{"sym":"STK","index":false,"bars":[["2015-09-30",6699.01,6899.98,6587.36,6899.98,397320],["2015-10-01",7033.96,7368.91,6944.64,7368.91,236460],["2015-10-02",7368.91,7659.2,7368.91,7480.56,57350],["2015-10-05",7480.56,7815.51,7480.56,7815.51,275190],["2015-10-06",8329.1,8329.1,8038.81,8128.13,228850],["2015-10-07",8128.13,8128.13,7927.16,8038.81,204010],["2015-10-08",7927.16,8038.81,7726.19,8038.81,163690],["2015-10-09",8038.81,8038.81,7770.85,7860.17,97100],["2015-10-12",7636.87,7882.5,7592.21,7815.51,83520],["2015-10-13",7815.51,7971.82,7815.51,7949.49,96370],["2015-10-14",7949.49,7994.15,7949.49,7971.82,184950],["2015-10-15",7927.16,8128.13,7927.16,8128.13,365540],["2015-10-16",8105.8,8284.44,8105.8,8284.44,374950],["2015-10-19",8284.44,8418.42,8284.44,8396.09,204350],["2015-10-20",8396.09,8463.08,8396.09,8418.42,281770],["2015-10-21",8418.42,8418.42,8195.12,8284.44,534360],["2015-10-22",8262.11,8329.1,8195.12,8329.1,132100],["2015-10-23",8329.1,8373.76,8262.11,8262.11,127720],["2015-10-26",8306.77,8306.77,8150.46,8150.46,143630],["2015-10-27",7815.51,8150.46,7815.51,8150.46,43090],["2015-10-28",8105.8,8172.79,8105.8,8105.8,36220],["2015-10-29",8061.14,8150.46,7994.15,8150.46,40170],["2015-10-30",8083.47,8150.46,8038.81,8105.8,94530],["2015-11-02",7994.15,8128.13,7994.15,8128.13,140020],["2015-11-03",8154.93,8228.62,8105.8,8228.62,42640],["2015-11-04",8228.62,8400.56,8228.62,8400.56,100490],["2015-11-05",8400.56,8523.38,8400.56,8523.38,103970],["2015-11-06",8498.81,8523.38,8474.25,8523.38,12610],["2015-11-09",8474.25,8523.38,8449.69,8523.38,41540],["2015-11-10",8425.12,8523.38,8425.12,8523.38,9650],["2015-11-11",8449.69,8498.81,8277.74,8400.56,23000],["2015-11-12",8351.43,8474.25,8351.43,8474.25,8990],["2015-11-13",8449.69,8474.25,8351.43,8400.56,4490],["2015-11-16",8351.43,8474.25,8154.93,8376.0,6310],["2015-11-17",8032.11,8376.0,7884.74,8302.31,12270],["2015-11-18",8105.8,8228.62,7909.3,8105.8,3540],["2015-11-19",7982.99,7982.99,7982.99,7982.99,520],["2015-11-20",7982.99,8523.38,7860.17,8105.8,38280],["2015-11-23",7663.67,8351.43,7663.67,8105.8,21140],["2015-11-24",8105.8,8105.8,7737.36,8056.68,37450],["2015-11-25",8056.68,8056.68,7786.48,8056.68,34370],["2015-11-26",8056.68,8056.68,7860.17,7860.17,32040],["2015-11-27",8105.8,8105.8,7811.05,7860.17,36590],["2015-11-30",8081.24,8081.24,7811.05,7860.17,232880],["2015-12-01",8056.68,8056.68,7909.3,8032.11,286400],["2015-12-02",8032.11,8474.25,8007.55,8302.31,254980],["2015-12-03",8302.31,8351.43,8228.62,8351.43,164980],["2015-12-04",8351.43,8351.43,8179.49,8228.62,37020],["2015-12-07",8695.32,8695.32,8105.8,8105.8,42170],["2015-12-08",8105.8,8179.49,7958.43,8007.55,73630],["2015-12-09",8007.55,8204.06,7982.99,8105.8,116020],["2015-12-10",8105.8,8228.62,8105.8,8204.06,129000],["2015-12-11",8204.06,8228.62,7982.99,8154.93,107210],["2015-12-14",7860.17,8204.06,7860.17,8105.8,152420],["2015-12-15",7565.42,8105.8,7565.42,8056.68,12160],["2015-12-16",7884.74,7933.86,7860.17,7860.17,37090],["2015-12-17",7811.05,7909.3,7786.48,7909.3,19920],["2015-12-18",7540.85,7860.17,7540.85,7835.61,21160],["2015-12-21",7737.36,7860.17,7663.67,7811.05,12170],["2015-12-22",7393.48,7860.17,7393.48,7860.17,5140],["2015-12-23",7860.17,7860.17,7639.11,7860.17,20000],["2015-12-24",7860.17,7860.17,7565.42,7860.17,22700],["2015-12-25",7565.42,7811.05,7467.16,7811.05,55990],["2015-12-28",7811.05,7811.05,7811.05,7811.05,10],["2015-12-29",7811.05,7811.05,7811.05,7811.05,100],["2015-12-30",7614.54,7811.05,7589.98,7811.05,18000],["2015-12-31",7786.48,7835.61,7786.48,7835.61,15000],["2016-01-04",7835.61,7860.17,7614.54,7761.92,31030],["2016-01-05",7737.36,7761.92,7663.67,7712.79,136540],["2016-01-06",7712.79,7811.05,7712.79,7712.79,53510],["2016-01-07",7712.79,7737.36,7565.42,7688.23,31620],["2016-01-08",7712.79,7712.79,7368.91,7688.23,29090],["2016-01-11",7688.23,7688.23,7688.23,7688.23,37200],["2016-01-12",7663.67,7688.23,7442.6,7589.98,26380],["2016-01-13",7589.98,7712.79,7368.91,7589.98,6770],["2016-01-14",7712.79,7712.79,7393.48,7663.67,3020],["2016-01-15",7368.91,7688.23,7368.91,7639.11,10650],["2016-01-18",7589.98,7589.98,7270.66,7270.66,44000],["2016-01-19",7663.67,7663.67,7270.66,7589.98,850],["2016-01-20",7737.36,7737.36,7540.85,7565.42,36240],["2016-01-21",7565.42,7565.42,7221.53,7344.35,34080],["2016-01-22",7221.53,7368.91,7123.28,7270.66,27570],["2016-01-25",7295.22,7344.35,7246.1,7344.35,8590],["2016-01-26",7344.35,7344.35,6975.9,7295.22,7140],["2016-01-27",7344.35,7614.54,7000.47,7246.1,1820],["2016-01-28",7000.47,7221.53,7000.47,7147.84,42730],["2016-01-29",7147.84,7147.84,7098.72,7123.28,3820],["2016-02-01",7123.28,7123.28,7000.47,7000.47,54400],["2016-02-02",6975.9,7000.47,6951.34,7000.47,22340],["2016-02-03",6951.34,7074.16,6951.34,7074.16,7690],["2016-02-04",7000.47,7344.35,7000.47,7000.47,12900],["2016-02-05",7123.28,7123.28,7123.28,7123.28,300],["2016-02-15",7172.41,7172.41,7000.47,7074.16,5010],["2016-02-16",6975.9,7074.16,6754.84,7074.16,18390],["2016-02-17",7000.47,7565.42,6754.84,7467.16,134540],["2016-02-18",7368.91,7639.11,7368.91,7639.11,303950],["2016-02-19",7639.11,7639.11,7368.91,7639.11,34970],["2016-02-22",7639.11,7639.11,7589.98,7589.98,10490],["2016-02-23",7368.91,7516.29,7123.28,7368.91,5790],["2016-02-24",7368.91,7368.91,7368.91,7368.91,10140],["2016-02-25",7123.28,7368.91,7123.28,7123.28,17360],["2016-02-26",7123.28,7196.97,7074.16,7196.97,89320],["2016-02-29",7123.28,7246.1,7123.28,7246.1,2280],["2016-03-01",7246.1,7246.1,7246.1,7246.1,0],["2016-03-02",7098.72,7246.1,7000.47,7074.16,10360],["2016-03-03",7049.59,7074.16,7025.03,7074.16,20090],["2016-03-04",7074.16,7172.41,7025.03,7172.41,19180],["2016-03-07",6877.65,7123.28,6705.71,6877.65,116740],["2016-03-08",6877.65,6975.9,6632.02,6975.9,49600],["2016-03-09",6951.34,7123.28,6951.34,7074.16,30510],["2016-03-10",7098.72,7098.72,6877.65,6877.65,66500],["2016-03-11",7025.03,7123.28,6877.65,7123.28,3890],["2016-03-14",7246.1,7246.1,6877.65,7123.28,13010],["2016-03-15",7000.47,7147.84,7000.47,7147.84,2880],["2016-03-16",6951.34,6951.34,6754.84,6877.65,10000],["2016-03-17",6926.78,7049.59,6877.65,6926.78,125010],["2016-03-18",6926.78,7049.59,6926.78,7049.59,79780],["2016-03-21",7025.03,7049.59,6877.65,6877.65,20160],["2016-03-22",7074.16,7123.28,6877.65,6877.65,53390],["2016-03-23",7074.16,7074.16,6877.65,6975.9,12150],["2016-03-24",7049.59,7049.59,6975.9,6975.9,74590],["2016-03-25",7000.47,7123.28,7000.47,7123.28,85590],["2016-03-28",7172.41,7368.91,7172.41,7172.41,23820],["2016-03-29",7246.1,7319.79,6951.34,7074.16,118420],["2016-03-30",7123.28,7123.28,7000.47,7074.16,10000],["2016-03-31",7123.28,7246.1,7074.16,7196.97,26700],["2016-04-01",7246.1,7246.1,7123.28,7196.97,3440],["2016-04-04",7196.97,7196.97,7196.97,7196.97,630],["2016-04-05",7123.28,7123.28,7123.28,7123.28,3000],["2016-04-06",7196.97,7196.97,7025.03,7196.97,12810],["2016-04-07",7246.1,7270.66,7123.28,7270.66,14260],["2016-04-08",7246.1,7368.91,7246.1,7270.66,36670],["2016-04-11",7270.66,7319.79,7000.47,7295.22,40300],["2016-04-12",7295.22,7295.22,7000.47,7123.28,47200],["2016-04-13",7000.47,7123.28,7000.47,7123.28,6060],["2016-04-14",7123.28,7123.28,6877.65,6877.65,12000],["2016-04-15",6902.21,7049.59,6853.09,6926.78,246260],["2016-04-19",6801.75,6926.78,6801.75,6926.78,14510],["2016-04-20",6926.78,7026.8,6926.78,6976.79,7200],["2016-04-21",6951.78,7001.8,6951.78,7001.8,27700],["2016-04-22",6751.73,7051.81,6751.73,6826.75,22630],["2016-04-25",6951.78,6951.78,6751.73,6751.73,66180],["2016-04-26",6751.73,6751.73,6626.7,6751.73,30170],["2016-04-27",6826.75,6826.75,6476.66,6501.67,45090],["2016-04-28",6501.67,6501.67,6251.6,6451.66,64710],["2016-04-29",6376.64,6701.72,6376.64,6701.72,1060],["2016-05-04",6476.66,6726.73,6476.66,6726.73,14750],["2016-05-05",6751.73,6926.78,6751.73,6801.75,76330],["2016-05-06",6801.75,6801.75,6801.75,6801.75,11800],["2016-05-09",6801.75,6801.75,6801.75,6801.75,310],["2016-05-10",6801.75,6801.75,6801.75,6801.75,0],["2016-05-11",6801.75,6801.75,6751.73,6751.73,17350],["2016-05-12",6876.76,6876.76,6626.7,6626.7,24020],["2016-05-13",6801.75,6801.75,6751.73,6751.73,2410],["2016-05-16",6626.7,6626.7,6626.7,6626.7,15000],["2016-05-17",6626.7,6751.73,6551.68,6751.73,31490],["2016-05-18",6626.7,6801.75,6626.7,6801.75,16000],["2016-05-19",6876.76,7026.8,6801.75,6951.78,37090],["2016-05-20",6801.75,6976.79,6776.74,6801.75,194270],["2016-05-23",6801.75,7001.8,6801.75,7001.8,17000],["2016-05-24",7001.8,7001.8,6626.7,6776.74,89690],["2016-05-25",6751.73,6751.73,6501.67,6626.7,15640],["2016-05-26",6751.73,6826.75,6751.73,6826.75,2010],["2016-05-27",6726.73,6826.75,6676.71,6676.71,800],["2016-05-30",6526.67,6826.75,6501.67,6826.75,8370],["2016-05-31",7101.82,7251.86,7051.81,7101.82,28610],["2016-06-01",7591.95,7591.95,7189.34,7476.92,21850],["2016-06-02",7476.92,7476.92,7476.92,7476.92,1000],["2016-06-03",7448.16,7448.16,7448.16,7448.16,1100],["2016-06-06",7333.13,7448.16,7333.13,7448.16,1010],["2016-06-07",7448.16,7448.16,7448.16,7448.16,0],["2016-06-08",7448.16,7448.16,7103.07,7103.07,600],["2016-06-09",7103.07,7361.89,7103.07,7333.13,5380],["2016-06-10",7246.86,7361.89,7045.56,7333.13,30070],["2016-06-13",7045.56,7448.16,6930.53,7333.13,30470],["2016-06-14",6988.04,7333.13,6988.04,7189.34,8850],["2016-06-15",7218.1,7333.13,7218.1,7333.13,6400],["2016-06-16",7333.13,7534.43,7333.13,7534.43,8030],["2016-06-17",7534.43,7534.43,7534.43,7534.43,0],["2016-06-20",7534.43,7534.43,7534.43,7534.43,1000],["2016-06-21",7534.43,7534.43,7534.43,7534.43,0],["2016-06-22",7476.92,7476.92,7218.1,7218.1,900],["2016-06-23",7246.86,7304.37,7246.86,7246.86,4100],["2016-06-24",7246.86,7246.86,7045.56,7045.56,4300],["2016-06-27",6901.77,7045.56,6901.77,6901.77,3600],["2016-06-28",7016.8,7016.8,6901.77,6930.53,7120],["2016-06-29",7045.56,7045.56,6844.26,6901.77,15230],["2016-06-30",6901.77,6901.77,6901.77,6901.77,1360],["2016-07-01",6901.77,6901.77,6441.65,6901.77,5220],["2016-07-04",6614.2,6642.95,6441.65,6614.2,24390],["2016-07-05",6614.2,6642.95,6614.2,6614.2,4640],["2016-07-06",6757.98,6757.98,6642.95,6757.98,9000],["2016-07-07",6757.98,6901.77,6729.23,6873.01,3920],["2016-07-08",6873.01,6873.01,6873.01,6873.01,1300],["2016-07-11",6873.01,6873.01,6873.01,6873.01,0],["2016-07-12",6901.77,6901.77,6757.98,6844.26,7030],["2016-07-13",6901.77,6901.77,6757.98,6873.01,5030],["2016-07-14",6873.01,6873.01,6614.2,6614.2,510],["2016-07-15",6527.93,6614.2,6527.93,6614.2,4640],["2016-07-18",6844.26,6844.26,6470.41,6499.17,45790],["2016-07-19",6499.17,6499.17,6412.9,6412.9,103690],["2016-07-20",6470.41,6642.95,6441.65,6499.17,30050],["2016-07-21",6614.2,6614.2,6585.44,6585.44,1410],["2016-07-22",6614.2,6614.2,6470.41,6470.41,9060],["2016-07-25",6470.41,6614.2,6470.41,6614.2,6960],["2016-07-26",6614.2,6614.2,6470.41,6470.41,1770],["2016-07-27",6470.41,6470.41,6470.41,6470.41,10],["2016-07-28",6470.41,6470.41,6470.41,6470.41,4300],["2016-07-29",6326.62,6470.41,6039.05,6326.62,10220],["2016-08-01",6182.84,6269.11,6182.84,6269.11,7960],["2016-08-02",6614.2,6614.2,6614.2,6614.2,40],["2016-08-03",6614.2,6614.2,6614.2,6614.2,0],["2016-08-04",6326.62,6585.44,6182.84,6326.62,15450],["2016-08-05",5952.78,5952.78,5895.26,5952.78,52380],["2016-08-08",5924.02,6297.87,5924.02,5981.53,3540],["2016-08-09",6010.29,6182.84,5981.53,5981.53,23950],["2016-08-10",5981.53,6326.62,5981.53,6297.87,34290],["2016-08-11",6326.62,6729.23,6269.11,6729.23,13690],["2016-08-12",6729.23,6844.26,6355.38,6355.38,1450],["2016-08-15",6182.84,6556.68,6154.08,6499.17,17480],["2016-08-16",6556.68,6614.2,6499.17,6614.2,82430],["2016-08-17",6614.2,6815.5,6614.2,6815.5,100],["2016-08-18",6815.5,6815.5,6614.2,6614.2,12550],["2016-08-19",6326.62,6671.71,6326.62,6499.17,27070],["2016-08-22",6326.62,6499.17,6326.62,6470.41,6110],["2016-08-23",6470.41,6470.41,6470.41,6470.41,0],["2016-08-24",6326.62,6326.62,6326.62,6326.62,1000],["2016-08-25",6326.62,6326.62,6182.84,6182.84,8600],["2016-08-26",6585.44,6585.44,5895.26,5895.26,10050],["2016-08-29",6240.35,6240.35,5895.26,5895.26,39550],["2016-08-30",6039.05,6039.05,5751.48,5751.48,28040],["2016-08-31",5751.48,5866.51,5722.72,5751.48,59810],["2016-09-01",6125.32,6154.08,5751.48,5751.48,23820],["2016-09-05",5751.48,5751.48,5751.48,5751.48,15640],["2016-09-06",5751.48,5751.48,5607.69,5607.69,17100],["2016-09-07",5952.78,5952.78,5607.69,5607.69,10510],["2016-09-08",5751.48,5751.48,5233.84,5233.84,8380],["2016-09-09",5578.93,5578.93,5578.93,5578.93,4570],["2016-09-12",5751.48,5880.88,5578.93,5880.88,7160],["2016-09-13",5880.88,5880.88,5880.88,5880.88,100],["2016-09-14",5780.23,5780.23,5507.04,5507.04,9700],["2016-09-15",5722.72,5722.72,5147.57,5147.57,130],["2016-09-16",4960.65,5507.04,4960.65,5449.52,9740],["2016-09-19",5463.9,5463.9,5176.33,5463.9,6630],["2016-09-20",5449.52,5449.52,5190.71,5449.52,1120],["2016-09-21",5449.52,5449.52,5176.33,5190.71,12330],["2016-09-22",5190.71,5190.71,5190.71,5190.71,10],["2016-09-23",4888.75,5550.17,4888.75,5521.42,12560],["2016-09-26",5276.98,5291.36,5262.6,5291.36,1700],["2016-09-27",5320.12,5348.87,5090.06,5348.87,5580],["2016-09-28",5090.06,5420.77,5090.06,5176.33,4010],["2016-09-29",5363.25,5406.39,5363.25,5406.39,1790],["2016-09-30",5406.39,5406.39,5392.01,5406.39,320],["2016-10-03",5392.01,5392.01,5392.01,5392.01,1010],["2016-10-04",5392.01,5406.39,5392.01,5406.39,520],["2016-10-05",5737.1,5751.48,5708.34,5722.72,270],["2016-10-06",5981.53,5981.53,5981.53,5981.53,10],["2016-10-07",5981.53,5981.53,5981.53,5981.53,0],["2016-10-10",5578.93,5578.93,5578.93,5578.93,10],["2016-10-11",5578.93,5578.93,5578.93,5578.93,0],["2016-10-12",5578.93,5578.93,5406.39,5406.39,1110],["2016-10-13",5463.9,5463.9,5406.39,5406.39,2600],["2016-10-14",5348.87,5463.9,5104.43,5104.43,610],["2016-10-17",5449.52,5449.52,5449.52,5449.52,200],["2016-10-18",5751.48,5751.48,5737.1,5737.1,300],["2016-10-19",5737.1,5751.48,5737.1,5751.48,600],["2016-10-20",5751.48,5751.48,5751.48,5751.48,0],["2016-10-21",5751.48,5751.48,5751.48,5751.48,0],["2016-10-24",5348.87,5751.48,5348.87,5607.69,1620],["2016-10-25",5607.69,5607.69,5607.69,5607.69,0],["2016-10-26",5607.69,5607.69,5607.69,5607.69,0],["2016-10-27",5233.84,5233.84,5233.84,5233.84,100],["2016-10-28",5233.84,5348.87,5233.84,5348.87,3000],["2016-10-31",5406.39,5406.39,5406.39,5406.39,900],["2016-11-01",5176.33,5176.33,5176.33,5176.33,400],["2016-11-02",5118.81,5291.36,5118.81,5291.36,5070],["2016-11-03",5291.36,5291.36,5233.84,5291.36,2320],["2016-11-04",4946.27,5636.45,4946.27,5607.69,220],["2016-11-07",5852.13,5852.13,5852.13,5852.13,10],["2016-11-08",5995.91,6010.29,5449.52,5607.69,640],["2016-11-09",5233.84,5737.1,5219.46,5607.69,1700],["2016-11-10",5578.93,5578.93,5578.93,5578.93,10],["2016-11-11",5320.12,5320.12,5320.12,5320.12,240],["2016-11-14",5032.54,5535.8,4975.03,5535.8,2010],["2016-11-15",5449.52,5449.52,5449.52,5449.52,10],["2016-11-16",5320.12,5320.12,5176.33,5176.33,520],["2016-11-17",5032.54,5147.57,4831.24,5147.57,610],["2016-11-18",4888.75,5176.33,4888.75,5147.57,960],["2016-11-21",4860.0,4860.0,4845.62,4845.62,80],["2016-11-22",5176.33,5176.33,4744.97,4744.97,3530],["2016-11-23",4601.18,4744.97,4601.18,4744.97,2590],["2016-11-24",4744.97,4744.97,4744.97,4744.97,0],["2016-11-25",4874.38,4874.38,4874.38,4874.38,10],["2016-11-28",4744.97,4744.97,4629.94,4629.94,310],["2016-11-29",4874.38,4874.38,4874.38,4874.38,10],["2016-11-30",4831.24,5003.78,4831.24,5003.78,140],["2016-12-01",4802.48,4802.48,4716.21,4716.21,200],["2016-12-02",4744.97,4744.97,4744.97,4744.97,10],["2016-12-05",5003.78,5003.78,5003.78,5003.78,50],["2016-12-06",4888.75,5018.16,4888.75,5018.16,100],["2016-12-07",5018.16,5018.16,5018.16,5018.16,0],["2016-12-08",4931.89,4931.89,4931.89,4931.89,900],["2016-12-09",4917.51,4917.51,4615.56,4615.56,500],["2016-12-12",4888.75,4888.75,4888.75,4888.75,1390],["2016-12-13",5176.33,5176.33,4888.75,4888.75,210],["2016-12-14",5161.95,5219.46,4601.18,5219.46,6060],["2016-12-15",5233.84,5578.93,5233.84,5578.93,10100],["2016-12-16",5578.93,5578.93,5578.93,5578.93,5500],["2016-12-19",5463.9,5967.16,5463.9,5967.16,7100],["2016-12-20",6297.87,6297.87,6297.87,6297.87,39000],["2016-12-21",5866.51,6269.11,5866.51,6269.11,4250],["2016-12-22",6412.9,6412.9,5837.75,5837.75,20],["2016-12-23",5751.48,6154.08,5435.14,6154.08,22620],["2016-12-26",5737.1,5737.1,5737.1,5737.1,10],["2016-12-27",5348.87,6039.05,5348.87,6010.29,7650],["2016-12-28",6010.29,6010.29,6010.29,6010.29,0],["2016-12-29",6211.59,6211.59,5593.31,6139.7,290],["2016-12-30",5722.72,5722.72,5722.72,5722.72,10],["2017-01-03",5808.99,6039.05,5406.39,5981.53,600],["2017-01-04",6024.67,6024.67,5564.55,5564.55,41180],["2017-01-05",5176.33,5435.14,5176.33,5435.14,2040],["2017-01-06",5435.14,5435.14,5435.14,5435.14,0],["2017-01-09",5607.69,5607.69,5061.3,5090.06,360],["2017-01-10",5420.77,5435.14,4802.48,4802.48,330],["2017-01-11",5133.19,5133.19,5133.19,5133.19,530],["2017-01-12",5478.28,5478.28,5478.28,5478.28,20],["2017-01-13",5492.66,5492.66,5320.12,5320.12,10940],["2017-01-16",5320.12,5320.12,5320.12,5320.12,0],["2017-01-17",5075.68,5075.68,5075.68,5075.68,20],["2017-01-18",5090.06,5320.12,5075.68,5320.12,21400],["2017-01-19",5320.12,5320.12,5320.12,5320.12,0],["2017-01-20",5463.9,5463.9,5463.9,5463.9,10],["2017-01-23",5090.06,5090.06,5090.06,5090.06,150],["2017-01-24",5435.14,5435.14,5435.14,5435.14,100],["2017-01-25",5406.39,5463.9,5406.39,5463.9,470],["2017-02-02",5693.96,5794.61,5693.96,5794.61,300],["2017-02-03",5751.48,6168.46,5751.48,6168.46,460],["2017-02-06",6168.46,6168.46,6168.46,6168.46,0],["2017-02-07",6168.46,6168.46,6168.46,6168.46,0],["2017-02-08",5737.1,6297.87,5737.1,6039.05,30],["2017-02-09",6039.05,6039.05,5622.07,5622.07,10010],["2017-02-10",5262.6,5262.6,5262.6,5262.6,110],["2017-02-13",5449.52,5463.9,5320.12,5463.9,1050],["2017-02-14",5090.06,5463.9,5090.06,5463.9,20],["2017-02-15",5463.9,5751.48,5463.9,5463.9,370],["2017-02-16",5463.9,5463.9,5463.9,5463.9,450],["2017-02-17",5463.9,5722.72,5463.9,5722.72,600],["2017-02-20",5751.48,5751.48,5463.9,5463.9,40],["2017-02-21",5837.75,5837.75,5463.9,5492.66,2550],["2017-02-22",5866.51,5866.51,5133.19,5133.19,1140],["2017-02-23",5478.28,5478.28,5478.28,5478.28,1320],["2017-02-24",5435.14,5751.48,5104.43,5463.9,470],["2017-02-27",5463.9,5751.48,5463.9,5463.9,140],["2017-02-28",5722.72,5722.72,5665.2,5665.2,110],["2017-03-01",5665.2,5665.2,5665.2,5665.2,100],["2017-03-02",5751.48,5765.85,5665.2,5665.2,60],["2017-03-03",5665.2,5665.2,5348.87,5348.87,20],["2017-03-06",5018.16,5435.14,5018.16,5435.14,1170],["2017-03-07",5607.69,5665.2,5061.3,5061.3,80],["2017-03-08",5320.12,5406.39,4888.75,4888.75,28910],["2017-03-09",5219.46,5219.46,4888.75,5219.46,4980],["2017-03-10",5550.17,5578.93,5550.17,5578.93,820