217.56,8419.96,8136.6,8258.04,302800],["2021-07-16",8177.08,8339.0,8177.08,8258.04,197700],["2021-07-19",8177.08,8258.04,8015.15,8088.02,243400],["2021-07-20",7934.19,8217.56,7934.19,8136.6,197800],["2021-07-21",8136.6,8258.04,8096.12,8217.56,129200],["2021-07-22",8258.04,8581.88,8217.56,8541.4,199400],["2021-07-23",8541.4,8581.88,8339.0,8581.88,86900],["2021-07-26",8379.48,8500.92,8258.04,8500.92,128400],["2021-07-27",8500.92,8581.88,8298.52,8419.96,134400],["2021-07-28",8339.0,8500.92,8339.0,8419.96,53500],["2021-07-29",8500.92,8500.92,8339.0,8460.44,67500],["2021-07-30",8460.44,8500.92,8419.96,8500.92,128300],["2021-08-02",8500.92,9067.65,8339.0,9067.65,482500],["2021-08-03",9108.13,9310.53,8905.73,8946.21,174500],["2021-08-04",8946.21,9067.65,8905.73,9027.17,95200],["2021-08-05",8986.69,9027.17,8824.77,8905.73,89500],["2021-08-06",8865.25,9027.17,8865.25,8905.73,102100],["2021-08-09",8824.77,9067.65,8703.32,9067.65,124600],["2021-08-10",9027.17,9189.09,9027.17,9067.65,119300],["2021-08-11",9067.65,9512.94,8986.69,9270.05,514200],["2021-08-12",9189.09,9715.34,9148.61,9512.94,703900],["2021-08-13",9512.94,9674.86,9351.01,9553.42,212400],["2021-08-16",9634.38,9755.82,9189.09,9715.34,703300],["2021-08-17",9796.3,10120.14,9553.42,9715.34,576600],["2021-08-18",9634.38,9755.82,9593.9,9674.86,185700],["2021-08-19",9674.86,9674.86,9553.42,9593.9,189800],["2021-08-20",9593.9,9593.9,9229.57,9270.05,498300],["2021-08-23",9189.09,9310.53,9148.61,9229.57,192200],["2021-08-24",9229.57,9472.46,9108.13,9472.46,366400],["2021-08-25",9472.46,9512.94,9270.05,9391.49,197000],["2021-08-26",9472.46,10039.18,9472.46,9755.82,714800],["2021-08-27",9715.34,10039.18,9674.86,10039.18,831400],["2021-08-30",10201.11,10363.03,10079.66,10079.66,651600],["2021-08-31",9877.26,10039.18,9796.3,9796.3,495500],["2021-09-01",9796.3,9917.74,9634.38,9755.82,358900],["2021-09-06",9755.82,10201.11,9755.82,10160.63,634600],["2021-09-07",10524.95,10524.95,10282.07,10322.55,1133000],["2021-09-08",10201.11,10363.03,10201.11,10201.11,469600],["2021-09-09",10201.11,10889.28,10201.11,10889.28,1659900],["2021-09-10",11172.64,11294.08,10767.83,10889.28,1322900],["2021-09-13",10889.28,11617.93,10889.28,11617.93,1484400],["2021-09-14",11982.25,12427.54,11739.37,12427.54,2894300],["2021-09-15",12468.02,12468.02,11901.29,12306.1,1418800],["2021-09-16",11982.25,12387.06,11820.33,12387.06,896800],["2021-09-17",12225.14,12832.34,12184.65,12589.46,1216100],["2021-09-20",12872.82,12872.82,12144.17,12427.54,1776100],["2021-09-21",11739.37,12306.1,11739.37,12144.17,1527200],["2021-09-22",12144.17,12832.34,11982.25,12346.58,1204300],["2021-09-23",12346.58,12589.46,11982.25,12103.69,926500],["2021-09-24",12063.21,12184.65,11901.29,11941.77,745000],["2021-09-27",11941.77,12103.69,11739.37,11739.37,689400],["2021-09-28",11739.37,12144.17,11334.56,12144.17,457600],["2021-09-29",11860.81,12144.17,11860.81,11901.29,218100],["2021-09-30",11901.29,12144.17,11901.29,11982.25,448300],["2021-10-01",11901.29,12387.06,11901.29,12022.73,453490],["2021-10-04",12225.14,12548.98,12103.69,12346.58,531300],["2021-10-05",12387.06,12589.46,12346.58,12427.54,555600],["2021-10-06",12427.54,12468.02,12144.17,12427.54,356100],["2021-10-07",12589.46,13277.63,12468.02,13075.23,2206400],["2021-10-08",12953.79,13803.88,12953.79,13682.44,686900],["2021-10-11",13682.44,14613.49,13358.59,14613.49,2179500],["2021-10-12",14168.2,14492.05,14087.24,14411.09,1177300],["2021-10-13",14006.28,15220.7,14006.28,14775.41,918800],["2021-10-14",14775.41,15099.26,14492.05,14775.41,372400],["2021-10-15",14815.89,15018.3,14532.53,14775.41,485700],["2021-10-18",14775.41,15787.43,14653.97,15787.43,1327800],["2021-10-19",16151.75,16880.4,15585.02,15949.35,876800],["2021-10-20",15787.43,16111.27,15220.7,15625.5,640700],["2021-10-21",15382.62,15868.39,15220.7,15706.46,442400],["2021-10-22",15625.5,16597.04,15625.5,16151.75,505800],["2021-10-25",16192.23,16597.04,16192.23,16232.71,333400],["2021-10-26",16030.31,16273.19,15787.43,16111.27,215100],["2021-10-27",16070.79,16435.12,15058.78,15058.78,1214300],["2021-10-28",15220.7,15949.35,14734.93,15787.43,633700],["2021-10-29",15544.54,16192.23,15544.54,16111.27,245500],["2021-11-01",16030.31,16030.31,15544.54,15665.98,416200],["2021-11-02",15463.58,15706.46,15180.22,15382.62,452700],["2021-11-03",15382.62,16070.79,15139.74,15625.5,1046200],["2021-11-04",15544.54,16678.0,15463.58,16678.0,1736200],["2021-11-05",16678.0,16678.0,16192.23,16354.15,375800],["2021-11-08",16435.12,16435.12,15868.39,15908.87,519300],["2021-11-09",15463.58,16192.23,15463.58,15908.87,348500],["2021-11-10",15908.87,16354.15,15706.46,16111.27,641800],["2021-11-11",16192.23,16475.6,16030.31,16192.23,1272900],["2021-11-12",16273.19,16273.19,15665.98,16151.75,502500],["2021-11-15",16192.23,16273.19,15625.5,15625.5,607200],["2021-11-16",15463.58,15504.06,15099.26,15220.7,616200],["2021-11-17",15058.78,15544.54,15058.78,15220.7,334400],["2021-11-18",15220.7,15342.14,15058.78,15058.78,454700],["2021-11-19",14977.81,15058.78,14006.28,14127.72,878800],["2021-11-22",13844.36,14127.72,13156.19,13358.59,745200],["2021-11-23",13358.59,13925.32,13196.67,13925.32,181400],["2021-11-24",14168.2,14249.16,13520.51,13601.47,219000],["2021-11-25",13520.51,13844.36,13439.55,13682.44,131600],["2021-11-26",13925.32,14006.28,13480.03,13641.96,271300],["2021-11-29",13196.67,13601.47,13196.67,13520.51,159400],["2021-11-30",13520.51,14451.57,13439.55,13925.32,354100],["2021-12-01",13965.8,14330.13,13844.36,14249.16,210200],["2021-12-02",14249.16,14370.61,14168.2,14289.64,184900],["2021-12-03",14330.13,14330.13,13925.32,13965.8,426900],["2021-12-06",13196.67,13763.4,12994.27,13115.71,235200],["2021-12-07",13277.63,13520.51,13156.19,13520.51,50700],["2021-12-08",13196.67,13682.44,13196.67,13560.99,81300],["2021-12-09",13358.59,13641.96,13277.63,13480.03,72400],["2021-12-10",13439.55,14411.09,13439.55,14411.09,489700],["2021-12-13",14977.81,14977.81,14370.61,14653.97,201300],["2021-12-14",14694.45,14694.45,14168.2,14168.2,175100],["2021-12-15",13763.4,14208.68,13682.44,14087.24,342800],["2021-12-16",14006.28,14087.24,13965.8,14087.24,220200],["2021-12-17",14330.13,14330.13,14006.28,14006.28,191800],["2021-12-20",14006.28,14006.28,13682.44,13763.4,221100],["2021-12-21",13722.92,14289.64,13722.92,14168.2,430100],["2021-12-22",14208.68,14330.13,14087.24,14168.2,292100],["2021-12-23",14249.16,15139.74,14249.16,15139.74,1236100],["2021-12-24",15949.35,15949.35,15018.3,15018.3,344900],["2021-12-27",15058.78,15058.78,14573.01,14653.97,259000],["2021-12-28",14653.97,14653.97,14006.28,14249.16,535100],["2021-12-29",14208.68,14370.61,14168.2,14249.16,166200],["2021-12-30",14249.16,14492.05,14208.68,14249.16,116200],["2021-12-31",14289.64,14289.64,14127.72,14127.72,247800],["2022-01-04",14127.72,14411.09,14006.28,14289.64,194800],["2022-01-05",14289.64,14451.57,14127.72,14411.09,289800],["2022-01-06",14411.09,14411.09,14046.76,14168.2,335000],["2022-01-07",14168.2,14168.2,13682.44,13844.36,725200],["2022-01-10",13844.36,14492.05,13358.59,14006.28,299900],["2022-01-11",13763.4,14208.68,13763.4,13844.36,245500],["2022-01-12",14208.68,14208.68,13115.71,13844.36,322200],["2022-01-13",13803.88,13803.88,13115.71,13156.19,229100],["2022-01-14",13156.19,13641.96,12872.82,13318.11,118100],["2022-01-17",13156.19,13318.11,12791.86,12791.86,104300],["2022-01-18",12710.9,12710.9,12225.14,12346.58,124300],["2022-01-19",12225.14,12548.98,12225.14,12346.58,81300],["2022-01-20",12346.58,13196.67,12346.58,13196.67,249000],["2022-01-21",13318.11,13318.11,12629.94,13034.75,70000],["2022-01-24",13358.59,13358.59,12710.9,12791.86,144100],["2022-01-25",12872.82,13682.44,12629.94,13682.44,140400],["2022-01-26",13682.44,13763.4,12953.79,13763.4,160000],["2022-01-27",13763.4,13763.4,13439.55,13439.55,21500],["2022-01-28",13439.55,14087.24,13277.63,14087.24,109900],["2022-02-07",15058.78,15058.78,14573.01,15058.78,905400],["2022-02-08",15787.43,15787.43,15058.78,15058.78,831300],["2022-02-09",15058.78,15544.54,14977.81,15342.14,256000],["2022-02-10",15139.74,15463.58,15139.74,15301.66,534300],["2022-02-11",15058.78,15504.06,15058.78,15301.66,375500],["2022-02-14",15301.66,16273.19,15301.66,15787.43,494300],["2022-02-15",15787.43,16597.04,15504.06,16597.04,561400],["2022-02-16",17001.84,17123.29,16637.52,16920.88,882400],["2022-02-17",16920.88,17690.01,16637.52,17366.17,760900],["2022-02-18",17406.65,18135.3,17406.65,17568.57,821700],["2022-02-21",17487.61,17649.53,17082.8,17285.21,587700],["2022-02-22",17001.84,18216.26,17001.84,17973.38,962100],["2022-02-23",17973.38,18459.14,17487.61,17892.42,662200],["2022-02-24",17730.49,17851.94,16678.0,16839.92,841400],["2022-02-25",17406.65,17649.53,16920.88,17001.84,638200],["2022-02-28",16880.4,17447.13,16354.15,17325.69,670600],["2022-03-01",17528.09,17649.53,17082.8,17325.69,328200],["2022-03-02",17366.17,17366.17,16839.92,16961.36,526000],["2022-03-03",16678.0,17001.84,15949.35,16273.19,799800],["2022-03-04",16273.19,16637.52,15989.83,16597.04,782400],["2022-03-07",16435.12,16758.96,16192.23,16273.19,513600],["2022-03-08",16030.31,17001.84,15868.39,16678.0,1107400],["2022-03-09",16637.52,16920.88,16111.27,16354