{"sym":"TEG","index":false,"bars":[["2015-12-22",6858.46,6858.46,6419.52,6419.52,31900],["2015-12-23",6419.52,6419.52,6419.52,6419.52,17000],["2015-12-24",6419.52,6584.12,6419.52,6584.12,109000],["2015-12-25",6419.52,6529.26,6419.52,6529.26,54300],["2015-12-28",6529.26,6584.12,6529.26,6584.12,54300],["2015-12-29",6584.12,6584.12,6529.26,6584.12,27500],["2015-12-30",6638.99,6858.46,6638.99,6858.46,72600],["2015-12-31",6858.46,7516.87,6858.46,7516.87,165900],["2016-01-04",6858.46,7791.21,6858.46,7791.21,98100],["2016-01-05",7791.21,8230.15,7626.61,8230.15,195500],["2016-01-06",8230.15,8285.02,8175.29,8285.02,189100],["2016-01-07",8175.29,8394.76,8010.68,8394.76,186100],["2016-01-08",8175.29,8559.36,8175.29,8559.36,193400],["2016-01-11",8559.36,8669.09,8559.36,8669.09,230900],["2016-01-12",8669.09,8669.09,8504.49,8504.49,138400],["2016-01-13",8449.62,8504.49,8230.15,8449.62,119300],["2016-01-14",8449.62,8669.09,8449.62,8614.23,87400],["2016-01-15",8614.23,8833.7,8614.23,8723.96,22800],["2016-01-18",8504.49,8504.49,8394.76,8449.62,16300],["2016-01-19",8504.49,9272.64,8504.49,9272.64,160200],["2016-01-20",9272.64,9437.24,9272.64,9437.24,873900],["2016-01-21",9327.51,9601.85,9217.77,9437.24,111800],["2016-01-22",9821.32,10369.99,9711.58,10369.99,175300],["2016-01-25",10315.13,10479.73,10260.26,10424.86,63400],["2016-01-26",10260.26,10260.26,10150.52,10205.39,18600],["2016-01-27",10205.39,11138.14,10205.39,11028.41,51400],["2016-01-28",11028.41,11083.27,10918.67,11028.41,92100],["2016-01-29",10918.67,10973.54,10863.8,10863.8,42500],["2016-02-01",10808.93,10808.93,10150.52,10315.13,160300],["2016-02-02",10260.26,10479.73,9876.18,10479.73,107000],["2016-02-03",10424.86,10589.46,10424.86,10589.46,17000],["2016-02-04",10534.6,10589.46,10534.6,10589.46,4100],["2016-02-05",10479.73,10479.73,10424.86,10479.73,3200],["2016-02-15",10534.6,10534.6,10369.99,10479.73,236500],["2016-02-16",10424.86,10808.93,10424.86,10754.07,201800],["2016-02-17",10754.07,10918.67,10754.07,10918.67,187400],["2016-02-18",10918.67,11193.01,10918.67,11193.01,200900],["2016-02-19",11193.01,11247.88,11138.14,11247.88,193400],["2016-02-22",11247.88,11247.88,10973.54,10973.54,95200],["2016-02-23",10973.54,11028.41,10754.07,10808.93,76100],["2016-02-24",10754.07,11028.41,10754.07,10973.54,118300],["2016-02-25",10918.67,10973.54,10754.07,10808.93,184400],["2016-02-26",10754.07,10918.67,10754.07,10863.8,57500],["2016-02-29",10808.93,10808.93,10479.73,10479.73,28000],["2016-03-01",10424.86,10424.86,9437.24,9437.24,45500],["2016-03-02",8559.36,9162.9,8559.36,9108.04,191300],["2016-03-03",8778.83,9108.04,8559.36,9053.17,463400],["2016-03-04",8888.57,9382.37,8778.83,9327.51,393100],["2016-03-07",9382.37,9492.11,9327.51,9437.24,141700],["2016-03-08",9382.37,9437.24,9327.51,9437.24,166500],["2016-03-09",9382.37,9601.85,9382.37,9601.85,178600],["2016-03-10",9601.85,9985.92,9601.85,9985.92,430800],["2016-03-11",9876.18,10150.52,9766.45,10150.52,325700],["2016-03-14",9876.18,9876.18,9437.24,9437.24,259700],["2016-03-15",9437.24,9437.24,8943.43,9217.77,47600],["2016-03-16",9053.17,9327.51,8943.43,9162.9,474300],["2016-03-17",9217.77,9382.37,9053.17,9382.37,840500],["2016-03-18",9382.37,9382.37,9162.9,9272.64,177600],["2016-03-21",9272.64,9437.24,9272.64,9272.64,204400],["2016-03-22",9272.64,9327.51,9217.77,9217.77,227700],["2016-03-23",9217.77,9546.98,9217.77,9546.98,160200],["2016-03-24",9492.11,9876.18,9272.64,9821.32,326300],["2016-03-25",9931.05,9931.05,9492.11,9876.18,401900],["2016-03-28",9821.32,10040.79,9656.71,9931.05,404800],["2016-03-29",9931.05,10205.39,9821.32,10205.39,229000],["2016-03-30",10150.52,10260.26,9766.45,10095.65,32400],["2016-03-31",9985.92,10040.79,9711.58,9711.58,33000],["2016-04-01",9601.85,9876.18,9382.37,9766.45,104100],["2016-04-04",9876.18,10424.86,9821.32,10424.86,80000],["2016-04-05",10095.65,10205.39,9492.11,10150.52,248000],["2016-04-06",9876.18,10589.46,9601.85,10589.46,161000],["2016-04-07",10589.46,10973.54,9711.58,9931.05,236900],["2016-04-08",9931.05,9985.92,9382.37,9766.45,288000],["2016-04-11",9766.45,9766.45,9382.37,9437.24,166200],["2016-04-12",9327.51,9546.98,9217.77,9546.98,142400],["2016-04-13",9601.85,9656.71,9546.98,9546.98,107000],["2016-04-14",9492.11,9601.85,9217.77,9217.77,181800],["2016-04-15",9162.9,9711.58,8943.43,9656.71,205900],["2016-04-19",9492.11,9546.98,9272.64,9272.64,259700],["2016-04-20",9217.77,9656.71,9217.77,9656.71,427600],["2016-04-21",9656.71,10095.65,9382.37,9382.37,286000],["2016-04-22",9382.37,9546.98,8998.3,9053.17,327900],["2016-04-25",9053.17,9108.04,8723.96,8943.43,549700],["2016-04-26",8998.3,9053.17,8394.76,9053.17,672000],["2016-04-27",8943.43,8943.43,8339.89,8339.89,630500],["2016-04-28",8394.76,8723.96,7516.87,8230.15,541100],["2016-04-29",8230.15,8559.36,8010.68,8230.15,84000],["2016-05-04",8614.23,8614.23,7846.08,8449.62,174600],["2016-05-05",8449.62,8778.83,7846.08,8175.29,339900],["2016-05-06",7955.81,7955.81,7571.74,7681.48,216300],["2016-05-09",7626.61,7626.61,7132.8,7242.53,269100],["2016-05-10",7242.53,7681.48,7242.53,7681.48,109900],["2016-05-11",7571.74,7846.08,7571.74,7791.21,144000],["2016-05-12",7736.34,7736.34,7462.01,7571.74,97000],["2016-05-13",7571.74,7846.08,7352.27,7846.08,284400],["2016-05-16",8120.42,8120.42,7900.95,8120.42,299000],["2016-05-17",8394.76,8449.62,8010.68,8175.29,156200],["2016-05-18",8394.76,8394.76,7791.21,8120.42,142200],["2016-05-19",8175.29,8285.02,7681.48,8120.42,191300],["2016-05-20",8120.42,8120.42,7681.48,7681.48,123300],["2016-05-23",7791.21,7900.95,7571.74,7791.21,104600],["2016-05-24",7736.34,7955.81,7626.61,7900.95,78200],["2016-05-25",7955.81,8010.68,7626.61,7681.48,90500],["2016-05-26",7736.34,7955.81,7626.61,7681.48,38200],["2016-05-27",7736.34,7846.08,7462.01,7681.48,111400],["2016-05-30",7955.81,7955.81,7242.53,7736.34,306000],["2016-05-31",7681.48,8449.62,7681.48,8449.62,174600],["2016-06-01",8230.15,8778.83,8230.15,8723.96,69900],["2016-06-02",8614.23,8723.96,8230.15,8504.49,209900],["2016-06-03",8449.62,8559.36,8175.29,8175.29,42600],["2016-06-06",8175.29,8175.29,8010.68,8065.55,31300],["2016-06-07",8065.55,8230.15,7900.95,7900.95,94000],["2016-06-08",8010.68,8230.15,7900.95,7955.81,119200],["2016-06-09",8010.68,8010.68,7736.34,7736.34,188800],["2016-06-10",7955.81,7955.81,7791.21,7900.95,126600],["2016-06-13",8065.55,8120.42,7736.34,7955.81,230200],["2016-06-14",8120.42,8230.15,7736.34,8010.68,130000],["2016-06-15",8010.68,8010.68,7900.95,7900.95,143600],["2016-06-16",7900.95,8065.55,7791.21,7791.21,101200],["2016-06-17",7900.95,7900.95,7736.34,7900.95,87000],["2016-06-20",7681.48,8120.42,7681.48,8120.42,192900],["2016-06-21",8010.68,8175.29,7846.08,8120.42,133000],["2016-06-22",8120.42,8175.29,8010.68,8120.42,144800],["2016-06-23",8120.42,8285.02,7955.81,8010.68,108600],["2016-06-24",8065.55,8120.42,7242.53,7681.48,127900],["2016-06-27",7736.34,7900.95,7516.87,7900.95,86600],["2016-06-28",7900.95,8010.68,7736.34,8010.68,312100],["2016-06-29",8010.68,8175.29,8010.68,8175.29,46500],["2016-06-30",8175.29,8175.29,8010.68,8010.68,35900],["2016-07-01",8065.55,8175.29,8065.55,8120.42,141000],["2016-07-04",8175.29,8614.23,8065.55,8504.49,301200],["2016-07-05",8504.49,8669.09,8394.76,8669.09,196200],["2016-07-06",8559.36,9492.11,8010.68,9492.11,1162300],["2016-07-07",9492.11,10424.86,9272.64,9931.05,730900],["2016-07-08",9876.18,10424.86,9327.51,9985.92,728900],["2016-07-11",9876.18,9876.18,8998.3,8998.3,562800],["2016-07-12",8778.83,9437.24,8285.02,9327.51,458900],["2016-07-13",9546.98,9546.98,8723.96,8833.7,757300],["2016-07-14",8833.7,8833.7,7955.81,7955.81,502200],["2016-07-15",8010.68,8230.15,7736.34,7955.81,195100],["2016-07-18",7736.34,8010.68,7736.34,7736.34,224500],["2016-07-19",7846.08,8010.68,6968.2,6968.2,234600],["2016-07-20",6968.2,6968.2,6309.78,6309.78,495800],["2016-07-21",5815.98,6474.39,5706.24,6474.39,332100],["2016-07-22",6474.39,6474.39,5870.84,6419.52,224800],["2016-07-25",6035.45,6254.92,6035.45,6145.18,236200],["2016-07-26",6254.92,6693.86,6035.45,6693.86,317200],["2016-07-27",6584.12,6638.99,6254.92,6419.52,116700],["2016-07-28",6693.86,6803.59,6200.05,6200.05,277400],["2016-07-29",6254.92,6419.52,6200.05,6309.78,97300],["2016-08-01",6584.12,6638.99,6364.65,6584.12,341800],["2016-08-02",6309.78,6419.52,6035.45,6035.45,172700],["2016-08-03",6145.18,6145.18,5431.9,5431.9,471800],["2016-08-04",5431.9,5431.9,4938.09,4938.09,209700],["2016-08-05",4938.09,4992.96,4444.28,4992.96,378500],["2016-08-08",4883.22,5102.7,4608.89,4938.09,64500],["2016-08-09",4773.49,4938.09,4718.62,4938.09,48000],["2016-08-10",4883.22,5047.83,4663.75,4938.09,83900],["2016-08-11",4883.22,4992.96,4773.49,4992.96,150700],["2016-08-12",4992.96,5102.7,4883.22,4938.09,85400],["2016-08-15",4938.09,4992.96,4828.36,4938.09,101400],["2016-08-16",4938.09,4992.96,4828.36,4992.96,167800],["2016-08-17",4992.96,5212.43,4938.09,5157.56,115100],["2016-08-18",5157.56,5212.43,4938.09,4938.09,67300],["2016-08-19",4992.96,5212.43,4938.09,5102.7,201100],["2016-08-22",5102.7,5377.03,5102.7,5267.3,123300],["2016-08-23",5267.3,5596.5,5212.43,5596.5,140100],["2016-08-24",5431.9,5596.5,5322.17,5322.17,110400],["2016-08-25",5431.9,5431.9,5267.3,5431.9,102000],["2016-08-26",5431.9,5706.24,4938.09,5706.24,283600],["2016-08-29",5706.24,5815.98,5486.77,5706.24,135100],["2016-08-30",5706.24,5706.24,5541.64,5596.5,169500],["2016-08-31",5651.37,5706.24,5596.5,5596.5,209300],["2016-09-01",5596.5,5706.24,5431.9,5486.77,122000],["2016-09-05",5486.77,5486.77,5431.9,5486.77,92300],["2016-09-06",5541.64,5706.24,5431.9,5541.64,129100],["2016-09-07",5486.77,5651.37,5431.9,5431.9,115050],["2016-09-08",5486.77,5596.5,5486.77,5596.5,103200],["2016-09-09",5596.5,5706.24,5541.64,5596.5,120700],["2016-09-12",5596.5,5596.5,5377.03,5377.03,301000],["2016-09-13",5486.77,5541.64,5377.03,5486.77,82400],["2016-09-14",5431.9,5431.9,5212.43,5431.9,107300],["2016-09-15",5431.9,5486.77,5157.56,5486.77,22800],["2016-09-16",5431.9,5431.9,5322.17,5322.17,9900],["2016-09-19",5322.17,5322.17,5157.56,5267.3,19800],["2016-09-20",5377.03,5596.5,5212.43,5431.9,621700],["2016-09-21",5431.9,5596.5,5322.17,5486.77,43700],["2016-09-22",5486.77,5651.37,5377.03,5377.03,29700],["2016-09-23",5431.9,5431.9,5267.3,5377.03,21700],["2016-09-26",5486.77,5486.77,5267.3,5486.77,350100],["2016-09-27",5486.77,5486.77,5377.03,5486.77,24600],["2016-09-28",5431.9,5486.77,5267.3,5377.03,20110],["2016-09-29",5377.03,5377.03,5267.3,5322.17,15700],["2016-09-30",5377.03,5486.77,5322.17,5486.77,356100],["2016-10-03",5431.9,5596.5,5377.03,5596.5,303100],["2016-10-04",5486.77,6145.18,5486.77,5870.84,364600],["2016-10-05",5761.11,6090.31,5706.24,6090.31,589200],["2016-10-06",6035.45,6474.39,5925.71,6254.92,710700],["2016-10-07",6254.92,6254.92,5761.11,6035.45,420900],["2016-10-10",5925.71,6035.45,5651.37,5651.37,343300],["2016-10-11",5761.11,5761.11,5377.03,5596.5,251710],["2016-10-12",5596.5,5761.11,5486.77,5706.24,381450],["2016-10-13",5541.64,5815.98,5322.17,5486.77,277400],["2016-10-14",5486.77,5761.11,5431.9,5541.64,387300],["2016-10-17",5431.9,5431.9,4992.96,5377.03,670400],["2016-10-18",5322.17,5377.03,5157.56,5212.43,274200],["2016-10-19",5212.43,5267.3,5102.7,5212.43,384800],["2016-10-20",5212.43,5322.17,4992.96,5322.17,179500],["2016-10-21",5157.56,5322.17,5157.56,5322.17,159800],["2016-10-24",5322.17,5322.17,5047.83,5212.43,249700],["2016-10-25",5157.56,5267.3,5047.83,5212.43,737000],["2016-10-26",5212.43,5212.43,5047.83,5212.43,222400],["2016-10-27",5157.56,5212.43,4992.96,4992.96,155500],["2016-10-28",4992.96,5157.56,4992.96,5157.56,38400],["2016-10-31",5157.56,5157.56,5047.83,5102.7,75300],["2016-11-01",5212.43,5212.43,4883.22,4938.09,164200],["2016-11-02",4938.09,4938.09,4773.49,4938.09,28600],["2016-11-03",4938.09,4938.09,4773.49,4883.22,73600],["2016-11-04",4828.36,4883.22,4718.62,4773.49,23200],["2016-11-07",4828.36,4992.96,4773.49,4992.96,206200],["2016-11-08",4883.22,4938.09,4773.49,4938.09,130100],["2016-11-09",4883.22,4883.22,4554.02,4663.75,66900],["2016-11-10",4718.62,4773.49,4608.89,4718.62,239900],["2016-11-11",4938.09,5157.56,4718.62,4992.96,372300],["2016-11-14",4938.09,5157.56,4883.22,4992.96,267900],["2016-11-15",4828.36,4992.96,4663.75,4718.62,256920],["2016-11-16",4828.36,5047.83,4718.62,5047.83,322010],["2016-11-17",4938.09,5047.83,4828.36,5047.83,203400],["2016-11-18",5047.83,5157.56,4883.22,5102.7,174400],["2016-11-21",5102.7,5212.43,5047.83,5157.56,179600],["2016-11-22",5157.56,5377.03,5157.56,5322.17,284300],["2016-11-23",5377.03,5486.77,4992.96,5212.43,300700],["2016-11-24",4938.09,5212.43,4938.09,5212.43,54500],["2016-11-25",4938.09,5267.3,4938.09,5157.56,128200],["2016-11-28",5047.83,5102.7,4828.36,5047.83,240200],["2016-11-29",5047.83,5047.83,4828.36,4938.09,85600],["2016-11-30",4883.22,4938.09,4828.36,4938.09,22800],["2016-12-01",4938.09,4938.09,4718.62,4773.49,203900],["2016-12-02",4883.22,5102.7,4828.36,4992.96,73500],["2016-12-05",4938.09,5102.7,4883.22,5102.7,226800],["2016-12-06",5047.83,5157.56,4992.96,5047.83,142300],["2016-12-07",5047.83,5322.17,5047.83,5157.56,110240],["2016-12-08",5322.17,5651.37,5157.56,5651.37,406800],["2016-12-09",5596.5,5761.11,5377.03,5486.77,217600],["2016-12-12",5431.9,5431.9,5212.43,5267.3,45800],["2016-12-13",5212.43,5212.43,4883.22,4992.96,41600],["2016-12-14",4938.09,4992.96,4828.36,4992.96,45000],["2016-12-15",4938.09,4938.09,4828.36,4938.09,36900],["2016-12-16",4938.09,4938.09,4773.49,4883.22,39900],["2016-12-19",4938.09,4938.09,4773.49,4883.22,27500],["2016-12-20",4828.36,4828.36,4663.75,4828.36,42300],["2016-12-21",4773.49,4883.22,4773.49,4883.22,38700],["2016-12-22",4718.62,4883.22,4663.75,4883.22,44200],["2016-12-23",4773.49,4773.49,4554.02,4608.89,252600],["2016-12-26",4773.49,4773.49,4608.89,4773.49,362900],["2016-12-27",4773.49,4773.49,4554.02,4718.62,49100],["2016-12-28",4608.89,4773.49,4554.02,4773.49,26310],["2016-12-29",4608.89,4718.62,4499.15,4499.15,15600],["2016-12-30",4499.15,4663.75,4499.15,4663.75,8800],["2017-01-03",4499.15,4718.62,4444.28,4663.75,135900],["2017-01-04",4663.75,4663.75,4499.15,4499.15,94200],["2017-01-05",4554.02,4554.02,4444.28,4444.28,19100],["2017-01-06",4499.15,4608.89,4389.42,4499.15,73100],["2017-01-09",4499.15,4938.09,4389.42,4938.09,272800],["2017-01-10",4938.09,5322.17,4663.75,5102.7,335500],["2017-01-11",4828.36,5102.7,4773.49,4938.09,121300],["2017-01-12",4773.49,4883.22,4554.02,4718.62,160400],["2017-01-13",4718.62,4718.62,4499.15,4663.75,51000],["2017-01-16",4663.75,4663.75,4389.42,4663.75,46500],["2017-01-17",4663.75,4663.75,4444.28,4554.02,11900],["2017-01-18",4554.02,4883.22,4554.02,4773.49,230700],["2017-01-19",4828.36,4883.22,4718.62,4718.62,129700],["2017-01-20",4828.36,4883.22,4773.49,4883.22,85000],["2017-01-23",4883.22,4883.22,4718.62,4718.62,74400],["2017-01-24",4828.36,4883.22,4608.89,4773.49,26800],["2017-01-25",4828.36,4883.22,4773.49,4883.22,14800],["2017-02-02",4828.36,4883.22,4828.36,4883.22,16000],["2017-02-03",4773.49,4828.36,4663.75,4718.62,118000],["2017-02-06",4828.36,4828.36,4499.15,4608.89,182400],["2017-02-07",4499.15,4663.75,4499.15,4663.75,78200],["2017-02-08",4554.02,4608.89,4499.15,4554.02,56900],["2017-02-09",4554.02,4992.96,4499.15,4992.96,361700],["2017-02-10",5047.83,5431.9,4992.96,5267.3,508020],["2017-02-13",5267.3,5322.17,5047.83,5267.3,174430],["2017-02-14",5102.7,5212.43,4992.96,4992.96,395040],["2017-02-15",4992.96,5102.7,4828.36,4938.09,65000],["2017-02-16",4938.09,5047.83,4773.49,4938.09,390000],["2017-02-17",4992.96,4992.96,4718.62,4883.22,164000],["2017-02-20",4883.22,4992.96,4773.49,4992.96,214800],["2017-02-21",4992.96,5486.77,4992.96,5431.9,521850],["2017-02-22",5431.9,5596.5,5267.3,5486.77,388700],["2017-02-23",5322.17,5596.5,5212.43,5322.17,441800],["2017-02-24",5322.17,5377.03,5102.7,5267.3,376000],["2017-02-27",5322.17,5377.03,5102.7,5267.3,274400],["2017-02-28",5322.17,5322.17,4938.09,5157.56,190600],["2017-03-01",5102.7,5102.7,4883.22,4938.09,132400],["2017-03-02",4938.09,4938.09,4718.62,4718.62,131700],["2017-03-03",4718.62,5102.7,4663.75,4938.09,284500],["2017-03-06",4992.96,5047.83,4828.36,4883.22,103500],["2017-03-07",4773.49,4938.09,4554.02,4883.22,110300],["2017-03-08",4773.49,4828.36,4663.75,4773.49,100500],["2017-03-09",4773.49,4773.49,4663.75,4718