],["2017-03-13",5578.93,5650.83,5578.93,5636.45,2420],["2017-03-14",5262.6,5521.42,5262.6,5521.42,210],["2017-03-15",5219.46,5219.46,5219.46,5219.46,20],["2017-03-16",5233.84,5564.55,5233.84,5564.55,1070],["2017-03-17",5535.8,5938.4,5248.22,5938.4,8230],["2017-03-20",6024.67,6039.05,6024.67,6024.67,2280],["2017-03-21",6024.67,6024.67,6024.67,6024.67,0],["2017-03-22",5636.45,5636.45,5607.69,5607.69,400],["2017-03-23",5607.69,5607.69,5607.69,5607.69,0],["2017-03-24",5909.64,5952.78,5909.64,5952.78,100],["2017-03-27",5909.64,6355.38,5722.72,6067.81,3240],["2017-03-28",5751.48,6067.81,5751.48,6067.81,110],["2017-03-29",6312.24,6326.62,5751.48,5751.48,3500],["2017-03-30",5636.45,5636.45,5622.07,5622.07,150],["2017-03-31",5751.48,5895.26,5348.87,5348.87,23820],["2017-04-03",5708.34,5708.34,5305.74,5320.12,40],["2017-04-04",5679.58,5679.58,5032.54,5032.54,380],["2017-04-05",5377.63,5377.63,5118.81,5377.63,70],["2017-04-07",5722.72,5722.72,5722.72,5722.72,50],["2017-04-10",5880.88,5880.88,5521.42,5521.42,80],["2017-04-11",5708.34,5708.34,5348.87,5607.69,230],["2017-04-12",5737.1,5737.1,5406.39,5636.45,60],["2017-04-13",5636.45,5636.45,5636.45,5636.45,0],["2017-04-14",5751.48,5751.48,5463.9,5463.9,110],["2017-04-17",5722.72,5722.72,5219.46,5219.46,530],["2017-04-18",5320.12,5449.52,5320.12,5449.52,600],["2017-04-19",5233.84,5737.1,5233.84,5320.12,630],["2017-04-20",5463.9,5463.9,5463.9,5463.9,10],["2017-04-21",5463.9,5521.42,5463.9,5521.42,7540],["2017-04-24",5521.42,5521.42,5521.42,5521.42,0],["2017-04-25",5248.22,5521.42,5248.22,5521.42,650],["2017-04-26",5521.42,5521.42,5521.42,5521.42,0],["2017-04-27",5550.17,5550.17,5550.17,5550.17,100],["2017-04-28",5550.17,5550.17,5535.8,5535.8,90],["2017-05-03",5190.71,5535.8,5190.71,5262.6,550],["2017-05-04",5262.6,5320.12,5262.6,5262.6,2800],["2017-05-05",5262.6,5262.6,5176.33,5176.33,4450],["2017-05-08",5320.12,5320.12,5176.33,5176.33,2010],["2017-05-09",4931.89,5176.33,4888.75,5032.54,980],["2017-05-10",4888.75,5118.81,4888.75,5118.81,390],["2017-05-11",5032.54,5032.54,5032.54,5032.54,300],["2017-05-12",5176.33,5320.12,5090.06,5090.06,2480],["2017-05-15",5305.74,5305.74,5090.06,5090.06,77060],["2017-05-16",5305.74,5305.74,5090.06,5090.06,66280],["2017-05-17",5090.06,5320.12,5090.06,5320.12,17010],["2017-05-18",5061.3,5061.3,5061.3,5061.3,100],["2017-05-19",5320.12,5320.12,5320.12,5320.12,20],["2017-05-22",5320.12,5320.12,5320.12,5320.12,0],["2017-05-23",5032.54,5032.54,5032.54,5032.54,100],["2017-05-24",5032.54,5032.54,5032.54,5032.54,1110],["2017-05-25",5032.54,5032.54,4687.45,5018.16,4210],["2017-05-26",5018.16,5147.57,5018.16,5147.57,470],["2017-05-29",4802.48,5118.81,4802.48,5118.81,5170],["2017-05-30",4845.62,5291.36,4845.62,5291.36,40],["2017-05-31",5291.36,5291.36,5291.36,5291.36,0],["2017-06-01",5291.36,5291.36,5291.36,5291.36,0],["2017-06-02",4946.27,5118.81,4931.89,4960.65,1100],["2017-06-05",4903.13,5104.43,4903.13,5090.06,170],["2017-06-06",5276.98,5276.98,4888.75,4888.75,1300],["2017-06-07",5061.3,5075.68,5061.3,5075.68,110],["2017-06-08",5248.22,5248.22,4903.13,4903.13,50],["2017-06-09",5075.68,5075.68,4903.13,4903.13,30],["2017-06-12",4903.13,4946.27,4903.13,4946.27,2200],["2017-06-13",4773.73,4960.65,4773.73,4960.65,30],["2017-06-14",4744.97,5046.92,4744.97,5046.92,20],["2017-06-15",4903.13,4917.51,4888.75,4888.75,5760],["2017-06-16",4802.48,4816.86,4601.18,4673.07,4780],["2017-06-19",4673.07,4960.65,4673.07,4960.65,2190],["2017-06-20",5133.19,5133.19,5133.19,5133.19,140],["2017-06-21",5176.33,5291.36,5147.57,5276.98,6410],["2017-06-22",5320.12,5463.9,5061.3,5449.52,1110],["2017-06-23",5463.9,5463.9,5320.12,5320.12,230],["2017-06-26",5320.12,5463.9,5320.12,5463.9,3100],["2017-06-27",5463.9,5463.9,5463.9,5463.9,0],["2017-06-28",5463.9,5463.9,5463.9,5463.9,0],["2017-06-29",5463.9,5463.9,5463.9,5463.9,0],["2017-06-30",5405.46,5405.46,5405.46,5405.46,100],["2017-07-03",5405.46,5405.46,5405.46,5405.46,60],["2017-07-04",5551.56,5551.56,5551.56,5551.56,5000],["2017-07-05",5551.56,5551.56,5259.37,5259.37,60],["2017-07-06",5376.25,5376.25,5376.25,5376.25,110],["2017-07-07",5405.46,5405.46,5405.46,5405.46,50],["2017-07-10",5493.12,5493.12,5259.37,5405.46,1190],["2017-07-11",5405.46,5405.46,5200.93,5405.46,2450],["2017-07-12",5536.95,5551.56,5536.95,5551.56,3030],["2017-07-13",5551.56,5551.56,5551.56,5551.56,200],["2017-07-14",5551.56,5551.56,5259.37,5551.56,450],["2017-07-17",5551.56,5551.56,5551.56,5551.56,0],["2017-07-18",5405.46,5405.46,5405.46,5405.46,700],["2017-07-19",5551.56,5551.56,5405.46,5405.46,40],["2017-07-20",5405.46,5551.56,5405.46,5551.56,980],["2017-07-21",5551.56,5931.4,5200.93,5931.4,2290],["2017-07-24",5726.87,5743.23,5530.52,5530.52,6870],["2017-07-25",5890.5,5890.5,5726.87,5726.87,160],["2017-07-26",5955.95,5955.95,5350.53,5366.9,5810],["2017-07-27",5366.9,5563.25,5350.53,5366.9,21110],["2017-07-28",5645.06,5645.06,5006.92,5006.92,58780],["2017-07-31",5334.17,5334.17,4679.67,4679.67,14230],["2017-08-01",4990.56,4990.56,4892.38,4892.38,120],["2017-08-02",4908.75,5072.37,4892.38,4892.38,5500],["2017-08-03",5137.82,5137.82,4876.02,5137.82,7010],["2017-08-04",5170.55,5170.55,5137.82,5137.82,120],["2017-08-07",5121.46,5137.82,5072.37,5137.82,4770],["2017-08-08",5137.82,5137.82,5137.82,5137.82,15050],["2017-08-09",5268.72,5301.45,5268.72,5301.45,110],["2017-08-10",4941.47,5154.18,4941.47,4974.2,70],["2017-08-11",5170.55,5170.55,5170.55,5170.55,1000],["2017-08-14",5170.55,5203.27,5023.28,5170.55,6610],["2017-08-15",5170.55,5170.55,5170.55,5170.55,2520],["2017-08-16",5170.55,5203.27,5039.65,5203.27,10340],["2017-08-17",5317.81,5317.81,4908.75,4908.75,42820],["2017-08-18",5170.55,5170.55,5170.55,5170.55,60],["2017-08-21",5236.0,5236.0,5236.0,5236.0,20],["2017-08-22",5170.55,5203.27,4974.2,4974.2,25450],["2017-08-23",5203.27,5203.27,5203.27,5203.27,10],["2017-08-24",5236.0,5236.0,4908.75,4908.75,11440],["2017-08-25",5219.63,5219.63,4908.75,5203.27,51340],["2017-08-28",5072.37,5170.55,5072.37,5170.55,100],["2017-08-29",5154.18,5154.18,5154.18,5154.18,100],["2017-08-30",5170.55,5170.55,5170.55,5170.55,500],["2017-08-31",5137.82,5154.18,5137.82,5154.18,550],["2017-09-01",5203.27,5301.45,5186.91,5301.45,2080],["2017-09-05",5334.17,5563.25,5236.0,5563.25,1710],["2017-09-06",5661.42,5661.42,5186.91,5579.61,460],["2017-09-07",5579.61,5579.61,5579.61,5579.61,30],["2017-09-08",5268.72,5563.25,5268.72,5563.25,4100],["2017-09-11",5694.15,5694.15,5252.36,5563.25,1190],["2017-09-12",5710.51,5710.51,5399.62,5399.62,3520],["2017-09-13",5563.25,5563.25,5432.35,5497.8,320],["2017-09-14",5236.0,5481.43,5236.0,5481.43,50],["2017-09-15",5563.25,5563.25,5563.25,5563.25,100],["2017-09-18",5563.25,5563.25,5563.25,5563.25,10],["2017-09-19",5563.25,5563.25,5563.25,5563.25,0],["2017-09-20",5563.25,5563.25,5563.25,5563.25,0],["2017-09-21",5399.62,5399.62,5399.62,5399.62,360],["2017-09-22",5399.62,5546.88,5399.62,5497.8,1760],["2017-09-25",5399.62,5563.25,5170.55,5170.55,6650],["2017-09-26",5514.16,5514.16,5514.16,5514.16,10],["2017-09-27",5563.25,5563.25,5186.91,5186.91,620],["2017-09-28",5072.37,5236.0,5072.37,5236.0,210],["2017-09-29",5399.62,5497.8,5399.62,5497.8,2890],["2017-10-02",5497.8,5710.51,5497.8,5595.97,2440],["2017-10-03",5595.97,5759.6,5595.97,5726.87,6060],["2017-10-04",5563.25,5792.32,5563.25,5792.32,1100],["2017-10-05",5563.25,5759.6,5530.52,5759.6,360],["2017-10-06",5759.6,5759.6,5759.6,5759.6,60],["2017-10-09",5825.05,5825.05,5563.25,5792.32,310],["2017-10-10",5792.32,5792.32,5792.32,5792.32,0],["2017-10-11",5595.97,5595.97,5595.97,5595.97,40],["2017-10-12",5726.87,5726.87,5726.87,5726.87,100],["2017-10-13",5595.97,5595.97,5595.97,5595.97,820],["2017-10-16",5726.87,5726.87,5595.97,5595.97,2900],["2017-10-17",5726.87,5726.87,5694.15,5726.87,2200],["2017-10-18",5645.06,5661.42,5645.06,5661.42,510],["2017-10-19",5595.97,5726.87,5563.25,5563.25,8010],["2017-10-20",5726.87,5726.87,5563.25,5661.42,3200],["2017-10-23",5563.25,5661.42,5563.25,5661.42,400],["2017-10-24",5595.97,5595.97,5595.97,5595.97,50],["2017-10-25",5595.97,5595.97,5595.97,5595.97,0],["2017-10-26",5595.97,5595.97,5595.97,5595.97,400],["2017-10-27",5726.87,5726.87,5726.87,5726.87,60100],["2017-10-30",5579.61,5579.61,5563.25,5563.25,1580],["2017-10-31",5563.25,5694.15,5252.36,5252.36,71240],["2017-11-01",5236.0,5579.61,4892.38,5236.0,84330],["2017-11-02",5595.97,5595.97,5563.25,5563.25,60110],["2017-11-03",5628.7,5628.7,5203.27,5546.88,1430],["2017-11-06",5399.62,5759.6,5399.62,5759.6,5110],["2017-11-07",5726.87,5759.6,5497.8,5497.8,14870],["2017-11-08",5563.25,5563.25,5399.62,5563.25,14900],["2017-11-09",5563.25,5694.15,5563.25,5563.25,30590],["2017-11-10",5726.87,5726.87,5563.25,5563.25,10850],["2017-11-13",5563.25,5595.97,5530.52,5595.97,13780],["2017-11-14",5595.97,5972.31,5563.25,5579.61,17670],["2017-11-15",5563.25,5628.7,5563.25,5628.7,16510],["2017-11-16",5759.6,5759.6,5563.25,5661.42,10030],["2017-11-17",5939.58,5939.58,5661.42,5694.15,6110],["2017-11-20",5628.7,5874.13,5563.25,5563.25,10010],["2017-11-21",5857.77,5857.77,5661.42,5726.87,29010],["2017-11-22",5710.51,5759.6,5628.7,5759.6,15800],["2017-11-23",5759.6,5759.6,5563.25,5759.6,18020],["2017-11-24",5726.87,5792.32,5726.87,5792.32,11690],["2017-11-27",5759.6,6135.93,5661.42,6135.93,31140],["2017-11-28",5890.5,6381.37,5890.5,5890.5,6390],["2017-11-29",5890.5,5988.67,5890.5,5890.5,6720],["2017-11-30",5661.42,5955.95,5579.61,5923.22,6840],["2017-12-01",5923.22,6054.12,5890.5,6054.12,3800],["2017-12-04",5923.22,6217.75,5923.22,6185.02,3040],["2017-12-05",6217.75,6381.37,5890.5,5955.95,27310],["2017-12-06",5825.05,6348.65,5825.05,6348.65,19100],["2017-12-07",6185.02,6414.1,6152.3,6414.1,21780],["2017-12-08",6528.63,6528.63,6446.82,6528.63,9400],["2017-12-11",6937.69,6937.69,6512.27,6643.17,19970],["2017-12-12",6643.17,6708.62,6643.17,6708.62,51850],["2017-12-13",6643.17,6741.34,6643.17,6708.62,19150],["2017-12-14",6708.62,6741.34,6610.45,6675.89,30190],["2017-12-15",7101.32,7134.04,6741.34,7134.04,36790],["2017-12-18",7592.19,7624.92,7363.12,7624.92,74990],["2017-12-19",7853.99,8017.62,7363.12,7690.37,42450],["2017-12-20",7166.77,7526.74,7166.77,7166.77,54800],["2017-12-21",6692.26,7183.13,6675.89,6675.89,28180],["2017-12-22",6381.37,6806.79,6332.28,6675.89,22770],["2017-12-25",6446.82,6479.55,6381.37,6414.1,21390],["2017-12-26",6414.1,6479.55,6217.75,6217.75,22510],["2017-12-27",6528.63,6643.17,6217.75,6446.82,22110],["2017-12-28",6283.2,6315.92,6021.4,6021.4,34760],["2017-12-29",6315.92,6381.37,6021.4,6021.4,21190],["2018-01-02",6119.57,6152.3,6021.4,6054.12,20500],["2018-01-03",6414.1,6414.1,6021.4,6283.2,16580],["2018-01-04",6217.75,6446.82,6217.75,6381.37,37800],["2018-01-05",6446.82,6479.55,6086.85,6086.85,24210],["2018-01-08",6054.12,6414.1,6021.4,6217.75,24120],["2018-01-09",6086.85,6152.3,6054.12,6086.85,20800],["2018-01-10",6365.01,6365.01,6054.12,6086.85,22020],["2018-01-11",6086.85,6119.57,6054.12,6119.57,20600],["2018-01-12",6217.75,6283.2,6152.3,6250.47,49740],["2018-01-15",6545.0,6545.0,6381.37,6381.37,18250],["2018-01-16",6545.0,6545.0,6381.37,6381.37,17410],["2018-01-17",6381.37,6381.37,6348.65,6348.65,54860],["2018-01-18",6741.34,6741.34,6217.75,6217.75,87220],["2018-01-19",6217.75,6414.1,6217.75,6414.1,13380],["2018-01-22",6414.1,6446.82,6217.75,6217.75,85660],["2018-01-25",6217.75,6381.37,6119.57,6381.37,97540],["2018-01-26",6479.55,6479.55,6185.02,6185.02,72200],["2018-01-29",6348.65,6348.65,6217.75,6217.75,36260],["2018-01-30",6054.12,6250.47,6054.12,6217.75,20020],["2018-01-31",6152.3,6217.75,6086.85,6086.85,15420],["2018-02-01",6086.85,6086.85,6054.12,6054.12,19920],["2018-02-02",6315.92,6315.92,5645.06,5890.5,15510],["2018-02-05",5546.88,6217.75,5530.52,5759.6,23020],["2018-02-06",5726.87,5726.87,5481.43,5481.43,75280],["2018-02-07",5857.77,5857.77,5530.52,5726.87,15430],["2018-02-08",5563.25,5874.13,5530.52,5563.25,23040],["2018-02-09",5726.87,5726.87,5465.07,5726.87,21820],["2018-02-12",6119.57,6119.57,5661.42,5759.6,10120],["2018-02-13",5759.6,5988.67,5759.6,5988.67,3110],["2018-02-21",5988.67,5988.67,5726.87,5726.87,19240],["2018-02-22",5694.15,5726.87,5481.43,5497.8,32930],["2018-02-23",5563.25,5857.77,5563.25,5694.15,52030],["2018-02-26",5661.42,5694.15,5563.25,5563.25,16600],["2018-02-27",5595.97,5857.77,5497.8,5857.77,15570],["2018-02-28",5546.88,5661.42,5497.8,5497.8,34450],["2018-03-01",5694.15,5694.15,5530.52,5563.25,6800],["2018-03-02",5563.25,5628.7,5465.07,5628.7,22640],["2018-03-05",5628.7,5628.7,5432.35,5530.52,14540],["2018-03-06",5694.15,5694.15,5415.98,5628.7,8350],["2018-03-07",5628.7,5726.87,5252.36,5465.07,11900],["2018-03-08",5465.07,5546.88,5088.73,5514.16,38780],["2018-03-09",5301.45,5399.62,5236.0,5399.62,8250],["2018-03-12",5399.62,5399.62,5236.0,5334.17,6510],["2018-03-13",5334.17,5383.26,5236.0,5383.26,63680],["2018-03-14",5236.0,5268.72,5236.0,5236.0,38790],["2018-03-15",5236.0,5236.0,5170.55,5170.55,9600],["2018-03-16",5530.52,5530.52,5137.82,5203.27,14250],["2018-03-19",5465.07,5481.43,5170.55,5481.43,10970],["2018-03-20",5563.25,5563.25,5203.27,5334.17,25820],["2018-03-21",5530.52,5530.52,5203.27,5415.98,11100],["2018-03-22",5170.55,5366.9,5170.55,5366.9,8400],["2018-03-23",5383.26,5383.26,5170.55,5383.26,6220],["2018-03-26",5383.26,5481.43,5334.17,5481.43,15370],["2018-03-27",5628.7,5628.7,5236.0,5448.71,8630],["2018-03-28",5334.17,5383.26,5170.55,5236.0,33930],["2018-03-29",4941.47,5236.0,4941.47,5236.0,16710],["2018-03-30",5105.1,5350.53,5072.37,5301.45,13330],["2018-04-02",5301.45,5366.9,5072.37,5317.81,19300],["2018-04-03",5317.81,5334.17,5006.92,5006.92,24770],["2018-04-04",5105.1,5105.1,5006.92,5072.37,59330],["2018-04-05",5072.37,5301.45,5039.65,5154.18,59650],["2018-04-06",5252.36,5252.36,5006.92,5203.27,6020],["2018-04-09",5006.92,5072.37,4892.38,5056.01,118740],["2018-04-10",5006.92,5006.92,4826.93,4908.75,57990],["2018-04-11",4908.75,4908.75,4908.75,4908.75,92400],["2018-04-12",4908.75,5006.92,4908.75,4925.11,99410],["2018-04-13",4925.11,5023.28,4908.75,4941.47,62800],["2018-04-16",4941.47,5006.92,4908.75,5006.92,45700],["2018-04-17",4974.2,5072.37,4974.2,5006.92,31370],["2018-04-18",5006.92,5006.92,4974.2,5006.92,50060],["2018-04-19",5088.73,5088.73,4908.75,5006.92,44160],["2018-04-20",4941.47,5006.92,4908.75,4908.75,83550],["2018-04-23",5137.82,5252.36,5137.82,5236.0,16630],["2018-04-24",5203.27,5203.27,5006.92,5006.92,5270],["2018-04-26",5154.18,5203.27,4908.75,4941.47,4010],["2018-04-27",4974.2,5219.63,4941.47,5186.91,13070],["2018-05-02",5072.37,5072.37,5039.65,5039.65,11000],["2018-05-03",4974.2,5039.65,4908.75,4925.11,40620],["2018-05-04",4777.85,4908.75,4597.86,4597.86,18930],["2018-05-07",4908.75,4908.75,4614.22,4908.75,2150],["2018-05-08",5252.36,5252.36,4974.2,4974.2,31110],["2018-05-09",5154.18,5301.45,5154.18,5301.45,11120],["2018-05-10",5399.62,5497.8,5170.55,5301.45,10520],["2018-05-11",5219.63,5399.62,5219.63,5399.62,6520],["2018-05-14",5563.25,5563.25,5399.62,5497.8,14690],["2018-05-15",5497.8,5497.8,5366.9,5497.8,13760],["2018-05-16",5399.62,5612.33,5137.82,5432.35,32510],["2018-05-17",5546.88,5563.25,5121.46,5448.71,14940],["2018-05-18",5465.07,5465.07,5072.37,5415.98,15210],["2018-05-21",5236.0,5497.8,5236.0,5497.8,15000],["2018-05-22",5497.8,5857.77,5432.35,5612.33,7500],["2018-05-23",5563.25,5726.87,5415.98,5497.8,17280],["2018-05-24",5497.8,5595.97,5170.55,5236.0,9620],["2018-05-25",5497.8,5497.8,5170.55,5170.55,5950],["2018-05-28",5236.0,5236.0,5006.92,5219.63,8400],["2018-05-29",5006.92,5366.9,5006.92,5366.9,5500],["2018-05-30",5072.37,5366.9,5006.92,5072.37,22160],["2018-05-31",5399.62,5399.62,5023.28,5301.45,15810],["2018-06-01",5383.26,5383.26,5023.28,5383.26,13230],["2018-06-04",5350.53,5383.26,5236.0,5383.26,10590],["2018-06-05",5383.26,5383.26,5170.55,5301.45,25090],["2018-06-06",5203.27,5366.9,5137.82,5268.72,17180],["2018-06-07",5236.0,5383.26,5137.82,5301.45,16750],["2018-06-08",5334.17,5497.8,5236.0,5301.45,17840],["2018-06-11",5383.26,5383.26,5186.91,5186.91,16110],["2018-06-12",5137.82,5334.17,5105.1,5334.17,18880],["2018-06-13",5383.26,5383.26,5268.72,5383.26,17170],["2018-06-14",5589.65,5589.65,5142.47,5434.86,22710],["2018-06-15",5434.86,5434.86,5125.27,5314.46,24770],["2018-06-18",5159.67,5572.45,5159.67,5572.45,28010],["2018-06-19",5503.65,5503.65,5194.07,5314.46,15830],["2018-06-20",5297.26,5452.05,5262.87,5452.05,30650],["2018-06-21",5452.05,5452.05,5194.07,5331.66,18720],["2018-06-22",5366.06,5366.06,5176.87,5331.66,18480],["2018-06-25",5331.66,5503.65,5297.26,5452.05,15510],["2018-06-26",5125.27,5452.05,5125.27,5280.07,22010],["2018-06-27",5159.67,5194.07,5073.68,5090.88,25290],["2018-06-28",5090.88,5159.67,5090.88,5108.08,21760],["2018-06-29",5280.07,5280.07,4918.89,5004.88,20180],["2018-07-02",5262.87,5297.26,4936.09,4936.09,18410],["2018-07-03",4987.68,5022.08,4867.29,5004.88,16020],["2018-07-04",4987.68,5004.88,4815.69,4987.68,19800],["2018-07-05",4970.48,5004.88,4884.49,4987.68,14780],["2018-07-06",4987.68,5142.47,4970.48,5142.47,17570],["2018-07-09",5228.47,5228.47,5108.08,5142.47,17100],["2018-07-10",5159.67,5486.45,5159.67,5486.45,37090],["2018-07-11",5503.65,5520.85,5331.66,5434.86,15580],["2018-07-12",5572.45,5675.64,5383.26,5675.64,25850],["2018-07-13",5503.65,5761.63,5434.86,5710.04,25280],["2018-07-16",5710.04,5710.04,5520.85,5710.04,32800],["2018-07-17",5710.04,5710.04,5555.25,5692.84,38030],["2018-07-18",5606.84,5606.84,5383.26,5572.45,33680],["2018-07-19",5538.05,5572.45,5486.45,5486.45,59980],["2018-07-20",5572.45,5864.83,5503.65,5503.65,172260],["2018-07-23",5538.05,5538.05,5400.46,5400.46,13230],["2018-07-24",5417.66,5434.86,5314.46,5434.86,15010],["2018-07-25",5331.66,5366.06,5228.47,5228.47,24990],["2018-07-26",5228.47,5262.87,4987.68,4987.68,25000],["2018-07-27",4987.68,5262.87,4970.48,4970.48,149190],["2018-07-30",5194.07,5194.07,4987.68,5004.88,28940],["2018-07-31",5194.07,5194.07,4970.48,5142.47,11930],["2018-08-01",5159.67,5159.67,5004.88,5125.27,27890],["2018-08-02",5142.47,5142.47,4850.09,4850.09,48180],["2018-08-03",4987.68,5056.48,4867.29,4867.29,54230],["2018-08-06",4953.29,4953.29,4867.29,4867.29,20670],["2018-08-07",4884.49,4987.68,4781.3,4850.09,32000],["2018-08-08",4884.49,5039.28,4815.69,4884.49,52880],["2018-08-09",5108.08,5108.08,4953.29,4953.29,4700],["2018-08-10",4953.29,4953.29,4781.3,4815.69,71310],["2018-08-13",4987.68,4987.68,4781.3,4815.69,5570],["2018-08-14",4815.69,4936.09,4712.5,4746.9,68710],["2018-08-15",4660.9,4832.89,4523.31,4523.31,45010],["2018-08-16",4523.31,4729.7,4471.72,4523.31,64720],["2018-08-17",4626.51,4660.9,4488.92,4557.71,16200],["2018-08-20",4626.51,4729.7,4540.51,4643.71,12510],["2018-08-21",4678.1,4746.9,4643.71,4695.3,13780],["2018-08-22",4798.5,4901.69,4746.9,4901.69,36300],["2