.15,487900],["2022-03-10",16637.52,17487.61,16556.56,17487.61,2124700],["2022-03-11",18661.55,18702.03,17892.42,18297.22,2309500],["2022-03-14",18297.22,19309.24,17932.9,19025.87,1331800],["2022-03-15",18944.91,19430.68,18742.51,18782.99,1004900],["2022-03-16",18782.99,19835.48,18621.07,19349.72,1631700],["2022-03-17",19471.16,19673.56,18782.99,19430.68,1484000],["2022-03-18",19349.72,19673.56,18944.91,19025.87,1009600],["2022-03-21",18944.91,19309.24,18782.99,19147.31,966000],["2022-03-22",19106.83,19187.79,18823.47,18944.91,1081900],["2022-03-23",19025.87,19633.08,18782.99,19187.79,1130800],["2022-03-24",19390.2,19390.2,19025.87,19066.35,617000],["2022-03-25",19066.35,20240.29,18944.91,20240.29,3949300],["2022-03-28",20240.29,21049.9,19754.52,20240.29,1711900],["2022-03-29",20564.13,20968.94,20199.81,20240.29,762000],["2022-03-30",19835.48,20159.33,19268.76,19268.76,1815000],["2022-03-31",19025.87,19795.0,19025.87,19106.83,944200],["2022-04-01",18863.95,19268.76,18054.34,18297.22,1659700],["2022-04-04",18297.22,18782.99,18216.26,18459.14,465100],["2022-04-05",18297.22,18540.11,17973.38,17973.38,572600],["2022-04-06",17406.65,17811.46,17244.73,17325.69,1071500],["2022-04-07",17730.49,17730.49,17001.84,17649.53,595200],["2022-04-08",17649.53,17811.46,16435.12,16435.12,631400],["2022-04-12",16678.0,16678.0,15301.66,15301.66,984700],["2022-04-13",15544.54,15544.54,14451.57,15261.18,704800],["2022-04-14",15139.74,15463.58,15058.78,15058.78,345900],["2022-04-15",14856.37,15949.35,14694.45,15544.54,574000],["2022-04-18",15544.54,15949.35,14613.49,15058.78,584600],["2022-04-19",15139.74,15989.83,14613.49,15301.66,1032400],["2022-04-20",15706.46,16354.15,15504.06,16354.15,1306700],["2022-04-21",16597.04,17244.73,15827.91,16354.15,1118200],["2022-04-22",16192.23,16597.04,15220.7,15787.43,1380300],["2022-04-25",15058.78,15544.54,14694.45,14694.45,1039800],["2022-04-26",13682.44,15058.78,13682.44,15058.78,1368600],["2022-04-27",15058.78,15139.74,14370.61,14896.85,590800],["2022-04-28",14977.81,15463.58,14896.85,14977.81,447500],["2022-04-29",14734.93,15706.46,14734.93,15706.46,711900],["2022-05-04",14734.93,15665.98,14734.93,15220.7,345100],["2022-05-05",15301.66,15544.54,14573.01,14734.93,474700],["2022-05-06",14168.2,14694.45,13763.4,13763.4,464400],["2022-05-09",12994.27,13601.47,12832.34,12832.34,657500],["2022-05-10",11982.25,13115.71,11982.25,12872.82,352500],["2022-05-11",12953.79,13156.19,12670.42,13115.71,390300],["2022-05-12",12548.98,12953.79,12225.14,12225.14,516400],["2022-05-13",12103.69,12103.69,11375.04,11375.04,573400],["2022-05-16",11375.04,11982.25,10605.91,10605.91,577400],["2022-05-17",10686.87,11334.56,10282.07,11334.56,474200],["2022-05-18",11739.37,11739.37,11294.08,11375.04,340800],["2022-05-19",10686.87,11496.48,10686.87,11334.56,232500],["2022-05-20",11172.64,11779.85,11172.64,11658.41,415400],["2022-05-23",11698.89,11820.33,11172.64,11415.52,212200],["2022-05-24",11415.52,11577.45,11091.68,11496.48,195000],["2022-05-25",11577.45,11982.25,11213.12,11982.25,359500],["2022-05-26",12144.17,12225.14,11820.33,11820.33,250800],["2022-05-27",11820.33,12629.94,11820.33,12589.46,638700],["2022-05-30",12629.94,12872.82,12387.06,12872.82,289300],["2022-05-31",12953.79,12953.79,12387.06,12710.9,360900],["2022-06-01",12751.38,12751.38,12225.14,12548.98,274500],["2022-06-02",12872.82,12872.82,12063.21,12306.1,304300],["2022-06-03",12225.14,12346.58,11698.89,11982.25,323800],["2022-06-06",11941.77,12144.17,11658.41,11739.37,286600],["2022-06-07",11739.37,11739.37,10970.24,11739.37,299500],["2022-06-08",11901.29,12387.06,11901.29,12184.65,189700],["2022-06-09",11739.37,12387.06,11739.37,12306.1,198500],["2022-06-10",12306.1,12306.1,11739.37,11739.37,252300],["2022-06-13",11415.52,11577.45,10929.76,10929.76,566900],["2022-06-14",10848.8,11334.56,10686.87,10929.76,212000],["2022-06-15",11091.68,11658.41,10808.31,11658.41,449300],["2022-06-16",11982.25,12063.21,11536.97,11658.41,308800],["2022-06-17",11334.56,11496.48,11010.72,11456.0,256600],["2022-06-20",11091.68,11496.48,10929.76,10929.76,377000],["2022-06-21",10929.76,11334.56,10686.87,10686.87,144900],["2022-06-22",11172.64,11172.64,10767.83,11051.2,100600],["2022-06-23",10929.76,11658.41,10929.76,11415.52,123700],["2022-06-24",11456.0,11496.48,11294.08,11334.56,95100],["2022-06-27",11375.04,12103.69,11375.04,12103.69,1318200],["2022-06-28",12751.38,12751.38,12184.65,12306.1,389800],["2022-06-29",12144.17,12629.94,12144.17,12387.06,333100],["2022-06-30",12225.14,12468.02,12063.21,12144.17,665600],["2022-07-01",11941.77,12103.69,11577.45,12103.69,439500],["2022-07-04",12184.65,12710.9,12103.69,12225.14,512000],["2022-07-05",12144.17,13075.23,11860.81,12791.86,3181800],["2022-07-06",12791.86,13520.51,12427.54,12548.98,734400],["2022-07-07",12548.98,12872.82,12468.02,12670.42,330300],["2022-07-08",12710.9,13196.67,12670.42,12953.79,445400],["2022-07-11",12872.82,13682.44,12872.82,13439.55,881800],["2022-07-12",13520.51,14006.28,13439.55,13844.36,1026100],["2022-07-13",14006.28,14006.28,13601.47,13803.88,760200],["2022-07-14",13722.92,14168.2,13722.92,14006.28,976400],["2022-07-15",14249.16,14249.16,13520.51,13763.4,1084800],["2022-07-18",13763.4,13925.32,13763.4,13803.88,397900],["2022-07-19",13884.84,13965.8,13520.51,13965.8,353900],["2022-07-20",14006.28,14937.33,13763.4,14937.33,1619700],["2022-07-21",14937.33,15058.78,14573.01,14856.37,444000],["2022-07-22",14977.81,15463.58,14653.97,14977.81,627600],["2022-07-25",14896.85,14977.81,14249.16,14532.53,490500],["2022-07-26",14573.01,14734.93,14330.13,14411.09,316000],["2022-07-27",14289.64,14856.37,14006.28,14856.37,246900],["2022-07-28",15058.78,15139.74,14451.57,14451.57,527300],["2022-07-29",14492.05,15058.78,14411.09,14573.01,657900],["2022-08-01",14573.01,14977.81,14573.01,14815.89,621100],["2022-08-02",14856.37,14937.33,14411.09,14573.01,871900],["2022-08-03",14573.01,15220.7,14573.01,15180.22,979400],["2022-08-04",15382.62,15949.35,14977.81,15949.35,1258800],["2022-08-05",15787.43,16232.71,15706.46,15989.83,1161200],["2022-08-08",15989.83,16192.23,15787.43,15949.35,610300],["2022-08-09",16070.79,16070.79,15625.5,15787.43,631600],["2022-08-10",15544.54,16354.15,15423.1,15868.39,555800],["2022-08-11",16192.23,16192.23,15423.1,15625.5,392700],["2022-08-12",15625.5,15949.35,15544.54,15868.39,237100],["2022-08-15",16030.31,16030.31,15787.43,15949.35,947100],["2022-08-16",15868.39,16030.31,15787.43,15868.39,381300],["2022-08-17",15949.35,15989.83,15585.02,15625.5,472800],["2022-08-18",15625.5,15625.5,15220.7,15301.66,614900],["2022-08-19",15058.78,15342.14,14734.93,14734.93,628900],["2022-08-22",14734.93,15220.7,14653.97,15220.7,788500],["2022-08-23",14977.81,15382.62,14977.81,15301.66,291200],["2022-08-24",15301.66,15382.62,14977.81,15220.7,488300],["2022-08-25",15261.18,15261.18,14815.89,14896.85,548500],["2022-08-26",14734.93,15908.87,14734.93,15625.5,1573800],["2022-08-29",15463.58,16718.48,15382.62,16718.48,1829100],["2022-08-30",16920.88,17001.84,16313.67,16758.96,1264000],["2022-08-31",16516.08,16839.92,16313.67,16758.96,1748100],["2022-09-05",16758.96,17406.65,16354.15,16354.15,477100],["2022-09-06",17001.84,17001.84,15908.87,16111.27,729000],["2022-09-07",16111.27,16151.75,15018.3,15018.3,996500],["2022-09-08",15301.66,15544.54,14856.37,15058.78,2706100],["2022-09-09",15261.18,15301.66,14815.89,15301.66,395700],["2022-09-12",15787.43,15787.43,15301.66,15301.66,460600],["2022-09-13",15301.66,15625.5,15058.78,15625.5,712700],["2022-09-14",15139.74,15625.5,15139.74,15463.58,283700],["2022-09-15",15423.1,15665.98,15301.66,15382.62,203200],["2022-09-16",15382.62,15504.06,15099.26,15099.26,474300],["2022-09-19",14977.81,15058.78,14087.24,14168.2,1503100],["2022-09-20",14208.68,14492.05,13844.36,14330.13,346400],["2022-09-21",14330.13,14573.01,14168.2,14411.09,100000],["2022-09-22",14168.2,14492.05,13601.47,14451.57,201900],["2022-09-23",14330.13,14734.93,14127.72,14168.2,254000],["2022-09-26",14087.24,14208.68,13601.47,14208.68,462500],["2022-09-27",14208.68,14734.93,14208.68,14573.01,178100],["2022-09-28",14370.61,14532.53,14006.28,14168.2,216800],["2022-09-29",14532.53,14532.53,13601.47,13601.47,158800],["2022-09-30",13763.4,14208.68,13237.15,14208.68,3051800],["2022-10-03",14370.61,14370.61,13237.15,13237.15,337800],["2022-10-04",13763.4,13763.4,12710.9,12710.9,226100],["2022-10-05",12994.27,13520.51,12953.79,13196.67,149100],["2022-10-06",13439.55,13439.55,12548.98,12670.42,1353500],["2022-10-07",12144.17,12670.42,12144.17,12468.02,241600],["2022-10-10",12387.06,12872.82,12184.65,12508.5,340700],["2022-10-11",12548.98,12589.46,12184.65,12225.14,293900],["2022-10-12",12144.17,12589.46,12144.17,12468.02,152300],["2022-10-13",12306.1,13156.19,12306.1,12832.34,374800],["2022-10-14",13277.63,13560.99,13156.19,13399.07,441700],["2022-10-17",13156.19,13763.4,12994.27,13601.47,493100],["2022-10-18",13763.4,13763.4,13318.11,13399.07,100100],["2022-10-19",13399.07,13641.96,13318.11,13399.07,94600],["2022-10-20",13196.67,13399.07,12994.27,12994.27,114000],["2022-10-21",12994.27,13075.23,12144.17,12225.14,535600],["2022-10-24",12225.14,12548.98,11375.04,11375.04,368500],["2022-10-25",11375.04,11820