.62,166440],["2017-03-10",4773.49,4883.22,4718.62,4718.62,158500],["2017-03-13",4773.49,4828.36,4608.89,4663.75,314100],["2017-03-14",4663.75,4938.09,4663.75,4938.09,161400],["2017-03-15",4883.22,5047.83,4773.49,4773.49,300900],["2017-03-16",4828.36,4883.22,4663.75,4828.36,382900],["2017-03-17",4828.36,4828.36,4718.62,4718.62,191100],["2017-03-20",4773.49,5157.56,4773.49,5157.56,1452600],["2017-03-21",5377.03,5431.9,4992.96,5212.43,977230],["2017-03-22",5322.17,5322.17,4992.96,4992.96,413200],["2017-03-23",4992.96,5047.83,4828.36,4992.96,164300],["2017-03-24",4938.09,5047.83,4828.36,5047.83,808600],["2017-03-27",5102.7,5267.3,4938.09,5157.56,925300],["2017-03-28",5157.56,5157.56,4883.22,4883.22,409800],["2017-03-29",4883.22,5047.83,4883.22,5047.83,405810],["2017-03-30",5047.83,5102.7,4828.36,4828.36,368150],["2017-03-31",4883.22,4938.09,4883.22,4938.09,138900],["2017-04-03",4883.22,5047.83,4828.36,4938.09,606200],["2017-04-04",4883.22,5047.83,4828.36,4992.96,1030630],["2017-04-05",5047.83,5157.56,4938.09,5102.7,790400],["2017-04-07",5157.56,5212.43,5102.7,5102.7,708830],["2017-04-10",5102.7,5102.7,4773.49,4773.49,1033320],["2017-04-11",4773.49,4992.96,4718.62,4828.36,500900],["2017-04-12",4883.22,4883.22,4718.62,4718.62,522700],["2017-04-13",4828.36,4828.36,4608.89,4663.75,496750],["2017-04-14",4663.75,4663.75,4389.42,4444.28,526700],["2017-04-17",4444.28,4499.15,4005.34,4005.34,1108400],["2017-04-18",3950.47,4115.08,3621.27,4115.08,714910],["2017-04-19",4169.94,4169.94,3895.61,4005.34,234000],["2017-04-20",4005.34,4005.34,3840.74,3895.61,189800],["2017-04-21",3785.87,3895.61,3785.87,3840.74,246500],["2017-04-24",3731.0,3895.61,3731.0,3785.87,86500],["2017-04-25",3785.87,3785.87,3621.27,3731.0,208100],["2017-04-26",3731.0,3895.61,3676.14,3895.61,187800],["2017-04-27",3840.74,4060.21,3840.74,3950.47,117400],["2017-04-28",3950.47,3950.47,3840.74,3895.61,260400],["2017-05-03",3895.61,3950.47,3785.87,3950.47,150800],["2017-05-04",3950.47,4334.55,3895.61,4224.81,271800],["2017-05-05",4279.68,4389.42,4224.81,4389.42,245500],["2017-05-08",4444.28,4828.36,4444.28,4773.49,877730],["2017-05-09",4773.49,4828.36,4554.02,4608.89,373800],["2017-05-10",4608.89,5047.83,4608.89,4828.36,723700],["2017-05-11",4828.36,4828.36,4663.75,4828.36,279500],["2017-05-12",4828.36,4883.22,4663.75,4828.36,331650],["2017-05-15",4883.22,5157.56,4828.36,5157.56,781100],["2017-05-16",5267.3,5267.3,4938.09,4938.09,315680],["2017-05-17",4938.09,4992.96,4773.49,4883.22,339700],["2017-05-18",4828.36,4828.36,4663.75,4663.75,399800],["2017-05-19",4608.89,4773.49,4608.89,4663.75,178320],["2017-05-22",4773.49,4938.09,4718.62,4773.49,774900],["2017-05-23",4828.36,4828.36,4608.89,4608.89,232100],["2017-05-24",4608.89,4608.89,4499.15,4554.02,352140],["2017-05-25",4554.02,4608.89,4279.68,4389.42,718742],["2017-05-26",4499.15,4499.15,4334.55,4389.42,273200],["2017-05-29",4334.55,4389.42,4224.81,4279.68,206631],["2017-05-30",4279.68,4279.68,4169.94,4169.94,298500],["2017-05-31",4224.81,4499.15,4169.94,4279.68,186200],["2017-06-01",4279.68,4389.42,4279.68,4389.42,85200],["2017-06-02",4389.42,4389.42,4279.68,4334.55,71430],["2017-06-05",4389.42,4389.42,4279.68,4389.42,189700],["2017-06-06",4389.42,4389.42,4279.68,4279.68,46000],["2017-06-07",4279.68,4334.55,4224.81,4334.55,218800],["2017-06-08",4279.68,4279.68,4224.81,4279.68,103500],["2017-06-09",4279.68,4334.55,4169.94,4334.55,160500],["2017-06-12",4334.55,4718.62,4224.81,4554.02,480703],["2017-06-13",4608.89,4718.62,4499.15,4554.02,178500],["2017-06-14",4554.02,4554.02,4444.28,4554.02,83100],["2017-06-15",4554.02,4554.02,4334.55,4334.55,214200],["2017-06-16",4334.55,4444.28,4334.55,4444.28,74500],["2017-06-19",4444.28,4444.28,4334.55,4389.42,301000],["2017-06-20",4389.42,4444.28,4334.55,4444.28,169400],["2017-06-21",4389.42,4499.15,4389.42,4389.42,76600],["2017-06-22",4334.55,4608.89,4334.55,4499.15,371300],["2017-06-23",4554.02,4773.49,4444.28,4718.62,664250],["2017-06-26",4718.62,4773.49,4608.89,4608.89,249300],["2017-06-27",4554.02,4663.75,4554.02,4554.02,281100],["2017-06-28",4608.89,4608.89,4499.15,4554.02,211830],["2017-06-29",4554.02,4554.02,4499.15,4554.02,211700],["2017-06-30",4554.02,4554.02,4499.15,4554.02,223110],["2017-07-03",4608.89,4992.96,4608.89,4992.96,709630],["2017-07-04",5431.9,5431.9,4938.09,5047.83,773250],["2017-07-05",4992.96,5047.83,4883.22,5047.83,300250],["2017-07-06",4938.09,5102.7,4938.09,4992.96,329200],["2017-07-07",4992.96,5102.7,4938.09,4992.96,471019],["2017-07-10",4938.09,5047.83,4883.22,4883.22,450311],["2017-07-11",4949.21,5081.19,4949.21,5015.2,239670],["2017-07-12",5081.19,5081.19,4817.23,4883.22,186540],["2017-07-13",4817.23,4883.22,4751.25,4751.25,184410],["2017-07-14",4751.25,4817.23,4619.27,4751.25,198900],["2017-07-17",4685.26,4685.26,4553.28,4685.26,186821],["2017-07-18",4619.27,4685.26,4553.28,4619.27,73000],["2017-07-19",4553.28,4619.27,4487.29,4553.28,126250],["2017-07-20",4553.28,4553.28,4421.3,4421.3,148800],["2017-07-21",4421.3,4553.28,4289.32,4487.29,200600],["2017-07-24",4487.29,4487.29,4421.3,4421.3,152303],["2017-07-25",4421.3,4421.3,4289.32,4421.3,119700],["2017-07-26",4355.31,4487.29,4289.32,4487.29,121900],["2017-07-27",4487.29,4487.29,4355.31,4421.3,126800],["2017-07-28",4421.3,4487.29,4355.31,4487.29,210000],["2017-07-31",4487.29,4487.29,4355.31,4487.29,150610],["2017-08-01",4487.29,4619.27,4487.29,4487.29,131300],["2017-08-02",4487.29,4487.29,4355.31,4355.31,107700],["2017-08-03",4355.31,4487.29,4355.31,4421.3,123500],["2017-08-04",4487.29,4553.28,4421.3,4553.28,64600],["2017-08-07",4553.28,4553.28,4421.3,4553.28,138500],["2017-08-08",4421.3,4553.28,4421.3,4553.28,131410],["2017-08-09",4553.28,4619.27,4487.29,4619.27,261400],["2017-08-10",4553.28,4553.28,4421.3,4553.28,187000],["2017-08-11",4487.29,4553.28,4421.3,4553.28,147900],["2017-08-14",4487.29,4619.27,4487.29,4553.28,119200],["2017-08-15",4487.29,4553.28,4487.29,4487.29,76700],["2017-08-16",4487.29,4487.29,4487.29,4487.29,61800],["2017-08-17",4487.29,4487.29,4421.3,4487.29,143400],["2017-08-18",4421.3,4487.29,4421.3,4487.29,91800],["2017-08-21",4487.29,4487.29,4421.3,4487.29,79900],["2017-08-22",4487.29,4487.29,4421.3,4487.29,96600],["2017-08-23",4421.3,4553.28,4421.3,4553.28,224600],["2017-08-24",4553.28,4883.22,4487.29,4883.22,489800],["2017-08-25",4817.23,4883.22,4685.26,4817.23,126400],["2017-08-28",4751.25,4751.25,4619.27,4751.25,189300],["2017-08-29",4619.27,4685.26,4553.28,4619.27,107910],["2017-08-30",4553.28,4619.27,4487.29,4619.27,66100],["2017-08-31",4487.29,4619.27,4487.29,4619.27,159300],["2017-09-01",4553.28,4553.28,4487.29,4553.28,93600],["2017-09-05",4553.28,4619.27,4487.29,4619.27,67400],["2017-09-06",4553.28,4553.28,4487.29,4553.28,34610],["2017-09-07",4553.28,4553.28,4487.29,4553.28,37800],["2017-09-08",4487.29,4487.29,4421.3,4421.3,185052],["2017-09-11",4421.3,4421.3,4289.32,4289.32,160856],["2017-09-12",4289.32,4487.29,4289.32,4487.29,215710],["2017-09-13",4487.29,4487.29,4421.3,4487.29,79930],["2017-09-14",4487.29,4487.29,4421.3,4421.3,90080],["2017-09-15",4025.36,4487.29,4025.36,4421.3,40360],["2017-09-18",4421.3,4421.3,4355.31,4421.3,202680],["2017-09-19",4421.3,4487.29,4421.3,4421.3,71160],["2017-09-20",4421.3,4421.3,4355.31,4421.3,63140],["2017-09-21",4355.31,4421.3,4355.31,4421.3,156760],["2017-09-22",4355.31,4355.31,4355.31,4355.31,52610],["2017-09-25",4421.3,4421.3,4355.31,4421.3,138300],["2017-09-26",4421.3,4487.29,4355.31,4421.3,136100],["2017-09-27",4421.3,4421.3,4289.32,4355.31,160920],["2017-09-28",4421.3,4487.29,4355.31,4421.3,68340],["2017-09-29",4355.31,4421.3,4355.31,4421.3,32600],["2017-10-02",4421.3,4421.3,4355.31,4355.31,136690],["2017-10-03",4355.31,4355.31,4289.32,4355.31,170659],["2017-10-04",4289.32,4355.31,4289.32,4355.31,9819],["2017-10-05",4289.32,4355.31,4289.32,4355.31,15651],["2017-10-06",4289.32,4355.31,4289.32,4355.31,56820],["2017-10-09",4289.32,4289.32,4223.33,4289.32,69840],["2017-10-10",4289.32,4289.32,4223.33,4289.32,21424],["2017-10-11",4289.32,4355.31,4223.33,4289.32,80110],["2017-10-12",4289.32,4355.31,4223.33,4289.32,94002],["2017-10-13",4223.33,4289.32,4223.33,4289.32,62900],["2017-10-16",4223.33,4289.32,4157.34,4289.32,34704],["2017-10-17",4223.33,4289.32,4157.34,4289.32,56060],["2017-10-18",4223.33,4289.32,4157.34,4289.32,54170],["2017-10-19",4223.33,4289.32,4157.34,4289.32,75681],["2017-10-20",4223.33,4223.33,4157.34,4157.34,35026],["2017-10-23",4157.34,4157.34,3959.37,4157.34,130019],["2017-10-24",3959.37,4157.34,3959.37,4157.34,94250],["2017-10-25",4091.35,4157.34,4025.36,4091.35,91200],["2017-10-26",4091.35,4157.34,4025.36,4157.34,192000],["2017-10-27",4091.35,4091.35,4025.36,4091.35,121290],["2017-10-30",4091.35,4091.35,3959.37,4091.35,67520],["2017-10-31",4025.36,4025.36,3959.37,3959.37,134980],["2017-11-01",3893.38,3959.37,3827.39,3827.39,139190],["2017-11-02",3827.39,3893.38,3827.39,3893.38,91636],["2017-11-03",3893.38,3959.37,3827.39,3959.37,58340],["2017-11-06",3959.37,3959.37,3959.37,3959.37,33559],["2017-11-07",3959.37,4025.36,3959.37,4025.36,62570],["2017-11-08",3959.37,4025.36,3959.37,4025.36,47500],["2017-11-09",3959.37,4025.36,3959.37,4025.36,15600],["2017-11-10",4025.36,4025.36,3959.37,4025.36,65520],["2017-11-13",3893.38,4025.36,3893.38,4025.36,65380],["2017-11-14",4025.36,4025.36,3893.38,4025.36,78100],["2017-11-15",3959.37,4025.36,3959.37,4025.36,68300],["2017-11-16",4025.36,4025.36,3959.37,4025.36,140000],["2017-11-17",3959.37,4025.36,3893.38,3893.38,101800],["2017-11-20",4025.36,4025.36,3893.38,3959.37,57656],["2017-11-21",3959.37,3959.37,3893.38,3959.37,208900],["2017-11-22",3959.37,4025.36,3959.37,4025.36,84225],["2017-11-23",4025.36,4025.36,3959.37,4025.36,34900],["2017-11-24",3959.37,4025.36,3959.37,4025.36,52220],["2017-11-27",4025.36,4289.32,4025.36,4223.33,176296],["2017-11-28",4223.33,4289.32,4157.34,4289.32,26160],["2017-11-29",4289.32,4355.31,4289.32,4355.31,51200],["2017-11-30",4355.31,4355.31,4223.33,4289.32,89850],["2017-12-01",4289.32,4289.32,4223.33,4289.32,83700],["2017-12-04",4289.32,4289.32,4223.33,4289.32,38400],["2017-12-05",4289.32,4289.32,4223.33,4223.33,95950],["2017-12-06",4223.33,4289.32,4223.33,4289.32,33536],["2017-12-07",4289.32,4289.32,4223.33,4223.33,79600],["2017-12-08",4289.32,4289.32,4157.34,4157.34,94599],["2017-12-11",4157.34,4157.34,4157.34,4157.34,39140],["2017-12-12",4157.34,4157.34,4091.35,4157.34,84510],["2017-12-13",4223.33,4289.32,4223.33,4289.32,29100],["2017-12-14",4289.32,4289.32,4289.32,4289.32,41700],["2017-12-15",4289.32,4355.31,4289.32,4289.32,22822],["2017-12-18",4355.31,4553.28,4355.31,4355.31,172230],["2017-12-19",4355.31,4553.28,4355.31,4421.3,109632],["2017-12-20",4421.3,4553.28,4421.3,4487.29,78642],["2017-12-21",4421.3,4421.3,4355.31,4355.31,22500],["2017-12-22",4355.31,4421.3,4289.32,4421.3,38000],["2017-12-25",4355.31,4355.31,4289.32,4289.32,40200],["2017-12-26",4355.31,4421.3,4223.33,4421.3,52432],["2017-12-27",4421.3,4487.29,4355.31,4355.31,111980],["2017-12-28",4487.29,4487.29,4355.31,4355.31,98400],["2017-12-29",4355.31,4487.29,4355.31,4487.29,46200],["2018-01-02",4487.29,4553.28,4487.29,4553.28,40120],["2018-01-03",4553.28,4553.28,4487.29,4487.29,93390],["2018-01-04",4487.29,4619.27,4421.3,4619.27,189640],["2018-01-05",4619.27,4619.27,4553.28,4553.28,599750],["2018-01-08",4553.28,4685.26,4553.28,4685.26,87612],["2018-01-09",4685.26,4685.26,4619.27,4619.27,65140],["2018-01-10",4619.27,4619.27,4553.28,4553.28,129610],["2018-01-11",4487.29,4619.27,4487.29,4619.27,124350],["2018-01-12",4685.26,5015.2,4685.26,4883.22,248610],["2018-01-15",4949.21,5279.16,4883.22,5279.16,1698480],["2018-01-16",5279.16,5279.16,5147.18,5279.16,243403],["2018-01-17",5279.16,5279.16,4949.21,4949.21,129214],["2018-01-18",4883.22,5081.19,4685.26,5081.19,1690486],["2018-01-19",4817.23,5147.18,4817.23,5147.18,35800],["2018-01-22",5081.19,5279.16,4949.21,5279.16,142980],["2018-01-23",5279.16,5807.08,5279.16,5675.1,379810],["2018-01-24",5675.1,5675.1,5279.16,5609.11,45838],["2018-01-25",5477.13,5543.12,5279.16,5411.14,128143],["2018-01-26",5213.17,5279.16,5147.18,5279.16,104100],["2018-01-29",5213.17,5213.17,5081.19,5081.19,66680],["2018-01-30",5081.19,5411.14,5081.19,5279.16,46820],["2018-01-31",5279.16,5345.15,5147.18,5345.15,43930],["2018-02-01",5279.16,5345.15,5213.17,5279.16,81900],["2018-02-02",5147.18,5279.16,5147.18,5279.16,7200],["2018-02-05",5213.17,5213.17,5081.19,5147.18,2126370],["2018-02-06",4751.25,4883.22,4685.26,4883.22,133960],["2018-02-07",5015.2,5147.18,4949.21,5081.19,44530],["2018-02-08",5081.19,5147.18,5081.19,5147.18,9320],["2018-02-09",4883.22,5081.19,4751.25,5081.19,48920],["2018-02-12",5081.19,5213.17,5015.2,5213.17,12800],["2018-02-13",5015.2,5411.14,5015.2,5411.14,51918],["2018-02-21",5015.2,5411.14,4883.22,5345.15,21500],["2018-02-22",5279.16,5279.16,5081.19,5213.17,23200],["2018-02-23",5147.18,5213.17,5015.2,5147.18,56010],["2018-02-26",5147.18,5279.16,5081.19,5279.16,24600],["2018-02-27",5279.16,5477.13,5279.16,5477.13,157840],["2018-03-09",6269.0,6275.6,5939.06,6137.03,565440],["2018-03-12",6334.99,6334.99,6071.04,6071.04,229670],["2018-03-13",6005.05,6203.01,5873.07,6203.01,135960],["2018-03-14",6203.01,6203.01,5873.07,5939.06,165630],["2018-03-15",5873.07,5873.07,5675.1,5741.09,163520],["2018-03-16",5675.1,5807.08,5642.1,5675.1,55300],["2018-03-19",5675.1,5939.06,5675.1,5873.07,145970],["2018-03-20",5873.07,5873.07,5774.08,5873.07,93410],["2018-03-21",5939.06,5939.06,5675.1,5807.08,21860],["2018-03-22",5675.1,5873.07,5675.1,5675.1,41510],["2018-03-23",5477.13,5741.09,5477.13,5741.09,72310],["2018-03-26",5609.11,6137.03,5609.11,6137.03,1323350],["2018-03-27",6137.03,6137.03,5741.09,5939.06,24080],["2018-03-28",5741.09,6071.04,5741.09,6071.04,14300],["2018-03-29",6005.05,6005.05,5873.07,5939.06,3480],["2018-03-30",5681.7,5939.06,5681.7,5939.06,5290],["2018-04-02",5694.9,5939.06,5694.9,5939.06,4600],["2018-04-03",5873.07,5939.06,5549.72,5925.86,19150],["2018-04-04",5925.86,5939.06,5556.32,5939.06,57020],["2018-04-05",5589.31,5939.06,5589.31,5932.46,57190],["2018-04-06",5655.3,5939.06,5655.3,5694.9,6800],["2018-04-09",5873.07,5939.06,5741.09,5807.08,20930],["2018-04-10",5873.07,5873.07,5675.1,5873.07,3200],["2018-04-11",5741.09,5741.09,5543.12,5741.09,18270],["2018-04-12",5873.07,5873.07,5609.11,5873.07,10830],["2018-04-13",5919.26,5919.26,5582.71,5582.71,8490],["2018-04-16",5510.12,5510.12,5213.17,5213.17,25300],["2018-04-17",4949.21,5213.17,4883.22,5213.17,62320],["2018-04-18",5147.18,5147.18,4883.22,5147.18,33720],["2018-04-19",5496.93,5496.93,4804.04,5411.14,720],["2018-04-20",5147.18,5734.49,5048.2,5734.49,11990],["2018-04-23",5675.1,5734.49,5338.55,5338.55,2510],["2018-04-24",5463.93,5463.93,4969.01,5265.96,160520],["2018-04-26",5246.17,5279.16,4922.82,5199.97,17630],["2018-04-27",4949.21,5199.97,4850.23,4850.23,24650],["2018-05-02",5166.98,5166.98,5153.78,5153.78,9010],["2018-05-03",4955.81,4955.81,4797.44,4797.44,53690],["2018-05-04",4797.44,4817.23,4474.09,4474.09,13240],["2018-05-07",4170.54,4784.24,4170.54,4784.24,9790],["2018-05-08",4460.89,4751.25,4454.29,4678.66,50270],["2018-05-09",4672.06,4672.06,4619.27,4619.27,5550],["2018-05-10",4685.26,4685.26,4685.26,4685.26,10],["2018-05-11",4619.27,4619.27,4368.51,4619.27,18030],["2018-05-14",4553.28,4553.28,4355.31,4487.29,23810],["2018-05-15",4427.9,4619.27,4177.14,4619.27,60],["2018-05-16",4672.06,4672.06,4295.92,4612.67,38330],["2018-05-17",4315.71,4619.27,4309.12,4619.27,1480],["2018-05-18",4355.31,4612.67,4355.31,4612.67,34690],["2018-05-21",4328.91,4586.27,4322.31,4586.27,10740],["2018-05-22",4586.27,4586.27,4586.27,4586.27,0],["2018-05-23",4295.92,4546.68,4295.92,4546.68,1010],["2018-05-24",4243.13,4540.08,4236.53,4256.32,8120],["2018-05-25",4124.34,4540.08,4124.34,4540.08,38020],["2018-05-28",4289.32,4487.29,4256.32,4256.32,30930],["2018-05-29",4256.32,4414.7,4256.32,4414.7,2880],["2018-05-30",4685.26,4685.26,4124.34,4500.49,2080],["2018-05-31",4731.45,4731.45,4289.32,4606.07,9610],["2018-06-01",4361.91,4606.07,4355.31,4606.07,11360],["2018-06-04",4375.11,4619.27,4375.11,4619.27,6750],["2018-06-05",4421.3,4619.27,4421.3,4619.27,4010],["2018-06-06",4394.9,4401.5,4388.3,4394.9,9210],["2018-06-07",4394.9,4592.87,4203.53,4592.87,4220],["2018-06-08",4322.31,4619.27,4322.31,4619.27