018-08-23",4918.89,4918.89,4781.3,4815.69,143910],["2018-08-24",4815.69,4901.69,4781.3,4901.69,16620],["2018-08-27",4953.29,5108.08,4781.3,4867.29,9280],["2018-08-28",4815.69,4815.69,4678.1,4764.1,26400],["2018-08-29",4746.9,4781.3,4746.9,4781.3,6930],["2018-08-30",4678.1,4764.1,4540.51,4643.71,32100],["2018-08-31",4643.71,4643.71,4540.51,4643.71,22470],["2018-09-04",4781.3,4781.3,4523.31,4626.51,10940],["2018-09-05",4678.1,4678.1,4471.72,4609.31,7510],["2018-09-06",4540.51,4592.11,4471.72,4557.71,24040],["2018-09-07",4488.92,4574.91,4488.92,4557.71,24430],["2018-09-10",4557.71,4798.5,4557.71,4746.9,107220],["2018-09-11",4746.9,5073.68,4712.5,5039.28,74380],["2018-09-12",5073.68,5194.07,5022.08,5056.48,70560],["2018-09-13",5022.08,5022.08,4746.9,4918.89,26320],["2018-09-14",4574.91,4901.69,4574.91,4781.3,31910],["2018-09-17",4781.3,4815.69,4712.5,4712.5,16770],["2018-09-18",4712.5,5039.28,4678.1,5022.08,87100],["2018-09-19",5366.06,5366.06,5314.46,5366.06,280860],["2018-09-20",5727.24,5727.24,5710.04,5727.24,500300],["2018-09-21",5710.04,5916.42,5641.24,5727.24,100790],["2018-09-24",5641.24,5710.04,5503.65,5606.84,72660],["2018-09-25",5606.84,5968.02,5538.05,5847.63,188050],["2018-09-26",5847.63,6243.2,5847.63,6243.2,146150],["2018-09-27",6260.4,6535.59,6260.4,6535.59,62620],["2018-09-28",6552.78,6569.98,6088.41,6260.4,89040],["2018-10-01",6260.4,6260.4,5985.22,6191.61,94280],["2018-10-02",5985.22,6535.59,5985.22,6088.41,62900],["2018-10-03",6157.21,6260.4,6157.21,6191.61,25160],["2018-10-04",6260.4,6329.2,6191.61,6208.81,83950],["2018-10-05",6191.61,6329.2,6191.61,6243.2,34180],["2018-10-08",6243.2,6243.2,6088.41,6191.61,77680],["2018-10-09",6208.81,6260.4,6174.41,6260.4,34520],["2018-10-10",6191.61,6690.38,6191.61,6535.59,166500],["2018-10-11",6208.81,6466.79,6088.41,6088.41,102070],["2018-10-12",5847.63,6363.6,5847.63,6312.0,32400],["2018-10-15",6329.2,6397.99,5882.03,6397.99,63630],["2018-10-16",6019.62,6312.0,5985.22,6054.02,41230],["2018-10-17",6122.81,6346.4,6122.81,6226.0,23020],["2018-10-18",6019.62,6380.8,6019.62,6191.61,74120],["2018-10-19",6260.4,6329.2,6088.41,6329.2,20560],["2018-10-22",6397.99,6759.17,6363.6,6759.17,249320],["2018-10-23",7017.15,7034.35,6604.38,6793.57,54590],["2018-10-24",6776.37,6982.76,6776.37,6948.36,81530],["2018-10-25",6638.78,6879.56,6535.59,6810.77,80960],["2018-10-26",6810.77,6879.56,6466.79,6673.18,29790],["2018-10-29",6673.18,6776.37,6363.6,6535.59,17780],["2018-10-30",6397.99,6501.19,6140.01,6140.01,79290],["2018-10-31",6346.4,6346.4,6191.61,6226.0,43540],["2018-11-01",6226.0,6483.99,6226.0,6294.8,44390],["2018-11-02",6466.79,6604.38,6329.2,6483.99,60180],["2018-11-05",6638.78,6638.78,6501.19,6501.19,31080],["2018-11-06",6535.59,6948.36,6535.59,6707.57,155720],["2018-11-07",6845.17,6845.17,6587.18,6707.57,24320],["2018-11-08",6793.57,6793.57,6621.58,6707.57,20520],["2018-11-09",6604.38,6638.78,6466.79,6466.79,92510],["2018-11-12",6260.4,6466.79,6260.4,6363.6,62360],["2018-11-13",6363.6,6776.37,6363.6,6535.59,178950],["2018-11-14",6535.59,6673.18,6432.39,6466.79,61790],["2018-11-15",6466.79,6638.78,6363.6,6621.58,22650],["2018-11-16",6466.79,6845.17,6466.79,6741.97,89030],["2018-11-19",6810.77,6810.77,6673.18,6776.37,65310],["2018-11-20",6741.97,6810.77,6673.18,6810.77,47520],["2018-11-21",6673.18,6827.97,6673.18,6810.77,23130],["2018-11-22",6810.77,6879.56,6741.97,6810.77,94270],["2018-11-23",6810.77,6948.36,6638.78,6638.78,49530],["2018-11-26",6638.78,6707.57,6638.78,6638.78,9060],["2018-11-27",6638.78,6638.78,6466.79,6466.79,49790],["2018-11-28",6466.79,6552.78,6329.2,6397.99,33900],["2018-11-29",6397.99,6449.59,6312.0,6415.19,57640],["2018-11-30",6329.2,6415.19,6260.4,6415.19,115140],["2018-12-03",6535.59,6535.59,6312.0,6466.79,45300],["2018-12-04",6518.39,6518.39,6363.6,6466.79,24580],["2018-12-05",6466.79,6466.79,6329.2,6346.4,41090],["2018-12-06",6329.2,6363.6,6260.4,6294.8,47290],["2018-12-07",6312.0,6363.6,6294.8,6294.8,124810],["2018-12-10",6294.8,6329.2,6260.4,6329.2,41580],["2018-12-11",6294.8,6294.8,6243.2,6260.4,32710],["2018-12-12",6397.99,6397.99,6191.61,6260.4,10480],["2018-12-13",6260.4,6294.8,6122.81,6122.81,130400],["2018-12-14",6122.81,6191.61,6122.81,6191.61,78110],["2018-12-17",6329.2,6329.2,6157.21,6174.41,82110],["2018-12-18",6054.02,6140.01,5968.02,6054.02,36880],["2018-12-19",6191.61,6226.0,5916.42,5916.42,115230],["2018-12-20",5916.42,6054.02,5538.05,5847.63,82120],["2018-12-21",5813.23,5847.63,5624.04,5813.23,48790],["2018-12-24",5710.04,5847.63,5641.24,5641.24,42150],["2018-12-25",5744.44,5744.44,5400.46,5469.25,74450],["2018-12-26",5572.45,5572.45,5366.06,5503.65,53820],["2018-12-27",5538.05,5778.83,5417.66,5572.45,84780],["2018-12-28",5503.65,5572.45,5469.25,5469.25,26300],["2019-01-02",5469.25,5503.65,5228.47,5262.87,80970],["2019-01-03",5262.87,5262.87,4901.69,5194.07,276710],["2019-01-04",5159.67,5469.25,5159.67,5469.25,28270],["2019-01-07",5658.44,5830.43,5572.45,5830.43,62560],["2019-01-08",5847.63,5847.63,5658.44,5658.44,46430],["2019-01-09",5778.83,5813.23,5710.04,5813.23,21820],["2019-01-10",5950.82,5968.02,5744.44,5778.83,54970],["2019-01-11",5847.63,5899.23,5641.24,5882.03,91050],["2019-01-14",5882.03,5882.03,5486.45,5847.63,10770],["2019-01-15",5916.42,6243.2,5847.63,6243.2,128040],["2019-01-16",6397.99,6397.99,5933.62,5933.62,46860],["2019-01-17",6294.8,6294.8,5950.82,6036.82,23090],["2019-01-18",6036.82,6105.61,5847.63,6036.82,29510],["2019-01-21",6157.21,6157.21,5916.42,6019.62,82500],["2019-01-22",6140.01,6140.01,5675.64,5710.04,166370],["2019-01-23",5796.03,5813.23,5692.84,5727.24,95110],["2019-01-24",6055.46,6074.44,5960.54,6036.47,178640],["2019-01-25",6074.44,6454.09,6074.44,6454.09,181600],["2019-01-28",6454.09,6454.09,6245.28,6359.18,30560],["2019-01-29",6359.18,6530.02,6188.34,6530.02,93290],["2019-01-30",6530.02,6605.95,6378.16,6605.95,23750],["2019-01-31",6643.92,6643.92,6454.09,6530.02,71640],["2019-02-01",6530.02,6605.95,6454.09,6567.99,56740],["2019-02-11",6605.95,6719.85,6605.95,6719.85,77760],["2019-02-12",6757.81,6928.66,6681.88,6909.68,132880],["2019-02-13",6909.68,7327.29,6909.68,7251.36,199260],["2019-02-14",7213.4,7213.4,7023.57,7061.54,57850],["2019-02-15",7023.57,7099.5,6985.61,6985.61,33130],["2019-02-18",7061.54,7061.54,6719.85,6814.76,89660],["2019-02-19",7023.57,7023.57,6814.76,6947.64,68950],["2019-02-20",6947.64,6947.64,6757.81,6833.75,52830],["2019-02-21",6833.75,6833.75,6643.92,6833.75,208470],["2019-02-22",6909.68,7023.57,6871.71,6966.62,38270],["2019-02-25",6966.62,7175.43,6871.71,6928.66,27710],["2019-02-26",6985.61,6985.61,6795.78,6909.68,38360],["2019-02-27",6833.75,6909.68,6454.09,6454.09,210890],["2019-02-28",6776.8,6890.69,6681.88,6890.69,112760],["2019-03-01",6909.68,7327.29,6890.69,7289.33,91390],["2019-03-04",7574.07,7574.07,7270.35,7365.26,132000],["2019-03-05",7365.26,7365.26,7251.36,7365.26,158850],["2019-03-06",7327.29,7403.22,7137.47,7403.22,75220],["2019-03-07",7593.05,7782.88,7422.21,7668.98,119450],["2019-03-08",7668.98,7934.74,7574.07,7934.74,282860],["2019-03-11",7972.7,8010.67,7782.88,7972.7,165230],["2019-03-12",8048.63,8523.2,8010.67,8523.2,550340],["2019-03-13",8523.2,8523.2,8162.53,8257.44,119980],["2019-03-14",8257.44,8732.01,8219.48,8732.01,241660],["2019-03-15",8732.01,8732.01,8428.29,8694.04,303550],["2019-03-18",8713.03,8732.01,8390.32,8542.18,216160],["2019-03-19",8295.41,8675.06,8295.41,8466.25,350780],["2019-03-20",8295.41,8504.22,8295.41,8428.29,94350],["2019-03-21",8428.29,8447.27,8181.51,8181.51,90590],["2019-03-22",8333.37,8333.37,8010.67,8200.49,78720],["2019-03-25",7706.95,8029.65,7706.95,7858.81,131040],["2019-03-26",7972.7,8390.32,7972.7,8390.32,671275],["2019-03-27",8390.32,8694.04,8390.32,8542.18,75140],["2019-03-28",8542.18,8542.18,8352.36,8409.3,32660],["2019-03-29",8504.22,8580.15,8314.39,8428.29,63650],["2019-04-01",8466.25,8466.25,8200.49,8238.46,36760],["2019-04-02",8314.39,8466.25,8162.53,8466.25,131270],["2019-04-03",8466.25,9054.71,8371.34,9054.71,434420],["2019-04-04",9092.68,9301.49,9054.71,9111.66,227270],["2019-04-05",9149.63,9377.42,9016.75,9187.59,188750],["2019-04-08",9301.49,9301.49,8769.97,9035.73,436872],["2019-04-09",9035.73,9111.66,8845.9,8845.9,97250],["2019-04-10",8732.01,8959.8,8599.13,8618.11,101330],["2019-04-11",8618.11,8940.82,8580.15,8883.87,81340],["2019-04-12",8883.87,9225.56,8732.01,9168.61,156500],["2019-04-16",8959.8,9092.68,8675.06,8921.83,59350],["2019-04-17",8921.83,9054.71,8845.9,8921.83,77540],["2019-04-18",8921.83,8921.83,8314.39,8713.03,74990],["2019-04-19",8694.04,8694.04,8580.15,8580.15,52630],["2019-04-22",8580.15,8580.15,7991.69,8162.53,322580],["2019-04-23",8124.56,8409.3,8124.56,8409.3,54060],["2019-04-24",8466.25,8656.08,8352.36,8618.11,39200],["2019-04-25",8390.32,8713.03,8371.34,8371.34,66510],["2019-04-26",8200.49,8352.36,8162.53,8257.44,81400],["2019-05-02",8238.46,8390.32,8105.58,8390.32,89270],["2019-05-03",8428.29,8428.29,8238.46,8276.42,44100],["2019-05-06",8162.53,8466.25,8048.63,8390.32,113280],["2019-05-07",8428.29,8504.22,8352.36,8428.29,64460],["2019-05-08",8352.36,8523.2,8352.36,8485.23,56270],["2019-05-09",8504.22,8732.01,8504.22,8675.06,70640],["2019-05-10",8694.04,8883.87,8618.11,8883.87,90360],["2019-05-13",9073.7,9073.7,8769.97,8769.97,96980],["2019-05-14",8694.04,9016.75,8694.04,8997.76,123510],["2019-05-15",8997.76,9035.73,8883.87,8959.8,81640],["2019-05-16",8959.8,9073.7,8883.87,8978.78,90790],["2019-05-17",8978.78,9035.73,8883.87,8959.8,39100],["2019-05-20",8807.94,8997.76,8807.94,8959.8,101020],["2019-05-21",8997.76,9586.23,8940.82,9510.3,593050],["2019-05-22",9757.07,9757.07,9396.4,9396.4,154550],["2019-05-23",9396.4,9776.05,9301.49,9719.1,192440],["2019-05-24",9719.1,9795.03,9339.45,9339.45,206490],["2019-05-27",9339.45,9567.24,9339.45,9548.26,93430],["2019-05-28",9643.17,9643.17,9377.42,9567.24,213400],["2019-05-29",9643.17,9984.86,9529.28,9908.93,410740],["2019-05-30",9908.93,9908.93,9681.14,9757.07,95770],["2019-05-31",9681.14,9833.0,9111.66,9282.5,291710],["2019-06-03",8959.8,9092.68,8675.06,8769.97,543930],["2019-06-04",8997.76,9187.59,8826.92,9111.66,143370],["2019-06-05",9301.49,9377.42,8921.83,9187.59,137170],["2019-06-06",8883.87,9092.68,8883.87,9092.68,106120],["2019-06-07",9111.66,9453.35,9111.66,9377.42,138760],["2019-06-10",9491.31,9567.24,9358.43,9453.35,118700],["2019-06-11",9453.35,9605.21,9377.42,9491.31,121350],["2019-06-12",9396.4,9472.33,9206.57,9244.54,124800],["2019-06-13",9263.52,9377.42,9111.66,9111.66,57590],["2019-06-14",9111.66,9263.52,8978.78,9111.66,82690],["2019-06-17",8828.19,9516.62,8828.19,9516.62,153950],["2019-06-18",9476.13,9516.62,9273.65,9354.64,42940],["2019-06-19",9374.89,9516.62,9192.65,9314.14,27840],["2019-06-20",9273.65,9557.12,9273.65,9516.62,71280],["2019-06-21",9516.62,9678.61,9314.14,9314.14,35600],["2019-06-24",9314.14,9678.61,9314.14,9516.62,138230],["2019-06-25",9476.13,9678.61,9476.13,9516.62,83090],["2019-06-26",9678.61,9881.09,9678.61,9800.1,189570],["2019-06-27",9840.59,9840.59,9455.88,9476.13,295290],["2019-06-28",9516.62,9678.61,9395.13,9678.61,54460],["2019-07-01",9840.59,9881.09,9597.62,9678.61,124910],["2019-07-02",9678.61,9698.86,9435.63,9597.62,45730],["2019-07-03",9597.62,9759.6,9577.37,9719.1,58400],["2019-07-04",9719.1,10245.56,9719.1,10245.56,477030],["2019-07-05",10245.56,10306.3,10124.07,10245.56,100950],["2019-07-08",10245.56,10245.56,9982.33,10205.06,113300],["2019-07-09",10124.07,10205.06,9962.08,10164.56,110550],["2019-07-10",10205.06,10205.06,10043.07,10063.32,71770],["2019-07-11",10225.31,10225.31,9941.83,9962.08,80810],["2019-07-12",9982.33,10043.07,9719.1,9719.1,177600],["2019-07-15",9617.86,9881.09,9516.62,9779.85,139920],["2019-07-16",9779.85,9881.09,9719.1,9719.1,79300],["2019-07-17",9719.1,9820.35,9678.61,9759.6,105150],["2019-07-18",9759.6,9759.6,9678.61,9719.1,36110],["2019-07-19",9719.1,10043.07,9719.1,9820.35,134410],["2019-07-22",9820.35,9820.35,9435.63,9719.1,327800],["2019-07-23",9597.62,9719.1,9577.37,9577.37,65460],["2019-07-24",9516.62,9557.12,9273.65,9516.62,189300],["2019-07-25",9516.62,9617.86,9476.13,9516.62,87450],["2019-07-26",9557.12,9638.11,9314.14,9334.39,208480],["2019-07-29",9314.14,9314.14,8909.18,8949.68,234300],["2019-07-30",8949.68,9152.16,8726.95,8949.68,136690],["2019-07-31",8949.68,8949.68,8747.19,8868.68,48060],["2019-08-01",8868.68,9071.16,8868.68,8969.92,31520],["2019-08-02",8909.18,9293.89,8909.18,9293.89,124350],["2019-08-05",9435.63,9435.63,9030.67,9071.16,50770],["2019-08-06",8828.19,8990.17,8443.47,8564.96,217010],["2019-08-07",8504.22,8726.95,8504.22,8504.22,63510],["2019-08-08",8504.22,8828.19,8180.25,8828.19,276730],["2019-08-09",8544.71,8706.7,8544.71,8625.71,190380],["2019-08-12",8585.21,8909.18,8544.71,8787.69,68390],["2019-08-13",8706.7,8706.7,8463.72,8564.96,66600],["2019-08-14",8706.7,8747.19,8564.96,8625.71,20110],["2019-08-15",8139.75,8504.22,8139.75,8463.72,46770],["2019-08-16",8625.71,8625.71,8342.23,8382.73,47340],["2019-08-19",8423.22,8504.22,8382.73,8463.72,23780],["2019-08-20",8666.2,8666.2,8261.24,8281.49,51410],["2019-08-21",8342.23,8585.21,8240.99,8301.73,107380],["2019-08-22",8504.22,8544.71,8342.23,8362.48,143150],["2019-08-23",8423.22,8423.22,8261.24,8321.98,87410],["2019-08-26",8321.98,8423.22,8301.73,8382.73,144280],["2019-08-27",8463.72,8666.2,8382.73,8666.2,116670],["2019-08-28",8706.7,8990.17,8706.7,8929.43,119790],["2019-08-29",9010.42,9010.42,8706.7,8747.19,63360],["2019-08-30",8747.19,8990.17,8747.19,8949.68,147160],["2019-09-03",9030.67,9030.67,8625.71,8625.71,60010],["2019-09-04",8463.72,8787.69,8382.73,8666.2,130020],["2019-09-05",8504.22,8706.7,8423.22,8666.2,79890],["2019-09-06",8666.2,8747.19,8423.22,8544.71,8790],["2019-09-09",8544.71,8747.19,8382.73,8706.7,37840],["2019-09-10",8706.7,8767.44,8544.71,8706.7,85300],["2019-09-11",8706.7,8747.19,8625.71,8706.7,20420],["2019-09-12",8706.7,8787.69,8706.7,8747.19,32710],["2019-09-13",8747.19,8747.19,8544.71,8585.21,22000],["2019-09-16",8625.71,8726.95,8585.21,8706.7,16030],["2019-09-17",8524.46,8706.7,8524.46,8585.21,11340],["2019-09-18",8504.22,8504.22,8342.23,8342.23,93460],["2019-09-19",8544.71,8544.71,8342.23,8342.23,12320],["2019-09-20",8423.22,8423.22,8342.23,8362.48,24140],["2019-09-23",8362.48,8382.73,8139.75,8139.75,90790],["2019-09-24",8220.74,8382.73,8139.75,8321.98,32580],["2019-09-25",8321.98,8382.73,8180.25,8180.25,8590],["2019-09-26",8220.74,8402.98,8180.25,8240.99,21260],["2019-09-27",8321.98,8321.98,7896.77,8058.76,129260],["2019-09-30",8058.76,8180.25,7694.29,7694.29,76550],["2019-10-01",7775.28,7876.52,7755.04,7755.04,13020],["2019-10-02",7755.04,7755.04,7451.31,7512.06,139220],["2019-10-03",7350.07,7532.31,7350.07,7491.81,40130],["2019-10-04",7593.05,7876.52,7532.31,7714.54,54590],["2019-10-07",7613.3,7856.28,7613.3,7653.79,12190],["2019-10-08",7532.31,7714.54,7532.31,7593.05,27350],["2019-10-09",7653.79,7653.79,7593.05,7593.05,32990],["2019-10-10",7593.05,7613.3,7370.32,7451.31,74010],["2019-10-11",7613.3,7653.79,7532.31,7593.05,12970],["2019-10-14",7694.29,8099.25,7593.05,8099.25,119190],["2019-10-15",8018.26,8018.26,7815.78,7876.52,21280],["2019-10-16",8058.76,8058.76,7815.78,7856.28,15620],["2019-10-17",7856.28,8099.25,7836.03,8099.25,26860],["2019-10-18",7896.77,8079.01,7896.77,7937.27,15380],["2019-10-21",8058.76,8058.76,7896.77,7896.77,23500],["2019-10-22",8038.51,8038.51,7836.03,7836.03,25120],["2019-10-23",7977.76,7977.76,7755.04,7876.52,80260],["2019-10-24",7876.52,7896.77,7815.78,7856.28,17660],["2019-10-25",7613.3,7836.03,7613.3,7815.78,13040],["2019-10-28",7836.03,7856.28,7755.04,7755.04,11750],["2019-10-29",7755.04,7815.78,7694.29,7694.29,14310],["2019-10-30",7795.53,7815.78,7694.29,7815.78,81110],["2019-10-31",7836.03,7856.28,7714.54,7734.79,6630],["2019-11-01",7734.79,7734.79,7653.79,7734.79,29470],["2019-11-04",7815.78,7815.78,7552.55,7552.55,53220],["2019-11-05",7552.55,7613.3,7410.82,7552.55,11070],["2019-11-06",7633.55,7633.55,7410.82,7471.56,22020],["2019-11-07",7471.56,7532.31,7410.82,7532.31,19400],["2019-11-08",7491.81,7532.31,7451.31,7532.31,13920],["2019-11-11",7532.31,7532.31,7410.82,7410.82,28950],["2019-11-12",7370.32,7370.32,7289.33,7309.58,23760],["2019-11-13",7289.33,7451.31,7289.33,7431.07,17210],["2019-11-14",7451.31,7451.31,7410.82,7431.07,11080],["2019-11-15",7431.07,7431.07,7289.33,7431.07,16010],["2019-11-18",7431.07,7431.07,7370.32,7431.07,10640],["2019-11-19",7390.57,7431.07,7370.32,7410.82,29280],["2019-11-20",7410.82,7532.31,7410.82,7491.81,11300],["2019-11-21",7410.82,7491.81,7370.32,7491.81,4290],["2019-11-22",7613.3,7613.3,7451.31,7451.31,15600],["2019-11-25",6945.11,7593.05,6945.11,7410.82,4860],["2019-11-26",7572.8,7572.8,7410.82,7491.81,13790],["2019-11-27",7532.31,7532.31,7410.82,7491.81,5180],["2019-11-28",7410.82,7410.82,7248.83,7410.82,13570],["2019-11-29",7410.82,7410.82,6965.36,7208.34,25780],["2019-12-02",7127.34,7289.33,7005.85,7005.85,33550],["2019-12-03",6945.11,7127.34,6519.9,6580.64,58880],["2019-12-04",6580.64,7026.1,6317.42,7005.85,59130],["2019-12-05",7127.34,7208.34,6924.86,7127.34,42240],["2019-12-06",6985.61,7005.85,6884.37,6904.61,58150],["2019-12-09",7046.35,7208.34,7005.85,7208.34,22580],["2019-12-10",7005.85,7208.34,7005.85,7208.34,18860],["2019-12-11",7188.09,7208.34,7005.85,7208.34,9670],["2019-12-12",7046.35,7167.84,6843.87,7127.34,37710],["2019-12-13",7086.85,7188.09,6945.11,6945.11,31440],["2019-12-16",7167.84,7431.07,6924.86,6945.11,28190],["2019-12-17",7167.84,7167.84,6945.11,7167.84,16590],["2019-12-18",6965.36,7127.34,6884.37,6904.61,32160],["2019-12-19",6904.61,7127.34,6803.37,7005.85,35910],["2019-12-20",6904.61,6924.86,6843.87,6843.87,18320],["2019-12-23",7005.85,7005.85,6560.4,6762.88,51440],["2019-12-24",6722.38,7086.85,6722.38,7046.35,32220],["2019-12-25",7269.08,7269.08,6965.36,6965.36,47890],["2019-12-26",7147.59,7147.59,6884.37,6884.37,2970],["2019-12-27",6965.36,7147.59,6965.36,7046.35,68020],["2019-12-30",7086.85,7167.84,7066.6,7147.59,9100],["2019-12-31",7147.59,7147.59,7086.85,7107.1,15710],["2020-01-02",7127.34,7289.33,7005.85,7005.85,22830],["2020-01-03",7005.85,7086.85,6965.36,6965.36,5570],["2020-01-06",6965.36,6965.36,6722.38,6762.88,35860],["2020-01-07",6762.88,7026.1,6722.38,6864.12,142300],["2020-01-08",7289.33,7289.33,6843.87,7005.85,10830],["2020-01-09",7188.09,7188.09,6884.37,6924.86,32890],["2020-01-10",6924.86,6924.86,6580.64,6864.12,46950],["2020-01-13",6884.37,6884.37,6641.39,6884.37,29210],["2020-01-14",6621.14,6924.86,6621.14,6762.88,36830],["2020-01-15",6823.62,6823.62,6681.88,6702.13,3427600],["2020-01-16",6702.13,6843.87,6681.88,6762.88,65930],["2020-01-17",6823.62,6884.37,6681.88,6681.88,55320],["2020-01-20",6722.38,6803.37,6681.88,6702.13,51630],["2020-01-21",6884.37