.33,10605.91,11253.6,260900],["2022-10-26",11253.6,11901.29,10929.76,11091.68,58700],["2022-10-27",11091.68,11739.37,10929.76,11739.37,143900],["2022-10-28",11739.37,12103.69,11334.56,11496.48,58000],["2022-10-31",11820.33,11820.33,10929.76,11334.56,134400],["2022-11-01",11172.64,11739.37,11172.64,11456.0,177700],["2022-11-02",11334.56,12225.14,11334.56,12225.14,802900],["2022-11-03",12225.14,13075.23,12225.14,12791.86,638400],["2022-11-04",12791.86,12791.86,12144.17,12548.98,440600],["2022-11-07",12710.9,12710.9,12063.21,12346.58,433100],["2022-11-08",12144.17,12427.54,12063.21,12387.06,127300],["2022-11-09",12872.82,12872.82,12387.06,12548.98,148000],["2022-11-10",12508.5,12508.5,11698.89,12184.65,618400],["2022-11-11",12184.65,12306.1,11577.45,11658.41,325000],["2022-11-14",11658.41,11658.41,10848.8,10848.8,1033700],["2022-11-15",10524.95,10524.95,10120.14,10120.14,185100],["2022-11-16",9431.98,10808.31,9431.98,10808.31,350100],["2022-11-17",10808.31,11132.16,10443.99,10767.83,200900],["2022-11-18",10767.83,10929.76,10282.07,10767.83,150300],["2022-11-21",10848.8,10889.28,10484.47,10889.28,146900],["2022-11-22",10848.8,11456.0,10686.87,10848.8,203200],["2022-11-23",11091.68,11091.68,10524.95,10524.95,116100],["2022-11-24",10443.99,10524.95,10039.18,10201.11,248200],["2022-11-25",10524.95,10767.83,10363.03,10727.35,64700],["2022-11-28",10727.35,11456.0,10727.35,11415.52,316000],["2022-11-29",11698.89,11739.37,11091.68,11415.52,392600],["2022-11-30",11617.93,11617.93,11091.68,11334.56,228200],["2022-12-01",11658.41,12103.69,11375.04,12022.73,936100],["2022-12-02",11982.25,12022.73,11739.37,12022.73,411100],["2022-12-05",12063.21,12832.34,12063.21,12144.17,581900],["2022-12-06",11982.25,12548.98,11294.08,11294.08,644200],["2022-12-07",11253.6,11577.45,10767.83,11172.64,348000],["2022-12-08",11658.41,11901.29,11172.64,11536.97,355100],["2022-12-09",11577.45,12265.62,11536.97,12225.14,664800],["2022-12-12",12508.5,12508.5,11820.33,11820.33,364600],["2022-12-13",11982.25,12306.1,11739.37,11982.25,332900],["2022-12-14",12063.21,12306.1,11982.25,11982.25,361600],["2022-12-15",11982.25,12144.17,11820.33,12022.73,192400],["2022-12-16",11617.93,12306.1,11617.93,12063.21,233000],["2022-12-19",12063.21,12548.98,11982.25,12063.21,588200],["2022-12-20",12103.69,12103.69,11698.89,11820.33,402000],["2022-12-21",11820.33,12063.21,11253.6,11658.41,353200],["2022-12-22",11536.97,11820.33,11334.56,11617.93,200700],["2022-12-23",11739.37,11779.85,11334.56,11334.56,136300],["2022-12-26",11294.08,11536.97,10686.87,10686.87,139600],["2022-12-27",10686.87,11415.52,10686.87,11415.52,286400],["2022-12-28",11536.97,11698.89,11415.52,11698.89,88600],["2022-12-29",11698.89,11779.85,11415.52,11739.37,125300],["2022-12-30",11982.25,11982.25,11456.0,11658.41,128300],["2023-01-03",11698.89,12346.58,11617.93,12346.58,309100],["2023-01-04",12387.06,12387.06,11739.37,12063.21,230900],["2023-01-05",12063.21,12144.17,11860.81,12063.21,91200],["2023-01-06",12063.21,12103.69,11901.29,12022.73,167000],["2023-01-09",12144.17,12387.06,11901.29,12022.73,153400],["2023-01-10",11982.25,12103.69,11739.37,12063.21,138700],["2023-01-11",12144.17,12225.14,11982.25,11982.25,166000],["2023-01-12",11982.25,12144.17,11901.29,11982.25,113800],["2023-01-13",12022.73,12225.14,11982.25,12063.21,108000],["2023-01-16",12063.21,12144.17,11901.29,11901.29,95300],["2023-01-17",11982.25,12710.9,11901.29,12710.9,802300],["2023-01-18",12994.27,13196.67,12791.86,12872.82,288700],["2023-01-19",12832.34,12832.34,12548.98,12710.9,424900],["2023-01-27",12791.86,13358.59,12751.38,13115.71,1362000],["2023-01-30",13115.71,13277.63,12791.86,12872.82,304000],["2023-01-31",12832.34,13075.23,12670.42,12913.3,364700],["2023-02-01",13034.75,13034.75,12022.73,12063.21,923500],["2023-02-02",12103.69,12184.65,11779.85,11901.29,420900],["2023-02-03",11860.81,11982.25,11739.37,11820.33,204200],["2023-02-06",11617.93,12022.73,11415.52,11901.29,207400],["2023-02-07",11982.25,12022.73,11658.41,11820.33,188800],["2023-02-08",11820.33,11820.33,11415.52,11779.85,221500],["2023-02-09",11658.41,11901.29,11658.41,11739.37,195300],["2023-02-10",11739.37,11860.81,11496.48,11496.48,147100],["2023-02-13",11334.56,11577.45,11010.72,11334.56,215400],["2023-02-14",11334.56,11375.04,11091.68,11213.12,50500],["2023-02-15",11334.56,11658.41,10686.87,11536.97,244500],["2023-02-16",11577.45,11982.25,11496.48,11941.77,257500],["2023-02-17",11698.89,11901.29,11658.41,11739.37,92400],["2023-02-20",11739.37,12225.14,11739.37,11982.25,288900],["2023-02-21",11982.25,12022.73,11820.33,11901.29,189600],["2023-02-22",11658.41,11739.37,11496.48,11496.48,220000],["2023-02-23",11496.48,11658.41,11415.52,11658.41,145800],["2023-02-24",11820.33,11901.29,11577.45,11739.37,134300],["2023-02-27",11415.52,11658.41,11415.52,11496.48,86200],["2023-02-28",11739.37,11739.37,11456.0,11536.97,53600],["2023-03-01",11334.56,11658.41,11334.56,11658.41,64800],["2023-03-02",11698.89,11698.89,11496.48,11617.93,66600],["2023-03-03",11658.41,11658.41,11496.48,11617.93,73600],["2023-03-06",11617.93,11779.85,11496.48,11536.97,142400],["2023-03-07",11577.45,11698.89,11496.48,11536.97,46300],["2023-03-08",11536.97,11698.89,11496.48,11698.89,74800],["2023-03-09",12508.5,12508.5,12508.5,12508.5,720400],["2023-03-10",12832.34,12872.82,12144.17,12387.06,712700],["2023-03-13",12225.14,12427.54,12063.21,12103.69,1006800],["2023-03-14",12144.17,12144.17,11577.45,11860.81,290300],["2023-03-15",12063.21,12346.58,11941.77,12346.58,310500],["2023-03-16",11901.29,12144.17,11901.29,12063.21,233900],["2023-03-17",12225.14,12225.14,11860.81,11982.25,265502],["2023-03-20",11901.29,11982.25,11415.52,11536.97,188400],["2023-03-21",11739.37,11739.37,11496.48,11658.41,120900],["2023-03-22",11901.29,11901.29,11617.93,11617.93,119900],["2023-03-23",11617.93,11698.89,11536.97,11658.41,66100],["2023-03-24",11658.41,11901.29,11658.41,11779.85,125100],["2023-03-27",11901.29,12144.17,11860.81,12103.69,226800],["2023-03-28",12103.69,12225.14,12022.73,12022.73,198100],["2023-03-29",12144.17,12144.17,11901.29,12063.21,76800],["2023-03-30",12225.14,12265.62,12022.73,12063.21,234400],["2023-03-31",12063.21,12063.21,11941.77,11982.25,87700],["2023-04-03",12063.21,12548.98,12022.73,12508.5,466700],["2023-04-04",12508.5,12508.5,12306.1,12427.54,138100],["2023-04-05",12468.02,12468.02,12225.14,12427.54,248200],["2023-04-06",12629.94,12751.38,12225.14,12225.14,446800],["2023-04-07",12306.1,12548.98,12184.65,12508.5,234800],["2023-04-10",12629.94,12751.38,12225.14,12346.58,276800],["2023-04-11",12346.58,12508.5,12265.62,12508.5,153600],["2023-04-12",12508.5,12872.82,12468.02,12791.86,634100],["2023-04-13",12791.86,12791.86,12468.02,12710.9,330800],["2023-04-14",12629.94,12710.9,12387.06,12387.06,310800],["2023-04-17",12387.06,12629.94,12265.62,12629.94,134200],["2023-04-18",12751.38,13480.03,12427.54,13480.03,1341600],["2023-04-19",14168.2,14208.68,13803.88,13884.84,1788600],["2023-04-20",14127.72,14856.37,14046.76,14573.01,1649600],["2023-04-21",14653.97,14734.93,14249.16,14492.05,909700],["2023-04-24",14775.41,15301.66,14532.53,14734.93,1125700],["2023-04-25",14856.37,14856.37,14370.61,14573.01,955800],["2023-04-26",14411.09,15585.02,14411.09,15139.74,1054900],["2023-04-27",15382.62,15382.62,14815.89,14937.33,530000],["2023-04-28",14937.33,15099.26,14815.89,15058.78,489200],["2023-05-04",15139.74,15382.62,14896.85,15342.14,760100],["2023-05-05",15301.66,16394.63,15099.26,16192.23,1553900],["2023-05-08",16111.27,16394.63,15908.87,16030.31,720200],["2023-05-09",16030.31,16030.31,15544.54,15544.54,851900],["2023-05-10",15706.46,15827.91,15463.58,15504.06,847800],["2023-05-11",15665.98,16070.79,15504.06,15665.98,684500],["2023-05-12",15706.46,15787.43,15463.58,15504.06,558300],["2023-05-15",15585.02,15908.87,15423.1,15544.54,851100],["2023-05-16",15544.54,15908.87,15544.54,15585.02,742000],["2023-05-17",15585.02,15665.98,15018.3,15058.78,811100],["2023-05-18",15220.7,15342.14,15018.3,15099.26,489000],["2023-05-19",15220.7,15585.02,15058.78,15585.02,738700],["2023-05-22",15585.02,15949.35,15585.02,15706.46,1628100],["2023-05-23",15787.43,15949.35,15544.54,15665.98,756800],["2023-05-24",15665.98,15868.39,15463.58,15504.06,653700],["2023-05-25",15504.06,15753.46,15420.93,15504.06,358000],["2023-05-26",15545.63,16584.77,15545.63,16460.08,1953400],["2023-05-29",16709.47,16875.74,16252.25,16376.94,606300],["2023-05-30",16293.81,17125.13,16293.81,16460.08,1322900],["2023-05-31",16626.34,16751.04,16335.38,16501.64,1273200],["2023-06-01",16543.21,16834.17,16418.51,16418.51,601500],["2023-06-02",16626.34,16958.87,16376.94,16376.94,1466700],["2023-06-05",16418.51,16543.21,15628.76,16085.98,1345300],["2023-06-06",15961.29,16210.68,15919.72,15961.29,766500],["2023-06-07",15961.29,16460.08,15919.72,16002.85,578100],["2023-06-08",16044.42,16584.77,16044.42,16169.12,1093600],["2023-06-09",16169.12,17291.39,16044.42,16958.87,1229000],["2023-06-12",17042.0,17125.13,16543.21,16792.6,837600],["2023-06-13",16834.17,17000.43,16460.08,16501.64,731500],["2023-06-14",16460.08,16584.77,16210.68,16210.68,889900],["2023-06-15",16210.68,16418.51,16169.12,16376.94,380100],["2023-06-16",16460.08,16460.