,2270],["2018-06-11",4619.27,4619.27,4619.27,4619.27,1300],["2018-06-12",4328.91,4606.07,4322.31,4606.07,10540],["2018-06-13",4606.07,4606.07,4348.71,4606.07,18210],["2018-06-14",4606.07,4606.07,4606.07,4606.07,18190],["2018-06-15",4606.07,4606.07,4606.07,4606.07,1300],["2018-06-18",4295.92,4606.07,4295.92,4606.07,170],["2018-06-19",4553.28,4579.67,4553.28,4579.67,130],["2018-06-20",4368.51,4606.07,4368.51,4606.07,4180],["2018-06-21",4606.07,4606.07,4606.07,4606.07,0],["2018-06-22",4606.07,4606.07,4606.07,4606.07,2500],["2018-06-25",4335.51,4546.68,4335.51,4546.68,540],["2018-06-26",4243.13,4243.13,4243.13,4243.13,1480],["2018-06-27",4540.08,4540.08,4540.08,4540.08,30],["2018-06-28",4540.08,4540.08,4289.32,4540.08,5110],["2018-06-29",4533.48,4533.48,4223.33,4533.48,12640],["2018-07-02",4546.68,4546.68,4546.68,4546.68,20],["2018-07-03",4480.69,4480.69,4480.69,4480.69,300],["2018-07-04",4355.31,4533.48,4355.31,4355.31,2860],["2018-07-05",4243.13,4474.09,4064.95,4289.32,8810],["2018-07-06",4474.09,4474.09,4474.09,4474.09,3000],["2018-07-09",4513.68,4513.68,4513.68,4513.68,10],["2018-07-10",4487.29,4513.68,4487.29,4513.68,700],["2018-07-11",4487.29,4553.28,4487.29,4553.28,8490],["2018-07-12",4553.28,4553.28,4553.28,4553.28,4930],["2018-07-13",4619.27,4619.27,4553.28,4619.27,6960],["2018-07-16",4751.25,4751.25,4751.25,4751.25,10],["2018-07-17",4619.27,4784.24,4619.27,4784.24,461000],["2018-07-18",4685.26,4685.26,4685.26,4685.26,4040],["2018-07-19",4685.26,5008.6,4619.27,5008.6,6690],["2018-07-20",5060.08,5060.08,5060.08,5060.08,110],["2018-07-23",4988.81,5060.08,4988.81,5060.08,5300],["2018-07-24",4846.27,5024.44,4846.27,5024.44,1230],["2018-07-25",5024.44,5024.44,5024.44,5024.44,23000],["2018-07-26",5052.95,5131.34,4917.54,4917.54,34610],["2018-07-27",4917.54,5060.08,4917.54,5060.08,25600],["2018-07-30",4917.54,5060.08,4917.54,5060.08,45080],["2018-07-31",4924.67,4924.67,4775.0,4917.54,60140],["2018-08-01",4917.54,4988.81,4917.54,4988.81,101000],["2018-08-02",4917.54,4988.81,4910.41,4988.81,108350],["2018-08-03",4931.79,4931.79,4881.9,4917.54,46750],["2018-08-06",4917.54,4988.81,4775.0,4775.0,8110],["2018-08-07",4775.0,4988.81,4775.0,4881.9,27530],["2018-08-08",4917.54,5060.08,4917.54,5060.08,81710],["2018-08-09",4917.54,4917.54,4917.54,4917.54,4400],["2018-08-10",4917.54,5202.61,4917.54,5202.61,5500],["2018-08-13",5060.08,5195.49,4953.17,5195.49,66220],["2018-08-14",4988.81,5273.88,4988.81,5273.88,202700],["2018-08-15",5074.33,5074.33,4917.54,4917.54,10630],["2018-08-16",4988.81,4988.81,4917.54,4917.54,10730],["2018-08-17",4953.17,5060.08,4953.17,5060.08,31990],["2018-08-20",4924.67,4988.81,4917.54,4988.81,70510],["2018-08-21",4988.81,5024.44,4988.81,4988.81,83750],["2018-08-22",4988.81,5202.61,4953.17,5202.61,122920],["2018-08-23",5202.61,5202.61,4995.93,4995.93,14260],["2018-08-24",5060.08,5131.34,5010.19,5095.71,14290],["2018-08-27",5024.44,5060.08,5024.44,5060.08,86420],["2018-08-28",5024.44,5024.44,5024.44,5024.44,3500],["2018-08-29",4675.23,5052.95,4675.23,5052.95,80],["2018-08-30",4717.99,4988.81,4717.99,4988.81,380],["2018-08-31",4988.81,4988.81,4988.81,4988.81,0],["2018-09-04",4853.4,4938.92,4846.27,4938.92,120],["2018-09-05",4953.17,5124.22,4917.54,5124.22,64620],["2018-09-06",4988.81,5131.34,4960.3,5131.34,14910],["2018-09-07",4988.81,5231.12,4988.81,5223.99,27250],["2018-09-10",5266.76,5266.76,4881.9,5202.61,19060],["2018-09-11",4881.9,5566.08,4881.9,5566.08,58170],["2018-09-12",5630.23,5701.49,5273.88,5701.49,83370],["2018-09-13",5701.49,5701.49,5487.69,5487.69,25500],["2018-09-14",5558.96,5858.29,5416.42,5858.29,90560],["2018-09-17",5701.49,5865.41,5594.59,5865.41,74550],["2018-09-18",5701.49,5879.67,5701.49,5879.67,108150],["2018-09-19",5879.67,5879.67,5701.49,5872.54,42720],["2018-09-20",5844.03,6022.2,5836.9,6022.2,122080],["2018-09-21",6022.2,6022.2,5601.72,5601.72,2447420],["2018-09-24",5772.76,5772.76,5452.05,5452.05,10560],["2018-09-25",5452.05,5487.69,5452.05,5487.69,410],["2018-09-26",5487.69,5487.69,5109.96,5109.96,7220],["2018-09-27",5131.34,5338.02,5131.34,5273.88,15850],["2018-09-28",5466.31,5466.31,5273.88,5416.42,1280],["2018-10-01",5452.05,5452.05,5452.05,5452.05,100],["2018-10-02",5452.05,5452.05,5452.05,5452.05,0],["2018-10-03",5273.88,5416.42,5238.25,5416.42,21610],["2018-10-04",5202.61,5409.29,5202.61,5409.29,640],["2018-10-05",5060.08,5345.15,5060.08,5345.15,7320],["2018-10-08",5345.15,5345.15,5345.15,5345.15,0],["2018-10-09",5131.34,5452.05,5131.34,5452.05,3850],["2018-10-10",5238.25,5238.25,5138.47,5138.47,1060],["2018-10-11",4782.13,5338.02,4782.13,4988.81,16100],["2018-10-12",4846.27,5202.61,4846.27,5202.61,15500],["2018-10-15",5095.71,5273.88,4988.81,5273.88,109170],["2018-10-16",5102.84,5102.84,5102.84,5102.84,9550],["2018-10-17",5102.84,5273.88,5060.08,5273.88,27600],["2018-10-18",5117.09,5316.64,5117.09,5316.64,18420],["2018-10-19",5316.64,5316.64,4988.81,5309.52,47600],["2018-10-22",5416.42,5416.42,5416.42,5416.42,10],["2018-10-23",5416.42,5416.42,5416.42,5416.42,0],["2018-10-24",5052.95,5345.15,5052.95,5345.15,18910],["2018-10-25",5131.34,5202.61,5095.71,5202.61,4010],["2018-10-26",5202.61,5266.76,5131.34,5266.76,1280],["2018-10-29",5166.98,5188.36,4988.81,5188.36,38100],["2018-10-30",5024.44,5024.44,4988.81,4988.81,37500],["2018-10-31",4988.81,5202.61,4988.81,5202.61,1220],["2018-11-01",5338.02,5338.02,5338.02,5338.02,10],["2018-11-02",5060.08,5202.61,4988.81,4988.81,27900],["2018-11-05",5131.34,5131.34,5131.34,5131.34,10],["2018-11-06",5345.15,5345.15,5266.76,5266.76,2510],["2018-11-07",4931.79,5188.36,4917.54,5188.36,5510],["2018-11-08",5188.36,5188.36,5188.36,5188.36,3000],["2018-11-09",5202.61,5202.61,5202.61,5202.61,50],["2018-11-12",4853.4,4867.65,4853.4,4867.65,5950],["2018-11-13",4981.68,5202.61,4981.68,5188.36,14560],["2018-11-14",5188.36,5188.36,5188.36,5188.36,360],["2018-11-15",4988.81,5487.69,4988.81,5487.69,104070],["2018-11-16",5836.9,5836.9,5273.88,5665.86,3620],["2018-11-19",5416.42,5829.78,5416.42,5730.0,2990],["2018-11-20",5345.15,5630.23,5345.15,5630.23,530],["2018-11-21",5416.42,5630.23,5416.42,5630.23,1010],["2018-11-22",5416.42,5623.1,5238.25,5238.25,3230],["2018-11-23",5238.25,5273.88,4917.54,4917.54,17020],["2018-11-26",5209.74,5209.74,4646.72,4646.72,7020],["2018-11-27",4675.23,4967.43,4675.23,4967.43,610],["2018-11-28",5202.61,5202.61,5202.61,5202.61,100],["2018-11-29",5131.34,5131.34,5131.34,5131.34,700],["2018-11-30",4988.81,5124.22,4988.81,5124.22,11130],["2018-12-03",5131.34,5416.42,5131.34,5416.42,2110],["2018-12-04",5345.15,5416.42,5345.15,5416.42,16020],["2018-12-05",5038.7,5345.15,5038.7,5060.08,2030],["2018-12-06",5202.61,5202.61,5202.61,5202.61,10],["2018-12-07",5416.42,5416.42,5416.42,5416.42,10],["2018-12-10",5202.61,5338.02,5067.2,5338.02,32290],["2018-12-11",5273.88,5701.49,4988.81,5131.34,21110],["2018-12-12",5131.34,5266.76,5131.34,5266.76,12850],["2018-12-13",5131.34,5131.34,5131.34,5131.34,37130],["2018-12-14",5437.8,5437.8,5131.34,5345.15,83640],["2018-12-17",5644.48,5701.49,5644.48,5701.49,200],["2018-12-18",5345.15,5345.15,5302.39,5302.39,1000],["2018-12-19",5409.29,5409.29,5409.29,5409.29,3780],["2018-12-20",5416.42,5416.42,5060.08,5345.15,80],["2018-12-21",5345.15,5345.15,5345.15,5345.15,0],["2018-12-24",5038.7,5345.15,4995.93,5345.15,2300],["2018-12-25",5345.15,5345.15,5345.15,5345.15,10],["2018-12-26",5095.71,5345.15,5095.71,5345.15,2020],["2018-12-27",5473.43,5473.43,4988.81,5252.5,2000],["2018-12-28",4917.54,5480.56,4917.54,5480.56,9940],["2019-01-02",5701.49,5701.49,5202.61,5345.15,3510],["2019-01-03",5131.34,5309.52,4988.81,5309.52,9500],["2019-01-04",5651.61,5651.61,5060.08,5516.2,11600],["2019-01-07",5701.49,5701.49,5202.61,5558.96,6120],["2019-01-08",5345.15,5345.15,5273.88,5345.15,4950],["2019-01-09",5345.15,5416.42,5131.34,5345.15,16300],["2019-01-10",5273.88,5345.15,5131.34,5345.15,8740],["2019-01-11",5024.44,5202.61,5024.44,5202.61,2010],["2019-01-14",5416.42,5416.42,5416.42,5416.42,70],["2019-01-15",5273.88,5487.69,5202.61,5487.69,5110],["2019-01-16",5131.34,5409.29,5131.34,5409.29,320],["2019-01-17",5245.37,5402.17,5202.61,5402.17,10300],["2019-01-18",5202.61,5416.42,5202.61,5416.42,1130],["2019-01-21",5273.88,5416.42,5060.08,5416.42,17210],["2019-01-22",5523.32,5523.32,5523.32,5523.32,10],["2019-01-23",5523.32,5523.32,5523.32,5523.32,0],["2019-01-24",5416.42,5523.32,5145.6,5523.32,39960],["2019-01-25",5558.96,5558.96,5152.73,5466.31,5040],["2019-01-28",5466.31,5466.31,5466.31,5466.31,0],["2019-01-29",5466.31,5466.31,5466.31,5466.31,0],["2019-01-30",5088.58,5345.15,5088.58,5345.15,3610],["2019-01-31",5202.61,5309.52,5067.2,5309.52,4100],["2019-02-01",5309.52,5309.52,5309.52,5309.52,0],["2019-02-11",5373.66,5373.66,5373.66,5373.66,2000],["2019-02-12",5131.34,5330.9,5010.19,5330.9,2450],["2019-02-13",5131.34,5131.34,5131.34,5131.34,2020],["2019-02-14",5131.34,5330.9,5131.34,5330.9,1690],["2019-02-15",4960.3,5323.77,4960.3,5323.77,5310],["2019-02-18",5060.08,5131.34,4988.81,5131.34,1860],["2019-02-19",5131.34,5131.34,5131.34,5131.34,100],["2019-02-20",4988.81,5124.22,4988.81,5124.22,12500],["2019-02-21",4924.67,5109.96,4924.67,5109.96,780],["2019-02-22",5109.96,5109.96,5109.96,5109.96,0],["2019-02-25",4782.13,5124.22,4775.0,5124.22,6630],["2019-02-26",4767.87,5117.09,4767.87,4917.54,3080],["2019-02-27",5060.08,5060.08,4703.73,5052.95,3770],["2019-02-28",4917.54,5010.19,4917.54,5010.19,110],["2019-03-01",4903.29,5124.22,4775.0,5124.22,21500],["2019-03-04",4810.64,4981.68,4789.26,4981.68,4200],["2019-03-05",4810.64,5045.82,4703.73,5045.82,1750],["2019-03-06",4696.61,5124.22,4696.61,5124.22,110],["2019-03-07",5366.53,5366.53,5366.53,5366.53,30],["2019-03-08",5366.53,5366.53,5366.53,5366.53,0],["2019-03-11",5060.08,5102.84,5052.95,5102.84,6890],["2019-03-12",4775.0,5338.02,4775.0,5338.02,2800],["2019-03-13",5338.02,5338.02,5338.02,5338.02,0],["2019-03-14",5338.02,5338.02,5338.02,5338.02,0],["2019-03-15",5338.02,5338.02,5338.02,5338.02,0],["2019-03-18",5402.17,5402.17,4974.55,5323.77,1050],["2019-03-19",5330.9,5330.9,4988.81,5309.52,11570],["2019-03-20",5309.52,5309.52,5309.52,5309.52,10],["2019-03-21",4953.17,4960.3,4946.05,4946.05,4840],["2019-03-22",4946.05,4946.05,4946.05,4946.05,220],["2019-03-25",4946.05,5266.76,4946.05,4988.81,30],["2019-03-26",5117.09,5117.09,5117.09,5117.09,10],["2019-03-27",5117.09,5409.29,5117.09,5245.37,25510],["2019-03-28",5309.52,5323.77,5309.52,5323.77,60],["2019-03-29",5323.77,5323.77,4953.17,5174.11,3680],["2019-04-01",5273.88,5273.88,5273.88,5273.88,10],["2019-04-02",4910.41,5245.37,4910.41,4910.41,90],["2019-04-03",5231.12,5231.12,5231.12,5231.12,10],["2019-04-04",5444.93,5444.93,4995.93,5330.9,510],["2019-04-05",5466.31,5466.31,4960.3,5188.36,800],["2019-04-08",5273.88,5273.88,5266.76,5266.76,20],["2019-04-09",5188.36,5188.36,5045.82,5045.82,2110],["2019-04-10",5273.88,5273.88,4775.0,4775.0,20],["2019-04-11",4846.27,4988.81,4846.27,4988.81,11260],["2019-04-12",5131.34,5131.34,5131.34,5131.34,10],["2019-04-16",4782.13,5095.71,4775.0,5095.71,1120],["2019-04-17",5238.25,5238.25,4988.81,4988.81,2020],["2019-04-18",5238.25,5238.25,4846.27,4917.54,50250],["2019-04-19",4846.27,4974.55,4846.27,4974.55,3050],["2019-04-22",4974.55,4974.55,4846.27,4917.54,3410],["2019-04-23",5131.34,5131.34,4846.27,4910.41,3480],["2019-04-24",5060.08,5060.08,4846.27,4846.27,1010],["2019-04-25",5052.95,5052.95,4981.68,4988.81,270],["2019-04-26",4739.37,4739.37,4739.37,4739.37,10],["2019-05-02",4775.0,4981.68,4775.0,4981.68,11890],["2019-05-03",5202.61,5202.61,5202.61,5202.61,10],["2019-05-06",5060.08,5060.08,5060.08,5060.08,20],["2019-05-07",5109.96,5109.96,5109.96,5109.96,10],["2019-05-08",4775.0,5052.95,4775.0,4846.27,580],["2019-05-09",4525.56,4846.27,4525.56,4525.56,920],["2019-05-10",4632.46,4760.75,4632.46,4760.75,3040],["2019-05-13",4810.64,5060.08,4703.73,5060.08,3390],["2019-05-14",4981.68,4988.81,4981.68,4988.81,1070],["2019-05-15",5124.22,5124.22,5124.22,5124.22,430],["2019-05-16",4881.9,5131.34,4782.13,5131.34,3980],["2019-05-17",5131.34,5131.34,4846.27,4917.54,980],["2019-05-20",4775.0,5045.82,4775.0,5045.82,24260],["2019-05-21",4988.81,5060.08,4703.73,4988.81,24020],["2019-05-22",5131.34,5131.34,5131.34,5131.34,300],["2019-05-23",5302.39,5302.39,4846.27,5088.58,40],["2019-05-24",5045.82,5045.82,5045.82,5045.82,10],["2019-05-27",4775.0,5052.95,4746.49,5052.95,740],["2019-05-28",4938.92,4938.92,4938.92,4938.92,60],["2019-05-29",4967.43,4967.43,4603.96,4953.17,1000],["2019-05-30",4953.17,4953.17,4953.17,4953.17,0],["2019-05-31",4953.17,4953.17,4953.17,4953.17,0],["2019-06-03",4953.17,4953.17,4953.17,4953.17,0],["2019-06-04",4974.55,4974.55,4646.72,4967.43,90],["2019-06-05",4981.68,4981.68,4981.68,4981.68,50],["2019-06-06",5017.32,5017.32,5017.32,5017.32,20],["2019-06-07",5017.32,5017.32,5017.32,5017.32,50],["2019-06-10",5017.32,5017.32,5017.32,5017.32,0],["2019-06-11",4668.1,4668.1,4668.1,4668.1,10],["2019-06-12",4668.1,4839.14,4632.46,4832.02,1570],["2019-06-13",4832.02,4832.02,4832.02,4832.02,0],["2019-06-14",4832.02,4832.02,4832.02,4832.02,0],["2019-06-17",4867.65,4867.65,4867.65,4867.65,10],["2019-06-18",4867.65,4867.65,4867.65,4867.65,0],["2019-06-19",4903.29,4903.29,4903.29,4903.29,10],["2019-06-20",5017.32,5103.55,5017.32,5103.55,510],["2019-06-21",5315.22,5315.22,5315.22,5315.22,60],["2019-06-24",5330.9,5393.61,5330.9,5393.61,50],["2019-06-25",5393.61,5393.61,5393.61,5393.61,0],["2019-06-26",5393.61,5393.61,5393.61,5393.61,0],["2019-06-27",5017.32,5323.06,5017.32,5323.06,1050],["2019-06-28",5472.01,5472.01,5472.01,5472.01,10],["2019-07-01",5472.01,5472.01,5472.01,5472.01,0],["2019-07-02",5472.01,5472.01,5472.01,5472.01,0],["2019-07-03",5472.01,5472.01,5472.01,5472.01,0],["2019-07-04",5095.71,5095.71,5095.71,5095.71,1400],["2019-07-05",4750.77,5017.32,4750.77,5017.32,5340],["2019-07-08",5017.32,5017.32,5017.32,5017.32,0],["2019-07-09",4782.13,5009.48,4782.13,5009.48,24390],["2019-07-10",5009.48,5009.48,5009.48,5009.48,0],["2019-07-11",5009.48,5009.48,5009.48,5009.48,0],["2019-07-12",5009.48,5009.48,5009.48,5009.48,0],["2019-07-15",4742.93,4938.92,4664.54,4664.54,8510],["2019-07-16",4343.11,4860.52,4343.11,4343.11,90680],["2019-07-17",4625.34,4625.34,4625.34,4625.34,110],["2019-07-18",4507.74,4578.3,4311.76,4578.3,16390],["2019-07-19",4311.76,4390.15,4272.56,4311.76,14560],["2019-07-22",4429.35,4429.35,4311.76,4311.76,946780],["2019-07-23",4311.76,4390.15,4021.69,4350.95,13060],["2019-07-24",4233.36,4390.15,4233.36,4390.15,1130],["2019-07-25",4350.95,4413.67,4311.76,4350.95,18560],["2019-07-26",4390.15,4468.55,4319.59,4319.59,69570],["2019-07-29",4319.59,4319.59,4319.59,4319.59,0],["2019-07-30",4311.76,4468.55,4311.76,4350.95,7290],["2019-07-31",4350.95,4452.87,4327.43,4350.95,10910],["2019-08-01",4350.95,4452.87,4350.95,4452.87,40],["2019-08-02",4350.95,4358.79,4311.76,4311.76,17460],["2019-08-05",4382.31,4382.31,4382.31,4382.31,10],["2019-08-06",4311.76,4429.35,4311.76,4350.95,5330],["2019-08-07",4350.95,4390.15,4350.95,4390.15,3170],["2019-08-08",4429.35,4429.35,4350.95,4413.67,11110],["2019-08-09",4397.99,4413.67,4350.95,4413.67,19770],["2019-08-12",4390.15,4390.15,4233.36,4382.31,23270],["2019-08-13",4382.31,4390.15,4311.76,4390.15,17420],["2019-08-14",4350.95,4421.51,4084.41,4421.51,25870],["2019-08-15",4390.15,4429.35,4311.76,4429.35,9360],["2019-08-16",4429.35,4484.23,4350.95,4452.87,10810],["2019-08-19",4452.87,4468.55,4390.15,4468.55,13320],["2019-08-20",4350.95,4468.55,4311.76,4468.55,15260],["2019-08-21",4390.15,4468.55,4311.76,4350.95,17320],["2019-08-22",4390.15,4429.35,4311.76,4429.35,15120],["2019-08-23",4468.55,4586.14,4390.15,4499.9,45650],["2019-08-26",4390.15,4586.14,4390.15,4586.14,21800],["2019-08-27",4586.14,4586.14,4468.55,4484.23,19090],["2019-08-28",4484.23,4586.14,4429.35,4586.14,22110],["2019-08-29",4546.94,4625.34,4390.15,4625.34,20400],["2019-08-30",4664.54,4742.93,4586.14,4625.34,24210],["2019-09-03",4625.34,4648.86,4468.55,4625.34,18380],["2019-09-04",4586.14,4899.72,4507.74,4821.33,34780],["2019-09-05",4860.52,4970.28,4821.33,4970.28,32180],["2019-09-06",4907.56,4993.8,4907.56,4954.6,8630],["2019-09-09",4938.92,4985.96,4860.52,4860.52,28250],["2019-09-10",4829.17,4954.6,4782.13,4931.08,42370],["2019-09-11",4938.92,5017.32,4907.56,4978.12,19850],["2019-09