,6965.36,6783.12,6823.62,76450],["2020-01-22",7248.83,7289.33,7086.85,7289.33,92710],["2020-01-30",7431.07,7491.81,7086.85,7107.1,340720],["2020-01-31",7471.56,7471.56,7046.35,7127.34,9310],["2020-02-03",7127.34,7127.34,6641.39,7127.34,47800],["2020-02-04",7127.34,7127.34,6783.12,6803.37,81570],["2020-02-05",6681.88,6965.36,6681.88,6823.62,74250],["2020-02-06",6843.87,6965.36,6803.37,6965.36,152700],["2020-02-07",6965.36,7410.82,6965.36,7147.59,279780],["2020-02-10",7350.07,7350.07,7248.83,7309.58,167888],["2020-02-11",7350.07,7451.31,7026.1,7026.1,106400],["2020-02-12",7107.1,7188.09,6884.37,7046.35,458030],["2020-02-13",7491.81,7532.31,7370.32,7532.31,865820],["2020-02-14",7694.29,7937.27,7572.8,7694.29,178810],["2020-02-17",7613.3,7653.79,7410.82,7451.31,202790],["2020-02-18",7390.57,7694.29,7248.83,7572.8,460640],["2020-02-19",7532.31,7532.31,7410.82,7471.56,101240],["2020-02-20",7471.56,7572.8,7410.82,7471.56,227560],["2020-02-21",7431.07,7815.78,7410.82,7633.55,499060],["2020-02-24",7491.81,7755.04,7370.32,7532.31,257450],["2020-02-25",7491.81,7694.29,7370.32,7694.29,228180],["2020-02-26",7532.31,7613.3,7471.56,7613.3,106550],["2020-02-27",7653.79,7653.79,7370.32,7613.3,127420],["2020-02-28",7410.82,7491.81,7086.85,7208.34,349690],["2020-03-02",7289.33,7410.82,7188.09,7208.34,142590],["2020-03-03",7410.82,7410.82,7086.85,7147.59,145100],["2020-03-04",7086.85,7208.34,6965.36,7208.34,179780],["2020-03-05",7167.84,7289.33,7026.1,7046.35,189300],["2020-03-06",7005.85,7086.85,6924.86,6985.61,181270],["2020-03-09",6519.9,6884.37,6499.65,6499.65,571920],["2020-03-10",6378.16,6621.14,6378.16,6621.14,88090],["2020-03-11",6722.38,6722.38,6175.68,6195.93,255620],["2020-03-12",6074.44,6155.43,5770.72,5770.72,242960],["2020-03-13",5386.0,5709.97,5386.0,5709.97,178790],["2020-03-16",5770.72,5811.21,5507.49,5669.48,221700],["2020-03-17",5669.48,5709.97,5588.49,5649.23,181340],["2020-03-18",6033.94,6033.94,5993.45,6033.94,68360],["2020-03-19",6074.44,6236.43,6033.94,6216.18,123290],["2020-03-20",6033.94,6195.93,5871.96,6033.94,99160],["2020-03-23",5871.96,5871.96,5628.98,5628.98,114800],["2020-03-24",5386.0,5750.47,5386.0,5689.73,48740],["2020-03-25",5790.97,6074.44,5790.97,6033.94,65020],["2020-03-26",6033.94,6033.94,5709.97,5709.97,65630],["2020-03-27",5709.97,5811.21,5547.99,5750.47,37560],["2020-03-30",5426.5,5568.24,5365.76,5568.24,37580],["2020-03-31",5588.49,5750.47,5305.01,5568.24,28780],["2020-04-01",5467.0,5750.47,5467.0,5709.97,47420],["2020-04-03",5750.47,6013.7,5750.47,5932.7,62640],["2020-04-06",5993.45,6236.43,5993.45,6195.93,74820],["2020-04-07",6216.18,6236.43,6114.94,6216.18,166820],["2020-04-08",6195.93,6641.39,6175.68,6438.91,148510],["2020-04-09",6398.41,6661.64,6398.41,6661.64,319890],["2020-04-10",6661.64,6924.86,6580.64,6843.87,372430],["2020-04-13",6843.87,7026.1,6702.13,6843.87,266240],["2020-04-14",6904.61,7005.85,6843.87,6864.12,306600],["2020-04-15",6722.38,6965.36,6722.38,6884.37,186870],["2020-04-16",6965.36,6965.36,6823.62,6843.87,93050],["2020-04-17",6965.36,6965.36,6762.88,6762.88,406450],["2020-04-20",6762.88,6762.88,6479.4,6479.4,223120],["2020-04-21",6276.92,6459.15,6074.44,6074.44,146130],["2020-04-22",6074.44,6499.65,5952.95,6479.4,85120],["2020-04-23",6479.4,6641.39,6459.15,6479.4,39110],["2020-04-24",6479.4,6661.64,6418.66,6600.89,108520],["2020-04-27",6641.39,6884.37,6479.4,6823.62,156110],["2020-04-28",6823.62,6965.36,6823.62,6924.86,210170],["2020-04-29",6945.11,7026.1,6843.87,6945.11,229340],["2020-05-04",6945.11,6945.11,6641.39,6641.39,13400],["2020-05-05",6641.39,6722.38,6580.64,6641.39,5160],["2020-05-06",6641.39,6681.88,6499.65,6621.14,55020],["2020-05-07",6702.13,6884.37,6641.39,6803.37,42900],["2020-05-08",6924.86,7005.85,6884.37,6884.37,124670],["2020-05-11",6965.36,6965.36,6843.87,6884.37,38900],["2020-05-12",6965.36,7289.33,6843.87,7208.34,325540],["2020-05-13",7208.34,7248.83,7086.85,7086.85,91550],["2020-05-14",6965.36,7208.34,6965.36,7086.85,36540],["2020-05-15",7086.85,7147.59,6884.37,7005.85,64680],["2020-05-18",7167.84,7167.84,6904.61,6985.61,30230],["2020-05-19",6985.61,7086.85,6884.37,6884.37,128080],["2020-05-20",6965.36,7086.85,6904.61,7026.1,112830],["2020-05-21",7127.34,7127.34,6904.61,6945.11,51720],["2020-05-22",6965.36,7046.35,6945.11,6965.36,55500],["2020-05-25",6965.36,7046.35,6884.37,7046.35,74940],["2020-05-26",7086.85,7167.84,7005.85,7147.59,82360],["2020-05-27",7147.59,7147.59,6884.37,6884.37,258430],["2020-05-28",6884.37,7026.1,6823.62,6965.36,69280],["2020-05-29",6965.36,6965.36,6864.12,6965.36,34780],["2020-06-01",6884.37,7026.1,6884.37,6985.61,1120700],["2020-06-02",7026.1,7127.34,7005.85,7127.34,168180],["2020-06-03",7147.59,7289.33,7147.59,7167.84,96910],["2020-06-04",7167.84,7289.33,6965.36,7147.59,85490],["2020-06-05",7167.84,7248.83,7026.1,7248.83,124800],["2020-06-08",7370.32,7451.31,7248.83,7248.83,476270],["2020-06-09",7289.33,7370.32,7248.83,7289.33,335840],["2020-06-10",7289.33,7532.31,7208.34,7532.31,266840],["2020-06-11",7572.8,7572.8,7026.1,7026.1,353730],["2020-06-12",6681.88,6884.37,6600.89,6884.37,165090],["2020-06-15",6843.87,6965.36,6600.89,6681.88,775250],["2020-06-16",6681.88,6803.37,6681.88,6803.37,66710],["2020-06-17",6803.37,6843.87,6702.13,6742.63,48520],["2020-06-18",6742.63,6762.88,6621.14,6762.88,58240],["2020-06-19",6762.88,6843.87,6722.38,6843.87,113910],["2020-06-22",6884.37,6965.36,6783.12,6843.87,94130],["2020-06-23",6843.87,6884.37,6722.38,6783.12,141272],["2020-06-24",6783.12,6843.87,6762.88,6823.62,90810],["2020-06-25",6803.37,6823.62,6681.88,6762.88,114340],["2020-06-26",6762.88,6803.37,6742.63,6742.63,92780],["2020-06-29",6742.63,6742.63,6580.64,6641.39,117630],["2020-06-30",6722.38,6722.38,6580.64,6641.39,91330],["2020-07-01",6722.38,6762.88,6641.39,6762.88,56440],["2020-07-02",6762.88,6783.12,6641.39,6762.88,60030],["2020-07-03",7005.85,7228.58,6985.61,7228.58,351620],["2020-07-06",7289.33,7329.82,7167.84,7208.34,85880],["2020-07-07",7167.84,7208.34,7127.34,7147.59,102480],["2020-07-08",7147.59,7147.59,7026.1,7066.6,85680],["2020-07-09",7086.85,7228.58,7086.85,7147.59,81580],["2020-07-10",7147.59,7208.34,7127.34,7147.59,126300],["2020-07-13",7167.84,7208.34,7127.34,7167.84,177260],["2020-07-14",7167.84,7167.84,7127.34,7167.84,166110],["2020-07-15",7167.84,7491.81,7167.84,7350.07,270620],["2020-07-16",6842.41,7328.0,6842.41,7328.0,165990],["2020-07-17",7328.0,7328.0,7151.42,7239.71,102250],["2020-07-20",7239.71,7239.71,6886.55,7041.06,87460],["2020-07-21",7018.99,7018.99,6621.69,6798.27,141390],["2020-07-22",6842.41,6996.92,6798.27,6974.84,65890],["2020-07-23",6974.84,6974.84,6754.12,6842.41,32370],["2020-07-24",6754.12,6820.34,6400.96,6467.18,143340],["2020-07-27",6047.81,6224.39,6025.74,6025.74,209230],["2020-07-28",6025.74,6445.11,6025.74,6445.11,152430],["2020-07-29",6445.11,6445.11,6003.66,6114.02,59840],["2020-07-30",6312.68,6312.68,6003.66,6136.1,64840],["2020-07-31",6136.1,6180.24,5959.52,6091.95,70840],["2020-08-03",6091.95,6312.68,6091.95,6312.68,88960],["2020-08-04",6445.11,6511.33,6400.96,6400.96,58500],["2020-08-05",6489.25,6533.4,6312.68,6533.4,139390],["2020-08-06",6533.4,6533.4,6445.11,6489.25,30880],["2020-08-07",6489.25,6577.54,6356.82,6533.4,44950],["2020-08-10",6533.4,6533.4,6400.96,6533.4,194405],["2020-08-11",6533.4,6533.4,6445.11,6489.25,29340],["2020-08-12",6555.47,6577.54,6489.25,6511.33,45890],["2020-08-13",6577.54,6687.9,6533.4,6665.83,73450],["2020-08-14",6709.98,6709.98,6489.25,6621.69,38390],["2020-08-17",6621.69,6621.69,6511.33,6621.69,10160],["2020-08-18",6621.69,6621.69,6445.11,6577.54,23590],["2020-08-19",6489.25,6577.54,6445.11,6577.54,40260],["2020-08-20",6577.54,6577.54,6400.96,6577.54,81160],["2020-08-21",6577.54,6577.54,6489.25,6511.33,67580],["2020-08-24",6577.54,6621.69,6467.18,6621.69,57200],["2020-08-25",6687.9,6732.05,6577.54,6732.05,77880],["2020-08-26",6798.27,6798.27,6665.83,6665.83,31320],["2020-08-27",6665.83,6687.9,6577.54,6621.69,36720],["2020-08-28",6621.69,6665.83,6555.47,6555.47,136370],["2020-08-31",6621.69,6621.69,6533.4,6577.54,65000],["2020-09-01",6621.69,6621.69,6467.18,6511.33,127010],["2020-09-03",6577.54,6577.54,6467.18,6577.54,124340],["2020-09-04",6577.54,6577.54,6467.18,6467.18,50880],["2020-09-07",6533.4,6709.98,6533.4,6621.69,169820],["2020-09-08",6621.69,6820.34,6621.69,6820.34,170900],["2020-09-09",6709.98,6798.27,6709.98,6798.27,26410],["2020-09-10",6798.27,6886.55,6754.12,6776.19,62580],["2020-09-11",6820.34,6820.34,6709.98,6754.12,49780],["2020-09-14",6754.12,6776.19,6665.83,6665.83,139220],["2020-09-15",6709.98,6709.98,6599.61,6709.98,127560],["2020-09-16",6732.05,6732.05,6665.83,6709.98,71080],["2020-09-17",6709.98,6709.98,6621.69,6709.98,90080],["2020-09-18",6709.98,6798.27,6643.76,6687.9,69910],["2020-09-21",6709.98,6952.77,6665.83,6952.77,235390],["2020-09-22",6930.7,6952.77,6842.41,6930.7,138990],["2020-09-23",6952.77,6974.84,6842.41,6864.48,73300],["2020-09-24",6842.41,6864.48,6754.12,6842.41,204180],["2020-09-25",6908.63,6908.63,6776.19,6842.41,94550],["2020-09-28",6798.27,6886.55,6754.12,6776.19,47520],["2020-09-29",6842.41,6842.41,6776.19,6776.19,102980],["2020-09-30",6776.19,6842.41,6621.69,6842.41,77640],["2020-10-01",6842.41,6864.48,6776.19,6776.19,72720],["2020-10-02",6798.27,6798.27,6621.69,6709.98,170520],["2020-10-05",6687.9,6798.27,6687.9,6776.19,37620],["2020-10-06",6864.48,6864.48,6754.12,6842.41,123700],["2020-10-07",6842.41,6952.77,6754.12,6886.55,133030],["2020-10-08",6886.55,6886.55,6776.19,6842.41,72070],["2020-10-09",6842.41,6842.41,6776.19,6842.41,56580],["2020-10-12",6842.41,6842.41,6776.19,6820.34,73500],["2020-10-13",6820.34,6952.77,6776.19,6952.77,199210],["2020-10-14",7018.99,7173.49,6974.84,7129.35,171910],["2020-10-15",7239.71,7239.71,7063.13,7195.57,127320],["2020-10-16",7173.49,7173.49,7063.13,7173.49,91170],["2020-10-19",7173.49,7305.93,7151.42,7305.93,143570],["2020-10-20",7041.06,7217.64,7041.06,7129.35,50220],["2020-10-21",7107.28,7129.35,6842.41,6842.41,107210],["2020-10-22",6754.12,7041.06,6621.69,7041.06,104570],["2020-10-23",7063.13,7526.65,7063.13,7526.65,623210],["2020-10-26",7526.65,7592.87,7416.29,7548.72,196800],["2020-10-27",7416.29,7570.8,7416.29,7504.58,108350],["2020-10-28",7504.58,7548.72,7394.22,7438.36,207080],["2020-10-29",7416.29,7946.02,7350.07,7879.81,265220],["2020-10-30",7946.02,8034.31,7813.59,7813.59,34360],["2020-11-02",7813.59,7990.17,7791.52,7901.88,33580],["2020-11-03",7813.59,7946.02,7813.59,7946.02,87800],["2020-11-04",8056.39,8056.39,7879.81,7946.02,88610],["2020-11-05",7946.02,7946.02,7725.3,7946.02,75480],["2020-11-06",7813.59,7857.74,7725.3,7725.3,206490],["2020-11-09",7725.3,8255.04,7725.3,8255.04,157720],["2020-11-10",8365.4,8497.83,8365.4,8497.83,184670],["2020-11-11",8497.83,8696.48,8497.83,8652.34,156200],["2020-11-12",8608.19,8762.7,8541.98,8696.48,72260],["2020-11-13",8608.19,8696.48,8519.9,8652.34,111120],["2020-11-16",8652.34,8652.34,8387.47,8431.61,112550],["2020-11-17",8387.47,8696.48,8387.47,8652.34,305990],["2020-11-18",8740.63,8806.84,8652.34,8740.63,67640],["2020-11-19",8696.48,8873.06,8696.48,8762.7,66960],["2020-11-20",8431.61,8762.7,8431.61,8564.05,73420],["2020-11-23",8762.7,8762.7,8564.05,8718.55,3172088],["2020-11-24",8740.63,9049.64,8696.48,9049.64,392210],["2020-11-25",9270.36,9380.72,8917.21,9270.36,115820],["2020-11-26",9226.22,9270.36,9049.64,9182.07,67140],["2020-11-27",9071.71,9182.07,9049.64,9137.93,93540],["2020-11-30",9049.64,9115.86,8740.63,9093.78,2118191],["2020-12-01",8828.92,9093.78,8828.92,9093.78,61620],["2020-12-02",9093.78,9137.93,8784.77,9137.93,58570],["2020-12-03",9137.93,9137.93,9005.49,9137.93,278060],["2020-12-04",9049.64,9226.22,8961.35,9137.93,106410],["2020-12-07",9137.93,9137.93,8983.42,9137.93,31770],["2020-12-08",9027.57,9027.57,8696.48,8828.92,326710],["2020-12-09",8873.06,8873.06,8564.05,8873.06,162910],["2020-12-10",8961.35,9226.22,8784.77,8873.06,59380],["2020-12-11",8961.35,8961.35,8608.19,8917.21,41920],["2020-12-14",8961.35,9137.93,8961.35,9115.86,151300],["2020-12-15",9115.86,9115.86,8961.35,9049.64,94940],["2020-12-16",9115.86,9358.65,9005.49,9270.36,167580],["2020-12-17",8917.21,9292.43,8917.21,9270.36,74100],["2020-12-18",9093.78,9711.81,9093.78,9711.81,146010],["2020-12-21",9711.81,9711.81,9446.94,9667.66,60620],["2020-12-22",9623.52,9623.52,9270.36,9469.01,46660],["2020-12-23",9491.08,9711.81,9182.07,9270.36,53240],["2020-12-24",9270.36,9358.65,8961.35,8983.42,45340],["2020-12-25",8983.42,9402.8,8983.42,9358.65,59070],["2020-12-28",9402.8,9491.08,9049.64,9182.07,68880],["2020-12-29",8961.35,9270.36,8961.35,9226.22,15430],["2020-12-30",9071.71,9270.36,9071.71,9270.36,50060],["2020-12-31",9049.64,9270.36,9049.64,9226.22,28870],["2021-01-04",9226.22,9358.65,9204.15,9226.22,48300],["2021-01-05",9270.36,9358.65,9204.15,9270.36,44600],["2021-01-06",9270.36,9270.36,9093.78,9248.29,16100],["2021-01-07",9358.65,9358.65,9226.22,9270.36,29400],["2021-01-08",9270.36,9358.65,9182.07,9226.22,37500],["2021-01-11",9226.22,9711.81,9182.07,9491.08,40800],["2021-01-12",9667.66,9800.1,9491.08,9800.1,59700],["2021-01-13",9800.1,9932.53,9491.08,9888.39,105300],["2021-01-14",9888.39,9976.68,9888.39,9888.39,54200],["2021-01-15",9778.02,9888.39,9711.81,9888.39,47000],["2021-01-18",9844.24,9888.39,9667.66,9888.39,32800],["2021-01-19",9888.39,9888.39,9204.15,9204.15,102800],["2021-01-20",9049.64,9623.52,9049.64,9623.52,83600],["2021-01-21",10153.25,10285.69,9667.66,10285.69,56400],["2021-01-22",10285.69,10969.93,10241.54,10903.71,136300],["2021-01-25",11433.45,11654.17,11256.87,11654.17,223700],["2021-01-26",12448.77,12448.77,10859.57,12007.33,136400],["2021-01-27",12007.33,12007.33,11212.72,11874.89,122900],["2021-01-28",11080.29,11477.59,11058.22,11058.22,54400],["2021-01-29",10373.98,11830.75,10373.98,11411.37,70700],["2021-02-01",11345.16,11411.37,10616.77,11256.87,49900],["2021-02-02",10594.7,11256.87,10506.41,11234.8,45100],["2021-02-03",11389.3,11919.04,10638.84,11610.02,32900],["2021-02-04",11874.89,11874.89,11477.59,11610.02,18900],["2021-02-05",11477.59,11610.02,11477.59,11565.88,59600],["2021-02-08",11565.88,11565.88,10771.28,11014.07,55300],["2021-02-09",10682.99,11433.45,10682.99,11323.08,4600],["2021-02-17",11654.17,11654.17,10947.86,11301.01,134600],["2021-02-18",11301.01,12073.54,11256.87,12007.33,124000],["2021-02-19",12007.33,12338.41,11919.04,12139.76,71500],["2021-02-22",12117.69,12117.69,11830.75,11830.75,71000],["2021-02-23",11919.04,11919.04,11698.31,11742.46,31300],["2021-02-24",11742.46,12051.47,11477.59,11874.89,88800],["2021-02-25",11874.89,11874.89,11610.02,11786.6,24100],["2021-02-26",11301.01,11698.31,11301.01,11610.02,36800],["2021-03-01",11919.04,12139.76,11786.6,11786.6,98500],["2021-03-02",11786.6,11830.75,11610.02,11610.02,43000],["2021-03-03",11919.04,12404.63,11698.31,12404.63,503900],["2021-03-04",13265.45,13265.45,12581.21,12934.36,276600],["2021-03-05",13022.65,13839.33,13022.65,13839.33,225700],["2021-03-08",13618.6,14324.92,13022.65,14280.77,329600],["2021-03-09",14170.41,14170.41,13684.82,14082.12,135400],["2021-03-10",13464.1,13949.69,13464.1,13817.25,122700],["2021-03-11",13728.96,13817.25,13552.39,13684.82,138500],["2021-03-12",13949.69,13949.69,13552.39,13684.82,94900],["2021-03-15",13596.53,13684.82,13155.09,13464.1,87800],["2021-03-16",13464.1,13464.1,12934.36,13265.45,109100],["2021-03-17",13243.37,13353.74,12824.0,13199.23,113900],["2021-03-18",13199.23,13287.52,13110.94,13199.23,117100],["2021-03-19",13287.52,13684.82,13199.23,13618.6,92000],["2021-03-22",13618.6,13618.6,13331.66,13331.66,50100],["2021-03-23",13022.65,13375.81,12801.93,13287.52,65300],["2021-03-24",13287.52,13287.52,12801.93,13022.65,83700],["2021-03-25",13022.65,13397.88,12934.36,13375.81,69700],["2021-03-26",13243.37,13243.37,12801.93,13221.3,65400],["2021-03-29",13221.3,14126.27,13022.65,14126.27,281600],["2021-03-30",15009.16,15097.45,14832.58,15009.16,253200],["2021-03-31",15229.88,15936.19,15009.16,15936.19,148500],["2021-04-01",15936.19,15936.19,15229.88,15229.88,146900],["2021-04-02",15185.74,15185.74,14567.71,14920.87,114700],["2021-04-05",14920.87,14965.01,14567.71,14700.15,66200],["2021-04-06",14170.41,14700.15,14170.41,14567.71,69200],["2021-04-07",14567.71,15318.17,14391.13,14876.72,136700],["2021-04-08",15009.16,15009.16,14788.43,14832.58,31800],["2021-04-09",14633.93,14920.87,14611.86,14611.86,46200],["2021-04-12",14611.86,14744.29,14391.13,14700.15,85900],["2021-04-13",15009.16,15009.16,14126.27,14479.42,74900],["2021-04-14",14479.42,14810.51,14457.35,14744.29,125400],["2021-04-15",14744.29,14744.29,14479.42,14567.71,45900],["2021-04-16",14567.71,14589.78,14346.99,14501.49,83700],["2021-04-19",14656.0,15406.46,14523.57,15406.46,201000],["2021-04-20",15847.9,15847.9,15009.16,15053.3,118300],["2021-04-22",14700.15,15141.59,14656.0,14920.87,66300],["2021-04-23",14700.15,14744.29,13883.47,14744.29,86200],["2021-04-26",14744.29,15406.46,14126.27,14567.71,159400],["2021-04-27",14346.99,14567.71,14126.27,14479.42,13000],["2021-04-28",14479.42,14567.71,14346.99,14479.42,21600],["2021-04-29",14479.42,14479.42,14214.55,14391.13,53000],["2021-05-04",13993.83,14369.06,13949.69,14148.34,80700],["2021-05-05",14148.34,15009.16,14148.34,14501.49,23500],["2021-05-06",14346.99,14567.71,14192.48,14435.28,48200],["2021-05-07",14258.7,15009.16,14214.55,14435.28,45600],["2021-05-10",14126.27,14391.13,14126.27,14302.84,32200],["2021-05-11",14479.42,15053.3,14302.84,14567.71,135700],["2021-05-12",15009.16,15538.89,14788.43,15538.89,130400],["2021-05-13",15450.6,16068.63,15229.88,15229.88,107300],["2021-05-14",15229.88,15649.25,14170.41,14810.51,49500],["2021-05-17",14788.43,14920.87,14214.55,14435.28,94300],["2021-05-18",14479.42,14700.15,13905.54,14170.41,130600],["2021-05-19",14567.71,14567.71,13905.54,14015.9,46500],["2021-05-20",14126.27,14346.99,14015.9,14082.12,39200],["2021-05-21",14037.98,14236.63,13905.54,14104.19,46000],["2021-05-24",14148.34,14346.99,13728.96,14126.27,128900],["2021-05-25",14126.27,14810.51,14126.27,14567.71,93100],["2021-05-26",14700.15,14788.43,14346.99,14567.71,28900],["2021-05-27",14567.71,14567.71,14258.7,14280.77,59200],["2021-05-28",14479.42,14567.71,14082.12,14346.99,44300],["2021-05-31",14346.99,14346.99,13905.54,14148.34,57900],["2021-06-01",14346.99,14346.99,14126.27,14148.34,21000],["2021-06-02",14479.42,14744.29,14346.99,14700.15,88800],["2021-06-03",14965.01,15715.47,14788.43,15671.33,165000],["2021-06-04",16245.21,16245.21,15803.76,15892.05,174900],["2021-06-07",15803.76,16333.49,15494.75,16112.77,117200],["2021-06-08",16156.92,16333.49,16112.77,16289.35,121200],["2021-06-09",15163.66,16510.07,15163.66,16068.63,81600],["2021-06-10",16333.49,16554.22,15803.76,16532.15,128400],["2021-06-11