08,16044.42,16210.68,781100],["2023-06-19",16376.94,16460.08,16210.68,16335.38,385000],["2023-06-20",16460.08,16917.3,16376.94,16543.21,792700],["2023-06-21",16626.34,17249.83,16501.64,17042.0,1887000],["2023-06-22",17208.26,17249.83,16875.74,16875.74,1006000],["2023-06-23",17000.43,17332.96,16875.74,16958.87,1256300],["2023-06-26",17125.13,17790.18,17125.13,17374.53,2299500],["2023-06-27",17457.66,17873.32,17208.26,17374.53,909900],["2023-06-28",17665.49,18039.58,17332.96,17873.32,1703000],["2023-06-29",17790.18,17873.32,17208.26,17208.26,1267100],["2023-06-30",17166.7,17374.53,17125.13,17291.39,627700],["2023-07-03",17457.66,17707.05,17416.09,17457.66,556500],["2023-07-04",17623.92,18122.71,17499.22,17873.32,706100],["2023-07-05",17873.32,18164.28,17499.22,17582.35,980400],["2023-07-06",17582.35,17707.05,17291.39,17665.49,811800],["2023-07-07",17582.35,17831.75,17374.53,17748.62,811200],["2023-07-10",17873.32,18122.71,17707.05,17707.05,965800],["2023-07-11",17956.45,17956.45,17125.13,17291.39,1761400],["2023-07-12",17374.53,17374.53,17125.13,17332.96,765800],["2023-07-13",17540.79,17540.79,17249.83,17332.96,621500],["2023-07-14",17499.22,17790.18,17208.26,17457.66,817400],["2023-07-17",17457.66,17540.79,17249.83,17291.39,776100],["2023-07-18",17291.39,17623.92,17249.83,17416.09,704500],["2023-07-19",17374.53,18205.84,17374.53,17956.45,3003000],["2023-07-20",18122.71,18122.71,16709.47,16709.47,4460100],["2023-07-21",16751.04,16751.04,15628.76,15878.15,3375400],["2023-07-24",16044.42,16335.38,15587.19,16293.81,2262800],["2023-07-25",16293.81,16376.94,15919.72,16044.42,930900],["2023-07-26",16002.85,16044.42,15462.5,15628.76,1899100],["2023-07-27",15711.89,16002.85,15587.19,15795.02,1129300],["2023-07-28",15878.15,15878.15,15504.06,15628.76,1370400],["2023-07-31",15670.33,15878.15,15462.5,15545.63,1005300],["2023-08-01",15628.76,15795.02,15504.06,15504.06,1105600],["2023-08-02",15545.63,15545.63,15254.67,15337.8,1325000],["2023-08-03",15337.8,15711.89,15213.1,15420.93,1117100],["2023-08-04",15504.06,15545.63,15337.8,15462.5,700000],["2023-08-07",15504.06,15628.76,15296.23,15379.36,897500],["2023-08-08",15379.36,16127.55,15379.36,15795.02,2511800],["2023-08-09",15878.15,15919.72,15628.76,15711.89,886400],["2023-08-10",15711.89,15795.02,15420.93,15420.93,1031100],["2023-08-11",15420.93,15587.19,15213.1,15504.06,1038500],["2023-08-14",15711.89,15711.89,15420.93,15462.5,875500],["2023-08-15",15587.19,15711.89,15379.36,15711.89,1146200],["2023-08-16",15711.89,15795.02,15587.19,15587.19,786900],["2023-08-17",15420.93,15628.76,15337.8,15337.8,741200],["2023-08-18",15296.23,15296.23,14298.65,14298.65,2190900],["2023-08-21",14132.39,14298.65,13384.2,13633.6,1172300],["2023-08-22",13924.56,13924.56,12968.55,13882.99,832700],["2023-08-23",13966.13,13966.13,13550.47,13758.3,436900],["2023-08-24",13799.86,14423.35,13675.16,14132.39,1025600],["2023-08-25",14257.09,14381.78,14173.95,14215.52,538400],["2023-08-28",14298.65,14298.65,13924.56,14049.26,482700],["2023-08-29",14132.39,14215.52,13966.13,14007.69,609700],["2023-08-30",14132.39,14298.65,14049.26,14298.65,691700],["2023-08-31",14340.22,14797.44,14340.22,14797.44,934600],["2023-09-05",14880.57,14880.57,14464.92,14714.31,728300],["2023-09-06",14631.18,14631.18,14298.65,14381.78,953200],["2023-09-07",14464.92,14631.18,14298.65,14548.05,1152700],["2023-09-08",14631.18,14922.14,14589.61,14672.75,946900],["2023-09-11",14672.75,14797.44,14215.52,14215.52,790900],["2023-09-12",14173.95,14464.92,14132.39,14464.92,483600],["2023-09-13",14506.48,14506.48,14257.09,14298.65,615300],["2023-09-14",14298.65,14340.22,14007.69,14215.52,629800],["2023-09-15",14090.82,14257.09,13882.99,14132.39,650500],["2023-09-18",14090.82,14132.39,13716.73,13716.73,462600],["2023-09-19",13841.43,13841.43,13508.9,13799.86,440000],["2023-09-20",13841.43,14007.69,13675.16,13882.99,667000],["2023-09-21",13882.99,14423.35,13841.43,14257.09,916700],["2023-09-22",14132.39,14132.39,13716.73,13882.99,691300],["2023-09-25",13799.86,13841.43,13010.11,13010.11,928000],["2023-09-26",13301.07,13425.77,12885.41,13093.24,508900],["2023-09-27",13134.81,13259.51,12968.55,13134.81,295100],["2023-09-28",13176.37,13259.51,13051.68,13176.37,178700],["2023-09-29",13384.2,13384.2,13176.37,13176.37,171200],["2023-10-02",13176.37,13259.51,13134.81,13134.81,248900],["2023-10-03",13134.81,13134.81,12428.19,12428.19,409800],["2023-10-04",12054.1,12802.28,11970.96,12469.75,401700],["2023-10-05",12636.02,12636.02,12386.62,12428.19,176900],["2023-10-06",12428.19,13010.11,12428.19,12802.28,377800],["2023-10-09",12802.28,13051.68,12719.15,12968.55,210800],["2023-10-10",12968.55,13217.94,12968.55,13093.24,356600],["2023-10-11",13301.07,13301.07,13134.81,13217.94,273100],["2023-10-12",13342.64,13342.64,13176.37,13259.51,222200],["2023-10-13",13217.94,13259.51,12885.41,13259.51,275800],["2023-10-16",13259.51,13259.51,12760.72,12885.41,476200],["2023-10-17",12885.41,12885.41,12552.89,12552.89,260100],["2023-10-18",12552.89,12594.45,12054.1,12469.75,437300],["2023-10-19",12469.75,12511.32,12137.23,12303.49,156400],["2023-10-20",12178.79,12303.49,11721.57,12178.79,490800],["2023-10-23",12178.79,12178.79,11389.04,11389.04,440500],["2023-10-24",11472.17,11638.44,11430.61,11596.87,226900],["2023-10-25",11596.87,11721.57,11513.74,11555.31,440200],["2023-10-26",11513.74,11513.74,10765.56,10765.56,832800],["2023-10-27",10807.12,10973.38,10557.73,10848.69,381000],["2023-10-30",10848.69,11181.21,10807.12,10807.12,286300],["2023-10-31",10848.69,10931.82,10391.46,10391.46,269400],["2023-11-01",10391.46,10807.12,10349.9,10807.12,188700],["2023-11-02",10807.12,11472.17,10807.12,11389.04,340900],["2023-11-03",11513.74,11513.74,11139.65,11222.78,188600],["2023-11-06",11222.78,11389.04,11056.52,11222.78,273300],["2023-11-07",11222.78,11305.91,11139.65,11222.78,160100],["2023-11-08",11222.78,11638.44,11222.78,11596.87,307400],["2023-11-09",11638.44,11887.83,11596.87,11763.14,311600],["2023-11-10",11555.31,11721.57,11389.04,11680.0,192300],["2023-11-13",11763.14,12095.66,11680.0,11721.57,355500],["2023-11-14",11929.4,11929.4,11721.57,11804.7,194500],["2023-11-15",11970.96,12012.53,11804.7,11887.83,266100],["2023-11-16",11763.14,11929.4,11763.14,11929.4,78900],["2023-11-17",11929.4,12054.1,11638.44,11721.57,547200],["2023-11-20",11638.44,12012.53,11555.31,12012.53,158800],["2023-11-21",11970.96,12095.66,11887.83,12095.66,236400],["2023-11-22",12012.53,12137.23,11929.4,12095.66,90000],["2023-11-23",12095.66,12095.66,11846.27,11846.27,284800],["2023-11-24",11804.7,11846.27,11389.04,11555.31,304800],["2023-11-27",11555.31,11763.14,11389.04,11638.44,136700],["2023-11-28",11596.87,11721.57,11430.61,11721.57,177100],["2023-11-29",11763.14,11763.14,11555.31,11638.44,148900],["2023-11-30",11638.44,11638.44,11472.17,11472.17,150100],["2023-12-01",11555.31,11596.87,11513.74,11596.87,115600],["2023-12-04",11638.44,12054.1,11596.87,11970.96,600400],["2023-12-05",11970.96,11970.96,11846.27,11846.27,140800],["2023-12-06",11887.83,11970.96,11846.27,11970.96,312700],["2023-12-07",12095.66,12802.28,12054.1,12636.02,2366000],["2023-12-08",12636.02,12802.28,12469.75,12594.45,673300],["2023-12-11",12719.15,12802.28,12220.36,12345.06,555600],["2023-12-12",12261.93,12469.75,12261.93,12428.19,322100],["2023-12-13",12594.45,12594.45,12137.23,12220.36,382300],["2023-12-14",12345.06,12469.75,12220.36,12261.93,463420],["2023-12-15",12345.06,12345.06,12095.66,12261.93,194400],["2023-12-18",12261.93,12261.93,11929.4,11929.4,285200],["2023-12-19",11929.4,12012.53,11680.0,12012.53,250700],["2023-12-20",11970.96,11970.96,11763.14,11929.4,117000],["2023-12-21",11887.83,12220.36,11721.57,12137.23,194500],["2023-12-22",12178.79,12261.93,12012.53,12220.36,195200],["2023-12-25",12220.36,12345.06,12178.79,12345.06,339300],["2023-12-26",12386.62,12552.89,12345.06,12345.06,246800],["2023-12-27",12303.49,12469.75,12303.49,12345.06,268700],["2023-12-28",12345.06,12428.19,12303.49,12386.62,153200],["2023-12-29",12386.62,12428.19,12303.49,12303.49,174400],["2024-01-02",12303.49,12469.75,12220.36,12220.36,238600],["2024-01-03",12345.06,12386.62,12137.23,12261.93,283000],["2024-01-04",12303.49,12511.32,12303.49,12345.06,663800],["2024-01-05",12386.62,12428.19,12261.93,12345.06,295500],["2024-01-08",12345.06,12428.19,12303.49,12428.19,207300],["2024-01-09",12469.75,12469.75,12220.36,12345.06,275700],["2024-01-10",12303.49,12303.49,12137.23,12137.23,239800],["2024-01-11",12137.23,12220.36,12095.66,12137.23,180600],["2024-01-12",12137.23,12137.23,11763.14,11804.7,492700],["2024-01-15",11804.7,12012.53,11804.7,11846.27,140500],["2024-01-16",11804.7,11887.83,11804.7,11887.83,58400],["2024-01-17",11887.83,12054.1,11846.27,11970.96,106800],["2024-01-18",12137.23,12137.23,11970.96,12095.66,127000],["2024-01-19",12137.23,12178.79,11929.4,12095.66,136900],["2024-01-22",11887.83,11887.83,11555.31,11680.0,898700],["2024-01-23",11804.7,11804.7,11596.87,11721.57,127400],["2024-01-24",11721.57,11846.27,11638.44,11804.7,183900],["2024-01-25",11763.14,11804.7,11596.87,11680.0,123700],["2024-01-26",11680.0,11721.57,11555.31,11680.0,248000],["2024-01-29",11680.0,11721.57,11596.87,11680.0,139200],["2024-01-30