-12",4915.4,5009.48,4915.4,4978.12,20120],["2019-09-13",5009.48,5080.03,4978.12,5056.51,33000],["2019-09-16",5056.51,5080.03,5048.67,5080.03,33420],["2019-09-17",5017.32,5080.03,4978.12,5017.32,13930],["2019-09-18",5017.32,5056.51,4954.6,5056.51,27530],["2019-09-19",5017.32,5017.32,4938.92,4985.96,12910],["2019-09-20",4938.92,4985.96,4829.17,4985.96,30520],["2019-09-23",4868.36,4978.12,4844.84,4978.12,1780],["2019-09-24",4978.12,4978.12,4970.28,4970.28,9950],["2019-09-25",4978.12,5095.71,4868.36,5095.71,27790],["2019-09-26",5095.71,5095.71,5080.03,5080.03,12720],["2019-09-27",5080.03,5080.03,5056.51,5056.51,4500],["2019-09-30",5056.51,5056.51,4985.96,4985.96,900458],["2019-10-01",4641.02,4978.12,4641.02,4978.12,63160],["2019-10-02",4978.12,4978.12,4938.92,4978.12,5160],["2019-10-03",4633.18,4954.6,4633.18,4899.72,31030],["2019-10-04",4562.62,4860.52,4562.62,4782.13,19300],["2019-10-07",4860.52,4860.52,4774.29,4782.13,8100],["2019-10-08",4782.13,4782.13,4703.73,4782.13,11470],["2019-10-09",4625.34,4782.13,4546.94,4742.93,11310],["2019-10-10",4641.02,4735.09,4641.02,4735.09,4150],["2019-10-11",4703.73,5017.32,4633.18,4978.12,22740],["2019-10-14",4962.44,4978.12,4860.52,4931.08,15500],["2019-10-15",4860.52,4915.4,4860.52,4899.72,8700],["2019-10-16",4899.72,4899.72,4899.72,4899.72,4610],["2019-10-17",4891.88,4899.72,4852.68,4852.68,9200],["2019-10-18",4852.68,4852.68,4829.17,4829.17,6970],["2019-10-21",4829.17,4829.17,4829.17,4829.17,1750],["2019-10-22",4797.81,4946.76,4797.81,4899.72,12800],["2019-10-23",4938.92,4938.92,4899.72,4931.08,17480],["2019-10-24",4931.08,4931.08,4860.52,4931.08,3110],["2019-10-25",4931.08,4938.92,4703.73,4860.52,15940],["2019-10-28",4860.52,4860.52,4821.33,4852.68,3010],["2019-10-29",4852.68,4852.68,4742.93,4852.68,4130],["2019-10-30",4852.68,4852.68,4750.77,4750.77,4100],["2019-10-31",4750.77,4750.77,4750.77,4750.77,5080],["2019-11-01",4703.73,4829.17,4664.54,4750.77,12880],["2019-11-04",4750.77,4782.13,4546.94,4703.73,11460],["2019-11-05",4703.73,4703.73,4625.34,4625.34,1520],["2019-11-06",4625.34,4703.73,4303.92,4586.14,36480],["2019-11-07",4586.14,4703.73,4586.14,4703.73,2650],["2019-11-08",4625.34,4664.54,4390.15,4664.54,6100],["2019-11-11",4625.34,4625.34,4625.34,4625.34,720],["2019-11-12",4664.54,4664.54,4546.94,4617.5,310],["2019-11-13",4617.5,4617.5,4617.5,4617.5,10],["2019-11-14",4609.66,4609.66,4397.99,4593.98,4670],["2019-11-15",4546.94,4546.94,4546.94,4546.94,420],["2019-11-18",4546.94,4546.94,4366.63,4468.55,3320],["2019-11-19",4468.55,4468.55,4311.76,4468.55,9240],["2019-11-20",4468.55,4468.55,4460.71,4460.71,560],["2019-11-21",4460.71,4460.71,4460.71,4460.71,0],["2019-11-22",4460.71,4460.71,4460.71,4460.71,963253],["2019-11-25",4460.71,4460.71,4460.71,4460.71,120],["2019-11-26",4460.71,4460.71,4397.99,4460.71,720],["2019-11-27",4460.71,4460.71,4280.4,4452.87,4920],["2019-11-28",4452.87,4452.87,4452.87,4452.87,150],["2019-11-29",4452.87,4452.87,4452.87,4452.87,100],["2019-12-02",4452.87,4452.87,4405.83,4405.83,310],["2019-12-03",4390.15,4452.87,4154.96,4452.87,2300],["2019-12-04",4452.87,4452.87,4350.95,4350.95,430],["2019-12-05",4609.66,4609.66,4609.66,4609.66,10],["2019-12-06",4609.66,4609.66,4609.66,4609.66,0],["2019-12-09",4593.98,4593.98,4593.98,4593.98,1000],["2019-12-10",4797.81,4797.81,4797.81,4797.81,30],["2019-12-11",4468.55,5017.32,4468.55,5017.32,8060],["2019-12-12",5017.32,5017.32,4672.37,4782.13,7760],["2019-12-13",4468.55,4703.73,4452.87,4703.73,4490],["2019-12-16",4703.73,4703.73,4703.73,4703.73,0],["2019-12-17",4374.47,4664.54,4374.47,4664.54,16890],["2019-12-18",4664.54,4664.54,4664.54,4664.54,0],["2019-12-19",4343.11,4531.26,4343.11,4531.26,2720],["2019-12-20",4217.68,4499.9,4217.68,4499.9,4950],["2019-12-23",4476.39,4476.39,4476.39,4476.39,10],["2019-12-24",4170.64,4413.67,4170.64,4413.67,2620],["2019-12-25",4107.93,4107.93,4107.93,4107.93,4910],["2019-12-26",4107.93,4107.93,4107.93,4107.93,0],["2019-12-27",3927.62,3927.62,3927.62,3927.62,1000],["2019-12-30",3653.23,3990.33,3653.23,3990.33,110],["2019-12-31",4068.73,4068.73,4068.73,4068.73,10],["2020-01-02",3786.5,3998.17,3786.5,3998.17,510],["2020-01-03",3998.17,4225.52,3998.17,4225.52,980],["2020-01-06",3935.46,3935.46,3935.46,3935.46,1400],["2020-01-07",4186.32,4186.32,4186.32,4186.32,10],["2020-01-08",4311.76,4311.76,4311.76,4311.76,10],["2020-01-09",4311.76,4311.76,4311.76,4311.76,0],["2020-01-10",4311.76,4311.76,4311.76,4311.76,0],["2020-01-13",4311.76,4311.76,4311.76,4311.76,0],["2020-01-14",4311.76,4311.76,4311.76,4311.76,0],["2020-01-15",4311.76,4311.76,4311.76,4311.76,0],["2020-01-16",4013.85,4021.69,4013.85,4013.85,4350],["2020-01-17",4225.52,4225.52,4225.52,4225.52,10],["2020-01-20",3935.46,4311.76,3935.46,4311.76,2110],["2020-01-21",4296.08,4296.08,4296.08,4296.08,50],["2020-01-22",4296.08,4296.08,4296.08,4296.08,0],["2020-01-30",4296.08,4296.08,4296.08,4296.08,0],["2020-01-31",4296.08,4296.08,4296.08,4296.08,0],["2020-02-03",4296.08,4296.08,4296.08,4296.08,0],["2020-02-04",3998.17,3998.17,3998.17,3998.17,100],["2020-02-05",3998.17,3998.17,3998.17,3998.17,100],["2020-02-06",4076.57,4076.57,4076.57,4076.57,10],["2020-02-07",3919.78,4076.57,3802.18,4076.57,2880],["2020-02-10",3919.78,3998.17,3794.34,3998.17,910],["2020-02-11",3723.79,3919.78,3723.79,3919.78,210],["2020-02-12",3762.99,3998.17,3762.99,3998.17,900],["2020-02-13",3998.17,3998.17,3998.17,3998.17,0],["2020-02-14",3998.17,3998.17,3998.17,3998.17,100],["2020-02-17",3762.99,3998.17,3762.99,3998.17,20],["2020-02-18",3998.17,3998.17,3998.17,3998.17,0],["2020-02-19",3998.17,3998.17,3998.17,3998.17,0],["2020-02-20",3998.17,3998.17,3998.17,3998.17,30],["2020-02-21",3841.38,3841.38,3762.99,3841.38,4500],["2020-02-24",3841.38,3841.38,3841.38,3841.38,0],["2020-02-25",3606.2,3606.2,3574.84,3574.84,650],["2020-02-26",3339.65,3371.01,3339.65,3371.01,1010],["2020-02-27",3151.5,3151.5,3135.82,3135.82,1490],["2020-02-28",2924.15,3355.33,2924.15,3135.82,5730],["2020-03-02",3135.82,3135.82,3135.82,3135.82,0],["2020-03-03",3206.38,3206.38,3206.38,3206.38,10],["2020-03-04",3135.82,3135.82,2986.87,3057.43,10010],["2020-03-05",2939.83,2939.83,2939.83,2939.83,150],["2020-03-06",2900.64,2939.83,2736.0,2939.83,3010],["2020-03-09",2783.04,2783.04,2736.0,2736.0,210],["2020-03-10",2547.86,2602.73,2547.86,2602.73,1350],["2020-03-11",2743.84,2743.84,2422.42,2422.42,210],["2020-03-12",2273.47,2430.26,2257.79,2257.79,11670],["2020-03-13",2101.0,2351.87,2101.0,2273.47,430],["2020-03-16",2430.26,2430.26,2351.87,2351.87,530],["2020-03-17",2351.87,2516.5,2351.87,2516.5,2040],["2020-03-18",2665.45,2665.45,2351.87,2508.66,4000],["2020-03-19",2351.87,2665.45,2351.87,2665.45,210],["2020-03-20",2485.14,2485.14,2485.14,2485.14,2610],["2020-03-23",2485.14,2485.14,2485.14,2485.14,20],["2020-03-24",2485.14,2485.14,2485.14,2485.14,0],["2020-03-25",2508.66,2508.66,2508.66,2508.66,1010],["2020-03-26",2508.66,2508.66,2508.66,2508.66,0],["2020-03-27",2508.66,2508.66,2508.66,2508.66,0],["2020-03-30",2508.66,2508.66,2508.66,2508.66,0],["2020-03-31",2508.66,2508.66,2508.66,2508.66,0],["2020-04-01",2336.19,2430.26,2336.19,2430.26,2920],["2020-04-03",2508.66,2508.66,2508.66,2508.66,10],["2020-04-06",2508.66,2587.05,2391.06,2587.05,1680],["2020-04-07",2406.74,2430.26,2406.74,2430.26,100],["2020-04-08",2430.26,2430.26,2391.06,2430.26,510],["2020-04-09",2265.63,2430.26,2265.63,2304.83,11740],["2020-04-10",2281.31,2351.87,2273.47,2273.47,15720],["2020-04-13",2273.47,2273.47,2210.75,2273.47,20710],["2020-04-14",2273.47,2273.47,2273.47,2273.47,200],["2020-04-15",2273.47,2273.47,2273.47,2273.47,120],["2020-04-16",2351.87,2351.87,2273.47,2312.67,1180],["2020-04-17",2430.26,2430.26,2351.87,2351.87,1250],["2020-04-20",2508.66,2508.66,2226.43,2469.46,1730],["2020-04-21",2430.26,2469.46,2296.99,2469.46,2650],["2020-04-22",2469.46,2469.46,2469.46,2469.46,0],["2020-04-23",2351.87,2430.26,2296.99,2430.26,3940],["2020-04-24",2430.26,2430.26,2430.26,2430.26,0],["2020-04-27",2430.26,2430.26,2430.26,2430.26,0],["2020-04-28",2430.26,2430.26,2430.26,2430.26,0],["2020-04-29",2351.87,2391.06,2273.47,2391.06,1520],["2020-05-04",2391.06,2391.06,2391.06,2391.06,70],["2020-05-05",2391.06,2391.06,2391.06,2391.06,0],["2020-05-06",2391.06,2391.06,2391.06,2391.06,0],["2020-05-07",2226.43,2344.03,2226.43,2344.03,1400],["2020-05-08",2273.47,2273.47,2195.08,2273.47,3290],["2020-05-11",2132.36,2336.19,2132.36,2336.19,640],["2020-05-12",2234.27,2336.19,2234.27,2336.19,60],["2020-05-13",2179.4,2492.98,2179.4,2492.98,30040],["2020-05-14",2665.45,2665.45,2626.25,2665.45,95850],["2020-05-15",2845.76,2845.76,2822.24,2845.76,86890],["2020-05-18",3041.75,3041.75,3041.75,3041.75,4990],["2020-05-19",3041.75,3253.42,3041.75,3253.42,79240],["2020-05-20",3441.56,3480.76,3441.56,3480.76,84010],["2020-05-21",3723.79,3723.79,3723.79,3723.79,38100],["2020-05-22",3982.49,3982.49,3982.49,3982.49,14770],["2020-05-25",4256.88,4256.88,3762.99,4076.57,251600],["2020-05-26",4350.95,4358.79,3998.17,4358.79,200280],["2020-05-27",4358.79,4656.7,4358.79,4656.7,244650],["2020-05-28",4774.29,4931.08,4656.7,4891.88,217560],["2020-05-29",4703.73,4891.88,4586.14,4821.33,200950],["2020-06-01",4703.73,4703.73,4484.23,4484.23,125610],["2020-06-02",4170.64,4170.64,4170.64,4170.64,57510],["2020-06-03",3880.58,4311.76,3880.58,4272.56,218910],["2020-06-04",4311.76,4570.46,4233.36,4570.46,111310],["2020-06-05",4860.52,4884.04,4570.46,4641.02,180090],["2020-06-08",4515.58,4813.49,4319.59,4390.15,198080],["2020-06-09",4468.55,4468.55,4319.59,4460.71,1047330],["2020-06-10",4272.56,4429.35,4272.56,4311.76,85820],["2020-06-11",4311.76,4539.1,4076.57,4311.76,55620],["2020-06-12",4162.8,4162.8,4013.85,4013.85,81290],["2020-06-15",4115.77,4115.77,3762.99,3919.78,28230],["2020-06-16",3653.23,3998.17,3645.39,3998.17,27000],["2020-06-17",4107.93,4107.93,3762.99,4100.09,3250],["2020-06-18",4100.09,4100.09,3817.86,3817.86,78470],["2020-06-19",3551.32,3911.94,3551.32,3567.0,40480],["2020-06-22",3567.0,3723.79,3331.81,3645.39,44640],["2020-06-23",3645.39,3645.39,3394.53,3394.53,54330],["2020-06-24",3394.53,3480.76,3371.01,3386.69,15220],["2020-06-25",3347.49,3347.49,3214.22,3214.22,16490],["2020-06-26",3214.22,3339.65,3002.55,3253.42,12700],["2020-06-29",3292.61,3292.61,3026.07,3175.02,18610],["2020-06-30",3175.02,3175.02,2955.51,2955.51,1437340],["2020-07-01",2955.51,3080.95,2900.64,3080.95,31270],["2020-07-02",3127.98,3292.61,3127.98,3292.61,9950],["2020-07-03",3519.96,3519.96,3519.96,3519.96,15380],["2020-07-06",3762.99,3762.99,3762.99,3762.99,28710],["2020-07-07",4021.69,4021.69,4021.69,4021.69,13880],["2020-07-08",4296.08,4296.08,4084.41,4296.08,141760],["2020-07-09",4593.98,4593.98,4311.76,4413.67,124080],["2020-07-10",4311.76,4703.73,4296.08,4695.89,190210],["2020-07-13",4695.89,4695.89,4390.15,4539.1,70520],["2020-07-14",4272.56,4539.1,4272.56,4382.31,32290],["2020-07-15",4092.25,4688.05,4084.41,4656.7,112470],["2020-07-16",4648.86,4782.13,4374.47,4688.05,62980],["2020-07-17",4366.63,4664.54,4366.63,4617.5,16540],["2020-07-20",4296.08,4609.66,4296.08,4460.71,67730],["2020-07-21",4162.8,4468.55,4154.96,4390.15,7160],["2020-07-22",4390.15,4468.55,4382.31,4421.51,9010],["2020-07-23",4413.67,4413.67,4139.28,4366.63,13800],["2020-07-24",4366.63,4366.63,4068.73,4076.57,11120],["2020-07-27",4076.57,4076.57,3794.34,3794.34,2130],["2020-07-28",3567.0,3919.78,3567.0,3919.78,55740],["2020-07-29",4060.89,4060.89,3645.39,3919.78,20490],["2020-07-30",4076.57,4076.57,4076.57,4076.57,130],["2020-07-31",3794.34,4147.12,3794.34,4068.73,9690],["2020-08-03",4076.57,4076.57,3919.78,4053.05,23140],["2020-08-04",4076.57,4076.57,3794.34,4053.05,1220],["2020-08-05",4053.05,4053.05,3998.17,3998.17,840],["2020-08-06",3770.83,4037.37,3770.83,3998.17,150],["2020-08-07",3998.17,3998.17,3723.79,3896.26,27660],["2020-08-10",3888.42,4115.77,3731.63,3919.78,11210],["2020-08-11",3700.27,4107.93,3700.27,3762.99,5540],["2020-08-12",3982.49,3982.49,3684.59,3684.59,750],["2020-08-13",3911.94,3911.94,3810.02,3880.58,10710],["2020-08-14",3708.11,3825.7,3700.27,3715.95,18230],["2020-08-17",3904.1,3904.1,3543.48,3841.38,21530],["2020-08-18",3998.17,3998.17,3692.43,3841.38,5300],["2020-08-19",3606.2,3911.94,3606.2,3841.38,18010],["2020-08-20",3841.38,3880.58,3574.84,3857.06,19730],["2020-08-21",3606.2,3857.06,3590.52,3802.18,224970],["2020-08-24",3880.58,3880.58,3645.39,3802.18,10330],["2020-08-25",3802.18,3841.38,3645.39,3833.54,256130],["2020-08-26",3684.59,3731.63,3684.59,3708.11,20470],["2020-08-27",3786.5,3786.5,3574.84,3708.11,32560],["2020-08-28",3567.0,3715.95,3567.0,3653.23,22580],["2020-08-31",3637.55,3762.99,3527.8,3715.95,38060],["2020-09-01",3739.47,3739.47,3488.6,3700.27,51960],["2020-09-03",3700.27,3700.27,3692.43,3700.27,2500],["2020-09-04",3723.79,3723.79,3527.8,3606.2,28680],["2020-09-07",3606.2,3637.55,3410.21,3614.03,28650],["2020-09-08",3614.03,3614.03,3488.6,3543.48,2370],["2020-09-09",3527.8,3786.5,3527.8,3786.5,825610],["2020-09-10",4045.21,4045.21,4045.21,4045.21,235030],["2020-09-11",4327.43,4327.43,3927.62,4154.96,185230],["2020-09-14",4154.96,4154.96,4021.69,4154.96,35690],["2020-09-15",4053.05,4053.05,3943.3,3951.14,95190],["2020-09-16",3794.34,3998.17,3794.34,3794.34,72500],["2020-09-17",3990.33,3990.33,3614.03,3919.78,43710],["2020-09-18",3919.78,4076.57,3919.78,4037.37,48650],["2020-09-21",4060.89,4092.25,3998.17,3998.17,39020],["2020-09-22",3762.99,3990.33,3762.99,3958.98,21220],["2020-09-23",3966.81,3966.81,3762.99,3966.81,25880],["2020-09-24",3998.17,3998.17,3778.67,3786.5,16010],["2020-09-25",3911.94,3998.17,3762.99,3880.58,88190],["2020-09-28",3802.18,3982.49,3802.18,3982.49,5570],["2020-09-29",3927.62,3927.62,3841.38,3841.38,38530],["2020-09-30",3974.65,3974.65,3770.83,3841.38,34700],["2020-10-01",3841.38,3904.1,3653.23,3888.42,51810],["2020-10-02",3833.54,3888.42,3731.63,3888.42,55930],["2020-10-05",3841.38,3888.42,3684.59,3755.15,2730],["2020-10-06",3755.15,3872.74,3527.8,3857.06,19180],["2020-10-07",3747.31,3841.38,3684.59,3778.67,9790],["2020-10-08",3739.47,3911.94,3700.27,3849.22,12590],["2020-10-09",3770.83,3802.18,3762.99,3802.18,1227830],["2020-10-12",3817.86,3841.38,3802.18,3841.38,15260],["2020-10-13",3747.31,3825.7,3723.79,3731.63,11520],["2020-10-14",3747.31,3747.31,3645.39,3739.47,5060],["2020-10-15",3739.47,3755.15,3574.84,3755.15,47110],["2020-10-16",3755.15,3755.15,3574.84,3590.52,13650],["2020-10-19",3794.34,3794.34,3606.2,3723.79,30070],["2020-10-20",3614.03,3723.79,3606.2,3606.2,20800],["2020-10-21",3606.2,3645.39,3535.64,3551.32,7720],["2020-10-22",3535.64,3684.59,3378.85,3606.2,51980],["2020-10-23",3457.24,3606.2,3449.4,3606.2,15750],["2020-10-26",3606.2,3762.99,3606.2,3762.99,60],["2020-10-27",3527.8,3755.15,3504.28,3731.63,23650],["2020-10-28",3480.76,3723.79,3472.92,3606.2,3360],["2020-10-29",3449.4,3684.59,3449.4,3684.59,4760],["2020-10-30",3668.91,3668.91,3661.07,3661.07,20],["2020-11-02",3661.07,3661.07,3621.87,3621.87,30],["2020-11-03",3457.24,3598.36,3457.24,3598.36,240],["2020-11-04",3590.52,3590.52,3527.8,3590.52,13420],["2020-11-05",3582.68,3582.68,3449.4,3582.68,4650],["2020-11-06",3645.39,3645.39,3567.0,3590.52,460],["2020-11-09",3645.39,3645.39,3339.65,3590.52,2380],["2020-11-10",3590.52,3590.52,3355.33,3551.32,1280],["2020-11-11",3543.48,3543.48,3457.24,3527.8,2530],["2020-11-12",3527.8,3527.8,3378.85,3519.96,6160],["2020-11-13",3386.69,3519.96,3292.61,3449.4,24830],["2020-11-16",3457.24,3543.48,3449.4,3519.96,17130],["2020-11-17",3449.4,3527.8,3371.01,3449.4,17090],["2020-11-18",3449.4,3527.8,3449.4,3449.4,9160],["2020-11-19",3449.4,3543.48,3425.89,3449.4,18840],["2020-11-20",3449.4,3449.4,3410.21,3410.21,27050],["2020-11-23",3449.4,3527.8,3449.4,3449.4,13020],["2020-11-24",3684.59,3684.59,3653.23,3684.59,45410],["2020-11-25",3684.59,3762.99,3684.59,3684.59,10720],["2020-11-26",3684.59,3762.99,3606.2,3684.59,5500],["2020-11-27",3684.59,3762.99,3684.59,3762.99,370],["2020-11-30",3606.2,3676.75,3606.2,3676.75,1520],["2020-12-01",3676.75,3676.75,3676.75,3676.75,0],["2020-12-02",3606.2,3606.2,3527.8,3598.36,910],["2020-12-03",3684.59,3684.59,3668.91,3676.75,5310],["2020-12-04",3606.2,3668.91,3606.2,3668.91,3710],["2020-12-07",3668.91,3668.91,3606.2,3668.91,6000],["2020-12-08",3418.05,3645.39,3418.05,3606.2,4730],["2020-12-09",3527.8,3598