",17216.39,17216.39,16532.15,16951.52,107400],["2021-06-14",16819.09,17216.39,16819.09,16995.66,62800],["2021-06-15",16995.66,17216.39,16642.51,16774.94,95400],["2021-06-16",16774.94,16841.16,16377.64,16642.51,72700],["2021-06-17",16112.77,16929.45,16112.77,16907.37,32800],["2021-06-18",17613.69,17878.56,16973.59,17790.27,153000],["2021-06-21",17790.27,17812.34,17216.39,17216.39,39400],["2021-06-22",17216.39,17437.11,17216.39,17216.39,38300],["2021-06-23",17216.39,17437.11,16554.22,17437.11,216600],["2021-06-24",18099.28,18099.28,17503.33,17569.54,48400],["2021-06-25",18010.99,18010.99,17216.39,17635.76,22800],["2021-06-28",17039.81,17613.69,17039.81,17569.54,28600],["2021-06-29",17569.54,17834.41,17569.54,17746.12,47500],["2021-06-30",18540.72,18540.72,17657.83,17657.83,69500],["2021-07-01",18540.72,18540.72,17525.4,17525.4,54100],["2021-07-02",17657.83,18077.21,17657.83,18055.13,21200],["2021-07-05",18077.21,18077.21,17437.11,17746.12,14100],["2021-07-06",17746.12,18055.13,17481.25,17569.54,39300],["2021-07-07",17216.39,17613.69,17172.24,17172.24,22300],["2021-07-08",17172.24,17216.39,17172.24,17194.31,9200],["2021-07-09",17392.96,17392.96,16995.66,17172.24,24000],["2021-07-12",16995.66,16995.66,15980.34,16686.65,45700],["2021-07-13",17008.43,17468.12,16686.65,17468.12,35400],["2021-07-14",16548.75,17927.81,16548.75,17927.81,41600],["2021-07-15",17927.81,18111.68,17927.81,17927.81,252600],["2021-07-16",17697.96,18249.59,17697.96,18249.59,33300],["2021-07-19",18157.65,18157.65,17468.12,17468.12,11800],["2021-07-20",17468.12,17789.9,17330.21,17789.9,3900],["2021-07-21",17789.9,18341.53,17789.9,17835.87,9400],["2021-07-22",17835.87,18364.51,17835.87,18295.56,46100],["2021-07-23",18847.18,19559.7,18295.56,19352.84,94000],["2021-07-26",19766.56,19766.56,18732.26,19077.03,36800],["2021-07-27",19766.56,19766.56,18847.18,18847.18,7600],["2021-07-28",18847.18,19513.73,18847.18,19306.87,154400],["2021-07-29",18847.18,20180.28,18847.18,19352.84,14300],["2021-07-30",19352.84,19398.81,18847.18,19398.81,12200],["2021-08-02",19168.96,20639.96,19168.96,20456.09,98800],["2021-08-03",20456.09,20685.93,20249.23,20364.15,42000],["2021-08-04",20226.24,21513.37,20226.24,20777.87,51300],["2021-08-05",20685.93,20915.78,20685.93,20685.93,53700],["2021-08-06",20685.93,21099.65,20226.24,20685.93,22900],["2021-08-09",20685.93,20915.78,20226.24,20226.24,44600],["2021-08-10",20456.09,21628.29,20456.09,21628.29,152600],["2021-08-11",23076.31,23076.31,21743.21,22363.79,53700],["2021-08-12",21605.31,22294.84,21605.31,22064.99,19200],["2021-08-13",21835.15,22478.71,21375.46,22064.99,44900],["2021-08-16",22524.68,22524.68,21605.31,22064.99,112100],["2021-08-17",22064.99,22064.99,21881.12,21973.06,56300],["2021-08-18",22019.02,22570.65,22019.02,22432.74,69400],["2021-08-19",22524.68,22570.65,22064.99,22570.65,73000],["2021-08-20",22570.65,22570.65,21605.31,21881.12,62900],["2021-08-23",21881.12,21881.12,20685.93,20685.93,64700],["2021-08-24",19352.84,20295.2,19352.84,19766.56,68200],["2021-08-25",19582.68,21145.62,19536.71,21145.62,11100],["2021-08-26",21835.15,21835.15,21145.62,21375.46,29100],["2021-08-27",21835.15,22294.84,21375.46,21421.43,40000],["2021-08-30",21927.09,22340.81,21237.56,22340.81,69700],["2021-08-31",22524.68,22524.68,21973.06,22019.02,44700],["2021-09-01",20593.99,22294.84,20593.99,21697.24,36800],["2021-09-06",21697.24,22019.02,21168.6,21743.21,44000],["2021-09-07",22064.99,22064.99,21283.53,21605.31,70100],["2021-09-08",21973.06,22019.02,21145.62,21467.4,49600],["2021-09-09",21789.18,21789.18,21145.62,21490.38,25300],["2021-09-10",21789.18,22478.71,21697.24,22248.87,37100],["2021-09-13",22478.71,22524.68,22271.85,22271.85,19400],["2021-09-14",22294.84,23214.21,22248.87,23214.21,90100],["2021-09-15",23214.21,24133.59,22984.37,23673.9,40600],["2021-09-16",23673.9,23903.74,23306.15,23903.74,49300],["2021-09-17",23214.21,23627.93,23076.31,23398.09,23800],["2021-09-20",23627.93,23765.84,22110.96,23673.9,38600],["2021-09-21",23673.9,23673.9,22570.65,22754.52,23200],["2021-09-22",22800.49,23444.06,22524.68,22754.52,18200],["2021-09-23",22294.84,22570.65,22294.84,22547.67,7700],["2021-09-24",22984.37,22984.37,22570.65,22570.65,20400],["2021-09-27",22570.65,22915.42,22432.74,22432.74,18700],["2021-09-28",21237.56,22892.43,21237.56,22616.62,14300],["2021-09-29",22110.96,22179.92,22110.96,22156.93,4200],["2021-09-30",22340.81,22340.81,21605.31,22156.93,24200],["2021-10-01",22294.84,22869.45,22294.84,22869.45,2400148],["2021-10-04",22938.4,22938.4,22294.84,22524.68,10400],["2021-10-05",22570.65,23444.06,22524.68,23444.06,36300],["2021-10-06",23444.06,23673.9,23260.18,23673.9,30400],["2021-10-07",23673.9,25328.77,23673.9,25006.99,58100],["2021-10-08",25650.56,25650.56,23444.06,25374.74,31100],["2021-10-11",25604.59,25650.56,24363.43,24363.43,15500],["2021-10-12",24593.27,25466.68,22984.37,25282.81,100900],["2021-10-13",25742.49,25742.49,24409.4,25006.99,32900],["2021-10-14",24823.12,25282.81,24639.24,24915.06,23400],["2021-10-15",24915.06,25282.81,24915.06,25052.96,28400],["2021-10-18",25696.52,25696.52,24869.09,25052.96,27100],["2021-10-19",25742.49,25742.49,25328.77,25512.65,40300],["2021-10-20",25696.52,25696.52,24823.12,24869.09,26000],["2021-10-21",25282.81,26569.93,25282.81,26340.09,72900],["2021-10-22",28040.93,28132.87,26432.02,27811.09,31800],["2021-10-25",27857.05,27857.05,26202.18,27489.3,22500],["2021-10-26",26937.68,27121.55,26340.09,27121.55,18200],["2021-10-27",26937.68,26937.68,26707.84,26891.71,22900],["2021-10-28",27581.24,27627.21,27213.49,27443.34,60600],["2021-10-29",29282.09,29282.09,27351.4,27535.27,30700],["2021-11-01",29190.15,29190.15,27581.24,28684.49,23900],["2021-11-02",28638.52,28730.46,27397.37,27811.09,57800],["2021-11-03",27811.09,28914.34,27673.18,28224.8,44700],["2021-11-04",28408.68,28730.46,27903.02,28730.46,22700],["2021-11-05",28086.9,28500.62,27811.09,27994.96,21000],["2021-11-08",28454.65,28960.3,28040.93,28270.77,63800],["2021-11-09",28960.3,28960.3,28132.87,28408.68,33400],["2021-11-10",28178.84,28454.65,28086.9,28086.9,37800],["2021-11-11",28500.62,28500.62,27121.55,27213.49,58200],["2021-11-12",27213.49,27581.24,26891.71,27581.24,35500],["2021-11-15",27811.09,28270.77,27811.09,27948.99,56100],["2021-11-16",28408.68,28408.68,27581.24,27581.24,35600],["2021-11-17",27121.55,29511.93,27121.55,29511.93,157100],["2021-11-18",29511.93,29511.93,28822.4,29374.02,6200],["2021-11-19",29603.87,29603.87,28960.3,29190.15,41000],["2021-11-22",29190.15,29190.15,27903.02,27948.99,24400],["2021-11-23",26477.99,28040.93,26432.02,27948.99,10800],["2021-11-24",27994.96,28730.46,27994.96,28730.46,7900],["2021-11-25",28730.46,29190.15,28684.49,29190.15,34600],["2021-11-26",29374.02,29374.02,28960.3,29282.09,15400],["2021-11-29",28040.93,28546.59,28040.93,28500.62,12100],["2021-11-30",27857.05,29419.99,27857.05,29006.27,18100],["2021-12-01",27673.18,30982.93,27673.18,29328.05,27400],["2021-12-02",29419.99,29649.84,28776.43,29649.84,83700],["2021-12-03",31028.9,31718.43,29465.96,30339.37,19800],["2021-12-06",30339.37,32453.93,29925.65,29925.65,49100],["2021-12-07",31672.46,31672.46,29236.12,29236.12,25700],["2021-12-08",29695.8,31166.8,28960.3,28960.3,17800],["2021-12-09",28822.4,29833.71,28822.4,28914.34,69432],["2021-12-10",28914.34,29052.24,28822.4,29052.24,11900],["2021-12-13",29006.27,29052.24,28730.46,28730.46,10500],["2021-12-14",28960.3,28960.3,28040.93,28408.68,24800],["2021-12-15",28178.84,28178.84,27581.24,27581.24,44900],["2021-12-16",27581.24,27857.05,27581.24,27765.12,21800],["2021-12-17",29419.99,29419.99,27627.21,28040.93,12500],["2021-12-20",28500.62,28730.46,27351.4,27397.37,38900],["2021-12-21",26661.87,27397.37,26661.87,26753.8,29800],["2021-12-22",26753.8,27029.62,26202.18,26202.18,27600],["2021-12-23",26202.18,26202.18,25742.49,26156.21,16600],["2021-12-24",26202.18,26432.02,25972.34,26432.02,15800],["2021-12-27",26432.02,26937.68,26110.24,26937.68,5000],["2021-12-28",27581.24,27581.24,26432.02,26615.9,6900],["2021-12-29",25834.43,27075.59,25834.43,27075.59,8200],["2021-12-30",27121.55,27121.55,26432.02,26569.93,6000],["2021-12-31",26661.87,26661.87,25834.43,26018.31,5400],["2022-01-04",26018.31,26202.18,25926.37,25926.37,21600],["2022-01-05",25972.34,27397.37,25742.49,26523.96,35200],["2022-01-06",26523.96,27121.55,26248.15,26248.15,12000],["2022-01-07",26661.87,26891.71,25834.43,26202.18,16800],["2022-01-10",26202.18,26202.18,24455.37,24455.37,11900],["2022-01-11",24593.27,25742.49,24593.27,25742.49,12600],["2022-01-12",26156.21,26156.21,24547.31,24731.18,11000],["2022-01-13",24041.65,25282.81,24041.65,24363.43,9700],["2022-01-14",25696.52,25696.52,24363.43,24455.37,6100],["2022-01-17",25742.49,25742.49,24455.37,24455.37,15200],["2022-01-18",24455.37,24593.27,24455.37,24593.27,19300],["2022-01-19",24455.37,24823.12,24455.37,24685.21,21800],["2022-01-20",24363.43,25282.81,24317.46,24915.06,29400],["2022-01-21",24961.02,24961.02,24455.37,24685.21,11300],["2022-01-24",24685.21,24823.12,23719.87,23719.87,25500],["2022-01-25",23535.99,23857.77,22984.37,23581.96,28900],["2022-01-26",23581.96,23903.74,23444.06,23444.06,14100],["2022-01-27",23444.06,23444.06,22846.46,22892.43,5300],["2022-01-28",23030.34,24455.37,23030.34,24455.37,25400],["2022-02-07",25650.56,25650.56,24455.37,24593.27,4300],["2022-02-08",24639.24,24823.12,24179.56,24179.56,15700],["2022-02-09",24363.43,24363.43,23857.77,23857.77,12700],["2022-02-10",25236.84,25236.84,23673.9,23719.87,11000],["2022-02-11",23719.87,23903.74,23352.12,23719.87,10900],["2022-02-14",24823.12,24823.12,23719.87,24593.27,43200],["2022-02-15",24317.46,25052.96,23719.87,24363.43,7400],["2022-02-16",24593.27,24823.12,24179.56,24363.43,27200],["2022-02-17",24225.52,24363.43,24225.52,24363.43,30000],["2022-02-18",24363.43,25236.84,24363.43,25098.93,19100],["2022-02-21",26386.05,26386.05,25190.87,26110.24,31000],["2022-02-22",26110.24,26110.24,25374.74,25650.56,25100],["2022-02-23",25558.62,25650.56,25420.71,25650.56,24400],["2022-02-24",24869.09,25742.49,24869.09,24915.06,16300],["2022-02-25",25052.96,25098.93,24915.06,24961.02,11900],["2022-02-28",25512.65,26202.18,25282.81,25512.65,10000],["2022-03-01",27259.46,27259.46,23765.84,25650.56,48100],["2022-03-02",26477.99,26477.99,25190.87,25236.84,20000],["2022-03-03",25282.81,26202.18,25236.84,25696.52,22200],["2022-03-04",26661.87,27121.55,26477.99,27121.55,65900],["2022-03-07",27581.24,27581.24,26477.99,26569.93,65200],["2022-03-08",26569.93,26569.93,24823.12,24823.12,55600],["2022-03-09",24915.06,26386.05,24639.24,26386.05,31300],["2022-03-10",26661.87,26661.87,25144.9,25742.49,38100],["2022-03-11",25742.49,25972.34,25282.81,25558.62,14100],["2022-03-14",25558.62,25558.62,25006.99,25282.81,24000],["2022-03-15",25926.37,25926.37,25006.99,25650.56,20300],["2022-03-16",25558.62,25558.62,25282.81,25282.81,25600],["2022-03-17",25466.68,25466.68,25098.93,25236.84,16600],["2022-03-18",24961.02,25236.84,24823.12,24823.12,37400],["2022-03-21",24823.12,24823.12,24409.4,24455.37,37000],["2022-03-22",24593.27,25052.96,24363.43,24409.4,52400],["2022-03-23",24409.4,25052.96,24363.43,24639.24,26000],["2022-03-24",24639.24,24639.24,24455.37,24547.31,21500],["2022-03-25",24547.31,25972.34,24547.31,25834.43,85800],["2022-03-28",25834.43,27075.59,25650.56,26845.74,50100],["2022-03-29",26891.71,27994.96,26891.71,27305.43,62100],["2022-03-30",27167.52,27259.46,26891.71,27121.55,73600],["2022-03-31",27581.24,27581.24,26753.8,27121.55,57300],["2022-04-01",27581.24,27581.24,26707.84,27305.43,60400],["2022-04-04",27627.21,27811.09,27351.4,27397.37,93100],["2022-04-05",27443.34,27535.27,27259.46,27259.46,28300],["2022-04-06",28040.93,28040.93,27259.46,27489.3,43700],["2022-04-07",27627.21,28362.71,27351.4,27397.37,88000],["2022-04-08",27397.37,27397.37,26477.99,26477.99,58500],["2022-04-12",26202.18,27121.55,26202.18,27029.62,51300],["2022-04-13",26477.99,27305.43,26477.99,27305.43,77900],["2022-04-14",27581.24,27948.99,27121.55,27948.99,86300],["2022-04-15",28914.34,29879.68,28040.93,29879.68,295800],["2022-04-18",30339.37,31258.74,30109.52,31258.74,88700],["2022-04-19",31212.77,31718.43,30569.21,30569.21,74300],["2022-04-20",28546.59,29879.68,28546.59,28684.49,153200],["2022-04-21",28500.62,29144.18,27121.55,28960.3,104300],["2022-04-22",29902.1,30090.46,27312.16,28442.32,110500],["2022-04-25",28442.32,28442.32,26464.54,26464.54,100200],["2022-04-26",24769.3,26605.81,24628.03,26605.81,84500],["2022-04-27",26370.36,27594.7,25428.56,27594.7,44600],["2022-04-28",27594.7,27594.7,26464.54,27547.61,61700],["2022-04-29",27594.7,27877.24,26888.35,27594.7,56900],["2022-05-04",27783.06,28112.69,25993.64,27594.7,45600],["2022-05-05",27594.7,27783.06,26794.17,27170.89,39500],["2022-05-06",27170.89,27783.06,26134.91,27783.06,51000],["2022-05-09",28253.96,28253.96,25852.37,25852.37,73400],["2022-05-10",25051.84,26747.08,25051.84,26229.09,16400],["2022-05-11",26229.09,27265.07,25664.01,26134.91,13900],["2022-05-12",25475.65,25569.83,24345.49,24345.49,29400],["2022-05-13",23168.24,24251.31,22650.25,22650.25,86600],["2022-05-16",23968.77,24204.22,23026.97,23026.97,17800],["2022-05-17",23309.51,24628.03,22367.71,24628.03,28700],["2022-05-18",25664.01,25664.01,24580.94,25381.47,10800],["2022-05-19",23686.23,25428.56,23686.23,25381.47,23000],["2022-05-20",24298.4,25522.74,24298.4,25522.74,33000],["2022-05-23",25004.75,25711.1,25004.75,25664.01,35200],["2022-05-24",24675.12,26370.36,24675.12,26182.0,53400],["2022-05-25",26558.72,26558.72,25193.11,26323.27,36900],["2022-05-26",25475.65,26323.27,25475.65,26229.09,2300],["2022-05-27",26182.0,26229.09,25240.2,26229.09,14100],["2022-05-30",26370.36,26370.36,25428.56,25428.56,8300],["2022-05-31",25428.56,26087.82,25146.02,25193.11,9800],["2022-06-01",25193.11,25240.2,24722.21,25193.11,7800],["2022-06-02",25193.11,26841.26,24957.66,26511.63,68400],["2022-06-03",26276.18,26841.26,25475.65,25616.92,30200],["2022-06-06",25616.92,26370.36,25616.92,25899.46,256100],["2022-06-07",24580.94,26370.36,24298.4,26370.36,42900],["2022-06-08",26323.27,26370.36,25475.65,25946.55,19600],["2022-06-09",25946.55,26276.18,25004.75,26134.91,33800],["2022-06-10",25899.46,26087.82,25522.74,25569.83,20600],["2022-06-13",24110.04,24957.66,23780.41,24486.76,46500],["2022-06-14",23780.41,24769.3,23780.41,24439.67,8400],["2022-06-15",25428.56,25428.56,23686.23,24910.57,4600],["2022-06-16",24910.57,24910.57,24015.86,24110.04,3900],["2022-06-17",24015.86,24439.67,23333.06,24110.04,3800],["2022-06-20",25428.56,25428.56,23168.24,23168.24,4700],["2022-06-21",21661.37,24486.76,21661.37,24015.86,36200],["2022-06-22",24015.86,24015.86,22838.61,24015.86,6600],["2022-06-23",24439.67,24439.67,24015.86,24204.22,16400],["2022-06-24",24204.22,24204.22,23544.96,23544.96,11800],["2022-06-27",22249.99,24157.13,22249.99,24015.86,15000],["2022-06-28",24345.49,24345.49,23592.05,24157.13,24600],["2022-06-29",24251.31,24251.31,24062.95,24157.13,26300],["2022-06-30",24157.13,24157.13,23733.32,24110.04,7100],["2022-07-01",24062.95,24062.95,23074.06,23780.41,3200],["2022-07-04",24251.31,24251.31,22932.79,23168.24,8800],["2022-07-05",23168.24,24486.76,22603.16,22979.88,5600],["2022-07-06",22979.88,23026.97,22791.52,22979.88,15700],["2022-07-07",23074.06,23544.96,22885.7,23074.06,40800],["2022-07-08",23309.51,23309.51,22979.88,23168.24,1700],["2022-07-11",24015.86,24204.22,23074.06,23968.77,1900],["2022-07-12",24015.86,24015.86,23780.41,23827.5,4300],["2022-07-13",23827.5,24722.21,23544.96,24204.22,27700],["2022-07-14",24015.86,24015.86,23544.96,24015.86,3500],["2022-07-15",24486.76,24675.12,22838.61,23592.05,5700],["2022-07-18",24157.13,24392.58,23921.68,24392.58,21700],["2022-07-19",24251.31,24439.67,24015.86,24015.86,2500],["2022-07-20",24015.86,24910.57,23544.96,23733.32,26700],["2022-07-21",24015.86,24015.86,23544.96,23639.14,7200],["2022-07-22",24439.67,24486.76,23592.05,23733.32,35500],["2022-07-25",23733.32,23733.32,23733.32,23733.32,500],["2022-07-26",23733.32,24392.58,23733.32,24015.86,15700],["2022-07-27",24345.49,24345.49,24015.86,24015.86,1500],["2022-07-28",24251.31,24251.31,23780.41,24015.86,26100],["2022-07-29",24015.86,24015.86,23686.23,23733.32,8000],["2022-08-01",24486.76,24486.76,23780.41,23921.68,167702],["2022-08-02",23921.68,24722.21,23874.59,24675.12,36600],["2022-08-03",24957.66,25805.28,24910.57,25805.28,50100],["2022-08-04",25841.62,26850.21,25814.37,26168.73,9100],["2022-08-05",26877.47,26877.47,26877.47,26877.47,100],["2022-08-08",26713.92,26986.51,26005.18,26495.84,5900],["2022-08-09",26495.84,26986.51,24860.3,25296.44,47100],["2022-08-10",25296.44,25296.44,24533.19,25214.67,5000],["2022-08-11",25078.37,25514.52,24724.0,25350.96,2400],["2022-08-12",24369.63,24969.33,24369.63,24751.26,5800],["2022-08-15",24751.26,25078.37,24751.26,24805.78,5200],["2022-08-16",24315.12,25078.37,24260.6,24533.19,27500],["2022-08-17",24560.45,24560.45,23988.01,24533.19,12300],["2022-08-18",24533.19,24533.19,23988.01,24206.08,26700],["2022-08-19",24042.52,24478.67,23988.01,24206.08,18000],["2022-08-22",23988.01,24042.52,23061.2,23878.97,39000],["2022-08-23",23715.42,23988.01,23442.82,23988.01,3800],["2022-08-24",23224.75,24260.6,23224.75,24260.6,12100],["2022-08-25",23388.31,23933.49,23361.05,23933.49,38900],["2022-08-26",23551.86,23715.42,23551.86,23715.42,700],["2022-08-29",23442.82,23442.82,23170.23,23333.79,3500],["2022-08-30",23933.49,23933.49,23333.79,23715.42,2900],["2022-08-31",23170.23,25350.96,23142.97,23878.97,35400],["2022-09-05",23442.82,25023.85,23170.23,24533.19,32300],["2022-09-06",23769.93,24533.19,23769.93,24369.63,16300],["2022-09-07",23442.82,24696.74,23442.82,24478.67,62400],["2022-09-08",23988.01,23988.01,23988.01,23988.01,1000],["2022-09-09",23988.01,23988.01,23715.42,23769.93,4000],["2022-09-12",23769.93,23769.93,22897.64,23715.42,15700],["2022-09-13",23988.01,23988.01,23224.75,23960.75,14200],["2022-09-14",23006.68,23988.01,23006.68,23279.27,5400],["2022-09-15",23715.42,23715.42,22897.64,22897.64,42600],["2022-09-16",22897.64,23715.42,22897.64,23715.42,10300],["2022-09-19",23715.42,23715.42,22134.39,22134.39,6600],["2022-09-20",22188.91,23442.82,22188.91,22516.01,31300],["2022-09-21",22625.05,22625.05,22488.76,22516.01,7500],["2022-09-22",22516.01,22897.64,22243.42,22897.64,43900],["2022-09-23",22788.61,22788.61,22788.61,22788.61,2200],["2022-09-26",21807.28,22243.42,21807.28,22243.42,3800],["2022-09-27",22243.42,23715.42,21807.28,22025.35,34200],["2022-09-28",22134.39,22897.64,22134.39,22134.39,2600],["2022-09-29",22134.39,22134.39,22052.61,22134.39,8300],["2022-09-30",21807.28,22134.39,21807.28,22134.39,3500],["2022-10-03",21834.54,22134.39,21098.54,22134.39,12600],["2022-10-04",20716.91,21807.28,20716.91,21807.28,19200],["2022-10-05",21807.28