",11680.0,11721.57,11596.87,11596.87,194300],["2024-01-31",11638.44,11638.44,11555.31,11596.87,181000],["2024-02-01",11596.87,11721.57,11555.31,11721.57,1554000],["2024-02-02",11721.57,11763.14,11596.87,11596.87,180100],["2024-02-05",11638.44,11763.14,11596.87,11638.44,227600],["2024-02-06",11763.14,12054.1,11638.44,11929.4,296300],["2024-02-07",11929.4,12012.53,11804.7,11887.83,160600],["2024-02-15",11929.4,12095.66,11887.83,12012.53,225200],["2024-02-16",12012.53,12095.66,11970.96,12095.66,287700],["2024-02-19",12095.66,12137.23,11970.96,12054.1,212800],["2024-02-20",12054.1,12137.23,12012.53,12137.23,227900],["2024-02-21",12137.23,12137.23,11970.96,12054.1,178400],["2024-02-22",12095.66,12469.75,12012.53,12386.62,507300],["2024-02-23",12303.49,12428.19,12054.1,12095.66,363300],["2024-02-26",12137.23,12220.36,12054.1,12178.79,249300],["2024-02-27",12178.79,12303.49,12178.79,12303.49,263600],["2024-02-28",12428.19,12428.19,12220.36,12261.93,263900],["2024-02-29",12345.06,12345.06,12178.79,12261.93,249900],["2024-03-01",12220.36,12677.58,12178.79,12594.45,877600],["2024-03-04",12802.28,12802.28,12552.89,12719.15,367000],["2024-03-05",12719.15,12719.15,12511.32,12636.02,347800],["2024-03-06",12594.45,12719.15,12220.36,12220.36,465900],["2024-03-07",12303.49,12636.02,12261.93,12636.02,370600],["2024-03-08",12636.02,12719.15,12386.62,12552.89,387600],["2024-03-11",12552.89,12636.02,12345.06,12386.62,236100],["2024-03-12",12386.62,12552.89,12303.49,12345.06,238800],["2024-03-13",12386.62,12511.32,12303.49,12511.32,381200],["2024-03-14",12552.89,12802.28,12428.19,12552.89,901500],["2024-03-15",12552.89,12926.98,12552.89,12719.15,1422300],["2024-03-18",13010.11,13134.81,12636.02,12802.28,1129100],["2024-03-19",12802.28,12843.85,12677.58,12802.28,356000],["2024-03-20",12719.15,12802.28,12594.45,12719.15,462700],["2024-03-21",12760.72,12885.41,12677.58,12802.28,896500],["2024-03-22",12802.28,12968.55,12594.45,12594.45,851900],["2024-03-25",12552.89,12719.15,12469.75,12552.89,694900],["2024-03-26",12469.75,12552.89,12386.62,12469.75,689100],["2024-03-27",12469.75,12594.45,12386.62,12428.19,616200],["2024-03-28",12469.75,12511.32,12345.06,12345.06,551900],["2024-03-29",12386.62,12719.15,12386.62,12552.89,1221000],["2024-04-01",12636.02,13425.77,12552.89,13425.77,2585400],["2024-04-02",13716.73,13882.99,13508.9,13716.73,1819200],["2024-04-03",13716.73,13758.3,13384.2,13384.2,1510100],["2024-04-04",13467.34,13966.13,13342.64,13675.16,1864900],["2024-04-05",13633.6,13633.6,13342.64,13508.9,1283400],["2024-04-08",13550.47,13799.86,13384.2,13425.77,1099400],["2024-04-09",13425.77,13550.47,13342.64,13508.9,475700],["2024-04-10",13675.16,13758.3,13467.34,13467.34,810300],["2024-04-11",13384.2,14215.52,13259.51,14173.95,2172200],["2024-04-12",14257.09,14298.65,13841.43,13966.13,745300],["2024-04-15",14090.82,14257.09,13010.11,13051.68,2144200],["2024-04-16",13051.68,13134.81,12594.45,13051.68,1853200],["2024-04-17",13051.68,13217.94,12719.15,12719.15,1184400],["2024-04-19",12552.89,12594.45,11846.27,11887.83,2019500],["2024-04-22",11846.27,12137.23,11638.44,11804.7,810700],["2024-04-23",11846.27,11929.4,11305.91,11389.04,739200],["2024-04-24",11389.04,11721.57,11347.48,11721.57,875900],["2024-04-25",11638.44,11804.7,11472.17,11596.87,309400],["2024-04-26",11430.61,11638.44,11347.48,11430.61,599300],["2024-05-02",11430.61,11887.83,11430.61,11887.83,473200],["2024-05-03",11887.83,12012.53,11680.0,11763.14,354400],["2024-05-06",11929.4,12178.79,11763.14,12137.23,843200],["2024-05-07",12220.36,12261.93,11887.83,11970.96,513900],["2024-05-08",11970.96,12012.53,11763.14,11929.4,578600],["2024-05-09",11887.83,12012.53,11804.7,11970.96,376100],["2024-05-10",11970.96,12012.53,11763.14,11763.14,513300],["2024-05-13",11804.7,11887.83,11721.57,11846.27,360800],["2024-05-14",11846.27,12012.53,11846.27,11929.4,225000],["2024-05-15",11970.96,12428.19,11929.4,12137.23,866000],["2024-05-16",12345.06,12345.06,12137.23,12220.36,379200],["2024-05-17",12220.36,12303.49,12095.66,12220.36,380900],["2024-05-20",12345.06,12552.89,12220.36,12303.49,724000],["2024-05-21",12303.49,12303.49,12054.1,12220.36,552400],["2024-05-22",12220.36,12677.58,12220.36,12511.32,1182600],["2024-05-23",12511.32,13093.24,12386.62,12843.85,1418800],["2024-05-24",12885.41,13010.11,12220.36,12552.89,1037900],["2024-05-27",12552.89,12552.89,12303.49,12428.19,495200],["2024-05-28",12469.75,12843.85,12469.75,12760.72,838900],["2024-05-29",12885.41,12885.41,12511.32,12552.89,982800],["2024-05-30",12469.75,12594.45,12345.06,12594.45,652100],["2024-05-31",12636.02,12802.28,12469.75,12636.02,456700],["2024-06-03",12843.85,12885.41,12636.02,12760.72,751200],["2024-06-04",12802.28,13259.51,12719.15,13010.11,1858600],["2024-06-05",13010.11,13093.24,12885.41,12968.55,859400],["2024-06-06",13183.26,13183.26,12796.78,12796.78,813300],["2024-06-07",12796.78,12925.6,12667.95,12753.83,395900],["2024-06-10",12753.83,12839.72,12539.12,12667.95,773000],["2024-06-11",12796.78,13183.26,12625.01,12968.55,1386600],["2024-06-12",12968.55,13054.43,12882.66,13011.49,516600],["2024-06-13",13054.43,13097.37,12882.66,12925.6,528000],["2024-06-14",12882.66,12968.55,12453.24,12453.24,1293600],["2024-06-17",12453.24,12582.07,12324.41,12367.35,611500],["2024-06-18",12367.35,12582.07,12367.35,12496.18,354500],["2024-06-19",12539.12,12539.12,12410.3,12453.24,203300],["2024-06-20",12539.12,12625.01,12324.41,12453.24,324800],["2024-06-21",12539.12,12582.07,12367.35,12453.24,255800],["2024-06-24",12496.18,12496.18,11852.05,12023.82,910800],["2024-06-25",12023.82,12195.59,11937.93,12195.59,392500],["2024-06-26",12109.7,12238.53,11980.87,12066.76,310800],["2024-06-27",12066.76,12109.7,11980.87,12023.82,259500],["2024-06-28",12219.2,12309.38,12038.85,12174.11,247600],["2024-07-01",12219.2,12219.2,11993.76,12174.11,99300],["2024-07-02",12219.2,12219.2,11948.67,12083.94,326200],["2024-07-03",12174.11,12174.11,11993.76,12174.11,314000],["2024-07-04",12038.85,12534.83,12038.85,12354.47,588500],["2024-07-05",12354.47,12354.47,12038.85,12129.03,237900],["2024-07-08",12129.03,12219.2,11903.58,12083.94,392900],["2024-07-09",12083.94,12129.03,11948.67,11993.76,394500],["2024-07-10",11993.76,12083.94,11723.22,11903.58,705800],["2024-07-11",11903.58,11993.76,11678.13,11813.4,531100],["2024-07-12",11723.22,11813.4,11633.04,11723.22,391300],["2024-07-15",11723.22,11813.4,11678.13,11678.13,172900],["2024-07-16",11768.31,11813.4,11633.04,11678.13,276600],["2024-07-17",11723.22,11723.22,11272.33,11272.33,436200],["2024-07-18",11362.51,11542.86,11227.24,11452.69,276800],["2024-07-19",11452.69,11542.86,11317.42,11542.86,123600],["2024-07-22",11542.86,11542.86,11137.06,11272.33,266600],["2024-07-23",11227.24,11272.33,10821.44,10821.44,426100],["2024-07-24",10821.44,10821.44,10550.9,10776.35,335800],["2024-07-25",10731.26,10821.44,10370.54,10686.17,185900],["2024-07-26",10731.26,10821.44,10641.08,10776.35,121900],["2024-07-29",10776.35,10866.52,10731.26,10776.35,301000],["2024-07-30",10776.35,10866.52,10731.26,10821.44,225600],["2024-07-31",10776.35,10821.44,10776.35,10776.35,112300],["2024-08-01",10776.35,10821.44,10641.08,10686.17,347800],["2024-08-02",10595.99,10821.44,10505.81,10821.44,415500],["2024-08-05",10821.44,11182.15,10776.35,10866.52,901800],["2024-08-06",11001.79,11182.15,10866.52,11182.15,352800],["2024-08-07",11272.33,11362.51,11046.88,11362.51,279100],["2024-08-08",11182.15,11497.77,11137.06,11497.77,519100],["2024-08-09",11407.6,11633.04,11407.6,11587.95,321800],["2024-08-12",11452.69,11993.76,11362.51,11903.58,1142900],["2024-08-13",11768.31,11903.58,11542.86,11587.95,166500],["2024-08-14",11587.95,11903.58,11452.69,11633.04,164600],["2024-08-15",11723.22,11723.22,11272.33,11362.51,214100],["2024-08-16",11542.86,11678.13,11362.51,11633.04,249700],["2024-08-19",11633.04,11723.22,11497.77,11542.86,161400],["2024-08-20",11542.86,11633.04,11452.69,11587.95,201000],["2024-08-21",11587.95,11587.95,11317.42,11497.77,384100],["2024-08-22",11497.77,11497.77,11317.42,11362.51,220100],["2024-08-23",11362.51,11452.69,11272.33,11272.33,246600],["2024-08-26",11362.51,11452.69,11272.33,11317.42,154800],["2024-08-27",11317.42,11317.42,11091.97,11091.97,350100],["2024-08-28",11046.88,11182.15,10956.7,10956.7,169100],["2024-08-29",10956.7,11182.15,10956.7,11091.97,131600],["2024-08-30",11182.15,11227.24,10956.7,11001.79,74800],["2024-09-04",11001.79,11137.06,10956.7,11046.88,93100],["2024-09-05",10956.7,11137.06,10956.7,11091.97,230200],["2024-09-06",11001.79,11633.04,11001.79,11407.6,555500],["2024-09-09",11497.77,11497.77,11317.42,11407.6,131100],["2024-09-10",11362.51,11542.86,11182.15,11407.6,376600],["2024-09-11",11272.33,11407.6,11091.97,11362.51,232000],["2024-09-12",11452.69,11497.77,11272.33,11362.51,81300],["2024-09-13",11362.51,11497.77,11182.15,11407.6,273400],["2024-09-16",11407.6,11452.69,11137.06,11317.42,270700],["2024-09-17",11182.15,11317.42,10821.44,11182.15,164400],["2024-09-18",11182.15,11182.15,11091.97,11137.06,208800],["2024-09-19",11091.97,11272.33,11091.97,11272.33,118800],["2024-09-20",11272.33,11407.6,11182.15,11362.51,220900],["2024-09-23",11272.33,11407.6,11091.97,11317.42,115900],["2024-