.36,3527.8,3598.36,32810],["2020-12-10",3598.36,3598.36,3598.36,3598.36,100],["2020-12-11",3723.79,3723.79,3527.8,3645.39,15210],["2020-12-14",3645.39,3645.39,3645.39,3645.39,620],["2020-12-15",3645.39,3645.39,3418.05,3606.2,2840],["2020-12-16",3457.24,3582.68,3449.4,3496.44,8920],["2020-12-17",3496.44,3519.96,3496.44,3519.96,6370],["2020-12-18",3527.8,3598.36,3527.8,3598.36,16590],["2020-12-21",3598.36,3621.87,3527.8,3621.87,14200],["2020-12-22",3371.01,3668.91,3371.01,3606.2,24450],["2020-12-23",3645.39,3810.02,3645.39,3684.59,16310],["2020-12-24",3802.18,3841.38,3684.59,3684.59,37730],["2020-12-25",3810.02,3911.94,3684.59,3911.94,44080],["2020-12-28",3911.94,3919.78,3770.83,3778.67,42770],["2020-12-29",3778.67,3935.46,3778.67,3849.22,112040],["2020-12-30",3990.33,3990.33,3849.22,3864.9,19270],["2020-12-31",3919.78,4131.45,3919.78,4131.45,122140],["2021-01-04",4390.15,4413.67,4154.96,4178.48,54100],["2021-01-05",4154.96,4468.55,4154.96,4468.55,104100],["2021-01-06",4774.29,4774.29,4774.29,4774.29,254300],["2021-01-07",5103.55,5103.55,4782.13,5103.55,405700],["2021-01-08",5095.71,5174.11,4782.13,5017.32,172700],["2021-01-11",5017.32,5056.51,4782.13,5017.32,405152],["2021-01-12",5025.15,5025.15,4938.92,5025.15,93000],["2021-01-13",5025.15,5252.5,5025.15,5095.71,249844],["2021-01-14",5095.71,5448.49,5056.51,5448.49,200107],["2021-01-15",5448.49,5801.27,5448.49,5738.55,177400],["2021-01-18",5409.29,5566.08,5401.45,5448.49,73600],["2021-01-19",5558.24,5566.08,5095.71,5174.11,98400],["2021-01-20",5174.11,5409.29,5056.51,5330.9,103500],["2021-01-21",5330.9,5644.48,5330.9,5573.92,70100],["2021-01-22",5511.21,5644.48,5487.69,5605.28,126400],["2021-01-25",5605.28,5605.28,5409.29,5581.76,98100],["2021-01-26",5487.69,5566.08,5330.9,5409.29,80100],["2021-01-27",5409.29,5479.85,5174.11,5291.7,125300],["2021-01-28",5095.71,5409.29,5032.99,5409.29,170300],["2021-01-29",5440.65,5440.65,5330.9,5409.29,78500],["2021-02-01",5409.29,5409.29,5330.9,5409.29,63900],["2021-02-02",5370.1,5605.28,5370.1,5581.76,94100],["2021-02-03",5448.49,5581.76,5448.49,5581.76,12100],["2021-02-04",5581.76,5965.9,5581.76,5965.9,298800],["2021-02-05",5965.9,6114.85,5942.38,6114.85,144300],["2021-02-08",5879.67,6146.21,5879.67,6146.21,10600],["2021-02-09",6028.62,6185.41,5958.06,6185.41,80100],["2021-02-17",6185.41,6310.84,5965.9,6271.64,108700],["2021-02-18",6154.05,6585.23,6154.05,6585.23,68800],["2021-02-19",6585.23,6585.23,6546.03,6585.23,12100],["2021-02-22",6271.64,6506.83,6193.25,6310.84,37500],["2021-02-23",6271.64,6428.43,6240.29,6428.43,39400],["2021-02-24",6546.03,6663.62,6412.76,6585.23,69600],["2021-02-25",6585.23,6742.02,6585.23,6702.82,72500],["2021-02-26",6506.83,7055.6,6506.83,7055.6,158400],["2021-03-01",7133.99,7518.13,7133.99,7306.47,78500],["2021-03-02",7329.98,7486.77,7329.98,7447.58,182900],["2021-03-03",7682.76,7839.55,7447.58,7682.76,34000],["2021-03-04",7839.55,7917.95,7525.97,7525.97,81000],["2021-03-05",7525.97,7525.97,7212.39,7447.58,41200],["2021-03-08",7361.34,7447.58,7212.39,7290.79,146400],["2021-03-09",7290.79,7290.79,7212.39,7290.79,59600],["2021-03-10",7290.79,7408.38,7212.39,7408.38,193700],["2021-03-11",7486.77,7878.75,7486.77,7839.55,187700],["2021-03-12",7996.35,8388.32,7996.35,8388.32,259700],["2021-03-15",8937.09,8937.09,8623.51,8937.09,140700],["2021-03-16",9250.67,9329.07,8937.09,9172.28,177300],["2021-03-17",8623.51,8976.29,8545.11,8662.71,270200],["2021-03-18",8662.71,9015.49,8074.74,8937.09,304000],["2021-03-19",8937.09,9015.49,8662.71,8662.71,180800],["2021-03-22",8662.71,8662.71,8466.72,8545.11,95200],["2021-03-23",8545.11,8780.3,8505.92,8623.51,131100],["2021-03-24",8545.11,8858.7,8545.11,8741.1,131600],["2021-03-25",8741.1,8780.3,8662.71,8780.3,262000],["2021-03-26",8780.3,8858.7,8701.91,8858.7,303700],["2021-03-29",8858.7,9446.66,8819.5,9446.66,245900],["2021-03-30",9956.23,10073.83,9799.44,10073.83,371800],["2021-03-31",10113.03,10740.19,10113.03,10740.19,327600],["2021-04-01",10896.98,11132.17,10740.19,10896.98,219100],["2021-04-02",10936.18,10936.18,10426.61,10544.2,139000],["2021-04-05",10505.0,10818.59,10426.61,10700.99,184600],["2021-04-06",10740.19,10740.19,10544.2,10622.6,274700],["2021-04-07",10505.0,10661.79,10465.81,10622.6,116300],["2021-04-08",10583.4,10740.19,10583.4,10622.6,125700],["2021-04-09",10622.6,10740.19,10583.4,10661.79,58200],["2021-04-12",10583.4,10740.19,10583.4,10661.79,127600],["2021-04-13",10661.79,11092.97,10661.79,11053.77,222100],["2021-04-14",11053.77,11367.35,10975.38,11210.56,96300],["2021-04-15",11210.56,11210.56,10505.0,10740.19,76600],["2021-04-16",10583.4,10661.79,10505.0,10583.4,143300],["2021-04-19",10740.19,11053.77,10740.19,10975.38,115900],["2021-04-20",10975.38,11720.13,10975.38,11720.13,328100],["2021-04-22",11759.33,12072.91,11132.17,11132.17,105700],["2021-04-23",10975.38,11680.94,10896.98,11680.94,55500],["2021-04-26",11720.13,11720.13,10896.98,10975.38,106000],["2021-04-27",10426.61,11132.17,10426.61,10896.98,110200],["2021-04-28",10740.19,11053.77,10740.19,10975.38,62600],["2021-04-29",10896.98,11132.17,10896.98,11132.17,77500],["2021-05-04",11210.56,11210.56,10975.38,11053.77,120100],["2021-05-05",11053.77,11132.17,10975.38,11053.77,230100],["2021-05-06",11053.77,11210.56,10975.38,11210.56,62000],["2021-05-07",11210.56,11210.56,10975.38,11132.17,39900],["2021-05-10",10975.38,10975.38,10661.79,10936.18,58300],["2021-05-11",10740.19,10975.38,10740.19,10936.18,157500],["2021-05-12",10740.19,10975.38,10740.19,10936.18,51700],["2021-05-13",10936.18,11680.94,10818.59,11602.54,302600],["2021-05-14",11602.54,11994.52,11602.54,11837.73,108700],["2021-05-17",11837.73,11837.73,11132.17,11288.96,52800],["2021-05-18",11132.17,11132.17,10661.79,10975.38,112600],["2021-05-19",10818.59,10975.38,10661.79,10975.38,59300],["2021-05-20",10779.39,10896.98,10779.39,10818.59,65800],["2021-05-21",10818.59,11132.17,10818.59,10975.38,61000],["2021-05-24",10975.38,11367.35,10818.59,11288.96,27900],["2021-05-25",11288.96,11288.96,10975.38,11210.56,35500],["2021-05-26",10975.38,11092.97,10896.98,11092.97,67800],["2021-05-27",10975.38,10975.38,10818.59,10975.38,20000],["2021-05-28",10818.59,11053.77,10818.59,11014.57,35500],["2021-05-31",11014.57,11210.56,11014.57,11210.56,28500],["2021-06-01",10975.38,11053.77,10975.38,11053.77,15700],["2021-06-02",11053.77,11132.17,10975.38,11053.77,25400],["2021-06-03",11053.77,11210.56,11053.77,11210.56,36600],["2021-06-04",11288.96,11759.33,11288.96,11602.54,59800],["2021-06-07",11680.94,12308.1,11680.94,12308.1,92900],["2021-06-08",12543.29,12935.27,12543.29,12856.87,110900],["2021-06-09",13719.22,13719.22,12935.27,13327.24,47000],["2021-06-10",12935.27,13248.85,12464.89,12778.47,103500],["2021-06-11",12621.68,13640.83,12621.68,13640.83,155800],["2021-06-14",13327.24,13719.22,13327.24,13640.83,81000],["2021-06-15",13170.45,13484.03,13170.45,13248.85,24100],["2021-06-16",13327.24,13327.24,12543.29,13248.85,28300],["2021-06-17",13248.85,13248.85,12543.29,12935.27,25900],["2021-06-18",12543.29,12700.08,12151.31,12700.08,42100],["2021-06-21",12778.47,12935.27,12621.68,12856.87,93600],["2021-06-22",12817.67,12856.87,12817.67,12817.67,37200],["2021-06-23",12543.29,12817.67,12464.89,12817.67,54600],["2021-06-24",12464.89,12700.08,12464.89,12700.08,51800],["2021-06-25",12621.68,12621.68,12386.5,12464.89,186000],["2021-06-28",12308.1,12386.5,11759.33,12308.1,198800],["2021-06-29",12308.1,12308.1,11524.15,11759.33,191200],["2021-06-30",11759.33,11759.33,11210.56,11210.56,144800],["2021-07-01",11288.96,11406.55,11288.96,11406.55,184700],["2021-07-02",11406.55,11406.55,11288.96,11288.96,165700],["2021-07-05",11288.96,11328.16,11210.56,11249.76,166200],["2021-07-06",11288.96,11288.96,11249.76,11249.76,152200],["2021-07-07",11053.77,11288.96,11053.77,11210.56,1253639],["2021-07-08",11210.56,11210.56,11132.17,11171.37,1503530],["2021-07-09",11171.37,11171.37,11092.97,11132.17,176700],["2021-07-12",11132.17,11132.17,10661.79,11014.57,132600],["2021-07-13",11053.77,11092.97,10975.38,11014.57,1147900],["2021-07-14",11014.57,11759.33,11014.57,11759.33,412300],["2021-07-15",11994.52,12582.49,11994.52,12582.49,528800],["2021-07-16",12582.49,12856.87,12504.09,12504.09,217500],["2021-07-19",12151.31,12151.31,11641.74,11641.74,89600],["2021-07-20",10857.78,11680.94,10857.78,11132.17,279300],["2021-07-21",11132.17,11876.93,11014.57,11680.94,245000],["2021-07-22",11680.94,11680.94,10975.38,11367.35,161100],["2021-07-23",11367.35,11406.55,10975.38,10975.38,167000],["2021-07-26",10936.18,11524.15,10936.18,11249.76,202200],["2021-07-27",11249.76,11916.12,11132.17,11916.12,344000],["2021-07-28",11955.32,12072.91,11563.34,11759.33,214800],["2021-07-29",11759.33,11759.33,11445.75,11759.33,228700],["2021-07-30",11759.33,12229.71,11680.94,12151.31,310200],["2021-08-02",12151.31,12190.51,11602.54,11759.33,192100],["2021-08-03",11759.33,11916.12,11641.74,11916.12,212900],["2021-08-04",11916.12,12386.5,11680.94,12386.5,337100],["2021-08-05",12229.71,12817.67,12190.51,12621.68,297900],["2021-08-06",12543.29,12660.88,12347.3,12621.68,212600],["2021-08-09",12504.09,12621.68,12308.1,12621.68,262700],["2021-08-10",12621.68,12700.08,12464.89,12504.09,280300],["2021-08-11",12543.29,12778.47,12504.09,12700.08,410200],["2021-08-12",12621.68,12935.27,12543.29,12856.87,324000],["2021-08-13",12778.47,12817.67,12229.71,12386.5,155000],["2021-08-16",12347.3,12347.3,11602.54,11837.73,202600],["2021-08-17",11602.54,11680.94,11053.77,11602.54,342100],["2021-08-18",11602.54,11602.54,11092.97,11210.56,222400],["2021-08-19",11092.97,11484.95,11092.97,11210.56,265300],["2021-08-20",11210.56,11367.35,10975.38,11367.35,322300],["2021-08-23",11367.35,11680.94,11367.35,11524.15,447000],["2021-08-24",11524.15,11641.74,11053.77,11563.34,6405900],["2021-08-25",11524.15,11563.34,10975.38,10975.38,267900],["2021-08-26",10818.59,11210.56,10583.4,10583.4,312100],["2021-08-27",10900.9,11171.17,10585.59,11126.13,208700],["2021-08-30",11261.26,11891.89,11171.17,11891.89,629000],["2021-08-31",12072.07,12702.7,12072.07,12612.61,568800],["2021-09-01",12612.61,12612.61,11981.98,12342.34,244400],["2021-09-06",12252.25,12522.52,11801.8,12387.39,366600],["2021-09-07",12207.21,12432.43,12072.07,12162.16,736600],["2021-09-08",12162.16,12207.21,11351.35,11351.35,408200],["2021-09-09",11351.35,11756.76,11351.35,11666.67,243500],["2021-09-10",11351.35,12072.07,11351.35,11846.85,411500],["2021-09-13",11936.94,12387.39,11846.85,12207.21,698700],["2021-09-14",12207.21,12207.21,11936.94,12072.07,450200],["2021-09-15",11936.94,12567.57,11756.76,12522.52,701200],["2021-09-16",12612.61,13378.38,12612.61,13378.38,1168100],["2021-09-17",13963.96,14279.28,13693.69,13873.87,941800],["2021-09-20",13063.06,13873.87,13063.06,13108.11,484600],["2021-09-21",12522.52,12837.84,12207.21,12297.3,506600],["2021-09-22",12297.3,13153.15,12297.3,13153.15,644200],["2021-09-23",13198.2,13468.47,12612.61,12612.61,429900],["2021-09-24",12612.61,13153.15,12162.16,12612.61,407200],["2021-09-27",12252.25,12522.52,11756.76,11756.76,654800],["2021-09-28",11441.44,11756.76,11126.13,11666.67,360200],["2021-09-29",11621.62,11666.67,11351.35,11531.53,372800],["2021-09-30",11306.31,11621.62,11306.31,11486.49,313100],["2021-10-01",11486.49,11891.89,11486.49,11756.76,368600],["2021-10-04",11801.8,12252.25,11486.49,12162.16,472500],["2021-10-05",12252.25,12297.3,11711.71,11981.98,275000],["2021-10-06",11981.98,12027.03,11711.71,11891.89,318500],["2021-10-07",11891.89,12072.07,11846.85,11936.94,274200],["2021-10-08",11936.94,12162.16,11891.89,11891.89,272500],["2021-10-11",11891.89,11981.98,11711.71,11981.98,449600],["2021-10-12",11981.98,11981.98,11666.67,11711.71,1123000],["2021-10-13",11711.71,12342.34,11711.71,12117.12,522300],["2021-10-14",12117.12,12297.3,11891.89,12252.25,1519100],["2021-10-15",12252.25,12567.57,12162.16,12252.25,1603300],["2021-10-18",12297.3,12522.52,12162.16,12342.34,355200],["2021-10-19",12342.34,12387.39,12162.16,12342.34,331500],["2021-10-20",12342.34,12342.34,11981.98,12162.16,838100],["2021-10-21",12207.21,12342.34,11981.98,12342.34,619900],["2021-10-22",12387.39,13198.2,12387.39,13198.2,2084100],["2021-10-25",13468.47,14009.01,13198.2,13288.29,1247100],["2021-10-26",13108.11,13288.29,12702.7,13288.29,739900],["2021-10-27",13288.29,13783.78,12972.97,13648.65,834000],["2021-10-28",13783.78,14324.32,13603.6,14234.23,914100],["2021-10-29",14414.41,15225.23,14414.41,15225.23,828200],["2021-11-01",15315.32,15945.95,14864.86,15315.32,962400],["2021-11-02",15180.18,15540.54,14864.86,15315.32,554300],["2021-11-03",15360.36,15540.54,14279.28,14279.28,1204400],["2021-11-04",13288.29,14054.05,13288.29,14009.01,658400],["2021-11-05",13738.74,14189.19,13693.69,13828.83,620900],["2021-11-08",14009.01,14099.1,13513.51,13693.69,739000],["2021-11-09",13693.69,13738.74,13333.33,13693.69,582000],["2021-11-10",13783.78,14414.41,13738.74,14369.37,604500],["2021-11-11",15045.05,15045.05,14324.32,14684.68,792200],["2021-11-12",14684.68,14864.86,14234.23,14684.68,636900],["2021-11-15",14729.73,15135.14,14054.05,14774.77,864500],["2021-11-16",14054.05,14729.73,14054.05,14549.55,626300],["2021-11-17",14549.55,14864.86,14324.32,14819.82,831100],["2021-11-18",15000.0,15855.86,14729.73,15855.86,2144500],["2021-11-19",16666.67,16666.67,14774.77,14954.95,1203600],["2021-11-22",14324.32,15045.05,13918.92,13918.92,574700],["2021-11-23",13063.06,13963.96,12972.97,13963.96,656000],["2021-11-24",14594.59,14594.59,13513.51,13693.69,431500],["2021-11-25",13738.74,13918.92,13513.51,13873.87,337000],["2021-11-26",13918.92,14099.1,13513.51,13603.6,401500],["2021-11-29",13108.11,14414.41,13108.11,13963.96,323000],["2021-11-30",14054.05,14504.5,13918.92,14009.01,384600],["2021-12-01",14009.01,14009.01,13693.69,13828.83,224300],["2021-12-02",13828.83,14594.59,13513.51,14324.32,531800],["2021-12-03",14414.41,14504.5,13513.51,13783.78,298800],["2021-12-06",13783.78,13783.78,12882.88,12882.88,347700],["2021-12-07",12882.88,13153.15,12612.61,13153.15,324000],["2021-12-08",13153.15,13423.42,13153.15,13243.24,107800],["2021-12-09",12657.66,13378.38,12657.66,13153.15,170100],["2021-12-10",13063.06,13243.24,12792.79,13063.06,159100],["2021-12-13",13063.06,13603.6,12882.88,13513.51,246700],["2021-12-14",13603.6,13603.6,13153.15,13333.33,172000],["2021-12-15",13378.38,13873.87,13378.38,13783.78,469300],["2021-12-16",13963.96,14009.01,13333.33,13513.51,185900],["2021-12-17",13423.42,13603.6,13288.29,13333.33,234800],["2021-12-20",13333.33,13693.69,13198.2,13198.2,214700],["2021-12-21",13153.15,13198.2,12882.88,12882.88,362500],["2021-12-22",12657.66,13783.78,12657.66,13783.78,649600],["2021-12-23",14189.19,14189.19,13243.24,13693.69,450000],["2021-12-24",13243.24,13783.78,13243.24,13288.29,244600],["2021-12-27",13603.6,13693.69,13243.24,13333.33,164200],["2021-12-28",13288.29,13513.51,13153.15,13378.38,295400],["2021-12-29",13783.78,13783.78,13333.33,13513.51,422400],["2021-12-30",13603.6,13603.6,13333.33,13423.42,180600],["2021-12-31",13423.42,13468.47,13288.29,13288.29,170200],["2022-01-04",13513.51,13513.51,13198.2,13333.33,284100],["2022-01-05",13333.33,13423.42,13108.11,13108.11,414100],["2022-01-06",13108.11,13288.29,13108.11,13153.15,369400],["2022-01-07",13153.15,13423.42,13063.06,13333.33,501100],["2022-01-10",14234.23,14234.23,14009.01,14234.23,1123900],["2022-01-11",14234.23,14414.41,13603.6,13693.69,377400],["2022-01-12",12972.97,13423.42,12972.97,13243.24,382400],["2022-01-13",12882.88,13018.02,12387.39,12567.57,841000],["2022-01-14",11891.89,12702.7,11891.89,12612.61,354700],["2022-01-17",12612.61,12837.84,12387.39,12477.48,429600],["2022-01-18",12162.16,12612.61,12162.16,12612.61,245400],["2022-01-19",12477.48,12702.7,12432.43,12657.66,245800],["2022-01-20",12612.61,13288.29,12432.43,12612.61,743200],["2022-01-21",12747.75,13063.06,12747.75,13063.06,102100],["2022-01-24",13018.02,13063.06,12657.66,12702.7,200400],["2022-01-25",12702.7,13063.06,12612.61,12927.93,151800],["2022-01-26",12837.84,13153.15,12792.79,12927.93,169100],["2022-01-27",12927.93,13153.15,12882.88,12972.97,161600],["2022-01-28",12882.88,13063.06,12567.57,12882.88,214300],["2022-02-07",13063.06,13468.47,13063.06,13423.42,103200],["2022-02-08",13423.42,13423.42,13063.06,13243.24,60100],["2022-02-09",