,23333.79,21262.1,23333.79,16200],["2022-10-06",23361.05,23361.05,21752.76,21780.02,7100],["2022-10-07",20444.32,21480.17,20444.32,21480.17,600],["2022-10-10",20062.7,21425.65,20008.18,20008.18,19600],["2022-10-11",19899.14,19899.14,18617.96,18617.96,7700],["2022-10-12",17336.79,17991.0,17336.79,17991.0,12000],["2022-10-13",16846.12,18590.7,16846.12,17582.12,1900],["2022-10-14",17691.15,18808.78,17582.12,18808.78,7600],["2022-10-17",18045.52,19081.37,18045.52,18072.78,12000],["2022-10-18",18072.78,18536.19,18072.78,18536.19,13300],["2022-10-19",17500.34,19054.11,17500.34,18263.6,1700],["2022-10-20",18263.6,18263.6,17991.0,18263.6,1100],["2022-10-21",18263.6,19353.96,17500.34,17500.34,3100],["2022-10-24",17500.34,17500.34,16355.46,16546.27,8800],["2022-10-25",16328.2,17663.9,15810.28,16900.64,17900],["2022-10-26",15946.57,17009.68,15864.79,15864.79,5200],["2022-10-27",15156.06,15864.79,14774.43,14937.99,22400],["2022-10-28",15047.02,15973.83,15047.02,15237.84,20500],["2022-10-31",15237.84,15374.13,14937.99,14965.24,5800],["2022-11-01",14965.24,15537.69,14965.24,15019.76,3100],["2022-11-02",14201.99,15374.13,14201.99,15019.76,1200],["2022-11-03",15265.09,15265.09,14937.99,14937.99,2200],["2022-11-04",14828.95,14937.99,14610.88,14610.88,3100],["2022-11-07",13874.88,14311.03,13874.88,14201.99,3700],["2022-11-08",13356.96,14174.73,13356.96,14174.73,2000],["2022-11-09",13575.03,14937.99,13575.03,13656.81,56400],["2022-11-10",13247.92,13656.81,13247.92,13602.29,46900],["2022-11-11",13956.66,14174.73,13629.55,14174.73,13500],["2022-11-14",14174.73,15156.06,14174.73,15101.54,21700],["2022-11-15",15047.02,16082.87,14120.21,14311.03,4300],["2022-11-16",13684.07,15183.32,13684.07,15183.32,4400],["2022-11-17",15755.76,16082.87,14719.91,14719.91,52300],["2022-11-18",15265.09,15265.09,14229.25,14229.25,50200],["2022-11-21",14229.25,15156.06,14229.25,14229.25,55500],["2022-11-22",14229.25,14229.25,14011.18,14065.69,58900],["2022-11-23",14065.69,14092.95,14065.69,14065.69,61200],["2022-11-24",14283.77,15047.02,13084.37,13738.59,9700],["2022-11-25",14447.32,14610.88,13738.59,13738.59,800],["2022-11-28",12839.04,14392.8,12839.04,13602.29,5700],["2022-11-29",13356.96,14174.73,13356.96,14174.73,39200],["2022-11-30",14283.77,14992.5,14174.73,14174.73,6800],["2022-12-01",14174.73,14992.5,14174.73,14174.73,10100],["2022-12-02",14174.73,14392.8,13929.4,14229.25,5100],["2022-12-05",14229.25,14665.39,14174.73,14665.39,13900],["2022-12-06",14283.77,14937.99,14256.51,14311.03,49900],["2022-12-07",15265.09,15265.09,14229.25,14256.51,1900],["2022-12-08",14965.24,14965.24,13629.55,13629.55,142900],["2022-12-09",14283.77,14338.29,13656.81,14065.69,45200],["2022-12-12",14283.77,14856.21,14174.73,14229.25,48200],["2022-12-13",14229.25,14311.03,14174.73,14201.99,58100],["2022-12-14",14065.69,14256.51,14065.69,14256.51,6000],["2022-12-15",14229.25,14256.51,14147.47,14147.47,9800],["2022-12-16",14229.25,14556.36,14174.73,14174.73,5400],["2022-12-19",14174.73,14992.5,14174.73,14201.99,8600],["2022-12-20",14201.99,14965.24,14120.21,14174.73,8300],["2022-12-21",14283.77,14283.77,14120.21,14120.21,3400],["2022-12-22",14120.21,14556.36,14120.21,14147.47,4800],["2022-12-23",14501.84,14501.84,14120.21,14120.21,8000],["2022-12-26",14501.84,14992.5,14065.69,14065.69,107900],["2022-12-27",14065.69,15047.02,14065.69,14174.73,68600],["2022-12-28",14883.47,14883.47,14174.73,14174.73,52100],["2022-12-29",14120.21,14719.91,14120.21,14665.39,89600],["2022-12-30",14719.91,15047.02,14665.39,14992.5,26000],["2023-01-03",15019.76,15265.09,14501.84,14610.88,39600],["2023-01-04",14774.43,14801.69,14283.77,14529.1,38000],["2023-01-05",15019.76,15156.06,14529.1,14719.91,21400],["2023-01-06",14501.84,14992.5,14092.95,14092.95,17800],["2023-01-09",14092.95,14447.32,14065.69,14147.47,8200],["2023-01-10",14065.69,14420.06,14065.69,14120.21,21600],["2023-01-11",14420.06,15101.54,14392.8,15101.54,246100],["2023-01-12",15537.69,16137.39,15265.09,16137.39,163700],["2023-01-13",17145.97,17145.97,15292.35,16110.13,83700],["2023-01-16",16028.35,16791.6,15946.57,16355.46,68300],["2023-01-17",16846.12,17118.71,16028.35,16355.46,68700],["2023-01-18",16573.53,16628.05,16355.46,16409.98,79500],["2023-01-19",16982.42,16982.42,16246.42,16573.53,78400],["2023-01-27",16573.53,17145.97,16573.53,16900.64,111500],["2023-01-30",17064.2,17118.71,16573.53,17009.68,69100],["2023-01-31",16682.57,17036.94,16682.57,17036.94,75700],["2023-02-01",17036.94,17064.2,16628.05,16628.05,69200],["2023-02-02",16628.05,17009.68,16355.46,16600.79,30800],["2023-02-03",16628.05,16709.83,16300.94,16573.53,34000],["2023-02-06",16137.39,16573.53,15810.28,15810.28,11200],["2023-02-07",15837.54,15837.54,15265.09,15755.76,20800],["2023-02-08",15047.02,15755.76,15047.02,15755.76,5700],["2023-02-09",15755.76,15755.76,15183.32,15319.61,10300],["2023-02-10",15319.61,15755.76,15265.09,15537.69,312100],["2023-02-13",14801.69,15728.5,14801.69,14910.73,2800],["2023-02-14",14992.5,15455.91,14910.73,14910.73,15400],["2023-02-15",15374.13,15428.65,14910.73,14937.99,58900],["2023-02-16",14937.99,15973.83,14937.99,15810.28,177400],["2023-02-17",16246.42,16300.94,15810.28,15810.28,97600],["2023-02-20",15973.83,15973.83,15592.2,15646.72,127700],["2023-02-21",15701.24,15810.28,15401.39,15755.76,84600],["2023-02-22",15892.05,15919.31,15265.09,15265.09,83100],["2023-02-23",15592.2,15592.2,15047.02,15319.61,95100],["2023-02-24",15319.61,15428.65,15047.02,15047.02,76200],["2023-02-27",15047.02,15101.54,14447.32,14447.32,75800],["2023-02-28",14665.39,15047.02,14447.32,14447.32,91900],["2023-03-01",14447.32,14610.88,14120.21,14420.06,147600],["2023-03-02",14174.73,14392.8,14011.18,14147.47,121900],["2023-03-03",14065.69,14120.21,13902.14,14038.44,68500],["2023-03-06",14065.69,14229.25,14011.18,14011.18,158400],["2023-03-07",14501.84,14610.88,14174.73,14392.8,65300],["2023-03-08",14174.73,14447.32,14174.73,14420.06,69100],["2023-03-09",14392.8,14719.91,14338.29,14420.06,117900],["2023-03-10",14420.06,14937.99,14420.06,14610.88,109800],["2023-03-13",14747.17,14747.17,14365.54,14447.32,38200],["2023-03-14",14638.14,14638.14,14338.29,14338.29,30000],["2023-03-15",14392.8,14501.84,14338.29,14501.84,14800],["2023-03-16",14665.39,14665.39,14338.29,14420.06,15500],["2023-03-17",14529.1,14529.1,14065.69,14392.8,30100],["2023-03-20",14392.8,14665.39,14229.25,14283.77,94800],["2023-03-21",14392.8,14392.8,14229.25,14392.8,49500],["2023-03-22",14338.29,14447.32,14283.77,14420.06,59200],["2023-03-23",14201.99,14610.88,14201.99,14474.58,51600],["2023-03-24",14501.84,14501.84,14392.8,14392.8,76900],["2023-03-27",14501.84,14665.39,14392.8,14610.88,54200],["2023-03-28",14610.88,14665.39,14501.84,14556.36,75100],["2023-03-29",14447.32,14610.88,14174.73,14201.99,132700],["2023-03-30",14447.32,14665.39,14174.73,14556.36,98900],["2023-03-31",14556.36,14610.88,14365.54,14529.1,49100],["2023-04-03",14610.88,14910.73,14501.84,14883.47,131400],["2023-04-04",14937.99,15047.02,14883.47,14992.5,85900],["2023-04-05",15156.06,15265.09,14774.43,14828.95,49900],["2023-04-06",14828.95,14828.95,14610.88,14610.88,57000],["2023-04-07",14610.88,14665.39,14529.1,14556.36,8400],["2023-04-10",14447.32,14556.36,14392.8,14556.36,42400],["2023-04-11",14556.36,14556.36,14447.32,14556.36,11100],["2023-04-12",14474.58,14692.65,14474.58,14556.36,31500],["2023-04-13",14638.14,15265.09,14583.62,14937.99,169170],["2023-04-14",15210.58,15210.58,14610.88,14719.91,40100],["2023-04-17",14719.91,14719.91,14501.84,14719.91,31000],["2023-04-18",14992.5,14992.5,14665.39,14747.17,61700],["2023-04-19",14747.17,15156.06,14747.17,15047.02,79000],["2023-04-20",15047.02,15537.69,15047.02,15374.13,154900],["2023-04-21",15047.02,15483.17,15047.02,15156.06,56300],["2023-04-24",14828.95,15183.32,14828.95,15156.06,50400],["2023-04-25",15156.06,15156.06,14937.99,15101.54,21400],["2023-04-26",14992.5,15210.58,14992.5,15128.8,33800],["2023-04-27",15183.32,15701.24,15183.32,15374.13,80200],["2023-04-28",15374.13,15673.98,15346.87,15646.72,56600],["2023-05-04",15646.72,15837.54,15483.17,15646.72,76600],["2023-05-05",15646.72,15701.24,15265.09,15374.13,38700],["2023-05-08",15319.61,15483.17,15265.09,15346.87,29500],["2023-05-09",15265.09,15346.87,15156.06,15265.09,38800],["2023-05-10",15156.06,15374.13,15047.02,15265.09,49700],["2023-05-11",15265.09,15701.24,15265.09,15483.17,56400],["2023-05-12",15483.17,15564.94,15319.61,15374.13,21900],["2023-05-15",15374.13,15537.69,15265.09,15265.09,50200],["2023-05-16",15265.09,15265.09,15183.32,15265.09,5500],["2023-05-17",15047.02,15319.61,14801.69,14801.69,81200],["2023-05-18",14801.69,14937.99,14774.43,14801.69,4800],["2023-05-19",14801.69,14828.95,14719.91,14801.69,21800],["2023-05-22",15019.76,15101.54,14992.5,15019.76,12200],["2023-05-23",14774.43,14992.5,14774.43,14883.47,14500],["2023-05-24",14937.99,14937.99,14719.91,14719.91,23400],["2023-05-25",14501.84,14992.5,14501.84,14856.21,28600],["2023-05-26",14719.91,14856.21,14610.88,14801.69,44900],["2023-05-29",14719.91,14910.73,14692.65,14910.73,9800],["2023-05-30",15019.76,15019.76,14856.21,14883.47,90800],["2023-05-31",14883.47,15210.58,14801.69,15183.32,127500],["2023-06-01",15101.54,15646.72,15101.54,15510.43,87200],["2023-06-02",15537.69,15564.94,15156.06,15510.43,66400],["2023-06-05",15510.43,15510.43,15156.06,15156.06,137500],["2023-06-06",15265.09,15592.2,15047.02,15510.43,109200],["2023-06-07",15810.28,15864.79,15592.2,15837.54,117700],["2023-06-08",16355.46,16355.46,15265.09,15346.87,74500],["2023-06-09",15265.09,15374.13,15265.09,15346.87,29200],["2023-06-12",15047.02,15701.24,15047.02,15510.43,72600],["2023-06-13",15755.76,15810.28,15510.43,15510.43,47600],["2023-06-14",15755.76,16001.09,15537.69,15810.28,93200],["2023-06-15",15973.83,15973.83,15428.65,15810.28,74800],["2023-06-16",15919.31,16055.61,15701.24,15728.5,79600],["2023-06-19",15701.24,15728.5,15564.94,15673.98,15600],["2023-06-20",15592.2,15810.28,15319.61,15810.28,74300],["2023-06-21",15810.28,16137.39,15755.76,16082.87,38300],["2023-06-22",15973.83,16246.42,15946.57,15946.57,46700],["2023-06-23",15810.28,16028.35,15810.28,15973.83,84300],["2023-06-26",16273.68,16355.46,15892.05,16028.35,75500],["2023-06-27",16191.9,16328.2,15892.05,16001.09,93900],["2023-06-28",16110.13,16110.13,15919.31,16082.87,169500],["2023-06-29",16082.87,16137.39,15892.05,16082.87,84700],["2023-06-30",16082.87,16164.64,15919.31,16082.87,122600],["2023-07-03",16082.87,16191.9,15973.83,15973.83,147200],["2023-07-04",16551.72,16551.72,16175.55,16489.03,72900],["2023-07-05",16363.64,17617.55,16269.59,17617.55,160400],["2023-07-06",18181.82,18495.3,17680.25,18495.3,98900],["2023-07-07",18996.87,18996.87,18307.21,18777.43,132100],["2023-07-10",19310.34,19310.34,17868.34,18495.3,101900],["2023-07-11",18432.6,18432.6,17962.38,18181.82,78500],["2023-07-12",18150.47,18369.91,18119.12,18307.21,59700],["2023-07-13",18369.91,18369.91,17962.38,18307.21,57800],["2023-07-14",18119.12,18746.08,18119.12,18746.08,117700],["2023-07-17",18244.51,18934.17,18244.51,18777.43,89500],["2023-07-18",18777.43,18777.43,17899.69,18369.91,81800],["2023-07-19",18652.04,19310.34,18338.56,18965.52,152600],["2023-07-20",18965.52,18996.87,18557.99,18965.52,114600],["2023-07-21",18934.17,19310.34,18808.78,19310.34,131900],["2023-07-24",19310.34,20000.0,19310.34,20000.0,104400],["2023-07-25",19843.26,19843.26,19373.04,19435.74,57900],["2023-07-26",19905.96,19905.96,19435.74,19686.52,76200],["2023-07-27",19905.96,19905.96,19310.34,19373.04,145200],["2023-07-28",19310.34,19686.52,19247.65,19686.52,58200],["2023-07-31",19686.52,20062.7,19028.21,20031.35,151000],["2023-08-01",20250.78,20250.78,19529.78,20125.39,51300],["2023-08-02",20031.35,20188.09,19435.74,19874.61,21300],["2023-08-03",19498.43,19811.91,18902.82,19749.22,103700],["2023-08-04",19749.22,19749.22,18934.17,19561.13,78900],["2023-08-07",19435.74,19467.08,18996.87,19184.95,52800],["2023-08-08",19184.95,19404.39,19184.95,19404.39,45800],["2023-08-09",19623.82,19623.82,19122.26,19153.61,33000],["2023-08-10",19153.61,19310.34,19090.91,19153.61,45800],["2023-08-11",18996.87,19122.26,18902.82,19122.26,21600],["2023-08-14",19122.26,19435.74,18996.87,19279.0,122000],["2023-08-15",20000.0,20000.0,19279.0,19561.13,90700],["2023-08-16",19623.82,19623.82,19247.65,19435.74,133500],["2023-08-17",19247.65,19561.13,19247.65,19435.74,68900],["2023-08-18",19216.3,19310.34,18087.77,18087.77,60200],["2023-08-21",17366.77,19341.69,17366.77,19310.34,91700],["2023-08-22",19310.34,19937.3,18934.17,19937.3,74200],["2023-08-23",19937.3,19937.3,19122.26,19843.26,45800],["2023-08-24",19843.26,19937.3,19341.69,19811.91,25300],["2023-08-25",19498.43,19811.91,19247.65,19435.74,17100],["2023-08-28",19028.21,19811.91,18840.13,19811.91,131800],["2023-08-29",20000.0,20000.0,19404.39,19435.74,59100],["2023-08-30",19404.39,20031.35,19404.39,19561.13,21800],["2023-08-31",19811.91,20909.09,19435.74,20909.09,243900],["2023-09-05",21880.88,21943.57,21159.87,21630.09,65100],["2023-09-06",20877.74,21943.57,20877.74,21316.61,150400],["2023-09-07",21880.88,21943.57,21316.61,21943.57,85900],["2023-09-08",21818.18,22131.66,21347.96,21786.83,69400],["2023-09-11",21880.88,21943.57,21316.61,21379.31,67800],["2023-09-12",21379.31,21943.57,21379.31,21943.57,54300],["2023-09-13",21943.57,22257.05,21003.13,21943.57,48100],["2023-09-14",21943.57,21943.57,21191.22,21253.92,41400],["2023-09-15",21222.57,21316.61,20783.7,20877.74,48900],["2023-09-18",20877.74,21316.61,20846.39,20909.09,48100],["2023-09-19",20909.09,21191.22,20250.78,21003.13,106800],["2023-09-20",20689.66,22351.1,20407.52,21567.4,96400],["2023-09-21",21630.09,21724.14,21316.61,21567.4,33300],["2023-09-22",21630.09,21943.57,20564.26,21943.57,74400],["2023-09-25",21912.23,21912.23,20815.05,21504.7,74000],["2023-09-26",21504.7,21504.7,20626.96,20626.96,29100],["2023-09-27",20626.96,20689.66,20156.74,20626.96,15100],["2023-09-28",20626.96,21065.83,20501.57,20626.96,13400],["2023-09-29",20689.66,21191.22,20564.26,20940.44,17400],["2023-10-02",21034.48,21347.96,20877.74,20940.44,13600],["2023-10-03",20250.78,20909.09,20062.7,20094.04,33300],["2023-10-04",21442.01,21442.01,19561.13,20094.04,21500],["2023-10-05",20877.74,20877.74,20062.7,20062.7,24300],["2023-10-06",20031.35,20125.39,19811.91,20062.7,125300],["2023-10-09",20062.7,20156.74,19592.48,20125.39,14300],["2023-10-10",20125.39,20595.61,20062.7,20250.78,40100],["2023-10-11",20250.78,20658.31,19937.3,20564.26,23700],["2023-10-12",20062.7,20564.26,19749.22,20470.22,9600],["2023-10-13",20000.0,20438.87,20000.0,20282.13,11900],["2023-10-16",20282.13,20282.13,19905.96,20062.7,14200],["2023-10-17",20313.48,20313.48,19749.22,19749.22,7800],["2023-10-18",18996.87,19874.61,18996.87,19310.34,22300],["2023-10-19",19310.34,19310.34,18369.91,18432.6,22600],["2023-10-20",17931.03,18087.77,17554.86,18025.08,21600],["2023-10-23",17554.86,18025.08,17429.47,17805.64,10600],["2023-10-24",17805.64,18087.77,17210.03,17774.29,92000],["2023-10-25",17774.29,17868.34,17680.25,17680.25,7000],["2023-10-26",17554.86,17554.86,16457.68,16927.9,67400],["2023-10-27",17492.16,17492.16,16551.72,16551.72,8200],["2023-10-30",16896.55,16896.55,16175.55,16175.55,14700],["2023-10-31",16175.55,16175.55,15611.29,15611.29,15200],["2023-11-01",15517.24,16238.24,15047.02,15109.72,24300],["2023-11-02",15799.37,16050.16,15799.37,16050.16,18500],["2023-11-03",16927.9,16927.9,16175.55,16614.42,10400],["2023-11-06",16206.9,16833.86,16206.9,16802.51,15300],["2023-11-07",16739.81,16739.81,16614.42,16614.42,4800],["2023-11-08",16238.24,16614.42,16238.24,16614.42,23800],["2023-11-09",16614.42,16927.9,16614.42,16614.42,27600],["2023-11-10",16614.42,17272.73,16614.42,17272.73,12800],["2023-11-13",16802.51,17084.64,16802.51,16927.9,93100],["2023-11-14",17115.99,17241.38,16865.2,16927.9,25400],["2023-11-15",17115.99,17147.34,16927.9,16927.9,19300],["2023-11-16",17492.16,17492.16,17115.99,17178.68,2900],["2023-11-17",17492.16,17492.16,16927.9,16927.9,11400],["2023-11-20",16206.9,16833.86,16206.9,16802.51,55400],["2023-11-21",16927.9,16927.9,16677.12,16865.2,9900],["2023-11-22",16927.9,16927.9,16677.12,16677.12,7900],["2023-11-23",17836.99,17836.99,16614.42,17053.29,17100],["2023-11-24",16520.38,16990.6,16489.03,16489.03,14700],["2023-11-27",16300.94,16614.42,16300.94,16300.94,3400],["2023-11-28",16300.94,16927.9,16269.59,16300.94,22100],["2023-11-29",16426.33,17053.29,16332.29,17053.29,19800],["2023-11-30",17304.08,17304.08,16300.94,16300.94,66200],["2023-12-01",16332.29,16865.2,16300.94,16865.2,5000],["2023-12-04",16927.9,16959.25,16865.2,16927.9,24400],["2023-12-05",16865.2,16927.9,16614.42,16927.9,9600],["2023-12-06",16896.55,16927.9,16708.46,16708.46,20800],["2023-12-07",16927.9,16927.9,16300.94,16300.94,70400],["2023-12-08",16300.94,16927.9,16300.94,16489.03,49600],["2023-12-11",16363.64,16771.16,16112.85,16300.94,19900],["2023-12-12",16332.29,16896.55,16332.29,16426.33,13100],["2023-12-13",16802.51,16802.51,16175.55,16489.03,21200],["2023-12-14",16802.51,16802.51,16175.55,16489.03,112200],["2023-12-15",16489.03,16489.03,16112.85,16426.33,93700],["2023-12-18",16081.5,16520.38,16081.5,16489.03,126000],["2023-12-19",16489.03,16489.03,16238.24,16300.94,130100],["2023-12-20",16112.85,16300.94,15987.46,16175.55,154500],["2023-12-21",16018.81,16269.59,15987.46,15987.46,11900],["2023-12-22",15987.46,16269.59,15862.07,15924.76,23000],["2023-12-25",16269.59,16269.59,15799.37,15924.76,25300],["2023-12-26",16144.2,16175.55,15893.42,16081.5,47300],["2023-12-27",15987.46,16394.98,15799.37,16175.55,150600],["2023-12-28",16206.9,16269.59,15862.07,16269.59,26800],["2023-12-29",16238.24,16300.94,15862.07,16269.59,146900],["2024-01-02",16175.55,16238.24,16081.5,16112.85,16600],["2024-01-03",16112.85,16112.85,15987.46,16112.85,31100],["2024-01-04",16175.55,16426.33,16112.85,16269.59,77500],["2024-01-05",16300.94,16332.29,15987.46,16238.24,46300],["2024-01-08",16489.03,16489.03,16112.85,16238.24,119800],["2024-01-09",16175.55,16363.64,16175.55,16269.59,34700],["2024-01-10",16269.59,16300.94,16112.85,16206.9,28500],["2024-01-11",16175.55,16238.24,16112.85,16112.85,14800],["2024-01-12",16175.55,16238.24,15893.42,16238.24,41600],["2024-01-15",16238.24,16332.29,16175.55,16238.24,17800],["2024-01-16",16269.59,16300.94,16081.5,16269.59,129000],["2024-01-17",16300.94,16300.94,16206.9,16238.24,23800],["2024-01-18",16238.24,16238.24,16112.85,16238.24,51900],["2024-01-19",16175.55,16206.9,16018.81,16206.9,119400],["2024-01-22",16175.55,16175.55,16018.81,16050.16,10700],["2024-01-23",16050.16,16112.85,15987.46,15987.46,6900],["2024-01-24",15987.46,16238.24,15987.46,16018.81,7200],["2024-01-25",16018.81,16175.55,16018.81,16175.55,5500],["2024-01-26",16238.24,16927.9,16238.24,16802.51,70100