09-24",11272.33,11317.42,11182.15,11227.24,129200],["2024-09-25",11227.24,11633.04,11182.15,11587.95,517100],["2024-09-26",11407.6,11678.13,11407.6,11678.13,346900],["2024-09-27",11768.31,11768.31,11497.77,11678.13,308100],["2024-09-30",11497.77,11678.13,11497.77,11587.95,143100],["2024-10-01",11587.95,11768.31,11497.77,11633.04,525300],["2024-10-02",11542.86,11587.95,11362.51,11362.51,105600],["2024-10-03",11362.51,11452.69,11091.97,11137.06,253100],["2024-10-04",11137.06,11227.24,11091.97,11091.97,123400],["2024-10-07",11091.97,11182.15,11046.88,11046.88,108800],["2024-10-08",11137.06,11137.06,10956.7,10956.7,190800],["2024-10-09",10956.7,11227.24,10956.7,11182.15,84600],["2024-10-10",11182.15,11317.42,11091.97,11091.97,47400],["2024-10-11",11001.79,11227.24,11001.79,11046.88,69900],["2024-10-14",11091.97,11137.06,10956.7,11091.97,186800],["2024-10-15",11091.97,11137.06,10911.61,11001.79,138100],["2024-10-16",11001.79,11001.79,10776.35,10956.7,425250],["2024-10-17",10866.52,10866.52,10595.99,10731.26,443700],["2024-10-18",10731.26,10731.26,10550.9,10550.9,164800],["2024-10-21",10550.9,10641.08,10460.72,10505.81,165400],["2024-10-22",10460.72,10595.99,10370.54,10415.63,204600],["2024-10-23",10415.63,10550.9,10370.54,10505.81,107100],["2024-10-24",10595.99,10595.99,10415.63,10460.72,76500],["2024-10-25",10550.9,10550.9,10325.45,10325.45,102500],["2024-10-28",10325.45,10460.72,10009.83,10100.01,216100],["2024-10-29",10280.36,10280.36,9739.29,9829.47,296300],["2024-10-30",9874.56,9919.65,9649.11,9649.11,165200],["2024-10-31",9649.11,9649.11,9513.84,9558.93,154600],["2024-11-01",9558.93,9558.93,9513.84,9558.93,89400],["2024-11-04",9604.02,9694.2,9468.76,9468.76,123300],["2024-11-05",9513.84,9558.93,9423.67,9513.84,66000],["2024-11-06",9513.84,9604.02,9468.76,9558.93,164000],["2024-11-07",9649.11,10054.92,9649.11,9649.11,179400],["2024-11-08",9694.2,9694.2,9513.84,9513.84,80000],["2024-11-11",9513.84,9829.47,9513.84,9739.29,167500],["2024-11-12",9784.38,9784.38,9604.02,9739.29,79100],["2024-11-13",9694.2,9784.38,9649.11,9694.2,44600],["2024-11-14",9694.2,9739.29,9604.02,9649.11,96500],["2024-11-15",9649.11,9649.11,9468.76,9558.93,95400],["2024-11-18",9558.93,9558.93,9333.49,9558.93,118800],["2024-11-19",9513.84,9513.84,9378.58,9378.58,48800],["2024-11-20",9378.58,9694.2,9288.4,9468.76,135000],["2024-11-21",9468.76,9604.02,9423.67,9558.93,65900],["2024-11-22",9558.93,9649.11,9423.67,9513.84,73900],["2024-11-25",9558.93,9558.93,9378.58,9378.58,98200],["2024-11-26",9468.76,9558.93,9468.76,9468.76,56700],["2024-11-27",9468.76,9964.74,9468.76,9829.47,285600],["2024-11-28",9829.47,9964.74,9739.29,9829.47,111600],["2024-11-29",9829.47,9874.56,9739.29,9874.56,72000],["2024-12-02",9919.65,10009.83,9739.29,9784.38,62700],["2024-12-03",9649.11,9829.47,9649.11,9739.29,52300],["2024-12-04",9739.29,9829.47,9604.02,9604.02,99300],["2024-12-05",9558.93,9784.38,9558.93,9784.38,96500],["2024-12-06",9829.47,9874.56,9694.2,9694.2,110300],["2024-12-09",9829.47,9829.47,9649.11,9784.38,59100],["2024-12-10",9784.38,10054.92,9739.29,10054.92,301700],["2024-12-11",10325.45,10325.45,10100.01,10145.1,119600],["2024-12-12",10190.18,10370.54,10145.1,10145.1,284700],["2024-12-13",10280.36,10280.36,10009.83,10145.1,64300],["2024-12-16",10100.01,10190.18,9919.65,10054.92,87700],["2024-12-17",10145.1,10145.1,9874.56,9874.56,55400],["2024-12-18",9919.65,10054.92,9874.56,9919.65,70600],["2024-12-19",9829.47,9919.65,9784.38,9874.56,69600],["2024-12-20",9829.47,10054.92,9784.38,9964.74,44200],["2024-12-23",10009.83,10054.92,9874.56,10009.83,54300],["2024-12-24",9964.74,10009.83,9739.29,9919.65,163800],["2024-12-25",9919.65,10100.01,9784.38,9964.74,97600],["2024-12-26",9964.74,10460.72,9964.74,10415.63,693400],["2024-12-27",10370.54,10460.72,10235.27,10415.63,82700],["2024-12-30",10370.54,10415.63,10190.18,10415.63,57500],["2024-12-31",10235.27,10415.63,10190.18,10280.36,90200],["2025-01-02",10235.27,10370.54,10190.18,10325.45,49700],["2025-01-03",10280.36,10325.45,10190.18,10235.27,74800],["2025-01-06",10235.27,10280.36,10100.01,10280.36,113500],["2025-01-07",10100.01,10190.18,10009.83,10009.83,147600],["2025-01-08",10009.83,10054.92,9829.47,10054.92,93300],["2025-01-09",10100.01,10100.01,9964.74,10009.83,32200],["2025-01-10",10009.83,10100.01,9919.65,9919.65,110700],["2025-01-13",9919.65,10009.83,9829.47,10009.83,71300],["2025-01-14",10009.83,10054.92,9829.47,10054.92,59200],["2025-01-15",10235.27,10235.27,10009.83,10100.01,31500],["2025-01-16",10100.01,10190.18,10009.83,10100.01,63200],["2025-01-17",10009.83,10190.18,10009.83,10145.1,69900],["2025-01-20",10190.18,10190.18,10100.01,10145.1,45100],["2025-01-21",9694.2,10100.01,9694.2,10009.83,186400],["2025-01-22",9919.65,10009.83,9829.47,9919.65,50600],["2025-01-23",9784.38,10100.01,9784.38,9919.65,36200],["2025-01-24",9874.56,10054.92,9829.47,10054.92,86100],["2025-02-03",9964.74,10190.18,9919.65,10054.92,103400],["2025-02-04",10054.92,10145.1,9964.74,10100.01,62500],["2025-02-05",10235.27,10235.27,9919.65,10054.92,78800],["2025-02-06",10009.83,10100.01,9964.74,10054.92,53900],["2025-02-07",10054.92,10370.54,10054.92,10235.27,356400],["2025-02-10",10100.01,10235.27,10054.92,10145.1,117000],["2025-02-11",10145.1,10145.1,10054.92,10145.1,94700],["2025-02-12",10145.1,10505.81,10145.1,10460.72,809800],["2025-02-13",10505.81,10505.81,10325.45,10460.72,174500],["2025-02-14",10505.81,10550.9,10370.54,10550.9,151200],["2025-02-17",10550.9,10866.52,10550.9,10686.17,389100],["2025-02-18",10821.44,10821.44,10505.81,10550.9,178300],["2025-02-19",10550.9,10641.08,10415.63,10505.81,342000],["2025-02-20",10505.81,10550.9,10100.01,10505.81,954600],["2025-02-21",10325.45,10550.9,10280.36,10460.72,145400],["2025-02-24",10460.72,10460.72,10280.36,10325.45,234400],["2025-02-25",10641.08,10641.08,10370.54,10460.72,172800],["2025-02-26",10460.72,10550.9,10325.45,10415.63,123000],["2025-02-27",10415.63,10686.17,10280.36,10686.17,677300],["2025-02-28",10776.35,11001.79,10731.26,11001.79,1089300],["2025-03-03",11182.15,11452.69,11046.88,11452.69,712100],["2025-03-04",11452.69,11678.13,11362.51,11587.95,843900],["2025-03-05",11678.13,11678.13,11227.24,11227.24,757000],["2025-03-06",11182.15,11407.6,11182.15,11407.6,339400],["2025-03-07",11452.69,11497.77,11227.24,11407.6,464300],["2025-03-10",11407.6,11542.86,11091.97,11452.69,574300],["2025-03-11",11137.06,11407.6,11137.06,11362.51,328900],["2025-03-12",11362.51,11362.51,11001.79,11227.24,585200],["2025-03-13",11272.33,11272.33,10776.35,10776.35,684500],["2025-03-14",10821.44,11091.97,10370.54,10686.17,497700],["2025-03-17",10866.52,10866.52,10595.99,10731.26,273900],["2025-03-18",10821.44,10821.44,10595.99,10641.08,234700],["2025-03-19",10821.44,10821.44,10550.9,10641.08,110300],["2025-03-20",10731.26,10731.26,10460.72,10505.81,394900],["2025-03-21",10505.81,10641.08,10415.63,10641.08,281000],["2025-03-24",10641.08,10776.35,10550.9,10731.26,139000],["2025-03-25",10731.26,10821.44,10641.08,10731.26,171500],["2025-03-26",10821.44,11137.06,10731.26,11046.88,631400],["2025-03-27",11182.15,11182.15,10911.61,11046.88,127900],["2025-03-28",11001.79,11091.97,10866.52,10911.61,312200],["2025-03-31",10776.35,10956.7,10641.08,10821.44,256000],["2025-04-01",10821.44,10866.52,10641.08,10821.44,134400],["2025-04-02",10776.35,10866.52,10686.17,10731.26,127600],["2025-04-03",10415.63,10460.72,10009.83,10009.83,896600],["2025-04-04",9333.49,9919.65,9333.49,9333.49,892100],["2025-04-08",8783.4,9108.04,8684.2,8684.2,476800],["2025-04-09",8080.0,8296.43,8080.0,8080.0,947700],["2025-04-10",8639.11,8639.11,8639.11,8639.11,71800],["2025-04-11",8639.11,9017.86,8639.11,8963.76,584800],["2025-04-14",8963.76,9108.04,8936.7,9108.04,259600],["2025-04-15",9108.04,9108.04,8963.76,9017.86,173800],["2025-04-16",8945.72,9378.58,8945.72,9153.13,377000],["2025-04-17",8981.79,9153.13,8981.79,9153.13,92400],["2025-04-18",9243.31,9423.67,9062.95,9378.58,263100],["2025-04-21",9378.58,9378.58,9153.13,9288.4,110800],["2025-04-22",9288.4,9288.4,8639.11,8936.7,528300],["2025-04-23",9198.22,9198.22,8954.74,9108.04,181400],["2025-04-24",9153.13,9198.22,9017.86,9017.86,309400],["2025-04-25",9198.22,9198.22,9062.95,9108.04,152700],["2025-04-28",9108.04,9198.22,9017.86,9198.22,102500],["2025-04-29",9198.22,9288.4,9062.95,9243.31,237300],["2025-05-05",9243.31,9378.58,9198.22,9243.31,215200],["2025-05-06",9288.4,9423.67,9288.4,9333.49,178700],["2025-05-07",9288.4,9378.58,9198.22,9333.49,146500],["2025-05-08",9378.58,9378.58,9243.31,9333.49,106400],["2025-05-09",9333.49,9874.56,8945.72,9739.29,791300],["2025-05-12",9919.65,9919.65,9649.11,9739.29,234600],["2025-05-13",9829.47,9874.56,9739.29,9784.38,195700],["2025-05-14",9874.56,10009.83,9784.38,9874.56,314200],["2025-05-15",9964.74,10009.83,9739.29,9829.47,184900],["2025-05-16",9829.47,9919.65,9649.11,9649.11,205400],["2025-05-19",9649.11,9919.65,9649.11,9874.56,259200],["2025-05-20",9919.65,10190.18,9829.47,9829.47,370100],["2025-05-21",9829.47,9964.74,9649.11,9739.29,312600],["2025-05-22",9739.29,9784.38,9649.11,9694.2,174500],["2025-05-23",9739.29,9739.29,9694.2,9739.29,108300],["2025-05-26",9829.47,9919.65,9288.4,9874.56,270700],["2025-05-27",10016.3,10016