12882.88,13423.42,12882.88,13198.2,95500],["2022-02-10",13423.42,14099.1,13288.29,13963.96,636200],["2022-02-11",13963.96,14324.32,13693.69,13783.78,258100],["2022-02-14",13783.78,13783.78,13513.51,13513.51,88900],["2022-02-15",13243.24,13513.51,13063.06,13333.33,139900],["2022-02-16",13963.96,13963.96,13243.24,13468.47,142900],["2022-02-17",13513.51,13693.69,13333.33,13558.56,53900],["2022-02-18",13558.56,13693.69,13333.33,13558.56,162000],["2022-02-21",13513.51,13693.69,13423.42,13603.6,258300],["2022-02-22",13693.69,14144.14,13513.51,13963.96,733600],["2022-02-23",14144.14,14144.14,13738.74,13738.74,380400],["2022-02-24",13603.6,13738.74,12972.97,13378.38,290400],["2022-02-25",13288.29,14144.14,13153.15,13918.92,475600],["2022-02-28",14009.01,14234.23,13738.74,13963.96,326500],["2022-03-01",13513.51,14054.05,13513.51,13873.87,247400],["2022-03-02",13693.69,13873.87,13468.47,13603.6,245100],["2022-03-03",13603.6,13963.96,13423.42,13693.69,238000],["2022-03-04",13783.78,13783.78,13558.56,13603.6,236200],["2022-03-07",13603.6,13783.78,13423.42,13513.51,330500],["2022-03-08",13378.38,13873.87,13378.38,13513.51,244800],["2022-03-09",13513.51,13693.69,13378.38,13558.56,287500],["2022-03-10",13738.74,14504.5,13648.65,14504.5,704300],["2022-03-11",15315.32,15315.32,14324.32,14324.32,1046600],["2022-03-14",14234.23,14324.32,13603.6,13873.87,213900],["2022-03-15",13828.83,14189.19,13378.38,14054.05,341700],["2022-03-16",14234.23,14234.23,13693.69,13738.74,223400],["2022-03-17",13738.74,13873.87,13603.6,13783.78,209700],["2022-03-18",13783.78,13828.83,13603.6,13693.69,218400],["2022-03-21",13738.74,13963.96,13693.69,13783.78,207600],["2022-03-22",13783.78,13963.96,13513.51,13693.69,288900],["2022-03-23",13603.6,13783.78,13603.6,13783.78,136300],["2022-03-24",13783.78,13783.78,13513.51,13693.69,171500],["2022-03-25",13693.69,13783.78,13648.65,13783.78,193900],["2022-03-28",13738.74,14594.59,13693.69,14099.1,552700],["2022-03-29",14099.1,14459.46,13963.96,14414.41,413600],["2022-03-30",14144.14,14819.82,13963.96,13963.96,427300],["2022-03-31",14009.01,14009.01,13648.65,13693.69,239800],["2022-04-01",13783.78,13783.78,13423.42,13513.51,276400],["2022-04-04",13513.51,13738.74,13468.47,13738.74,218100],["2022-04-05",13738.74,13828.83,13513.51,13693.69,100400],["2022-04-06",13603.6,13693.69,13468.47,13603.6,135300],["2022-04-07",13558.56,13603.6,13378.38,13423.42,199000],["2022-04-08",13423.42,13423.42,12972.97,13153.15,338100],["2022-04-12",13063.06,13423.42,12252.25,12432.43,155600],["2022-04-13",12432.43,12612.61,11891.89,12252.25,126500],["2022-04-14",12342.34,12612.61,12297.3,12432.43,96100],["2022-04-15",12522.52,12522.52,12252.25,12342.34,85900],["2022-04-18",12207.21,12342.34,11486.49,11621.62,237400],["2022-04-19",11531.53,11801.8,10810.81,10810.81,162000],["2022-04-20",10720.72,11171.17,10540.54,10720.72,168200],["2022-04-21",10810.81,10990.99,10000.0,10990.99,261600],["2022-04-22",11126.13,11531.53,11126.13,11351.35,177800],["2022-04-25",10900.9,11306.31,10585.59,10585.59,383000],["2022-04-26",10450.45,10810.81,9909.91,10810.81,189400],["2022-04-27",11081.08,11171.17,10720.72,10990.99,797500],["2022-04-28",10990.99,11306.31,10990.99,10990.99,70500],["2022-04-29",10990.99,11306.31,10945.95,11261.26,223200],["2022-05-04",11171.17,11171.17,11081.08,11081.08,236700],["2022-05-05",11081.08,11126.13,10810.81,10855.86,223800],["2022-05-06",10855.86,10855.86,10675.68,10675.68,242400],["2022-05-09",10540.54,10540.54,9954.95,10000.0,195800],["2022-05-10",9549.55,10180.18,9549.55,10045.05,180100],["2022-05-11",9954.95,10360.36,9954.95,10360.36,153300],["2022-05-12",10135.14,10360.36,9729.73,9729.73,887641],["2022-05-13",9729.73,9819.82,9054.05,9054.05,181500],["2022-05-16",9054.05,9549.55,8423.42,9144.14,2680659],["2022-05-17",9144.14,9774.77,9099.1,9774.77,232800],["2022-05-18",9774.77,10090.09,9774.77,9954.95,480700],["2022-05-19",9504.5,9909.91,9504.5,9909.91,1322195],["2022-05-20",9909.91,10090.09,9549.55,9684.68,252500],["2022-05-23",9729.73,9909.91,9549.55,9684.68,51200],["2022-05-24",9684.68,9774.77,9459.46,9684.68,325200],["2022-05-25",9684.68,9909.91,9639.64,9909.91,322300],["2022-05-26",9909.91,10090.09,9864.86,9909.91,319900],["2022-05-27",9729.73,10225.23,9729.73,9909.91,387800],["2022-05-30",9909.91,10090.09,9729.73,10090.09,831000],["2022-05-31",10000.0,10090.09,9819.82,9909.91,314400],["2022-06-01",9909.91,10090.09,9819.82,10090.09,360600],["2022-06-02",9909.91,10090.09,9864.86,9909.91,316000],["2022-06-03",9909.91,10045.05,9819.82,9909.91,318600],["2022-06-06",10000.0,10090.09,9459.46,9954.95,373800],["2022-06-07",9864.86,10000.0,9459.46,10000.0,362800],["2022-06-08",10090.09,10675.68,10045.05,10675.68,603500],["2022-06-09",11171.17,11171.17,10090.09,10090.09,402400],["2022-06-10",10135.14,10540.54,10000.0,10180.18,352100],["2022-06-13",9549.55,10135.14,9504.5,9504.5,392300],["2022-06-14",9279.28,9684.68,8855.86,8855.86,410500],["2022-06-15",8540.54,9189.19,8243.24,8243.24,370800],["2022-06-16",8639.64,8639.64,8216.22,8216.22,370100],["2022-06-17",7657.66,8108.11,7648.65,7729.73,388000],["2022-06-20",7720.72,7837.84,7189.19,7189.19,495600],["2022-06-21",6711.71,7522.52,6693.69,7477.48,506700],["2022-06-22",7567.57,8000.0,7207.21,8000.0,615400],["2022-06-23",8018.02,8558.56,7837.84,8558.56,656500],["2022-06-24",8468.47,8558.56,8261.26,8333.33,462200],["2022-06-27",8333.33,8558.56,8108.11,8558.56,572100],["2022-06-28",8549.55,8918.92,8333.33,8828.83,611700],["2022-06-29",8513.51,8873.87,8423.42,8558.56,515500],["2022-06-30",8558.56,8603.6,8288.29,8288.29,511400],["2022-07-01",8288.29,8333.33,7918.92,8288.29,510800],["2022-07-04",8288.29,8558.56,8243.24,8378.38,554200],["2022-07-05",8378.38,8468.47,8018.02,8288.29,538100],["2022-07-06",8126.13,8288.29,7711.71,7747.75,491600],["2022-07-07",7747.75,7882.88,7747.75,7864.86,515600],["2022-07-08",7864.86,8063.06,7864.86,8018.02,553900],["2022-07-11",7837.84,8018.02,7819.82,7927.93,513100],["2022-07-12",7927.93,8378.38,7864.86,8369.37,525000],["2022-07-13",8369.37,8369.37,8108.11,8288.29,522000],["2022-07-14",8279.28,8279.28,8027.03,8198.2,517800],["2022-07-15",8198.2,8198.2,8090.09,8153.15,508800],["2022-07-18",8153.15,8423.42,8108.11,8252.25,518400],["2022-07-19",8252.25,8279.28,8063.06,8108.11,518400],["2022-07-20",8162.16,8333.33,8162.16,8333.33,541600],["2022-07-21",8378.38,8468.47,8333.33,8369.37,510700],["2022-07-22",8369.37,8369.37,8117.12,8117.12,518400],["2022-07-25",7981.98,8198.2,7981.98,8027.03,185500],["2022-07-26",8108.11,8108.11,7882.88,7891.89,172900],["2022-07-27",7756.76,7972.97,7342.34,7531.53,266100],["2022-07-28",7702.7,7882.88,7585.59,7882.88,313100],["2022-07-29",7873.87,8018.02,7873.87,7963.96,403000],["2022-08-01",7963.96,8243.24,7810.81,8153.15,443100],["2022-08-02",8153.15,8423.42,8108.11,8378.38,478900],["2022-08-03",8369.37,8378.38,8108.11,8369.37,451100],["2022-08-04",8369.37,8954.95,8369.37,8702.7,501700],["2022-08-05",8648.65,8783.78,8585.59,8756.76,409900],["2022-08-08",8765.77,8828.83,8720.72,8738.74,432300],["2022-08-09",8558.56,8828.83,8558.56,8720.72,410300],["2022-08-10",8612.61,8828.83,8603.6,8756.76,421800],["2022-08-11",8756.76,8963.96,8558.56,8648.65,427400],["2022-08-12",8648.65,8693.69,8198.2,8558.56,424200],["2022-08-15",8603.6,8720.72,8558.56,8648.65,417000],["2022-08-16",8657.66,8738.74,8648.65,8657.66,430200],["2022-08-17",8648.65,8711.71,8108.11,8558.56,429800],["2022-08-18",8423.42,8558.56,8378.38,8459.46,913100],["2022-08-19",8459.46,8558.56,8243.24,8378.38,445500],["2022-08-22",8378.38,8423.42,8198.2,8234.23,430400],["2022-08-23",8243.24,8333.33,8198.2,8288.29,438800],["2022-08-24",8279.28,8468.47,8252.25,8468.47,432300],["2022-08-25",8378.38,8513.51,8378.38,8468.47,413000],["2022-08-26",8468.47,8639.64,8423.42,8468.47,415900],["2022-08-29",8288.29,8378.38,8108.11,8342.34,517600],["2022-08-30",8342.34,8378.38,8234.23,8288.29,404400],["2022-08-31",8288.29,8306.31,8189.19,8243.24,407500],["2022-09-05",8243.24,8288.29,8153.15,8153.15,411500],["2022-09-06",8153.15,8243.24,8108.11,8171.17,300500],["2022-09-07",8171.17,8198.2,7927.93,7936.94,286700],["2022-09-08",7972.97,8063.06,7882.88,7936.94,241900],["2022-09-09",7936.94,8468.47,7936.94,8198.2,425000],["2022-09-12",8243.24,8378.38,8162.16,8198.2,295500],["2022-09-13",8198.2,8378.38,8153.15,8378.38,354300],["2022-09-14",8333.33,8648.65,8243.24,8558.56,462800],["2022-09-15",8603.6,8684.68,8558.56,8576.58,275200],["2022-09-16",8558.56,8558.56,7981.98,8351.35,344300],["2022-09-19",8468.47,8468.47,8153.15,8270.27,285800],["2022-09-20",8378.38,8513.51,8243.24,8333.33,356900],["2022-09-21",8333.33,8378.38,8243.24,8378.38,213900],["2022-09-22",8378.38,8963.96,8378.38,8963.96,653800],["2022-09-23",9549.55,9549.55,9459.46,9549.55,724300],["2022-09-26",9549.55,9864.86,8882.88,9099.1,769900],["2022-09-27",9009.01,9549.55,8882.88,9279.28,462600],["2022-09-28",9234.23,9369.37,8693.69,8918.92,393700],["2022-09-29",9234.23,9234.23,8486.49,8558.56,390400],["2022-09-30",8549.55,9144.14,8378.38,9144.14,528800],["2022-10-03",9144.14,9369.37,8639.64,8639.64,370100],["2022-10-04",8738.74,8990.99,8585.59,8648.65,272500],["2022-10-05",8828.83,9234.23,8810.81,9234.23,323000],["2022-10-06",9459.46,9594.59,8963.96,9099.1,344600],["2022-10-07",8873.87,9009.01,8558.56,8855.86,360500],["2022-10-10",8855.86,9234.23,8828.83,9234.23,399000],["2022-10-11",9189.19,9189.19,8594.59,8594.59,253300],["2022-10-12",8468.47,8594.59,8000.0,8000.0,572200],["2022-10-13",7918.92,7918.92,7441.44,7738.74,401200],["2022-10-14",7837.84,8063.06,7837.84,8000.0,311000],["2022-10-17",7981.98,7981.98,7459.46,7684.68,178700],["2022-10-18",7792.79,8090.09,7711.71,7837.84,286100],["2022-10-19",7837.84,7882.88,7702.7,7711.71,209100],["2022-10-20",7711.71,7738.74,7621.62,7711.71,206300],["2022-10-21",7711.71,7747.75,7180.18,7180.18,326200],["2022-10-24",7180.18,7207.21,6684.68,6693.69,449000],["2022-10-25",6666.67,6801.8,6225.23,6666.67,200000],["2022-10-26",6666.67,6693.69,6621.62,6657.66,158000],["2022-10-27",6657.66,7027.03,6639.64,6936.94,186800],["2022-10-28",7027.03,7252.25,6936.94,7252.25,245300],["2022-10-31",7252.25,7342.34,7027.03,7297.3,183300],["2022-11-01",7342.34,7702.7,7297.3,7657.66,332500],["2022-11-02",7657.66,7675.68,7477.48,7657.66,162300],["2022-11-03",7639.64,7657.66,7477.48,7522.52,186100],["2022-11-04",7522.52,7522.52,7018.02,7018.02,106400],["2022-11-07",7009.01,7045.05,6666.67,6684.68,137900],["2022-11-08",6684.68,6711.71,6306.31,6711.71,188800],["2022-11-09",6693.69,6846.85,6684.68,6756.76,164600],["2022-11-10",6711.71,6711.71,6288.29,6288.29,161000],["2022-11-11",6351.35,6396.4,6180.18,6189.19,150100],["2022-11-14",6189.19,6189.19,5765.77,6036.04,107700],["2022-11-15",5675.68,5945.95,5621.62,5621.62,31200],["2022-11-16",5234.23,6009.01,5234.23,6009.01,234100],["2022-11-17",6036.04,6306.31,6036.04,6198.2,107200],["2022-11-18",6198.2,6396.4,6081.08,6171.17,175100],["2022-11-21",6216.22,6297.3,6081.08,6180.18,122000],["2022-11-22",6180.18,6468.47,6153.15,6351.35,185200],["2022-11-23",6360.36,6441.44,6126.13,6126.13,135300],["2022-11-24",6099.1,6216.22,6081.08,6216.22,138700],["2022-11-25",6216.22,6648.65,6216.22,6648.65,292200],["2022-11-28",6801.8,7108.11,6801.8,7108.11,147700],["2022-11-29",7207.21,7414.41,7072.07,7108.11,282900],["2022-11-30",7117.12,7297.3,7117.12,7261.26,134800],["2022-12-01",7279.28,7765.77,7279.28,7567.57,242700],["2022-12-02",7549.55,8063.06,7252.25,8063.06,214000],["2022-12-05",8153.15,8252.25,7504.5,7693.69,445700],["2022-12-06",7720.72,7720.72,7162.16,7162.16,176200],["2022-12-07",7189.19,7342.34,6918.92,7342.34,275400],["2022-12-08",7369.37,7657.66,7315.32,7657.66,467900],["2022-12-09",7567.57,7657.66,7198.2,7459.46,368900],["2022-12-12",7477.48,7657.66,6945.95,7648.65,291700],["2022-12-13",7612.61,7927.93,7297.3,7918.92,297200],["2022-12-14",7945.95,8108.11,7657.66,8108.11,289400],["2022-12-15",8099.1,8117.12,7540.54,8108.11,229700],["2022-12-16",7927.93,7927.93,7747.75,7837.84,156800],["2022-12-19",7792.79,7882.88,7702.7,7792.79,158600],["2022-12-20",7783.78,7783.78,7351.35,7522.52,139000],["2022-12-21",7432.43,7513.51,7162.16,7162.16,152700],["2022-12-22",7180.18,7387.39,7162.16,7378.38,200200],["2022-12-23",7414.41,7522.52,7297.3,7423.42,245900],["2022-12-26",7432.43,7432.43,7027.03,7207.21,118200],["2022-12-27",7189.19,7279.28,6936.94,7243.24,177300],["2022-12-28",7225.23,7270.27,7135.14,7252.25,173600],["2022-12-29",7243.24,7288.29,7117.12,7261.26,147100],["2022-12-30",7279.28,7432.43,6756.76,7432.43,143300],["2023-01-03",7459.46,7927.93,7387.39,7927.93,324200],["2023-01-04",7945.95,8099.1,7567.57,8063.06,275000],["2023-01-05",8018.02,8288.29,7567.57,8270.27,497800],["2023-01-06",8288.29,8639.64,7882.88,8639.64,555000],["2023-01-09",8639.64,9009.01,8342.34,9009.01,373600],["2023-01-10",9099.1,9324.32,8873.87,9324.32,368600],["2023-01-11",9324.32,9729.73,9279.28,9639.64,549200],["2023-01-12",9459.46,9864.86,9009.01,9864.86,326900],["2023-01-13",9639.64,9909.91,9189.19,9819.82,381400],["2023-01-16",9774.77,9774.77,9144.14,9324.32,58600],["2023-01-17",8693.69,9954.95,8675.68,9954.95,389000],["2023-01-18",9684.68,9684.68,9279.28,9279.28,3719300],["2023-01-19",8630.63,9144.14,8630.63,9144.14,261400],["2023-01-27",9144.14,9279.28,8558.56,8756.76,170800],["2023-01-30",8783.78,8909.91,8756.76,8765.77,188800],["2023-01-31",8765.77,8783.78,8558.56,8729.73,123500],["2023-02-01",8720.72,8828.83,8153.15,8153.15,181600],["2023-02-02",8198.2,8198.2,7657.66,8009.01,86500],["2023-02-03",8036.04,8468.47,8036.04,8369.37,90900],["2023-02-06",8369.37,8369.37,8153.15,8288.29,124600],["2023-02-07",8378.38,8468.47,7711.71,7711.71,192700],["2023-02-08",7801.8,7927.93,7432.43,7918.92,122000],["2023-02-09",7918.92,7972.97,7828.83,7828.83,116300],["2023-02-10",7828.83,7846.85,7657.66,7657.66,81600],["2023-02-13",7657.66,7657.66,7144.14,7144.14,81900],["2023-02-14",7207.21,7432.43,7144.14,7423.42,65300],["2023-02-15",7423.42,7657.66,7423.42,7621.62,62000],["2023-02-16",7621.62,7918.92,7621.62,7837.84,114900],["2023-02-17",7837.84,7837.84,7558.56,7792.79,96800],["2023-02-20",7792.79,8018.02,7711.71,7792.79,139000],["2023-02-21",7792.79,7954.95,7747.75,7855.86,91700],["2023-02-22",7612.61,7828.83,7576.58,7675.68,74500],["2023-02-23",7657.66,7657.66,7432.43,7540.54,98000],["2023-02-24",7522.52,7522.52,7423.42,7423.42,72700],["2023-02-27",7423.42,7477.48,6981.98,7162.16,80300],["2023-02-28",7207.21,7288.29,7135.14,7135.14,67900],["2023-03-01",7162.16,7243.24,7162.16,7234.23,54200],["2023-03-02",7252.25,7378.38,7216.22,7234.23,41100],["2023-03-03",7252.25,7342.34,7225.23,7225.23,56500],["2023-03-06",7252.25,7342.34,7207.21,7207.21,44400],["2023-03-07",7252.25,7333.33,7243.24,7324.32,51600],["2023-03-08",7297.3,7522.52,7270.27,7522.52,68900],["2023-03-09",7567.57,7702.7,7297.3,7657.66,92600],["2023-03-10",7702.7,7702.7,7477.48,7522.52,62300],["2023-03-13",7342.34,7477.48,7315.32,7432.43,78700],["2023-03-14",7432.43,7477.48,7117.12,7324.32,41100],["2023-03-15",7387.39,7432.43,7207.21,7243.24,78700],["2023-03-16",7261.26,7315.32,7243.24,7261.26,58000],["2023-03-17",7270.27,7342.34,7225.23,7279.28,54200],["2023-03-20",7270.27,7288.29,7117.12,7117.12,86600],["2023-03-21",7117.12,7207.21,7036.04,7207.21,74600],["2023-03-22",7252.25,7297.3,7162.16,7252.25,73500],["2023-03-23",7252.25,7252.25,7117.12,7207.21,65600],["2023-03-24",7216.22,7252.25,7117.12,7207.21,65600],["2023-03-27",7207.21,7297.3,7117.12,7207.21,62600],["2023-03-28",7207.21,7279.28,7207.21,7252.25,64600],["2023-03-29",7279.28,7279.28,7207.21,7207.21,49600],["2023-03-30",7297.3,7297.3,7207.21,7243.24,56800],["2023-03-31",7243.24,7279.28,7225.23,7225.23,53700],["2023-04-03",7279.28,7477.48,7207.21,7387.39,88700],["2023-04-04",7432.43,7441.44,7351.35,7351.35,92500],["2023-04-05",7360.36,7531.53,7360.36,7531.53,129400],["2023-04-06",7873.87,8018.02,7531.53,7747.75,257000],["2023-04-07",7657.66,7747.75,7612.61,7729.73,84800],["2023-04-10",7747.75,7792.79,7612.61,7639.64,84500],["2023-04-11",7567.57,7612.61,7495.5,7612.61,84900],["2023-04-12",7612.61,7855.86,7612.61,7774.77,98900],["2023-04-13",7792.79,7792.79,7648.65,7666.67,72900],["2023-04-14",7666.67,7684.68,7522.52,7522.52,79500],["2023-04-17",7387.39,7567.57,7387.39,7486.49,61700],["2023-04