],["2024-01-29",16990.6,17492.16,16802.51,17304.08,119900],["2024-01-30",17304.08,17492.16,16927.9,17492.16,47500],["2024-01-31",17178.68,17554.86,17178.68,17492.16,35900],["2024-02-01",17241.38,17492.16,17178.68,17304.08,38700],["2024-02-02",17304.08,17304.08,17115.99,17115.99,31800],["2024-02-05",17115.99,17304.08,17115.99,17241.38,7100],["2024-02-06",17523.51,17554.86,16959.25,17304.08,130600],["2024-02-07",17178.68,17429.47,17178.68,17366.77,64000],["2024-02-15",17241.38,18056.43,17178.68,17617.55,95300],["2024-02-16",17648.9,17868.34,17648.9,17774.29,36700],["2024-02-19",17742.95,18025.08,17742.95,17774.29,165200],["2024-02-20",17993.73,17993.73,17617.55,17648.9,28900],["2024-02-21",17899.69,17899.69,17492.16,17617.55,49500],["2024-02-22",17554.86,17742.95,17492.16,17742.95,20900],["2024-02-23",17711.6,17711.6,17335.42,17335.42,46700],["2024-02-26",17680.25,17680.25,17053.29,17554.86,43400],["2024-02-27",17398.12,17711.6,17366.77,17648.9,20700],["2024-02-28",17554.86,17742.95,17492.16,17492.16,46800],["2024-02-29",17492.16,17492.16,17178.68,17304.08,71900],["2024-03-01",17304.08,17868.34,16959.25,17680.25,121700],["2024-03-04",18150.47,18150.47,17742.95,17993.73,65769],["2024-03-05",18181.82,18181.82,17805.64,17993.73,21700],["2024-03-06",18025.08,18025.08,17554.86,17711.6,88100],["2024-03-07",17680.25,17711.6,17554.86,17711.6,23000],["2024-03-08",17805.64,18714.73,17805.64,18620.69,206900],["2024-03-11",18902.82,19874.61,18620.69,19717.87,94300],["2024-03-12",19717.87,19717.87,19122.26,19247.65,103900],["2024-03-13",19529.78,19623.82,19059.56,19435.74,64600],["2024-03-14",19749.22,20783.7,19404.39,20752.35,226000],["2024-03-15",20407.52,21630.09,20125.39,21630.09,86100],["2024-03-18",21630.09,22319.75,20188.09,21504.7,181600],["2024-03-19",21504.7,21504.7,20909.09,20909.09,69600],["2024-03-20",20752.35,21222.57,20532.92,20783.7,119200],["2024-03-21",20689.66,21065.83,20595.61,20909.09,138800],["2024-03-22",20815.05,21003.13,20564.26,20783.7,48000],["2024-03-25",20783.7,20815.05,20376.18,20564.26,63800],["2024-03-26",20501.57,21943.57,20376.18,21191.22,52900],["2024-03-27",21755.49,21755.49,21159.87,21316.61,30200],["2024-03-28",21316.61,21724.14,20877.74,21347.96,100400],["2024-03-29",21661.44,21661.44,20689.66,21253.92,8900],["2024-04-01",21253.92,21316.61,20909.09,21285.27,17700],["2024-04-02",21598.75,21724.14,21065.83,21567.4,43900],["2024-04-03",21630.09,22225.71,21316.61,21943.57,74200],["2024-04-04",21818.18,21818.18,21003.13,21003.13,49200],["2024-04-05",20752.35,20783.7,19749.22,19749.22,95100],["2024-04-08",19749.22,20062.7,19122.26,19749.22,126300],["2024-04-09",19749.22,20031.35,19686.52,19749.22,18600],["2024-04-10",19937.3,19968.65,19686.52,19686.52,29900],["2024-04-11",19216.3,19686.52,19216.3,19435.74,17800],["2024-04-12",19498.43,19749.22,19435.74,19717.87,18400],["2024-04-15",19717.87,19874.61,18338.56,18338.56,81600],["2024-04-16",18996.87,18996.87,17868.34,18087.77,87300],["2024-04-17",18181.82,18369.91,17868.34,18056.43,27900],["2024-04-19",18056.43,18119.12,17554.86,17993.73,46200],["2024-04-22",17680.25,18150.47,17680.25,17993.73,37700],["2024-04-23",17993.73,17993.73,17554.86,17617.55,15500],["2024-04-24",17617.55,18119.12,17617.55,18119.12,29400],["2024-04-25",17931.03,18087.77,17554.86,18087.77,103300],["2024-04-26",17931.03,18307.21,17742.95,17742.95,28300],["2024-05-02",18181.82,18244.51,17836.99,18025.08,9600],["2024-05-03",18463.95,18777.43,18119.12,18244.51,97100],["2024-05-06",18495.3,18495.3,18056.43,18401.25,25900],["2024-05-07",18401.25,18495.3,18244.51,18432.6,79300],["2024-05-08",18432.6,19717.87,18150.47,19717.87,259900],["2024-05-09",19749.22,19905.96,19122.26,19404.39,149800],["2024-05-10",19373.04,19373.04,18620.69,18871.47,109800],["2024-05-13",18871.47,18902.82,18526.65,18808.78,77000],["2024-05-14",18777.43,18777.43,18495.3,18652.04,150600],["2024-05-15",18652.04,19749.22,18589.34,19310.34,228700],["2024-05-16",19686.52,19686.52,18902.82,19028.21,229000],["2024-05-17",18996.87,19028.21,18746.08,18808.78,197300],["2024-05-20",18871.47,19059.56,18620.69,18620.69,180100],["2024-05-21",18683.39,19749.22,18495.3,19467.08,445800],["2024-05-22",19937.3,20000.0,19122.26,19435.74,266300],["2024-05-23",19153.61,19435.74,18871.47,19341.69,275800],["2024-05-24",19184.95,19279.0,18338.56,18714.73,373000],["2024-05-27",18369.91,18808.78,18369.91,18652.04,104000],["2024-05-28",18652.04,19216.3,18652.04,18871.47,230200],["2024-05-29",18871.47,18871.47,18589.34,18589.34,126100],["2024-05-30",18495.3,18557.99,17931.03,18181.82,210500],["2024-05-31",18463.95,19090.91,17868.34,18652.04,205400],["2024-06-03",18996.87,19247.65,18871.47,19028.21,177700],["2024-06-04",18934.17,19184.95,18808.78,18934.17,109300],["2024-06-05",19059.56,19122.26,18840.13,18871.47,90100],["2024-06-06",19059.56,19059.56,18620.69,18746.08,116400],["2024-06-07",18746.08,18871.47,18620.69,18808.78,86700],["2024-06-10",18746.08,19184.95,18746.08,19028.21,156400],["2024-06-11",19090.91,20344.83,19090.91,20344.83,802700],["2024-06-12",20846.39,20846.39,20407.52,20689.66,232100],["2024-06-13",20689.66,20909.09,20344.83,20626.96,281400],["2024-06-14",20721.0,20721.0,19937.3,19937.3,332000],["2024-06-17",19937.3,20062.7,19310.34,19749.22,426200],["2024-06-18",19749.22,20062.7,19749.22,19937.3,130800],["2024-06-19",19937.3,20376.18,19937.3,20282.13,471000],["2024-06-20",20282.13,20344.83,19717.87,19937.3,344500],["2024-06-21",19686.52,20188.09,19561.13,19561.13,202500],["2024-06-24",19561.13,19686.52,18620.69,18714.73,271800],["2024-06-25",18683.39,18996.87,18557.99,18808.78,181800],["2024-06-26",18777.43,18965.52,18683.39,18934.17,175300],["2024-06-27",18934.17,18934.17,18683.39,18840.13,61500],["2024-06-28",18934.17,19028.21,18181.82,18338.56,210900],["2024-07-01",18338.56,18808.78,18307.21,18808.78,62500],["2024-07-02",18808.78,18996.87,18714.73,18808.78,54700],["2024-07-03",18996.87,19090.91,18808.78,18965.52,73100],["2024-07-04",18934.17,19153.61,18871.47,19028.21,97500],["2024-07-05",19184.95,20062.7,19184.95,20000.0,509700],["2024-07-08",20250.78,21379.31,20000.0,21285.27,663400],["2024-07-09",21316.61,21880.88,21003.13,21065.83,296800],["2024-07-10",21097.18,21724.14,21034.48,21128.53,404300],["2024-07-11",21504.7,21504.7,20877.74,21128.53,227800],["2024-07-12",21065.83,21598.75,21034.48,21536.05,248900],["2024-07-15",21692.79,22946.71,21692.79,22006.27,600300],["2024-07-16",22539.18,22539.18,21755.49,21755.49,280500],["2024-07-17",21880.88,21880.88,20376.18,20689.66,383800],["2024-07-18",21003.13,21692.79,20564.26,21567.4,451300],["2024-07-19",21316.61,21818.18,21316.61,21724.14,259000],["2024-07-22",20219.44,20219.44,20219.44,20219.44,161200],["2024-07-23",18808.78,18808.78,18808.78,18808.78,77300],["2024-07-24",17492.16,18025.08,17492.16,17492.16,1150100],["2024-07-25",17742.95,17805.64,16802.51,17554.86,219100],["2024-07-26",17774.29,17774.29,17021.94,17147.34,260300],["2024-07-29",17680.25,17680.25,16927.9,17053.29,291300],["2024-07-30",17210.03,17554.86,16959.25,17084.64,211000],["2024-07-31",17053.29,17241.38,15893.42,16363.64,575500],["2024-08-01",16426.33,16489.03,15862.07,15956.11,270300],["2024-08-02",15736.68,16269.59,15360.5,16269.59,264400],["2024-08-05",15297.81,16206.9,15141.07,15172.41,341700],["2024-08-06",15172.41,15673.98,15172.41,15360.5,240900],["2024-08-07",15329.15,15485.89,14451.41,14827.59,371700],["2024-08-08",14858.93,15611.29,14608.15,15391.85,393800],["2024-08-09",15454.55,15642.63,15266.46,15517.24,144100],["2024-08-12",15799.37,15799.37,15360.5,15517.24,152800],["2024-08-13",16583.07,16583.07,15673.98,16112.85,185400],["2024-08-14",16018.81,16489.03,15862.07,16363.64,178300],["2024-08-15",16394.98,16520.38,16269.59,16363.64,157600],["2024-08-16",16426.33,16865.2,15391.85,16771.16,173500],["2024-08-19",17053.29,17053.29,16300.94,16520.38,107000],["2024-08-20",16300.94,16677.12,16300.94,16583.07,135400],["2024-08-21",16739.81,16739.81,16300.94,16551.72,154100],["2024-08-22",16739.81,16739.81,16363.64,16551.72,44500],["2024-08-23",16457.68,16457.68,16332.29,16363.64,164000],["2024-08-26",16363.64,16394.98,16269.59,16269.59,115200],["2024-08-27",16269.59,16363.64,16144.2,16363.64,76800],["2024-08-28",16332.29,16614.42,16175.55,16426.33,117100],["2024-08-29",16489.03,16708.46,16394.98,16489.03,77600],["2024-08-30",16426.33,16583.07,16300.94,16332.29,52400],["2024-09-04",15611.29,16269.59,15611.29,15987.46,190700],["2024-09-05",15799.37,16112.85,15799.37,15893.42,55400],["2024-09-06",16081.5,16081.5,15673.98,15830.72,42500],["2024-09-09",15830.72,16050.16,15799.37,16050.16,22300],["2024-09-10",16050.16,16050.16,15736.68,15768.03,48100],["2024-09-11",15799.37,15830.72,15673.98,15736.68,29300],["2024-09-12",15736.68,15893.42,15736.68,15893.42,14900],["2024-09-13",15893.42,16050.16,15768.03,15768.03,31800],["2024-09-16",15799.37,15987.46,15673.98,15799.37,66500],["2024-09-17",15799.37,15987.46,15736.68,15987.46,43300],["2024-09-18",15987.46,16489.03,15987.46,16018.81,16800],["2024-09-19",16018.81,16332.29,16018.81,16300.94,62800],["2024-09-20",16489.03,16489.03,16238.24,16300.94,22400],["2024-09-23",16144.2,17429.47,16144.2,17429.47,355400],["2024-09-24",16802.51,16896.55,16645.77,16802.51,60000],["2024-09-25",16426.33,16865.2,16426.33,16865.2,50400],["2024-09-26",16865.2,16865.2,16677.12,16708.46,32800],["2024-09-27",16489.03,16614.42,16300.94,16614.42,38400],["2024-09-30",16394.98,16614.42,16300.94,16614.42,24200],["2024-10-01",16833.86,16833.86,16614.42,16677.12,58900],["2024-10-02",16677.12,16708.46,16614.42,16708.46,44700],["2024-10-03",16708.46,16865.2,16300.94,16677.12,51800],["2024-10-04",16677.12,16677.12,16018.81,16363.64,38300],["2024-10-07",16300.94,16300.94,15862.07,16269.59,32200],["2024-10-08",16426.33,16426.33,15987.46,16050.16,6100],["2024-10-09",16050.16,16175.55,16050.16,16081.5,14400],["2024-10-10",16081.5,16426.33,15987.46,16300.94,12400],["2024-10-11",16551.72,16551.72,16175.55,16300.94,15200],["2024-10-14",16583.07,16583.07,16175.55,16269.59,7200],["2024-10-15",16175.55,16300.94,16144.2,16269.59,18000],["2024-10-16",16144.2,16269.59,16018.81,16018.81,10500],["2024-10-17",16050.16,16363.64,15987.46,16269.59,43300],["2024-10-18",16081.5,16363.64,16081.5,16300.94,41300],["2024-10-21",15987.46,16363.64,15987.46,15987.46,23300],["2024-10-22",15987.46,16175.55,15799.37,16112.85,23600],["2024-10-23",16363.64,16489.03,16175.55,16300.94,70200],["2024-10-24",16363.64,16551.72,16144.2,16206.9,20500],["2024-10-25",16206.9,16300.94,16112.85,16269.59,56900],["2024-10-28",16175.55,16300.94,16112.85,16269.59,21700],["2024-10-29",16269.59,16300.94,16112.85,16112.85,36100],["2024-10-30",16018.81,16050.16,15862.07,15987.46,52000],["2024-10-31",15987.46,16081.5,15987.46,16081.5,4100],["2024-11-01",16050.16,16081.5,15924.76,15924.76,7900],["2024-11-04",15047.02,15862.07,15047.02,15611.29,66300],["2024-11-05",15548.59,15736.68,15423.2,15673.98,8200],["2024-11-06",15673.98,15673.98,15485.89,15611.29,31100],["2024-11-07",15611.29,15830.72,15548.59,15611.29,32900],["2024-11-08",15705.33,16206.9,15673.98,15862.07,36100],["2024-11-11",15862.07,16175.55,15830.72,16018.81,23700],["2024-11-12",16144.2,16269.59,15924.76,15987.46,28000],["2024-11-13",15736.68,16112.85,15705.33,15987.46,31100],["2024-11-14",15799.37,16050.16,15705.33,15705.33,64400],["2024-11-15",15673.98,15673.98,15391.85,15485.89,28700],["2024-11-18",15485.89,15673.98,15203.76,15391.85,61000],["2024-11-19",15956.11,15956.11,15297.81,15391.85,20600],["2024-11-20",15297.81,15768.03,15203.76,15329.15,86900],["2024-11-21",15297.81,15454.55,15297.81,15360.5,8100],["2024-11-22",15360.5,15360.5,15203.76,15360.5,40400],["2024-11-25",15893.42,16050.16,15109.72,15391.85,22100],["2024-11-26",15548.59,15579.94,15360.5,15391.85,15300],["2024-11-27",15579.94,15579.94,15141.07,15329.15,24100],["2024-11-28",15517.24,15517.24,15203.76,15203.76,38600],["2024-11-29",15203.76,15391.85,15203.76,15266.46,32400],["2024-12-02",15893.42,15893.42,15297.81,15329.15,23800],["2024-12-03",15423.2,15579.94,15297.81,15454.55,5700],["2024-12-04",15329.15,15548.59,15141.07,15329.15,35400],["2024-12-05",15203.76,15799.37,15203.76,15329.15,26200],["2024-12-06",15360.5,15642.63,15329.15,15329.15,37100],["2024-12-09",15329.15,15830.72,15329.15,15391.85,42600],["2024-12-10",15391.85,15548.59,15329.15,15485.89,61200],["2024-12-11",15203.76,15579.94,15203.76,15423.2,12500],["2024-12-12",15423.2,15548.59,15423.2,15548.59,26000],["2024-12-13",15423.2,15673.98,15423.2,15548.59,27600],["2024-12-16",15423.2,15548.59,15360.5,15548.59,11700],["2024-12-17",15548.59,15736.68,15391.85,15454.55,14900],["2024-12-18",15642.63,15642.63,15391.85,15517.24,34700],["2024-12-19",15266.46,15579.94,15078.37,15266.46,60200],["2024-12-20",15266.46,15454.55,15235.11,15423.2,28800],["2024-12-23",15579.94,15611.29,15360.5,15423.2,32500],["2024-12-24",15423.2,15423.2,15360.5,15423.2,18800],["2024-12-25",15454.55,15611.29,15423.2,15423.2,28000],["2024-12-26",15485.89,15768.03,15360.5,15611.29,29200],["2024-12-27",15736.68,15736.68,15423.2,15423.2,91700],["2024-12-30",15454.55,15517.24,15423.2,15517.24,8900],["2024-12-31",15391.85,15579.94,15391.85,15391.85,12700],["2025-01-02",15611.29,15673.98,15423.2,15548.59,22800],["2025-01-03",15548.59,15548.59,15235.11,15485.89,25400],["2025-01-06",15235.11,15485.89,15235.11,15235.11,15700],["2025-01-07",15235.11,15235.11,14451.41,15109.72,45900],["2025-01-08",15047.02,15047.02,14670.85,14921.63,26400],["2025-01-09",14921.63,14952.98,14576.8,14952.98,34000],["2025-01-10",14952.98,14952.98,14420.06,14545.45,45600],["2025-01-13",14294.67,14733.54,13605.02,14294.67,25200],["2025-01-14",14294.67,14670.85,14231.97,14263.32,47500],["2025-01-15",13981.19,14420.06,13981.19,14420.06,22800],["2025-01-16",14420.06,14670.85,14420.06,14451.41,26100],["2025-01-17",14420.06,14639.5,14420.06,14639.5,2100],["2025-01-20",14639.5,14639.5,14420.06,14420.06,21900],["2025-01-21",14639.5,14639.5,14420.06,14420.06,1100],["2025-01-22",14482.76,14608.15,14043.89,14388.71,11300],["2025-01-23",14388.71,14482.76,14137.93,14388.71,16500],["2025-01-24",14326.02,14514.11,14326.02,14451.41,53100],["2025-02-03",14733.54,14733.54,13981.19,14576.8,25500],["2025-02-04",14357.37,14576.8,14357.37,14545.45,3400],["2025-02-05",14545.45,14984.33,14545.45,14921.63,52900],["2025-02-06",15047.02,15047.02,14733.54,14858.93,27600],["2025-02-07",14796.24,14858.93,14670.85,14827.59,29100],["2025-02-10",14796.24,14858.93,14733.54,14796.24,23700],["2025-02-11",14827.59,15078.37,14702.19,14702.19,18900],["2025-02-12",14733.54,15705.33,14702.19,15705.33,140500],["2025-02-13",16300.94,16802.51,15799.37,16739.81,284900],["2025-02-14",16927.9,16927.9,16426.33,16520.38,122200],["2025-02-17",16520.38,17241.38,16520.38,16802.51,238200],["2025-02-18",16833.86,16990.6,16708.46,16927.9,87400],["2025-02-19",17053.29,17053.29,16677.12,16896.55,78900],["2025-02-20",16896.55,16896.55,16677.12,16708.46,75300],["2025-02-21",16739.81,17554.86,16739.81,16802.51,98300],["2025-02-24",16771.16,17210.03,16426.33,17084.64,115400],["2025-02-25",17084.64,17084.64,16614.42,16739.81,87200],["2025-02-26",16739.81,16833.86,16645.77,16677.12,58500],["2025-02-27",16802.51,16833.86,16645.77,16802.51,44600],["2025-02-28",16802.51,16990.6,16551.72,16990.6,100400],["2025-03-03",17021.94,17366.77,16802.51,17053.29,136700],["2025-03-04",17241.38,17241.38,16802.51,17053.29,49200],["2025-03-05",17021.94,17053.29,16739.81,16802.51,27400],["2025-03-06",16802.51,16927.9,16739.81,16802.51,33600],["2025-03-07",16927.9,16927.9,16614.42,16771.16,54000],["2025-03-10",16896.55,17241.38,16802.51,16896.55,79400],["2025-03-11",16614.42,16865.2,16614.42,16739.81,68900],["2025-03-12",16614.42,17178.68,16614.42,17084.64,170400],["2025-03-13",17115.99,17115.99,16645.77,16739.81,72300],["2025-03-14",16739.81,16802.51,16614.42,16645.77,51500],["2025-03-17",16645.77,16708.46,15924.76,16175.55,101000],["2025-03-18",16018.81,16175.55,15987.46,16144.2,52200],["2025-03-19",16144.2,16238.24,16018.81,16175.55,14200],["2025-03-20",16269.59,16300.94,16112.85,16112.85,33600],["2025-03-21",16112.85,16238.24,16112.85,16206.9,16300],["2025-03-24",16112.85,16175.55,15799.37,16018.81,29900],["2025-03-25",16018.81,16050.16,15924.76,15987.46,52300],["2025-03-26",16175.55,16238.24,16050.16,16112.85,18100],["2025-03-27",16112.85,16238.24,16050.16,16175.55,14100],["2025-03-28",16206.9,16206.9,16050.16,16144.2,18800],["2025-03-31",16175.55,16175.55,15924.76,16081.5,26900],["2025-04-01",16175.55,16175.55,15862.07,15893.42,49900],["2025-04-02",15799.37,15893.42,15673.98,15736.68,48800],["2025-04-03",14639.5,14639.5,14639.5,14639.5,64800],["2025-04-04",13636.36,13636.36,13636.36,13636.36,18500],["2025-04-08",12695.92,12695.92,12695.92,12695.92,60500],["2025-04-09",11818.18,11818.18,11818.18,11818.18,28600],["2025-04-10",12633.23,12633.23,12633.23,12633.23,50100],["2025-04-11",13510.97,13510.97,11755.49,13510.97,203400],["2025-04-14",13510.97,14263.32,13510.97,13636.36,47000],["2025-04-15",13667.71,13667.71,12727.27,12915.36,69600],["2025-04-16",12915.36,13448.28,12915.36,13197.49,90300],["2025-04-17",12946.71,13291.54,12946.71,13291.54,20100],["2025-04-18",13291.54,13448.28,13103.45,13291.54,39800],["2025-04-21",13291.54,13824.45,13291.54,13291.54,21700],["2025-04-22",13072.1,13573.67,12727.27,13510.97,23800],["2025-04-23",13573.67,13605.02,13291.54,13605.02,39800],["2025-04-24",13605.02,14545.45,13605.02,14169.28,26300],["2025-04-25",14420.06,14827.59,14357.37,14357.37,9900],["2025-04-28",14984.33,14984.33,14357.37,14357.37,26900],["2025-04-29",14670.85,14670.85,14231.97,14294.67,15000],["2025-05-05",14733.54,14733.54,14043.89,14294.67,66900],["2025-05-06",14231.97,14733.54,14106.58,14639.5,41400],["2025-05-07",14639.5,14984.33,14451.41,14733.54,38100],["2025-05-08",15047.02,15109.72,14733.54,14796.24,20500],["2025-05-09",14451.41,14984.33,14451.41,14702.19,24100],["2025-05-12",15047.02,15235.11,14733.54,15172.41,95100],["2025-05-13",15987.46,15987.46,15423.2,15705.33,96600],["2025-05-14",15736.68,15862.07,15360.5,15454.55,33100],["2025-05-15",15611.29,15673.98,15297.81,15673.98,42000],["2025-05-16",15987.46,15987.46,15329.15,15862.07,60900],["2025-05-19",15862.07,15862.07,15391.85,15391.85,15800],["2025-05-20",15642.63,15673.98,15360.5,15548.59,64200],["2025-05-21",16175.55,16300.94,15360.5,15485.89,14300],["2025-05-22",15485.89,15705.33,15391.85,15485.89,18300],["2025-05-23",15109.72,15642.63,15109.72,15329.15,18200],["2025-05-26",15642.63,16363.64,15235.11,16175.55,94100],["2025-05-27",16645.77,16677.12,16426.33,16677.12,138200],["2025-05-28",16802.51,16833.86,16394.98,16677.12,109100],["2025-05-29",16896.55,16896.55,16677.12,16865.2,161600],["2025-05-30",16865.2,16927.9,16300.94,16802.51,56500],["