.3,9827.31,9874.56,325500],["2025-05-28",9921.81,9921.81,9827.31,9874.56,246300],["2025-05-29",9827.31,9874.56,9732.82,9827.31,185300],["2025-05-30",9685.57,9827.31,9638.33,9780.07,179900],["2025-06-02",9732.82,9780.07,9591.08,9780.07,143800],["2025-06-03",9827.31,10158.04,9827.31,9969.05,436400],["2025-06-04",10110.79,10110.79,9827.31,10016.3,135400],["2025-06-05",9921.81,10016.3,9827.31,10016.3,167000],["2025-06-06",10063.55,10394.27,10016.3,10205.29,499800],["2025-06-09",10016.3,10299.78,9921.81,9969.05,210300],["2025-06-10",10110.79,10205.29,9969.05,10063.55,267800],["2025-06-11",10063.55,10110.79,9921.81,9969.05,127300],["2025-06-12",9969.05,10063.55,9874.56,9969.05,117700],["2025-06-13",9874.56,10016.3,9685.57,9827.31,323200],["2025-06-16",9780.07,9921.81,9732.82,9827.31,129900],["2025-06-17",9874.56,9921.81,9780.07,9780.07,136300],["2025-06-18",9780.07,9874.56,9732.82,9827.31,263500],["2025-06-19",9827.31,9827.31,9732.82,9827.31,90900],["2025-06-20",9732.82,9827.31,9685.57,9827.31,159300],["2025-06-23",9732.82,9827.31,9591.08,9685.57,338700],["2025-06-24",9732.82,9780.07,9685.57,9732.82,260200],["2025-06-25",9732.82,9732.82,9638.33,9638.33,200300],["2025-06-26",9543.83,9732.82,9543.83,9685.57,117100],["2025-06-27",9638.33,9685.57,9591.08,9685.57,94300],["2025-06-30",9732.82,9732.82,9591.08,9685.57,176200],["2025-07-01",9638.33,9638.33,9543.83,9638.33,330550],["2025-07-02",9591.08,9638.33,9543.83,9638.33,101200],["2025-07-03",9638.33,9827.31,9543.83,9732.82,521950],["2025-07-04",9685.57,9827.31,9685.57,9732.82,146000],["2025-07-07",9827.31,9874.56,9732.82,9780.07,120800],["2025-07-08",9874.56,9874.56,9732.82,9827.31,164200],["2025-07-09",9874.56,9874.56,9780.07,9780.07,349700],["2025-07-10",9780.07,9874.56,9732.82,9874.56,293700],["2025-07-11",9874.56,10158.04,9874.56,9969.05,340300],["2025-07-14",10063.55,10110.79,9874.56,10110.79,329100],["2025-07-15",10110.79,10488.77,10016.3,10205.29,616300],["2025-07-16",10394.27,10394.27,10158.04,10252.53,215200],["2025-07-17",10347.03,10347.03,10158.04,10252.53,307700],["2025-07-18",10299.78,10299.78,9921.81,10110.79,372800],["2025-07-21",10347.03,10347.03,10063.55,10110.79,350100],["2025-07-22",10063.55,10252.53,10063.55,10063.55,481700],["2025-07-23",10205.29,10347.03,10158.04,10252.53,469300],["2025-07-24",10299.78,10488.77,10299.78,10488.77,645800],["2025-07-25",10772.25,10772.25,10488.77,10536.01,471600],["2025-07-28",10866.74,11197.47,10772.25,11008.48,989500],["2025-07-29",11244.71,11244.71,10441.52,10441.52,858300],["2025-07-30",10488.77,10725.0,10394.27,10536.01,312700],["2025-07-31",10536.01,10725.0,10441.52,10630.51,360000],["2025-08-01",10630.51,10630.51,10394.27,10441.52,439600],["2025-08-04",10488.77,11008.48,10488.77,10866.74,665700],["2025-08-05",10961.23,11008.48,10441.52,10866.74,830200],["2025-08-06",10866.74,10866.74,10725.0,10772.25,326200],["2025-08-07",10677.75,10866.74,10677.75,10866.74,345700],["2025-08-08",10866.74,10866.74,10677.75,10866.74,291500],["2025-08-11",10961.23,11244.71,10819.49,11102.97,823300],["2025-08-12",11197.47,11197.47,10866.74,11008.48,701800],["2025-08-13",11008.48,11102.97,10772.25,10961.23,471600],["2025-08-14",11008.48,11055.73,10819.49,10961.23,661200],["2025-08-15",10961.23,10961.23,10725.0,10725.0,468800],["2025-08-18",10677.75,10772.25,10630.51,10772.25,370200],["2025-08-19",10913.99,11244.71,10772.25,11197.47,881200],["2025-08-20",11197.47,11197.47,10677.75,11008.48,479300],["2025-08-21",11008.48,11008.48,10630.51,10772.25,374900],["2025-08-22",10725.0,10725.0,10205.29,10488.77,855700],["2025-08-25",10488.77,10583.26,10252.53,10299.78,120300],["2025-08-26",10299.78,10488.77,10252.53,10488.77,138700],["2025-08-27",10488.77,10772.25,10347.03,10488.77,215300],["2025-08-28",10630.51,10630.51,10441.52,10583.26,86400],["2025-08-29",10677.75,10677.75,10488.77,10630.51,112000],["2025-09-03",10630.51,10630.51,10488.77,10583.26,162000],["2025-09-04",10583.26,10725.0,10583.26,10630.51,198100],["2025-09-05",10630.51,10772.25,10488.77,10536.01,270200],["2025-09-08",10583.26,10583.26,10299.78,10394.27,356200],["2025-09-09",10488.77,10488.77,10252.53,10347.03,183600],["2025-09-10",10488.77,10488.77,10205.29,10394.27,197000],["2025-09-11",10299.78,10394.27,10110.79,10394.27,204900],["2025-09-12",10347.03,10488.77,10299.78,10441.52,157200],["2025-09-15",10536.01,10536.01,10299.78,10441.52,113500],["2025-09-16",10394.27,10488.77,10299.78,10394.27,198900],["2025-09-17",10394.27,10441.52,10299.78,10394.27,92700],["2025-09-18",10394.27,10394.27,10205.29,10347.03,120100],["2025-09-19",10347.03,10866.74,10347.03,10583.26,256000],["2025-09-22",10677.75,10677.75,10347.03,10441.52,114000],["2025-09-23",10347.03,10536.01,10299.78,10441.52,79900],["2025-09-24",10394.27,10441.52,10252.53,10394.27,118600],["2025-09-25",10488.77,10488.77,10252.53,10394.27,139300],["2025-09-26",10394.27,10441.52,10205.29,10394.27,150500],["2025-09-29",10394.27,10394.27,10110.79,10299.78,188900],["2025-09-30",10252.53,10299.78,10110.79,10252.53,165700],["2025-10-01",10205.29,10252.53,10158.04,10252.53,59900],["2025-10-02",10252.53,10299.78,10110.79,10205.29,105000],["2025-10-03",10158.04,10252.53,10016.3,10016.3,269700],["2025-10-06",10110.79,10347.03,10110.79,10252.53,72400],["2025-10-07",10252.53,10252.53,10110.79,10205.29,72800],["2025-10-08",10299.78,10299.78,10158.04,10252.53,58000],["2025-10-09",10158.04,10299.78,10110.79,10252.53,35100],["2025-10-10",10252.53,10299.78,10158.04,10252.53,98400],["2025-10-13",10158.04,10205.29,10158.04,10205.29,50300],["2025-10-14",10110.79,10252.53,9969.05,10016.3,251900],["2025-10-15",10016.3,10016.3,9874.56,10016.3,79200],["2025-10-16",9874.56,9969.05,9827.31,9921.81,72700],["2025-10-17",10063.55,10063.55,9780.07,9827.31,71000],["2025-10-20",9969.05,10063.55,9449.34,9449.34,143300],["2025-10-21",9591.08,9638.33,9439.89,9543.83,146300],["2025-10-22",9685.57,9685.57,9449.34,9638.33,86500],["2025-10-23",9638.33,9921.81,9543.83,9543.83,51400],["2025-10-24",9732.82,9732.82,9496.59,9543.83,48500],["2025-10-27",9543.83,9921.81,9543.83,9732.82,113800],["2025-10-28",9638.33,9732.82,9496.59,9732.82,29900],["2025-10-29",9638.33,9874.56,9591.08,9827.31,105500],["2025-10-30",9827.31,9874.56,9780.07,9827.31,46500],["2025-10-31",9827.31,9827.31,9685.57,9827.31,67400],["2025-11-03",9732.82,9732.82,9591.08,9591.08,87300],["2025-11-04",9591.08,9685.57,9449.34,9638.33,152500],["2025-11-05",9638.33,9685.57,9449.34,9449.34,117300],["2025-11-06",9496.59,9780.07,9449.34,9543.83,192700],["2025-11-07",9638.33,9638.33,9496.59,9591.08,16600],["2025-11-10",9638.33,9685.57,9449.34,9496.59,45700],["2025-11-11",9543.83,9638.33,9402.09,9638.33,54500],["2025-11-12",9591.08,9638.33,9543.83,9638.33,17000],["2025-11-13",9638.33,9685.57,9543.83,9638.33,26000],["2025-11-14",9638.33,9685.57,9638.33,9685.57,33800],["2025-11-17",9732.82,9732.82,9638.33,9685.57,47700],["2025-11-18",9685.57,9685.57,9591.08,9685.57,38900],["2025-11-19",9638.33,9685.57,9383.19,9591.08,81100],["2025-11-20",9591.08,9591.08,9402.09,9591.08,40400],["2025-11-21",9543.83,9591.08,9449.34,9543.83,28900],["2025-11-24",9543.83,9591.08,9449.34,9543.83,60400],["2025-11-25",9496.59,9543.83,9449.34,9543.83,45800],["2025-11-26",9543.83,9543.83,9430.44,9543.83,93700],["2025-11-27",9543.83,9543.83,9430.44,9496.59,47400],["2025-11-28",9439.89,9543.83,9439.89,9496.59,18900],["2025-12-01",9543.83,9543.83,9439.89,9449.34,46800],["2025-12-02",9543.83,9591.08,9364.3,9543.83,53700],["2025-12-03",9638.33,9685.57,9496.59,9543.83,86700],["2025-12-04",9543.83,9780.07,9449.34,9780.07,312500],["2025-12-05",9827.31,9874.56,9591.08,9827.31,294300],["2025-12-08",9827.31,9827.31,9591.08,9780.07,86800],["2025-12-09",9780.07,9780.07,9543.83,9732.82,77200],["2025-12-10",9732.82,9732.82,9591.08,9591.08,57700],["2025-12-11",9685.57,9685.57,9543.83,9638.33,40700],["2025-12-12",9638.33,9685.57,9449.34,9449.34,95100],["2025-12-15",9449.34,9543.83,9449.34,9543.83,47500],["2025-12-16",9638.33,9638.33,9449.34,9449.34,34500],["2025-12-17",9543.83,9543.83,9449.34,9543.83,115800],["2025-12-18",9543.83,9543.83,9449.34,9543.83,25700],["2025-12-19",9543.83,9543.83,9449.34,9543.83,41900],["2025-12-22",9543.83,9591.08,9496.59,9543.83,27000],["2025-12-23",9543.83,9543.83,9449.34,9543.83,68300],["2025-12-24",9449.34,9543.83,9449.34,9449.34,48000],["2025-12-25",9449.34,9496.59,9439.89,9439.89,40900],["2025-12-26",9439.89,9449.34,9392.64,9439.89,107800],["2025-12-29",9439.89,9449.34,9430.44,9449.34,53200],["2025-12-30",9449.34,9449.34,9449.34,9449.34,22400],["2025-12-31",9543.83,9543.83,9402.09,9449.34,56500],["2026-01-05",9449.34,9496.59,9402.09,9449.34,63200],["2026-01-06",9449.34,9449.34,9411.54,9449.34,41200],["2026-01-07",9449.34,9543.83,9430.44,9496.59,222600],["2026-01-08",9496.59,9543.83,9411.54,9496.59,79600],["2026-01-09",9496.59,9496.59,9411.54,9449.34,115600],["2026-01-12",9449.34,9543.83,9449.34,9543.83,213400],["2026-01-13",9543.83,10205.29,9496.59,10205.29,699000],["2026-01-14",10630.51,10630.51,10205.29,10299.78,264300],["2026-01-15",10299.78,10299.78,10063.55,10252.53,291600],["2026-01-16",10252.53,10299.78,10110.79,10158.04,90000],["2026-01-19",10158.04,10299.78,10158.04,10252.53,114200],["2026-01-20