-18",7495.5,7693.69,7495.5,7603.6,106500],["2023-04-19",7567.57,7621.62,7522.52,7567.57,67400],["2023-04-20",7567.57,7603.6,7558.56,7576.58,71600],["2023-04-21",7576.58,7765.77,7576.58,7657.66,104400],["2023-04-24",7657.66,7927.93,7657.66,7909.91,176300],["2023-04-25",8198.2,8198.2,7747.75,7954.95,142200],["2023-04-26",7567.57,7954.95,7567.57,7864.86,156500],["2023-04-27",7855.86,7864.86,7747.75,7747.75,136900],["2023-04-28",7756.76,7972.97,7756.76,7837.84,106500],["2023-05-04",7891.89,7927.93,7801.8,7837.84,146500],["2023-05-05",7873.87,7873.87,7756.76,7846.85,217600],["2023-05-08",7846.85,8387.39,7846.85,8342.34,219400],["2023-05-09",8486.49,8495.5,8243.24,8405.41,136700],["2023-05-10",8405.41,8513.51,8108.11,8117.12,184800],["2023-05-11",8126.13,8189.19,7972.97,8036.04,181900],["2023-05-12",8036.04,8180.18,8036.04,8153.15,126100],["2023-05-15",8513.51,8720.72,8207.21,8720.72,361600],["2023-05-16",9279.28,9324.32,9009.01,9324.32,716200],["2023-05-17",9414.41,9459.46,8873.87,9144.14,515800],["2023-05-18",9144.14,9144.14,8693.69,8693.69,282200],["2023-05-19",8792.79,8873.87,8612.61,8648.65,258500],["2023-05-22",8828.83,9234.23,8639.64,8981.98,357100],["2023-05-23",9324.32,9324.32,8981.98,9099.1,333100],["2023-05-24",9144.14,9144.14,8954.95,8972.97,241200],["2023-05-25",8972.97,8972.97,8783.78,8828.83,143300],["2023-05-26",8783.78,9144.14,8783.78,9009.01,198900],["2023-05-29",9099.1,9234.23,9009.01,9234.23,185300],["2023-05-30",9279.28,9369.37,9009.01,9279.28,245200],["2023-05-31",9279.28,9864.86,9234.23,9594.59,546300],["2023-06-01",9684.68,9774.77,9369.37,9549.55,222200],["2023-06-02",9549.55,9684.68,9279.28,9279.28,1011500],["2023-06-05",9279.28,9369.37,9054.05,9279.28,261800],["2023-06-06",9279.28,9324.32,9099.1,9279.28,125900],["2023-06-07",9324.32,9414.41,9189.19,9324.32,288800],["2023-06-08",9324.32,9684.68,9324.32,9324.32,266900],["2023-06-09",9369.37,9594.59,9324.32,9549.55,292800],["2023-06-12",9459.46,9594.59,9279.28,9459.46,131200],["2023-06-13",9459.46,9504.5,9279.28,9414.41,354000],["2023-06-14",9504.5,9549.55,9279.28,9549.55,347700],["2023-06-15",9650.0,9660.0,9500.0,9560.0,110900],["2023-06-16",9600.0,9650.0,9560.0,9590.0,200800],["2023-06-19",9600.0,9630.0,9200.0,9200.0,185700],["2023-06-20",9250.0,9330.0,9150.0,9210.0,123700],["2023-06-21",9250.0,9290.0,9200.0,9240.0,133900],["2023-06-22",9240.0,9590.0,9240.0,9550.0,199400],["2023-06-23",9600.0,9650.0,9400.0,9480.0,125300],["2023-06-26",9440.0,9440.0,9200.0,9320.0,121300],["2023-06-27",9320.0,9380.0,9250.0,9300.0,101800],["2023-06-28",9310.0,9340.0,9200.0,9220.0,118800],["2023-06-29",9220.0,9250.0,9000.0,9000.0,139500],["2023-06-30",9020.0,9050.0,8900.0,9000.0,103100],["2023-07-03",9030.0,9100.0,8950.0,9100.0,116400],["2023-07-04",9100.0,9140.0,9050.0,9100.0,110500],["2023-07-05",9110.0,9150.0,9100.0,9110.0,153600],["2023-07-06",9150.0,9200.0,9050.0,9130.0,127000],["2023-07-07",9350.0,9350.0,9170.0,9350.0,139500],["2023-07-10",9400.0,9450.0,9350.0,9420.0,211400],["2023-07-11",9500.0,9700.0,9000.0,9690.0,369900],["2023-07-12",9690.0,9700.0,9530.0,9650.0,118600],["2023-07-13",9700.0,9850.0,9660.0,9750.0,154600],["2023-07-14",9750.0,9800.0,9550.0,9650.0,218200],["2023-07-17",9700.0,9810.0,9600.0,9790.0,230300],["2023-07-18",9800.0,9830.0,9500.0,9680.0,102500],["2023-07-19",9700.0,9850.0,9690.0,9840.0,220500],["2023-07-20",9800.0,10400.0,9790.0,10400.0,563600],["2023-07-21",10450.0,10500.0,10200.0,10200.0,168000],["2023-07-24",10250.0,10300.0,10000.0,10200.0,193500],["2023-07-25",10200.0,10250.0,9900.0,10100.0,291700],["2023-07-26",10100.0,10100.0,9850.0,10100.0,240700],["2023-07-27",10100.0,10300.0,9960.0,10250.0,169200],["2023-07-28",10400.0,10400.0,10000.0,10200.0,140600],["2023-07-31",10500.0,10500.0,10200.0,10250.0,219800],["2023-08-01",10300.0,10450.0,10000.0,10000.0,171800],["2023-08-02",10000.0,10150.0,9800.0,10100.0,278600],["2023-08-03",10100.0,10200.0,9930.0,10100.0,176400],["2023-08-04",10050.0,10100.0,9500.0,10050.0,231600],["2023-08-07",10100.0,10350.0,10000.0,10050.0,238400],["2023-08-08",10000.0,10100.0,9800.0,10050.0,342600],["2023-08-09",10050.0,10750.0,10050.0,10750.0,842000],["2023-08-10",10900.0,10900.0,10400.0,10400.0,266600],["2023-08-11",10500.0,10650.0,10150.0,10300.0,334400],["2023-08-14",10350.0,10450.0,10150.0,10250.0,308900],["2023-08-15",10300.0,10350.0,10050.0,10200.0,313300],["2023-08-16",10200.0,10250.0,10100.0,10200.0,170500],["2023-08-17",10200.0,10750.0,10100.0,10550.0,608500],["2023-08-18",10600.0,10650.0,10050.0,10100.0,613400],["2023-08-21",10100.0,10200.0,9950.0,10200.0,230600],["2023-08-22",10200.0,10200.0,9900.0,10200.0,204600],["2023-08-23",10250.0,10250.0,10000.0,10000.0,149800],["2023-08-24",10050.0,10150.0,10000.0,10150.0,153400],["2023-08-25",10200.0,10250.0,10050.0,10050.0,152500],["2023-08-28",10100.0,10250.0,10000.0,10200.0,205100],["2023-08-29",10300.0,10350.0,10100.0,10200.0,316000],["2023-08-30",10250.0,10250.0,10050.0,10200.0,136700],["2023-08-31",10200.0,10250.0,10150.0,10200.0,283400],["2023-09-05",10250.0,10500.0,10250.0,10300.0,195500],["2023-09-06",10350.0,10450.0,10200.0,10450.0,295700],["2023-09-07",10450.0,10600.0,10300.0,10500.0,214500],["2023-09-08",10500.0,10500.0,10050.0,10300.0,219400],["2023-09-11",10200.0,10400.0,10100.0,10200.0,2332149],["2023-09-12",10200.0,10300.0,10100.0,10300.0,296100],["2023-09-13",10300.0,10350.0,10100.0,10200.0,168200],["2023-09-14",10150.0,10200.0,9950.0,10000.0,195200],["2023-09-15",9980.0,10250.0,9950.0,10100.0,255600],["2023-09-18",10100.0,10100.0,9950.0,10000.0,130400],["2023-09-19",10000.0,10150.0,9990.0,10050.0,128900],["2023-09-20",10050.0,10300.0,10000.0,10200.0,173700],["2023-09-21",10250.0,10300.0,10100.0,10150.0,106600],["2023-09-22",10100.0,10150.0,9950.0,10100.0,132400],["2023-09-25",10100.0,10150.0,9900.0,9970.0,108500],["2023-09-26",9960.0,10050.0,9900.0,9950.0,167700],["2023-09-27",9950.0,10000.0,9940.0,10000.0,107200],["2023-09-28",10100.0,10100.0,9950.0,10050.0,42500],["2023-09-29",10050.0,10100.0,10000.0,10000.0,25800],["2023-10-02",10100.0,10100.0,9980.0,10050.0,24600],["2023-10-03",10000.0,10000.0,9950.0,9980.0,65600],["2023-10-04",9950.0,10100.0,9950.0,10050.0,50400],["2023-10-05",10000.0,10100.0,10000.0,10100.0,25600],["2023-10-06",10100.0,10200.0,10050.0,10200.0,34800],["2023-10-09",10250.0,10900.0,10250.0,10700.0,478000],["2023-10-10",10800.0,11400.0,10500.0,10900.0,420500],["2023-10-11",11100.0,11100.0,10500.0,10700.0,142500],["2023-10-12",10700.0,10700.0,9960.0,9960.0,548400],["2023-10-13",9750.0,10100.0,9710.0,9980.0,219200],["2023-10-16",10150.0,10150.0,9800.0,9970.0,73300],["2023-10-17",9960.0,10000.0,9850.0,9850.0,67600],["2023-10-18",9850.0,9850.0,9400.0,9400.0,125900],["2023-10-19",9400.0,9400.0,9300.0,9400.0,90700],["2023-10-20",9400.0,9600.0,9300.0,9600.0,35200],["2023-10-23",9500.0,9600.0,9500.0,9550.0,59600],["2023-10-24",9550.0,9600.0,9450.0,9600.0,16000],["2023-10-25",9500.0,9600.0,9500.0,9500.0,22000],["2023-10-26",9490.0,9490.0,9000.0,9250.0,91300],["2023-10-27",9220.0,9500.0,9190.0,9500.0,41600],["2023-10-30",9300.0,9500.0,9300.0,9300.0,4800],["2023-10-31",9300.0,9300.0,9100.0,9300.0,16500],["2023-11-01",9300.0,9350.0,9220.0,9220.0,13100],["2023-11-02",9250.0,9550.0,9230.0,9550.0,90800],["2023-11-03",9400.0,9800.0,9240.0,9800.0,3600],["2023-11-06",9770.0,9800.0,9750.0,9750.0,31000],["2023-11-07",9700.0,9750.0,9400.0,9400.0,2100],["2023-11-08",9500.0,9680.0,9300.0,9500.0,66400],["2023-11-09",9500.0,9700.0,9500.0,9700.0,33700],["2023-11-10",9600.0,9700.0,9400.0,9500.0,55800],["2023-11-13",9790.0,9790.0,9400.0,9500.0,25700],["2023-11-14",9510.0,9800.0,9500.0,9750.0,46300],["2023-11-15",9700.0,9800.0,9700.0,9740.0,67800],["2023-11-16",9740.0,9740.0,9720.0,9720.0,9400],["2023-11-17",9720.0,9800.0,9500.0,9750.0,5800],["2023-11-20",9300.0,9800.0,9300.0,9800.0,7200],["2023-11-21",9800.0,9900.0,9500.0,9900.0,16400],["2023-11-22",10100.0,10100.0,9610.0,9900.0,12200],["2023-11-23",9880.0,9900.0,9640.0,9900.0,64600],["2023-11-24",9910.0,9910.0,9640.0,9750.0,123400],["2023-11-27",9800.0,9800.0,9710.0,9710.0,30900],["2023-11-28",9720.0,9930.0,9660.0,9910.0,43200],["2023-11-29",9960.0,9960.0,9800.0,9940.0,6700],["2023-11-30",9950.0,10050.0,9900.0,9900.0,588057],["2023-12-01",9900.0,9960.0,9850.0,9960.0,16700],["2023-12-04",9990.0,10100.0,9960.0,10100.0,31500],["2023-12-05",10100.0,10100.0,9850.0,10000.0,4000],["2023-12-06",9850.0,9990.0,9850.0,9990.0,30600],["2023-12-07",9900.0,10000.0,9850.0,9950.0,68000],["2023-12-08",9950.0,10100.0,9850.0,9990.0,53500],["2023-12-11",9900.0,9990.0,9850.0,9990.0,4200],["2023-12-12",10000.0,10000.0,9800.0,10000.0,30300],["2023-12-13",9820.0,10000.0,9800.0,10000.0,45600],["2023-12-14",9810.0,9990.0,9800.0,9990.0,5100],["2023-12-15",9800.0,9960.0,9770.0,9940.0,21100],["2023-12-18",9950.0,9980.0,9800.0,9810.0,22500],["2023-12-19",9810.0,9880.0,9710.0,9880.0,6500],["2023-12-20",9900.0,9900.0,9750.0,9870.0,15300],["2023-12-21",9800.0,9890.0,9770.0,9880.0,13100],["2023-12-22",9800.0,9800.0,9700.0,9700.0,17900],["2023-12-25",9710.0,9870.0,9670.0,9870.0,49900],["2023-12-26",9700.0,9870.0,9700.0,9870.0,15800],["2023-12-27",9700.0,9880.0,9700.0,9700.0,12200],["2023-12-28",9710.0,9860.0,9700.0,9860.0,11700],["2023-12-29",9850.0,9850.0,9700.0,9840.0,1200],["2024-01-02",9820.0,9820.0,9720.0,9720.0,24200],["2024-01-03",9710.0,9800.0,9710.0,9800.0,19500],["2024-01-04",9750.0,9800.0,9650.0,9700.0,104500],["2024-01-05",9700.0,9800.0,9600.0,9800.0,60200],["2024-01-08",9650.0,9790.0,9600.0,9790.0,27800],["2024-01-09",9560.0,9790.0,9560.0,9760.0,75400],["2024-01-10",9560.0,9790.0,9550.0,9790.0,83400],["2024-01-11",9580.0,9790.0,9550.0,9790.0,62400],["2024-01-12",9600.0,9800.0,9530.0,9790.0,63800],["2024-01-15",9590.0,9790.0,9590.0,9790.0,15400],["2024-01-16",9750.0,9750.0,9500.0,9750.0,33500],["2024-01-17",9600.0,9730.0,9600.0,9730.0,8200],["2024-01-18",9690.0,9730.0,9610.0,9730.0,22000],["2024-01-19",9730.0,9730.0,9720.0,9720.0,364800],["2024-01-22",9560.0,9730.0,9560.0,9730.0,26300],["2024-01-23",9560.0,9710.0,9400.0,9700.0,85100],["2024-01-24",9600.0,9780.0,9200.0,9770.0,61200],["2024-01-25",9500.0,9700.0,9500.0,9700.0,1600],["2024-01-26",9070.0,9680.0,9070.0,9680.0,48500],["2024-01-29",9690.0,9690.0,9350.0,9650.0,22900],["2024-01-30",9560.0,9650.0,9560.0,9640.0,10900],["2024-01-31",9640.0,9650.0,9070.0,9600.0,88800],["2024-02-01",9120.0,9620.0,9120.0,9220.0,3300],["2024-02-02",9540.0,9650.0,9220.0,9550.0,18000],["2024-02-05",9500.0,9600.0,9480.0,9490.0,587000],["2024-02-06",9530.0,9530.0,9400.0,9400.0,92900],["2024-02-07",9500.0,9500.0,9200.0,9470.0,7000],["2024-02-15",9470.0,9470.0,9230.0,9450.0,1700],["2024-02-16",9320.0,9440.0,9250.0,9260.0,91000],["2024-02-19",9270.0,9300.0,9260.0,9280.0,320300],["2024-02-20",9260.0,9390.0,9250.0,9390.0,8600],["2024-02-21",9300.0,9380.0,9250.0,9250.0,2300],["2024-02-22",9200.0,9250.0,9190.0,9190.0,1462500],["2024-02-23",9180.0,9280.0,9100.0,9280.0,37200],["2024-02-26",9150.0,9190.0,9000.0,9030.0,26900],["2024-02-27",9290.0,9290.0,9190.0,9190.0,600],["2024-02-28",9190.0,9190.0,9000.0,9100.0,198500],["2024-02-29",9100.0,9100.0,9080.0,9100.0,33100],["2024-03-01",9000.0,9090.0,9000.0,9030.0,108600],["2024-03-04",9150.0,9260.0,9100.0,9150.0,95100],["2024-03-05",9180.0,9270.0,9160.0,9200.0,121500],["2024-03-06",9200.0,9250.0,9180.0,9220.0,75000],["2024-03-07",9240.0,9240.0,9210.0,9210.0,97200],["2024-03-08",9250.0,9250.0,8800.0,9210.0,66200],["2024-03-11",9220.0,9220.0,9040.0,9200.0,42300],["2024-03-12",9100.0,9180.0,9000.0,9050.0,73200],["2024-03-13",8840.0,9100.0,8840.0,8900.0,90900],["2024-03-14",9000.0,9170.0,8890.0,8900.0,75300],["2024-03-15",8920.0,8920.0,8780.0,8900.0,24000],["2024-03-18",9100.0,9100.0,8350.0,8900.0,92100],["2024-03-19",8860.0,8960.0,8300.0,8890.0,61400],["2024-03-20",8880.0,8880.0,8870.0,8870.0,61000],["2024-03-21",8870.0,8870.0,8800.0,8800.0,16800],["2024-03-22",8800.0,8880.0,8510.0,8790.0,55000],["2024-03-25",8790.0,8790.0,8400.0,8420.0,15900],["2024-03-26",8000.0,8900.0,8000.0,8900.0,27400],["2024-03-27",8890.0,8890.0,8830.0,8890.0,3800],["2024-03-28",8610.0,8870.0,8500.0,8790.0,13300],["2024-03-29",8920.0,8920.0,8610.0,8840.0,10000],["2024-04-01",8780.0,8980.0,8600.0,8870.0,85200],["2024-04-02",8880.0,8950.0,8560.0,8940.0,21100],["2024-04-03",8930.0,9000.0,8710.0,9000.0,66300],["2024-04-04",8900.0,8900.0,8550.0,8790.0,44800],["2024-04-05",9050.0,9090.0,8850.0,8950.0,90900],["2024-04-08",8900.0,9050.0,8620.0,9050.0,6300],["2024-04-09",8700.0,9240.0,8700.0,9240.0,12400],["2024-04-10",9190.0,9200.0,8920.0,9200.0,13500],["2024-04-11",9200.0,9240.0,8910.0,9240.0,28700],["2024-04-12",9230.0,9230.0,8790.0,8790.0,49000],["2024-04-15",8850.0,8850.0,8790.0,8790.0,6000],["2024-04-16",8210.0,8990.0,8210.0,8790.0,17100],["2024-04-17",8780.0,8790.0,8350.0,8750.0,47700],["2024-04-19",8400.0,8800.0,8400.0,8700.0,98300],["2024-04-22",8780.0,8790.0,8250.0,8700.0,100400],["2024-04-23",8740.0,8740.0,8470.0,8690.0,9800],["2024-04-24",8750.0,8750.0,8740.0,8740.0,51200],["2024-04-25",8780.0,8780.0,8520.0,8760.0,117600],["2024-04-26",8750.0,8790.0,8750.0,8760.0,87100],["2024-05-02",8790.0,8790.0,8700.0,8770.0,43700],["2024-05-03",8700.0,8700.0,8420.0,8420.0,3700],["2024-05-06",8700.0,8700.0,8450.0,8690.0,67500],["2024-05-07",8790.0,8790.0,8500.0,8740.0,95400],["2024-05-08",8210.0,8800.0,8210.0,8730.0,53100],["2024-05-09",8520.0,8700.0,8500.0,8690.0,5100],["2024-05-10",8690.0,8700.0,8490.0,8650.0,13300],["2024-05-13",8550.0,8620.0,8500.0,8620.0,2600],["2024-05-14",8640.0,8640.0,8490.0,8590.0,57500],["2024-05-15",8500.0,8550.0,8480.0,8540.0,14000],["2024-05-16",8500.0,8540.0,8460.0,8500.0,62300],["2024-05-17",8500.0,8500.0,8500.0,8500.0,29600],["2024-05-20",8500.0,8500.0,8460.0,8480.0,23900],["2024-05-21",8480.0,8490.0,8450.0,8490.0,85300],["2024-05-22",8490.0,8590.0,8200.0,8290.0,101900],["2024-05-23",8380.0,8410.0,8290.0,8410.0,8100],["2024-05-24",8440.0,8440.0,8200.0,8340.0,9900],["2024-05-27",8440.0,8440.0,8400.0,8430.0,47100],["2024-05-28",8430.0,8430.0,8210.0,8390.0,7100],["2024-05-29",8460.0,8460.0,8300.0,8390.0,59500],["2024-05-30",8420.0,8420.0,8260.0,8380.0,12600],["2024-05-31",8390.0,8390.0,8300.0,8300.0,57100],["2024-06-03",8300.0,8360.0,8300.0,8300.0,15300],["2024-06-04",8360.0,8360.0,8300.0,8300.0,49100],["2024-06-05",8300.0,8340.0,8300.0,8310.0,97000],["2024-06-06",8340.0,8340.0,8280.0,8280.0,37300],["2024-06-07",8290.0,8300.0,8230.0,8300.0,55900],["2024-06-10",8350.0,8880.0,8300.0,8810.0,635100],["2024-06-11",9000.0,9000.0,8500.0,8800.0,130300],["2024-06-12",8800.0,8800.0,8300.0,8790.0,120600],["2024-06-13",8750.0,8750.0,8300.0,8660.0,182300],["2024-06-14",8700.0,8700.0,8370.0,8680.0,75900],["2024-06-17",8680.0,8680.0,8200.0,8500.0,42600],["2024-06-18",8580.0,9090.0,8350.0,9090.0,593800],["2024-06-19",9120.0,9720.0,8700.0,9710.0,763600],["2024-06-20",9700.0,9990.0,9220.0,9800.0,745100],["2024-06-21",9800.0,9800.0,9150.0,9750.0,203600],["2024-06-24",9800.0,9800.0,9190.0,9690.0,200300],["2024-06-25",9680.0,9680.0,9250.0,9680.0,206000],["2024-06-26",9670.0,9670.0,9250.0,9480.0,249200],["2024-06-27",9490.0,9490.0,9100.0,9450.0,228600],["2024-06-28",9470.0,9500.0,9250.0,9400.0,256000],["2024-07-01",9440.0,9440.0,9200.0,9280.0,212300],["2024-07-02",9300.0,9920.0,9250.0,9920.0,1379200],["2024-07-03",9940.0,10600.0,9360.0,10400.0,1816800],["2024-07-04",10500.0,10600.0,9710.0,10300.0,495200],["2024-07-05",10300.0,10300.0,9580.0,9580.0,676200],["2024-07-08",9630.0,9630.0,9200.0,9540.0,67400],["2024-07-09",9530.0,9550.0,9200.0,9390.0,167700],["2024-07-10",9390.0,9390.0,9150.0,9350.0,207600],["2024-07-11",9400.0,9400.0,8700.0,9380.0,341300],["2024-07-12",9380.0,9800.0,9350.0,9750.0,760300],["2024-07-15",9750.0,9750.0,9420.0,9700.0,306000],["2024-07-16",9700.0,9800.0,9420.0,9690.0,304300],["2024-07-17",9690.0,9740.0,9100.0,9650.0,2912400],["2024-07-18",9130.0,9590.0,9130.0,9560.0,146400],["2024-07-19",9560.0,9560.0,9200.0,9340.0,101900],["2024-07-22",9340.0,9450.0,9010.0,9390.0,206600],["2024-07-23",9390.0,9400.0,9100.0,9300.0,193100],["2024-07-24",9230.0,9350.0,9000.0,9350.0,243800],["2024-07-25",9350.0,9350.0,9030.0,9280.0,103600],["2024-07-26",9270.0,9300.0,9000.0,9300.0,138300],["2024-07-29",9300.0,9950.0,9210.0,9520.0,985300],["2024-07-30",9520.0,9600.0,9310.0,9490.