2025-06-02",16300.94,16802.51,16300.94,16739.81,107000],["2025-06-03",16614.42,16771.16,16551.72,16739.81,57200],["2025-06-04",16802.51,16802.51,16300.94,16583.07,72300],["2025-06-05",16583.07,16614.42,16332.29,16551.72,1734400],["2025-06-06",16332.29,16332.29,16238.24,16269.59,11800],["2025-06-09",15987.46,16457.68,15987.46,16457.68,2914200],["2025-06-10",16802.51,17053.29,16677.12,16927.9,131400],["2025-06-11",16927.9,16927.9,16614.42,16614.42,2316420],["2025-06-12",16583.07,16927.9,16300.94,16833.86,37700],["2025-06-13",16363.64,16708.46,16300.94,16677.12,20400],["2025-06-16",16614.42,16677.12,15987.46,16426.33,31200],["2025-06-17",16426.33,16614.42,16332.29,16363.64,5900],["2025-06-18",15987.46,16300.94,15987.46,16269.59,24500],["2025-06-19",16238.24,16238.24,16050.16,16050.16,16900],["2025-06-20",15987.46,16332.29,15987.46,16269.59,21200],["2025-06-23",15736.68,16081.5,15736.68,15987.46,13100],["2025-06-24",15987.46,16489.03,15987.46,16332.29,43100],["2025-06-25",16520.38,16802.51,16520.38,16739.81,48000],["2025-06-26",16677.12,16677.12,16426.33,16614.42,4200],["2025-06-27",16426.33,17053.29,16332.29,16645.77,65100],["2025-06-30",16645.77,16927.9,16583.07,16708.46,25500],["2025-07-01",16457.68,16551.72,16300.94,16520.38,71000],["2025-07-02",16520.38,17053.29,16426.33,16865.2,204500],["2025-07-03",16802.51,16927.9,16426.33,16739.81,67100],["2025-07-04",16645.77,16927.9,16614.42,16802.51,58000],["2025-07-07",16927.9,16927.9,16771.16,16865.2,128800],["2025-07-08",17429.47,17429.47,16739.81,16927.9,138200],["2025-07-09",17241.38,17241.38,16708.46,16802.51,87400],["2025-07-10",16896.55,16896.55,16300.94,16739.81,79900],["2025-07-11",16802.51,16865.2,16677.12,16771.16,49700],["2025-07-14",16802.51,16833.86,16300.94,16771.16,26500],["2025-07-15",16614.42,17053.29,16614.42,16677.12,52900],["2025-07-16",16363.64,16771.16,16363.64,16708.46,45400],["2025-07-17",16739.81,16739.81,16426.33,16583.07,28000],["2025-07-18",16614.42,16739.81,16520.38,16520.38,30600],["2025-07-21",16489.03,16489.03,16332.29,16332.29,36200],["2025-07-22",16426.33,16677.12,16332.29,16363.64,31200],["2025-07-23",16363.64,16927.9,16363.64,16426.33,84000],["2025-07-24",16426.33,16551.72,16300.94,16300.94,75300],["2025-07-25",16457.68,16457.68,16175.55,16300.94,70400],["2025-07-28",16144.2,16238.24,15987.46,16238.24,148900],["2025-07-29",16238.24,16238.24,15642.63,15705.33,165000],["2025-07-30",15768.03,15799.37,15360.5,15673.98,79700],["2025-07-31",15642.63,15799.37,15485.89,15673.98,47900],["2025-08-01",15673.98,15673.98,15360.5,15673.98,77600],["2025-08-04",15548.59,15893.42,15485.89,15862.07,28800],["2025-08-05",15862.07,15862.07,15360.5,15485.89,126900],["2025-08-06",15548.59,15768.03,15517.24,15611.29,10000],["2025-08-07",15736.68,15924.76,15548.59,15673.98,54900],["2025-08-08",15673.98,15768.03,15548.59,15673.98,60200],["2025-08-11",15673.98,15862.07,15548.59,15862.07,53100],["2025-08-12",15862.07,15862.07,15611.29,15673.98,24100],["2025-08-13",15579.94,15956.11,15517.24,15799.37,87000],["2025-08-14",15642.63,15673.98,15579.94,15642.63,54000],["2025-08-15",15642.63,15642.63,15360.5,15485.89,45800],["2025-08-18",15485.89,15548.59,15266.46,15485.89,63500],["2025-08-19",15548.59,15548.59,15235.11,15391.85,54200],["2025-08-20",15360.5,15391.85,15047.02,15391.85,45800],["2025-08-21",15297.81,15297.81,15172.41,15235.11,18200],["2025-08-22",15235.11,15391.85,15078.37,15360.5,48000],["2025-08-25",15109.72,15266.46,15109.72,15235.11,13900],["2025-08-26",15266.46,15924.76,15266.46,15736.68,61400],["2025-08-27",15987.46,16614.42,15924.76,16332.29,116500],["2025-08-28",16363.64,16426.33,15987.46,16175.55,40700],["2025-08-29",16175.55,16175.55,15987.46,15987.46,33700],["2025-09-03",15987.46,16112.85,15736.68,16112.85,60600],["2025-09-04",16112.85,16112.85,15924.76,15956.11,25000],["2025-09-05",15987.46,16489.03,15893.42,16175.55,91800],["2025-09-08",16081.5,16175.55,15862.07,15956.11,68700],["2025-09-09",15956.11,16018.81,15736.68,15987.46,45100],["2025-09-10",15893.42,16112.85,15862.07,16112.85,16800],["2025-09-11",16081.5,16081.5,15642.63,16018.81,35700],["2025-09-12",16018.81,16050.16,15830.72,15987.46,22400],["2025-09-15",15956.11,15956.11,15830.72,15956.11,21700],["2025-09-16",15987.46,16583.07,15862.07,16551.72,109400],["2025-09-17",16551.72,16551.72,16144.2,16300.94,40500],["2025-09-18",16300.94,16300.94,16018.81,16050.16,40300],["2025-09-19",16081.5,16112.85,15862.07,15862.07,92100],["2025-09-22",15862.07,15924.76,15673.98,15830.72,54400],["2025-09-23",16050.16,16332.29,16050.16,16269.59,128400],["2025-09-24",16489.03,16489.03,16300.94,16363.64,95900],["2025-09-25",16457.68,16457.68,16112.85,16238.24,42300],["2025-09-26",16112.85,16363.64,16112.85,16238.24,18200],["2025-09-29",16050.16,16426.33,15736.68,15862.07,57400],["2025-09-30",16269.59,16269.59,15736.68,15924.76,48500],["2025-10-01",15924.76,15924.76,15078.37,15768.03,58200],["2025-10-02",15799.37,16050.16,15673.98,15673.98,27400],["2025-10-03",15799.37,15924.76,15517.24,15548.59,27400],["2025-10-06",15736.68,15736.68,15548.59,15705.33,38800],["2025-10-07",15548.59,15768.03,15548.59,15548.59,38300],["2025-10-08",15579.94,15736.68,15517.24,15736.68,16300],["2025-10-09",15673.98,15736.68,15611.29,15736.68,19500],["2025-10-10",15705.33,15736.68,15673.98,15705.33,16500],["2025-10-13",15705.33,15705.33,15642.63,15705.33,29800],["2025-10-14",15673.98,15736.68,15673.98,15673.98,30500],["2025-10-15",15673.98,15673.98,15548.59,15579.94,14900],["2025-10-16",15736.68,15862.07,15673.98,15799.37,28100],["2025-10-17",15799.37,15799.37,15579.94,15736.68,9700],["2025-10-20",15736.68,15736.68,15109.72,15109.72,19700],["2025-10-21",15078.37,15736.68,14733.54,15611.29,34900],["2025-10-22",15360.5,15705.33,15360.5,15611.29,8400],["2025-10-23",15611.29,15673.98,15360.5,15642.63,32400],["2025-10-24",15673.98,15673.98,15329.15,15517.24,25200],["2025-10-27",15799.37,15799.37,15423.2,15423.2,22100],["2025-10-28",15673.98,15673.98,15297.81,15360.5,38700],["2025-10-29",15611.29,15862.07,15517.24,15862.07,83600],["2025-10-30",16090.91,16090.91,15136.36,16045.45,32800],["2025-10-31",15727.27,16045.45,15272.73,15727.27,35100],["2025-11-03",15500.0,15863.64,15454.55,15863.64,11900],["2025-11-04",15909.09,15909.09,15272.73,15454.55,10100],["2025-11-05",15454.55,15863.64,15272.73,15272.73,15400],["2025-11-06",15272.73,15454.55,15136.36,15363.64,27300],["2025-11-07",15409.09,15454.55,15272.73,15454.55,18000],["2025-11-10",15454.55,15454.55,15000.0,15363.64,7100],["2025-11-11",15181.82,15363.64,15181.82,15363.64,6300],["2025-11-12",15363.64,15454.55,14909.09,15363.64,40300],["2025-11-13",14954.55,15363.64,14954.55,15363.64,10100],["2025-11-14",15272.73,15363.64,15272.73,15363.64,10200],["2025-11-17",15363.64,15454.55,15090.91,15454.55,20100],["2025-11-18",15363.64,15500.0,14409.09,15409.09,19700],["2025-11-19",15409.09,15409.09,15272.73,15409.09,28400],["2025-11-20",15409.09,15409.09,15227.27,15272.73,14500],["2025-11-21",15045.45,15409.09,15045.45,15409.09,18900],["2025-11-24",15090.91,15409.09,15045.45,15318.18,4900],["2025-11-25",15136.36,15318.18,15090.91,15227.27,2300],["2025-11-26",15227.27,15318.18,15227.27,15272.73,2100],["2025-11-27",15272.73,15363.64,15090.91,15363.64,9800],["2025-11-28",15363.64,15363.64,15363.64,15363.64,10800],["2025-12-01",14863.64,15090.91,14863.64,15090.91,10500],["2025-12-02",15272.73,15272.73,14818.18,15090.91,9300],["2025-12-03",15090.91,15090.91,15045.45,15045.45,3900],["2025-12-04",15090.91,15454.55,15090.91,15272.73,22000],["2025-12-05",15272.73,15272.73,15090.91,15272.73,10500],["2025-12-08",15000.0,15227.27,15000.0,15227.27,2600],["2025-12-09",15000.0,15272.73,15000.0,15272.73,2400],["2025-12-10",15272.73,15272.73,15136.36,15136.36,14100],["2025-12-11",15136.36,15318.18,15090.91,15318.18,1800],["2025-12-12",14909.09,15363.64,14909.09,15318.18,5400],["2025-12-15",14545.45,15272.73,14545.45,15227.27,4200],["2025-12-16",15227.27,15227.27,15090.91,15227.27,9600],["2025-12-17",15227.27,15227.27,15227.27,15227.27,0],["2025-12-18",15000.0,15227.27,15000.0,15227.27,12500],["2025-12-19",15227.27,15227.27,14545.45,15227.27,7700],["2025-12-22",14454.55,15181.82,14454.55,14636.36,18800],["2025-12-23",14636.36,14636.36,14363.64,14545.45,126600],["2025-12-24",14454.55,14454.55,14090.91,14454.55,9500],["2025-12-25",14363.64,14363.64,13772.73,14318.18,22800],["2025-12-26",14000.0,14090.91,13772.73,14090.91,11000],["2025-12-29",14090.91,14136.36,13818.18,14045.45,7500],["2025-12-30",14545.45,14545.45,13772.73,14090.91,15300],["2025-12-31",14090.91,14136.36,13909.09,14136.36,5000],["2026-01-05",14136.36,14136.36,13909.09,14045.45,3400],["2026-01-06",13863.64,13863.64,13772.73,13863.64,5300],["2026-01-07",13863.64,14000.0,13772.73,13863.64,25300],["2026-01-08",13681.82,13954.55,13636.36,13954.55,23000],["2026-01-09",14000.0,14136.36,13818.18,13909.09,10200],["2026-01-12",13454.55,14000.0,13454.55,14000.0,9200],["2026-01-13",14000.0,14181.82,13818.18,13863.64,25300],["2026-01-14",13863.64,14090.91,13863.64,13954.55,7300],["2026-01-15",14181.82,14181.82,13954.55,14045.45,11600],["2026-01-16",14090.91,14227.27,14000.0,14227.27,31700],["2026-01-19",14272.73,14318.18,13909.09,14181.82,13100],["2026-01-20",14272.73,14272.73,14090.91,14272.73,7100],["2026-01-21",14318.18,14318.18,13818.18,13863.64,18900],["2026-01-22",13909.09,14045.45,13909.09,13909.09,13800],["2026-01-23",13954.55,14227.27,13909.09,13954.55,23100],["2026-01-26",14045.45,14363.64,14000.0,14090.91,35600],["2026-01-27",14090.91,14090.91,14000.0,14090.91,5500],["2026-01-28",13909.09,14590.91,13909.09,14545.45,35200],["2026-01-29",14545.45,14954.55,14545.45,14909.09,21800],["2026-01-30",15090.91,15090.91,14272.73,14636.36,14300],["2026-02-02",14590.91,15090.91,14454.55,15090.91,21200],["2026-02-03",15090.91,15090.91,14545.45,14636.36,18300],["2026-02-04",15045.45,15045.45,14318.18,14636.36,30700],["2026-02-05",14409.09,14681.82,14409.09,14454.55,13200],["2026-02-06",14590.91,14590.91,14181.82,14318.18,9700],["2026-02-09",14454.55,14454.55,14181.82,14409.09,11800],["2026-02-10",14090.91,14363.64,14090.91,14090.91,17900],["2026-02-11",14363.64,14363.64,14227.27,14272.73,10500],["2026-02-12",14454.55,14454.55,14181.82,14227.27,6400],["2026-02-13",14318.18,14500.0,14090.91,14500.0,11900],["2026-02-23",14454.55,14454.55,14227.27,14272.73,37200],["2026-02-24",15045.45,15045.45,14318.18,14318.18,13500],["2026-02-25",14272.73,14318.18,14090.91,14318.18,21200],["2026-02-26",14318.18,14363.64,14090.91,14136.36,72700],["2026-02-27",14181.82,14181.82,14045.45,14090.91,30200],["2026-03-02",13272.73,14045.45,13272.73,14045.45,11300],["2026-03-03",13727.27,14000.0,13636.36,13863.64,14900],["2026-03-04",13863.64,13954.55,13590.91,13727.27,18100],["2026-03-05",13727.27,13772.73,13454.55,13454.55,8300],["2026-03-06",13454.55,13909.09,13454.55,13909.09,56100],["2026-03-09",13045.45,13590.91,12954.55,13181.82,126800],["2026-03-10",13181.82,13954.55,13181.82,13954.55,43300],["2026-03-11",13363.64,13954.55,13363.64,13909.09,33800],["2026-03-12",13818.18,13863.64,13090.91,13863.64,24300],["2026-03-13",13454.55,13772.73,13363.64,13772.73,11600],["2026-03-16",13636.36,13636.36,13363.64,13363.64,41600],["2026-03-17",13363.64,13909.09,13363.64,13818.18,5100],["2026-03-18",13863.64,13863.64,13863.64,13863.64,15000],["2026-03-19",13590.91,13818.18,13318.18,13818.18,21900],["2026-03-20",13636.36,13636.36,13454.55,13454.55,20800],["2026-03-23",13363.64,13681.82,13318.18,13318.18,33300],["2026-03-24",14000.0,14000.0,13363.64,13636.36,4700],["2026-03-25",13727.27,13727.27,13181.82,13545.45,15200],["2026-03-26",13636.36,13636.36,13363.64,13363.64,6000],["2026-03-27",12727.27,13181.82,12500.0,13181.82,142000],["2026-03-30",12681.82,12954.55,12409.09,12727.27,22400],["2026-03-31",13090.91,13181.82,12727.27,12772.73,30500],["2026-04-01",13000.0,13000.0,12772.73,12772.73,15000],["2026-04-02",12772.73,12772.73,12636.36,12681.82,5200],["2026-04-03",12681.82,12954.55,12545.45,12545.45,7600],["2026-04-06",12363.64,12500.0,11818.18,12181.82,41500],["2026-04-07",12181.82,12727.27,12181.82,12454.55,9500],["2026-04-08",12454.55,12545.45,12409.09,12454.55,38000],["2026-04-09",12636.36,12636.36,12454.55,12545.45,4700],["2026-04-10",12545.45,12636.36,12409.09,12545.45,2100],["2026-04-13",12272.73,12545.45,12272.73,12454.55,5600],["2026-04-14",12454.55,12545.45,12454.55,12454.55,10800],["2026-04-15",12272.73,12545.45,12272.73,12363.64,9200],["2026-04-16",12363.64,12681.82,12363.64,12636.36,6700],["2026-04-17",12727.27,13090.91,12727.27,12863.64,14200],["2026-04-20",12909.09,13272.73,12863.64,12954.55,11300],["2026-04-21",12863.64,13090.91,12863.64,13045.45,6900],["2026-04-22",13136.36,13136.36,12909.09,12909.09,3500],["2026-04-23",12818.18,12909.09,12727.27,12727.27,8200],["2026-04-24",12727.27,12818.18,12545.45,12545.45,15300],["2026-04-28",12454.55,12454.55,11954.55,12045.45,30900],["2026-04-29",11818.18,12545.45,11818.18,11954.55,35900],["2026-05-04",11818.18,12000.0,11818.18,11954.55,15000],["2026-05-05",11954.55,11954.55,11727.27,11727.27,17200],["2026-05-06",11818.18,11863.64,11727.27,11727.27,85400],["2026-05-07",11909.09,11909.09,11818.18,11909.09,16600],["2026-05-08",11818.18,11909.09,11772.73,11818.18,17500],["2026-05-11",11772.73,12000.0,11636.36,12000.0,18300],["2026-05-12",12000.0,12000.0,12000.0,12000.0,2500],["2026-05-13",11909.09,12000.0,11772.73,12000.0,8300],["2026-05-14",11772.73,12000.0,11772.73,11818.18,4100],["2026-05-15",11909.09,12000.0,11818.18,12000.0,7500],["2026-05-18",12000.0,12000.0,11772.73,11818.18,7300],["2026-05-19",11818.18,11818.18,11590.91,11772.73,14900],["2026-05-20",11636.36,11818.18,11363.64,11818.18,19400],["2026-05-21",11545.45,11727.27,11545.45,11727.27,2000],["2026-05-22",11181.82,11772.73,11181.82,11454.55,8300],["2026-05-25",11363.64,11500.0,10727.27,11500.0,43400],["2026-05-26",11500.0,11500.0,11363.64,11500.0,7500],["2026-05-27",11363.64,11363.64,11045.45,11045.45,15100],["2026-05-28",11000.0,11000.0,10909.09,11000.0,29100],["2026-05-29",10909.09,11227.27,10727.27,10727.27,19700],["2026-06-01",10636.36,10681.82,10590.91,10636.36,10900],["2026-06-02",10636.36,10727.27,10272.73,10272.73,14100],["2026-06-03",10272.73,10500.0,10181.82,10272.73,12000],["2026-06-04",10272.73,10272.73,10136.36,10181.82,12900],["2026-06-05",10181.82,10272.73,10045.45,10136.36,20600],["2026-06-08",10090.91,10181.82,10045.45,10090.91,16900],["2026-06-09",10090.91,10227.27,10090.91,10227.27,18500],["2026-06-10",10136.36,10272.73,10136.36,10136.36,17800],["2026-06-11",10772.73,10772.73,10136.36,10272.73,26900],["2026-06-12",10272.73,10500.0,10045.45,10090.91,33000],["2026-06-15",10090.91,10090.91,9909.09,10000.0,72700],["2026-06-16",9954.55,10227.27,9954.55,10000.0,32000],["2026-06-17",10000.0,10227.27,9954.55,10000.0,30200],["2026-06-18",10000.0,10090.91,9954.55,10000.0,38900],["2026-06-19",10000.0,10000.0,9909.09,10000.0,15500],["2026-06-22",10000.0,10000.0,9818.18,9954.55,40100],["2026-06-23",9954.55,10000.0,9818.18,9909.09,8300],["2026-06-24",9909.09,10000.0,9636.36,9636.36,11600],["2026-06-25",9863.64,9863.64,9363.64,9409.09,40700],["2026-06-26",9136.36,9545.45,9136.36,9136.36,38700],["2026-06-29",9545.45,9545.45,9181.82,9318.18,13800],["2026-06-30",9318.18,9363.64,9136.36,9363.64,39100],["2026-07-01",8927.27,9318.18,8927.27,9272.73,47700],["2026-07-02",8990.91,9181.82,8990.91,9181.82,48000],["2026-07-03",8972.73,9181.82,8972.73,9090.91,40300],["2026-07-06",9090.91,9090.91,8963.64,9054.55,40300],["2026-07-07",8909.09,8954.55,8709.09,8954.55,26900],["2026-07-08",8927.27,9054.55,8927.27,8954.55,22700],["2026-07-09",9000.0,9000.0,8950.0,8960.0,8500],["2026-07-10",9050.0,9050.0,9040.0,9050.0,6000],["2026-07-13",9050.0,9280.0,9000.0,9000.0,5400],["2026-07-14",8620.0,9000.0,8620.0,8990.0,2900],["2026-07-15",8980.0,8980.0,8780.0,8800.0,2200],["2026-07-16",8800.0,8990.0,8510.0,8820.0,23200],["2026-07-17",8800.0,8840.0,8510.0,8790.0,3000],["2026-07-20",8800.0,8800.0,8790.0,8800.0,9600],["2026-07-21",8800.0,9260.0,8500.0,8500.0,19000],["2026-07-22",8550.0,8550.0,8350.0,8360.0,3400],["2026-07-23",8360.0,8560.0,8360.0,8390.0,10300],["2026-07-24",8590.0,8650.0,8350.0,8590.0,15000],["2026-07-27",8600.0,8830.0,8000.0,8000.0,6300],["2026-07-28",8050.0,8070.0,8050.0,8070.0,26400],["2026-07-29",8550.0,8620.0,8060.0,8620.0,6500],["2026-07-30",8360.0,8800.0,8080.0,8800.0,10200],["2026-07-31",8970.0,8970.0,8600.0,8890.0,3700],["2026-08-03",8890.0,8900.0,8340.0,8760.0,5700],["2026-08-04",9100.0,9100.0,8270.0,8400.0,27600],["2026-08-05",8930.0,8930.0,8280.0,8470.0,19400],["2026-08-06",8500.0,8500.0,8450.0,8450.0,3400],["2026-08-07",8450.0,8800.0,8350.0,8550.0,4000],["2026-08-10",8550.0,8550.0,8300.0,8540.0,3800],["2026-08-11",8540.0,8600.0,8400.0,8500.0,9100],["2026-08-12",8500.0,8500.0,8410.0,8410.0,2100],["2026-08-13",8490.0,8600.0,8330.0,8400.0,28500],["2026-08-14",8400.0,8500.0,8330.0,8330.0,14500],["2026-08-17",8400.0,8500.0,8320.0,8490.0,2200],["2026-08-18",8490.0,8700.0,8330.0,8590.0,13500],["2026-08-19",8060.0,8570.0,8060.0,8560.0,3900],["2026-08-20",8300.0,8560.0,8300.0,8310.0,3100],["2026-08-21",8400.0,8580.0,8080.0,8210.0,5400],["2026-08-24",8210.0,8400.0,8200.0,8260.0,2700],["2026-08-25",8280.0,8390.0,8280.0,8380.0,3500],["2026-08-26",8390.0,8600.0,8390.0,8500.0,11000],["2026-08-27",8600.0,8600.0,8360.0,8500.0,7800],["2026-08-28",8500.0,8500.0,8110.0,8200.0,13800],["2026-09-03",8200.0,8400.0,8180.0,8210.0,29800],["2026-09-04",8220.0,8220.0,8150.0,8160.0,7500],["2026-09-07",8160.0,8170.0,8050.0,8060.0,5300],["2026-09-08",8020.0,8250.0,7500.0,7800.0,50200],["2026-09-09",7800.0,8000.0,7700.0,7700.0,40300],["2026-09-10",8000.0,8000.0,7640.0,7640.0,4100],["2026-09-11",7640.0,7940.0,7500.0,7940.0,8700],["2026-09-14",7910.0,7910.0,7790.0,7790.0,17800],["2026-09-15",7500.0,7790.0,7500.0,7780.0,26900],["2026-09-16",7750.0,7750.0,7450.0,7690.0,7600],["2026-09-17",7680.0,7690.0,7530.0,7530.0,35700],["2026-09-18",7600.0,7680.0,7570.0,7680.0,5900],["2026-09-21",7900.0,7950.0,7700.0,7800.0,3000],["2026-09-22",7920.0,7920.0,7800.0,7900.0,2200],["2026-09-23",7800.0,7980.0,7600.0,7680.0,10100],["2026-09-24",7610.0,7680.0,7530.0,7680.0,9000],["2026-09-25",8000.0,8000.0,7600.0,7700.0,25300],["2026-09-28",7700.0,7700.0,7600.0,7700.0,3900],["2026-09-29",7700.0,7900.0,7700.0,7880.0,27600],["2026-09-30",7880.0,7880.0,7880.0,7880.0,1200],["2026-10-01",7700.0,7880.0,7700.0,7880.0,1100],["2026-10-02",7650.0,7700.0,7330.0,7420.0,26100],["2026-10-05",7450.0,7600.0,7450.0,7550.0,1500],["2026-10-06",7500.0,7790.0,7400.0,7450.0,9700],["2026-10-07",7450.0,7550.0,7400.0,7550.0,11300],["2026-10-08",7580.0,7730.0,7540.0,7710.0,7000],["2026-10-09",7310.0,7710.0,7310.0,7710.0,3700],["2026-10-12",7710.0,7850.0,7710.0,7800.0,500]]}