",10252.53,10299.78,9543.83,9543.83,656900],["2026-01-21",9543.83,9543.83,9430.44,9543.83,242200],["2026-01-22",9543.83,9827.31,9543.83,9685.57,293200],["2026-01-23",9685.57,9780.07,9591.08,9591.08,90600],["2026-01-26",9732.82,9732.82,9449.34,9543.83,89900],["2026-01-27",9543.83,9638.33,9449.34,9543.83,30700],["2026-01-28",9543.83,9543.83,9430.44,9449.34,100900],["2026-01-29",9449.34,9543.83,9449.34,9543.83,56500],["2026-01-30",9543.83,9921.81,9449.34,9638.33,527000],["2026-02-02",9591.08,9732.82,9543.83,9638.33,19300],["2026-02-03",9638.33,9638.33,9449.34,9543.83,137600],["2026-02-04",9543.83,9543.83,9449.34,9543.83,69400],["2026-02-05",9543.83,9638.33,9449.34,9543.83,79300],["2026-02-06",9449.34,9543.83,9430.44,9496.59,78600],["2026-02-09",9496.59,9591.08,9449.34,9496.59,84400],["2026-02-10",9496.59,9543.83,9449.34,9496.59,88300],["2026-02-11",9496.59,9543.83,9449.34,9496.59,33300],["2026-02-12",9496.59,9496.59,9449.34,9449.34,53400],["2026-02-13",9439.89,9591.08,9439.89,9591.08,37800],["2026-02-23",9591.08,9638.33,9543.83,9591.08,77100],["2026-02-24",9638.33,9732.82,9591.08,9638.33,201400],["2026-02-25",9591.08,9685.57,9496.59,9543.83,128100],["2026-02-26",9591.08,9638.33,9496.59,9591.08,208900],["2026-02-27",9638.33,9685.57,9543.83,9638.33,78100],["2026-03-02",9449.34,9543.83,9364.3,9449.34,195400],["2026-03-03",9449.34,9543.83,9430.44,9449.34,147800],["2026-03-04",9449.34,9449.34,9392.64,9449.34,116700],["2026-03-05",9364.3,9591.08,9364.3,9439.89,120900],["2026-03-06",9411.54,9439.89,9335.95,9420.99,132600],["2026-03-09",8768.99,9071.37,8768.99,8768.99,341800],["2026-03-10",8787.89,8929.63,8598.9,8768.99,364400],["2026-03-11",8787.89,8967.42,8768.99,8939.07,128400],["2026-03-12",8891.83,9052.47,8787.89,8976.87,49300],["2026-03-13",8929.63,9014.67,8797.33,8948.52,40000],["2026-03-16",8948.52,8948.52,8787.89,8882.38,171400],["2026-03-17",8882.38,8976.87,8872.93,8957.97,89600],["2026-03-18",9014.67,9014.67,8844.58,8882.38,40000],["2026-03-19",8787.89,8797.33,8646.15,8740.64,110400],["2026-03-20",8617.8,8825.68,8617.8,8693.39,67400],["2026-03-23",8693.39,8787.89,8504.41,8542.2,185200],["2026-03-24",8542.2,8693.39,8504.41,8580.0,71900],["2026-03-25",8598.9,8646.15,8570.55,8627.25,46400],["2026-03-26",8627.25,8863.48,8627.25,8740.64,37100],["2026-03-27",8627.25,8768.99,8627.25,8750.09,21700],["2026-03-30",8646.15,8683.94,8504.41,8655.59,130100],["2026-03-31",8608.35,8740.64,8589.45,8731.19,125900],["2026-04-01",8731.19,8920.18,8693.39,8712.29,29400],["2026-04-02",8787.89,8787.89,8570.55,8646.15,28500],["2026-04-03",8646.15,8693.39,8551.65,8646.15,49000],["2026-04-06",8778.44,8778.44,8580.0,8627.25,16100],["2026-04-07",8570.55,8759.54,8504.41,8627.25,46300],["2026-04-08",8740.64,8787.89,8665.04,8759.54,115300],["2026-04-09",8561.1,8825.68,8551.65,8740.64,53500],["2026-04-10",8740.64,8825.68,8712.29,8825.68,90400],["2026-04-13",8693.39,8844.58,8693.39,8825.68,20300],["2026-04-14",8844.58,8844.58,8740.64,8806.78,27900],["2026-04-15",8806.78,8825.68,8731.19,8778.44,45700],["2026-04-16",8778.44,8778.44,8702.84,8750.09,18600],["2026-04-17",8731.19,8787.89,8542.2,8787.89,153700],["2026-04-20",8787.89,9061.92,8787.89,8929.63,118100],["2026-04-21",8929.63,8929.63,8816.23,8901.28,29000],["2026-04-22",8901.28,8929.63,8787.89,8882.38,100700],["2026-04-23",8929.63,9109.16,8920.18,9090.26,115800],["2026-04-24",9080.81,9109.16,8995.77,9071.37,105800],["2026-04-28",9071.37,9071.37,8939.07,9033.57,102100],["2026-04-29",8939.07,9033.57,8787.89,9024.12,61100],["2026-05-04",9024.12,9109.16,8995.77,9109.16,67200],["2026-05-05",9071.37,9165.86,9024.12,9165.86,151900],["2026-05-06",9156.41,9156.41,9090.26,9146.96,63700],["2026-05-07",9137.51,9137.51,9099.71,9128.06,176700],["2026-05-08",9137.51,9137.51,8976.87,9071.37,39600],["2026-05-11",9118.61,9118.61,8920.18,8976.87,72300],["2026-05-12",8882.38,8986.32,8683.94,8882.38,101500],["2026-05-13",8882.38,8891.83,8806.78,8806.78,53100],["2026-05-14",8787.89,8863.48,8787.89,8806.78,14500],["2026-05-15",8816.23,8882.38,8787.89,8835.13,32900],["2026-05-18",8787.89,8882.38,8787.89,8882.38,29100],["2026-05-19",8835.13,8882.38,8693.39,8806.78,41300],["2026-05-20",8721.74,8835.13,8598.9,8721.74,47800],["2026-05-21",8731.19,8778.44,8551.65,8721.74,118300],["2026-05-22",8608.35,8693.39,8551.65,8693.39,139800],["2026-05-25",8967.42,8967.42,8702.84,8750.09,20002],["2026-05-26",8750.09,8797.33,8655.59,8655.59,46700],["2026-05-27",8598.9,8759.54,8598.9,8674.49,58700],["2026-05-28",8816.23,8816.23,8646.15,8740.64,26301],["2026-05-29",8835.13,8835.13,8580.0,8683.94,27200],["2026-06-01",8787.89,8787.89,8683.94,8750.09,34100],["2026-06-02",8778.44,8778.44,8551.65,8683.94,23700],["2026-06-03",8674.49,8674.49,8504.41,8636.7,160701],["2026-06-04",8636.7,8636.7,8391.01,8627.25,198200],["2026-06-05",8551.65,8627.25,8315.42,8523.3,153500],["2026-06-08",8409.91,8542.2,8324.87,8494.96,313700],["2026-06-09",8608.35,8627.25,8457.16,8513.85,52300],["2026-06-10",8513.85,8636.7,8504.41,8598.9,40100],["2026-06-11",8598.9,8627.25,8494.96,8617.8,47200],["2026-06-12",8617.8,8636.7,8504.41,8580.0,65700],["2026-06-15",8610.0,8790.0,8610.0,8700.0,116900],["2026-06-16",8700.0,8700.0,8650.0,8670.0,23200],["2026-06-17",8650.0,8740.0,8650.0,8700.0,19800],["2026-06-18",8680.0,8800.0,8680.0,8700.0,308700],["2026-06-19",8690.0,8750.0,8660.0,8660.0,15100],["2026-06-22",8630.0,8690.0,8600.0,8640.0,23800],["2026-06-23",8730.0,8730.0,8250.0,8440.0,193700],["2026-06-24",8440.0,8440.0,8360.0,8400.0,29400],["2026-06-25",8400.0,8400.0,8320.0,8380.0,38500],["2026-06-26",8380.0,8400.0,8300.0,8340.0,233200],["2026-06-29",8340.0,8370.0,8270.0,8370.0,14300],["2026-06-30",8390.0,8390.0,8330.0,8360.0,15500],["2026-07-01",8330.0,8420.0,8290.0,8320.0,28100],["2026-07-02",8250.0,8370.0,8000.0,8300.0,114500],["2026-07-03",8150.0,8310.0,8150.0,8310.0,26500],["2026-07-06",8300.0,8450.0,8300.0,8310.0,275000],["2026-07-07",8310.0,8340.0,8300.0,8320.0,32600],["2026-07-08",8300.0,8400.0,8300.0,8330.0,27400],["2026-07-09",8360.0,8400.0,8320.0,8350.0,10100],["2026-07-10",8300.0,8390.0,8290.0,8390.0,42600],["2026-07-13",8380.0,8380.0,8200.0,8310.0,26700],["2026-07-14",8230.0,8290.0,8200.0,8290.0,279800],["2026-07-15",8300.0,8300.0,8050.0,8050.0,22400],["2026-07-16",8050.0,8310.0,8030.0,8190.0,22600],["2026-07-17",8250.0,8250.0,8050.0,8050.0,13000],["2026-07-20",8150.0,8150.0,7980.0,8050.0,56000],["2026-07-21",8050.0,8160.0,7990.0,7990.0,46300],["2026-07-22",8000.0,8010.0,7850.0,7950.0,389100],["2026-07-23",7950.0,8000.0,7750.0,7950.0,24700],["2026-07-24",7940.0,7940.0,7820.0,7840.0,11700],["2026-07-27",7840.0,7890.0,7600.0,7600.0,50100],["2026-07-28",7510.0,7600.0,7500.0,7580.0,48400],["2026-07-29",7550.0,7780.0,7550.0,7570.0,348200],["2026-07-30",7750.0,7800.0,7460.0,7790.0,49100],["2026-07-31",7790.0,7790.0,7590.0,7590.0,23100],["2026-08-03",7590.0,7700.0,7570.0,7600.0,91700],["2026-08-04",7600.0,7730.0,7580.0,7590.0,96600],["2026-08-05",7700.0,7700.0,7550.0,7670.0,70200],["2026-08-06",7600.0,7690.0,7500.0,7610.0,435000],["2026-08-07",7580.0,7660.0,7550.0,7550.0,59900],["2026-08-10",7550.0,7630.0,7550.0,7590.0,96500],["2026-08-11",7600.0,7740.0,7600.0,7660.0,106900],["2026-08-12",7660.0,7680.0,7600.0,7670.0,69600],["2026-08-13",7690.0,7700.0,7550.0,7610.0,67400],["2026-08-14",7610.0,7620.0,7500.0,7550.0,44500],["2026-08-17",7620.0,7680.0,7500.0,7590.0,87500],["2026-08-18",7600.0,7620.0,7500.0,7550.0,24200],["2026-08-19",7520.0,7600.0,7520.0,7570.0,447100],["2026-08-20",7600.0,7600.0,7440.0,7570.0,77700],["2026-08-21",7550.0,7800.0,7470.0,7800.0,69600],["2026-08-24",7800.0,7860.0,7650.0,7740.0,70400],["2026-08-25",7690.0,7750.0,7670.0,7740.0,30900],["2026-08-26",7710.0,7750.0,7680.0,7740.0,80600],["2026-08-27",7730.0,7740.0,7680.0,7740.0,435300],["2026-08-28",7740.0,7770.0,7600.0,7740.0,22900],["2026-09-03",7550.0,7700.0,7550.0,7680.0,17300],["2026-09-04",7630.0,7680.0,7570.0,7650.0,28000],["2026-09-07",7600.0,7770.0,7530.0,7770.0,233928],["2026-09-08",7700.0,7700.0,7550.0,7700.0,49400],["2026-09-09",7540.0,7630.0,7540.0,7600.0,9500],["2026-09-10",7600.0,7610.0,7550.0,7590.0,22000],["2026-09-11",7610.0,7650.0,7420.0,7420.0,104500],["2026-09-14",7430.0,7550.0,7340.0,7390.0,28800],["2026-09-15",7420.0,7440.0,7320.0,7360.0,10100],["2026-09-16",7400.0,7420.0,7350.0,7360.0,22100],["2026-09-17",7320.0,7420.0,7320.0,7360.0,11300],["2026-09-18",7320.0,7400.0,7310.0,7310.0,23000],["2026-09-21",7310.0,7400.0,7300.0,7300.0,40400],["2026-09-22",7300.0,7360.0,7010.0,7360.0,90900],["2026-09-23",7300.0,7300.0,7210.0,7290.0,25300],["2026-09-24",7300.0,7400.0,7150.0,7150.0,100900],["2026-09-25",7340.0,7340.0,7230.0,7290.0,8700],["2026-09-28",7290.0,7300.0,7180.0,7220.0,34300],["2026-09-29",7200.0,7280.0,7200.0,7220.0,7800],["2026-09-30",7220.0,7280.0,7190.0,7200.0,27100],["2026-10-01",7200.0,7270.0,7110.0,7120.0,22600],["2026-10-02",7130.0,7200.0,7100.0,7160.0,18000],["2026-10-05",7100.0,7300.0,7100.0,7280.0,40700],["2026-10-06",7300.0,7340.0,7210.0,7240.0,30800],["2026-10-07",7300.0,7320.0,7170.0,7240.0,43100],["2026-10-08",7220.0,7400.0,7220.0,7300.0,55700],["2026-10-09",7500.0,7500.0,7240.0,7350.0,41600],["2026-10-12",7280.0,7390.0,7280.0,7310.0,105500]]}