0,210800],["2024-07-31",9450.0,9520.0,9290.0,9380.0,222600],["2024-08-01",9380.0,9480.0,9100.0,9240.0,42500],["2024-08-02",9200.0,9200.0,9020.0,9150.0,42000],["2024-08-05",9150.0,9170.0,8650.0,9080.0,53800],["2024-08-06",9080.0,9100.0,8850.0,9080.0,31400],["2024-08-07",9140.0,9140.0,9010.0,9120.0,129400],["2024-08-08",9110.0,9120.0,8820.0,9120.0,87400],["2024-08-09",9120.0,9120.0,8900.0,9120.0,7300],["2024-08-12",9120.0,9120.0,8910.0,9120.0,3600],["2024-08-13",9120.0,9120.0,8900.0,9090.0,34800],["2024-08-14",9090.0,9120.0,8900.0,9120.0,16100],["2024-08-15",9120.0,9120.0,8800.0,9120.0,587500],["2024-08-16",9120.0,9750.0,8800.0,9350.0,408400],["2024-08-19",9350.0,9350.0,8850.0,9350.0,46300],["2024-08-20",9340.0,9340.0,8800.0,9180.0,201700],["2024-08-21",9170.0,9180.0,8800.0,9180.0,5126290],["2024-08-22",9180.0,9180.0,8800.0,9180.0,91400],["2024-08-23",8880.0,9180.0,8800.0,9150.0,159000],["2024-08-26",9150.0,9150.0,8800.0,9130.0,88000],["2024-08-27",9130.0,9130.0,8800.0,9100.0,109300],["2024-08-28",9100.0,9100.0,8800.0,9070.0,98000],["2024-08-29",8800.0,9100.0,8800.0,9030.0,102300],["2024-08-30",9030.0,9030.0,8800.0,9000.0,83300],["2024-09-04",9000.0,9000.0,8800.0,8960.0,37400],["2024-09-05",8960.0,8960.0,8800.0,8930.0,32000],["2024-09-06",8810.0,8930.0,8680.0,8680.0,93100],["2024-09-09",8680.0,8800.0,8680.0,8780.0,9700],["2024-09-10",8780.0,8780.0,8600.0,8750.0,8800],["2024-09-11",8750.0,8750.0,8600.0,8700.0,9600],["2024-09-12",8700.0,8700.0,8500.0,8500.0,16700],["2024-09-13",8500.0,8640.0,8500.0,8530.0,2000],["2024-09-16",8530.0,8600.0,8500.0,8590.0,6300],["2024-09-17",8590.0,8600.0,8500.0,8500.0,9800],["2024-09-18",8510.0,8650.0,8510.0,8610.0,4400],["2024-09-19",8530.0,8530.0,8500.0,8510.0,6900],["2024-09-20",8610.0,8610.0,8520.0,8520.0,1900],["2024-09-23",8520.0,8600.0,8520.0,8570.0,7700],["2024-09-24",8550.0,8570.0,8520.0,8520.0,11900],["2024-09-25",8520.0,8600.0,8500.0,8580.0,34600],["2024-09-26",8580.0,8590.0,8500.0,8570.0,8700],["2024-09-27",8520.0,8670.0,8500.0,8600.0,2400],["2024-09-30",8520.0,8590.0,8510.0,8590.0,2400],["2024-10-01",8590.0,8750.0,8510.0,8750.0,16500],["2024-10-02",8540.0,8550.0,8540.0,8550.0,2200],["2024-10-03",8680.0,8700.0,8510.0,8510.0,11700],["2024-10-04",8510.0,8600.0,8390.0,8600.0,1300],["2024-10-07",8550.0,8590.0,8410.0,8590.0,3700],["2024-10-08",8420.0,8510.0,8420.0,8500.0,5500],["2024-10-09",8500.0,8550.0,8420.0,8540.0,3300],["2024-10-10",8540.0,8540.0,8420.0,8520.0,10600],["2024-10-11",8420.0,8500.0,8420.0,8500.0,18800],["2024-10-14",8390.0,8510.0,8390.0,8510.0,1800],["2024-10-15",8500.0,8600.0,8420.0,8540.0,6800],["2024-10-16",8530.0,8530.0,8530.0,8530.0,100],["2024-10-17",8450.0,8520.0,8430.0,8500.0,6300],["2024-10-18",8490.0,8490.0,8480.0,8480.0,2700],["2024-10-21",8490.0,8500.0,8340.0,8340.0,2800],["2024-10-22",8340.0,8450.0,8340.0,8450.0,5800],["2024-10-23",8440.0,8440.0,8320.0,8320.0,900],["2024-10-24",8320.0,8600.0,8320.0,8600.0,1200],["2024-10-25",8600.0,8600.0,8600.0,8600.0,0],["2024-10-28",8600.0,8600.0,8600.0,8600.0,0],["2024-10-29",8600.0,8600.0,8600.0,8600.0,0],["2024-10-30",8600.0,8600.0,8600.0,8600.0,0],["2024-10-31",8300.0,8550.0,8300.0,8550.0,5000],["2024-11-01",8550.0,8550.0,8550.0,8550.0,0],["2024-11-04",8470.0,8470.0,8400.0,8400.0,1600],["2024-11-05",8260.0,8400.0,8260.0,8400.0,7900],["2024-11-06",8400.0,8400.0,8400.0,8400.0,1000],["2024-11-07",8490.0,8500.0,8300.0,8490.0,3800],["2024-11-08",8330.0,8490.0,8330.0,8490.0,2100],["2024-11-11",8480.0,8480.0,8320.0,8480.0,1600],["2024-11-12",8470.0,8480.0,8330.0,8330.0,1100],["2024-11-13",8260.0,8380.0,8250.0,8380.0,9200],["2024-11-14",8200.0,8420.0,8200.0,8390.0,3800],["2024-11-15",8220.0,8220.0,8200.0,8200.0,15800],["2024-11-18",8010.0,8050.0,8010.0,8020.0,7100],["2024-11-19",8020.0,8020.0,7900.0,8000.0,40700],["2024-11-20",8000.0,8020.0,7990.0,8020.0,9500],["2024-11-21",7910.0,8050.0,7910.0,8020.0,400],["2024-11-22",8020.0,8050.0,7910.0,8000.0,5210500],["2024-11-25",8000.0,8000.0,8000.0,8000.0,374],["2024-11-26",7900.0,8000.0,7900.0,8000.0,1400],["2024-11-27",7920.0,7980.0,7920.0,7950.0,5000],["2024-11-28",7910.0,7980.0,7910.0,7980.0,1200],["2024-11-29",7970.0,7980.0,7970.0,7980.0,1300],["2024-12-02",7970.0,7980.0,7900.0,7910.0,4800],["2024-12-03",7910.0,7910.0,7830.0,7830.0,8000],["2024-12-04",7830.0,7830.0,7830.0,7830.0,0],["2024-12-05",7830.0,7950.0,7830.0,7950.0,400],["2024-12-06",7940.0,8500.0,7650.0,8120.0,345700],["2024-12-09",7990.0,8500.0,7670.0,8120.0,300800],["2024-12-10",7990.0,7990.0,7680.0,7720.0,24300],["2024-12-11",7870.0,7870.0,7600.0,7770.0,36500],["2024-12-12",7780.0,8310.0,7630.0,7700.0,383900],["2024-12-13",7700.0,7900.0,7600.0,7830.0,38400],["2024-12-16",7630.0,7820.0,7600.0,7600.0,2100],["2024-12-17",7610.0,7650.0,7580.0,7580.0,14000],["2024-12-18",7600.0,7760.0,7500.0,7650.0,114700],["2024-12-19",7650.0,7760.0,7400.0,7400.0,56400],["2024-12-20",7450.0,7730.0,7400.0,7500.0,108000],["2024-12-23",7410.0,7520.0,7400.0,7510.0,71800],["2024-12-24",7520.0,7520.0,7410.0,7420.0,63200],["2024-12-25",7490.0,7490.0,7350.0,7470.0,2183700],["2024-12-26",7470.0,7480.0,7000.0,7000.0,63800],["2024-12-27",7370.0,7490.0,7100.0,7490.0,976900],["2024-12-30",7550.0,7690.0,7250.0,7550.0,431100],["2024-12-31",7550.0,7690.0,7030.0,7050.0,311200],["2025-01-02",7160.0,7170.0,7000.0,7100.0,267700],["2025-01-03",7100.0,7100.0,6800.0,6920.0,48800],["2025-01-06",6710.0,7020.0,6710.0,6920.0,198600],["2025-01-07",6920.0,7370.0,6710.0,7000.0,361400],["2025-01-08",6800.0,7000.0,6780.0,6900.0,28600],["2025-01-09",6900.0,6970.0,6630.0,6710.0,19600],["2025-01-10",6710.0,6850.0,6680.0,6680.0,11700],["2025-01-13",6690.0,6780.0,6600.0,6780.0,2171200],["2025-01-14",6920.0,6920.0,6520.0,6520.0,36800],["2025-01-15",6520.0,6740.0,6380.0,6400.0,75400],["2025-01-16",6680.0,6680.0,6400.0,6480.0,17600],["2025-01-17",6590.0,6590.0,6400.0,6510.0,50000],["2025-01-20",6550.0,6570.0,6380.0,6380.0,22200],["2025-01-21",6480.0,6480.0,6370.0,6410.0,7700],["2025-01-22",6380.0,6450.0,6380.0,6380.0,9900],["2025-01-23",6400.0,6440.0,6380.0,6440.0,2500],["2025-01-24",6380.0,6540.0,6380.0,6540.0,7200],["2025-02-03",6510.0,6510.0,6300.0,6450.0,10000],["2025-02-04",6770.0,6890.0,6450.0,6500.0,220800],["2025-02-05",6690.0,6700.0,6410.0,6580.0,112000],["2025-02-06",6580.0,6680.0,6580.0,6670.0,51300],["2025-02-07",6670.0,6670.0,6500.0,6610.0,61900],["2025-02-10",6450.0,6570.0,6420.0,6420.0,81200],["2025-02-11",6420.0,6730.0,6420.0,6520.0,41500],["2025-02-12",6640.0,6640.0,6450.0,6520.0,88000],["2025-02-13",6570.0,6570.0,6460.0,6480.0,76100],["2025-02-14",6450.0,6690.0,6420.0,6520.0,283500],["2025-02-17",6550.0,6680.0,6520.0,6560.0,110300],["2025-02-18",6560.0,6680.0,6480.0,6500.0,104700],["2025-02-19",6550.0,6610.0,6500.0,6600.0,111500],["2025-02-20",6550.0,6780.0,6500.0,6600.0,227600],["2025-02-21",6580.0,6630.0,6540.0,6590.0,64600],["2025-02-24",6590.0,6590.0,6500.0,6510.0,66700],["2025-02-25",6510.0,6560.0,6470.0,6510.0,115500],["2025-02-26",6510.0,6650.0,6060.0,6550.0,7442900],["2025-02-27",6400.0,6570.0,6300.0,6550.0,63500],["2025-02-28",6690.0,6690.0,6500.0,6600.0,101500],["2025-03-03",6600.0,6600.0,6460.0,6500.0,62600],["2025-03-04",6490.0,6580.0,6450.0,6540.0,83900],["2025-03-05",6540.0,6540.0,6450.0,6460.0,68500],["2025-03-06",6460.0,6460.0,6400.0,6460.0,10200],["2025-03-07",6490.0,6540.0,6400.0,6460.0,5053400],["2025-03-10",6450.0,6560.0,6450.0,6480.0,102600],["2025-03-11",6480.0,6540.0,6450.0,6500.0,78800],["2025-03-12",6470.0,6510.0,6450.0,6500.0,34300],["2025-03-13",6500.0,6520.0,6220.0,6450.0,17200],["2025-03-14",6550.0,6550.0,6430.0,6450.0,47800],["2025-03-17",6450.0,6450.0,6410.0,6420.0,57400],["2025-03-18",6490.0,6490.0,6400.0,6450.0,29100],["2025-03-19",6400.0,6450.0,6390.0,6400.0,5000],["2025-03-20",6450.0,6450.0,6310.0,6400.0,20100],["2025-03-21",6200.0,6400.0,6200.0,6320.0,15900],["2025-03-24",6270.0,6310.0,6260.0,6260.0,39800],["2025-03-25",6260.0,6300.0,6260.0,6260.0,47100],["2025-03-26",6260.0,6350.0,6260.0,6260.0,64200],["2025-03-27",6250.0,6260.0,6250.0,6260.0,44700],["2025-03-28",6260.0,6310.0,6250.0,6310.0,9100],["2025-03-31",6240.0,6460.0,6240.0,6310.0,213500],["2025-04-01",6450.0,6450.0,6300.0,6400.0,26500],["2025-04-02",6350.0,6840.0,6350.0,6700.0,1192100],["2025-04-03",6290.0,6310.0,6240.0,6240.0,54700],["2025-04-04",5810.0,6200.0,5810.0,5810.0,218900],["2025-04-08",5800.0,5800.0,5410.0,5410.0,129500],["2025-04-09",5050.0,5050.0,5040.0,5040.0,121900],["2025-04-10",4690.0,5390.0,4690.0,5390.0,391700],["2025-04-11",5750.0,5760.0,5350.0,5760.0,441100],["2025-04-14",5800.0,5960.0,5360.0,5360.0,129500],["2025-04-15",5360.0,5400.0,5010.0,5340.0,74800],["2025-04-16",5110.0,5310.0,5000.0,5060.0,63700],["2025-04-17",5070.0,5130.0,5060.0,5120.0,273526],["2025-04-18",5160.0,5470.0,5130.0,5300.0,355300],["2025-04-21",5300.0,5300.0,5220.0,5260.0,11100],["2025-04-22",5170.0,5250.0,4900.0,4900.0,212200],["2025-04-23",4900.0,5180.0,4900.0,5150.0,80700],["2025-04-24",5030.0,5240.0,5000.0,5100.0,6100],["2025-04-25",5100.0,5100.0,5070.0,5080.0,32600],["2025-04-28",5100.0,5100.0,5000.0,5070.0,22800],["2025-04-29",5060.0,5140.0,5060.0,5140.0,7300],["2025-05-05",5160.0,5160.0,5050.0,5120.0,8000],["2025-05-06",5120.0,5120.0,5020.0,5080.0,24800],["2025-05-07",5080.0,5130.0,5010.0,5100.0,34600],["2025-05-08",5100.0,5160.0,5030.0,5110.0,4700],["2025-05-09",5120.0,5130.0,5050.0,5100.0,63200],["2025-05-12",5150.0,5250.0,5110.0,5150.0,110600],["2025-05-13",5160.0,5300.0,5100.0,5270.0,96000],["2025-05-14",5460.0,5460.0,5150.0,5200.0,133600],["2025-05-15",5210.0,5290.0,5180.0,5290.0,49400],["2025-05-16",5300.0,5300.0,5180.0,5250.0,39600],["2025-05-19",5230.0,5230.0,5120.0,5200.0,181225],["2025-05-20",5120.0,5200.0,5020.0,5020.0,72100],["2025-05-21",5050.0,5370.0,5020.0,5370.0,337800],["2025-05-22",5740.0,5740.0,5730.0,5740.0,790600],["2025-05-23",6110.0,6140.0,5740.0,6140.0,1041500],["2025-05-26",6550.0,6560.0,6000.0,6450.0,1309000],["2025-05-27",6550.0,6690.0,6100.0,6200.0,195800],["2025-05-28",6120.0,6120.0,5770.0,5770.0,298300],["2025-05-29",5460.0,5820.0,5460.0,5820.0,263900],["2025-05-30",5820.0,5820.0,5440.0,5550.0,75800],["2025-06-02",5600.0,5700.0,5440.0,5670.0,78800],["2025-06-03",5670.0,5680.0,5520.0,5600.0,58200],["2025-06-04",5660.0,5700.0,5600.0,5620.0,121700],["2025-06-05",5650.0,5690.0,5530.0,5670.0,88700],["2025-06-06",5670.0,5670.0,5500.0,5630.0,117300],["2025-06-09",5630.0,5630.0,5490.0,5550.0,78500],["2025-06-10",5480.0,5930.0,5470.0,5930.0,444900],["2025-06-11",6080.0,6340.0,5790.0,6340.0,1156800],["2025-06-12",6360.0,6780.0,6360.0,6780.0,1146000],["2025-06-13",6810.0,7250.0,6400.0,6460.0,912600],["2025-06-16",6150.0,6500.0,6150.0,6430.0,241200],["2025-06-17",6420.0,6420.0,6140.0,6400.0,183800],["2025-06-18",6390.0,6390.0,6130.0,6190.0,135400],["2025-06-19",6290.0,6290.0,6060.0,6100.0,79100],["2025-06-20",6100.0,6190.0,5990.0,6140.0,99600],["2025-06-23",5950.0,6160.0,5950.0,6050.0,19600],["2025-06-24",6300.0,6300.0,6050.0,6100.0,174500],["2025-06-25",6110.0,6150.0,6100.0,6100.0,91800],["2025-06-26",6100.0,6160.0,6060.0,6150.0,52900],["2025-06-27",6150.0,6170.0,6100.0,6120.0,35000],["2025-06-30",6070.0,6540.0,6070.0,6540.0,396000],["2025-07-01",6800.0,6960.0,6490.0,6690.0,494700],["2025-07-02",6700.0,7000.0,6300.0,6320.0,368800],["2025-07-03",6570.0,6570.0,6290.0,6290.0,80400],["2025-07-04",6210.0,6390.0,6210.0,6350.0,188500],["2025-07-07",6320.0,6450.0,6230.0,6380.0,71800],["2025-07-08",6380.0,6400.0,6330.0,6370.0,82000],["2025-07-09",6370.0,6440.0,6320.0,6390.0,139500],["2025-07-10",6780.0,6780.0,6370.0,6370.0,59700],["2025-07-11",6360.0,6370.0,6260.0,6270.0,108300],["2025-07-14",6380.0,6380.0,6160.0,6280.0,2161800],["2025-07-15",6220.0,6300.0,6190.0,6290.0,69400],["2025-07-16",6290.0,6300.0,6230.0,6260.0,69400],["2025-07-17",6260.0,6500.0,6260.0,6300.0,384100],["2025-07-18",6300.0,6380.0,6270.0,6300.0,108200],["2025-07-21",6300.0,6390.0,6230.0,6290.0,87200],["2025-07-22",6200.0,6350.0,6100.0,6350.0,436400],["2025-07-23",6350.0,6790.0,6160.0,6480.0,916300],["2025-07-24",6470.0,6470.0,6200.0,6300.0,351600],["2025-07-25",6300.0,6390.0,6120.0,6270.0,303800],["2025-07-28",6270.0,6300.0,6160.0,6200.0,254400],["2025-07-29",6270.0,6270.0,6140.0,6170.0,170900],["2025-07-30",6180.0,6230.0,6150.0,6180.0,124800],["2025-07-31",6270.0,6270.0,6110.0,6200.0,111200],["2025-08-01",6210.0,6230.0,6100.0,6200.0,122700],["2025-08-04",6010.0,6150.0,6010.0,6120.0,87600],["2025-08-05",6120.0,6220.0,6100.0,6180.0,171500],["2025-08-06",6180.0,6230.0,6150.0,6210.0,89800],["2025-08-07",6280.0,6280.0,6150.0,6190.0,57800],["2025-08-08",6170.0,6180.0,6100.0,6140.0,147600],["2025-08-11",6150.0,6200.0,6100.0,6130.0,216500],["2025-08-12",6130.0,6130.0,6100.0,6100.0,62200],["2025-08-13",6100.0,6100.0,5970.0,6030.0,193500],["2025-08-14",6040.0,6050.0,5940.0,6000.0,152800],["2025-08-15",6010.0,6010.0,5900.0,5900.0,74800],["2025-08-18",5900.0,5950.0,5840.0,5870.0,54200],["2025-08-19",5880.0,6000.0,5840.0,6000.0,110700],["2025-08-20",6000.0,6360.0,5900.0,6150.0,269500],["2025-08-21",6150.0,6150.0,5930.0,5930.0,88700],["2025-08-22",5950.0,6100.0,5940.0,5990.0,48200],["2025-08-25",5990.0,6000.0,5880.0,5880.0,45900],["2025-08-26",5900.0,6290.0,5900.0,6250.0,1359900],["2025-08-27",6250.0,6680.0,6150.0,6330.0,723800],["2025-08-28",6390.0,6390.0,6070.0,6280.0,81000],["2025-08-29",6160.0,6290.0,6020.0,6040.0,183100],["2025-09-03",6050.0,6200.0,6050.0,6050.0,58200],["2025-09-04",6050.0,6100.0,6040.0,6050.0,70100],["2025-09-05",6050.0,6100.0,6010.0,6010.0,73300],["2025-09-08",6000.0,6040.0,5700.0,5810.0,93800],["2025-09-09",5870.0,5950.0,5790.0,5890.0,61100],["2025-09-10",5900.0,5940.0,5850.0,5890.0,26400],["2025-09-11",5930.0,5950.0,5860.0,5920.0,58800],["2025-09-12",5920.0,6000.0,5880.0,6000.0,38800],["2025-09-15",6100.0,6420.0,6100.0,6420.0,1073100],["2025-09-16",6550.0,6860.0,6550.0,6860.0,556600],["2025-09-17",7200.0,7340.0,6510.0,7340.0,771700],["2025-09-18",7590.0,7850.0,7200.0,7780.0,570100],["2025-09-19",7750.0,8100.0,7400.0,7610.0,170300],["2025-09-22",7200.0,7590.0,7090.0,7090.0,155800],["2025-09-23",7090.0,7090.0,6600.0,6860.0,217800],["2025-09-24",6800.0,6990.0,6440.0,6990.0,40800],["2025-09-25",6700.0,7000.0,6700.0,6700.0,32200],["2025-09-26",6700.0,6950.0,6700.0,6700.0,97500],["2025-09-29",6780.0,6900.0,6710.0,6710.0,65800],["2025-09-30",6740.0,6740.0,6600.0,6700.0,52700],["2025-10-01",6700.0,6710.0,6600.0,6600.0,25300],["2025-10-02",6820.0,6820.0,6640.0,6640.0,22400],["2025-10-03",6640.0,6650.0,6600.0,6650.0,29300],["2025-10-06",6600.0,6700.0,6600.0,6650.0,48500],["2025-10-07",6660.0,6660.0,6610.0,6610.0,4145649],["2025-10-08",6610.0,6630.0,6570.0,6570.0,41900],["2025-10-09",6600.0,6600.0,6450.0,6450.0,24300],["2025-10-10",6720.0,6900.0,6690.0,6900.0,103900],["2025-10-13",7150.0,7200.0,7070.0,7090.0,78200],["2025-10-14",7090.0,7330.0,7000.0,7000.0,94200],["2025-10-15",7050.0,7050.0,6680.0,6850.0,80600],["2025-10-16",6840.0,6840.0,6600.0,6680.0,34000],["2025-10-17",6680.0,6770.0,6580.0,6600.0,27700],["2025-10-20",6600.0,6790.0,6140.0,6140.0,47100],["2025-10-21",6100.0,6350.0,6100.0,6350.0,42800],["2025-10-22",6300.0,6450.0,6300.0,6320.0,1914400],["2025-10-23",6350.0,6450.0,6350.0,6370.0,24700],["2025-10-24",6400.0,6400.0,6150.0,6370.0,4900],["2025-10-27",6500.0,6600.0,6350.0,6360.0,16500],["2025-10-28",6320.0,6350.0,6300.0,6350.0,7900],["2025-10-29",6340.0,6450.0,6340.0,6450.0,16100],["2025-10-30",6450.0,6450.0,6400.0,6440.0,14100],["2025-10-31",6440.0,6450.0,6400.0,6420.0,15800],["2025-11-03",6430.0,6600.0,6410.0,6410.0,38600],["2025-11-04",6400.0,6440.0,6200.0,6440.0,31500],["2025-11-05",6410.0,6450.0,6400.0,6450.0,4900],["2025-11-06",6540.0,6540.0,6320.0,6340.0,4196057],["2025-11-07",6340.0,6340.0,6250.0,6290.0,6600],["2025-11-10",6270.0,6280.0,6250.0,6250.0,18500],["2025-11-11",6250.0,6300.0,6190.0,6300.0,22700],["2025-11-12",6280.0,6360.0,6280.0,6300.0,1500],["2025-11-13",6300.0,6300.0,6290.0,6290.0,9900],["2025-11-14",6300.0,6300.0,6300.0,6300.0,3700],["2025-11-17",6480.0,6480.0,6480.0,6480.0,100],["2025-11-18",6480.0,6480.0,6380.0,6380.0,1700],["2025-11-19",6380.0,6540.0,6380.0,6540.0,1500],["2025-11-20",6550.0,6570.0,6380.0,6490.0,23700],["2025-11-21",6400.0,6400.0,6350.0,6350.0,6800],["2025-11-24",6450.0,6450.0,6260.0,6410.0,27000],["2025-11-25",6380.0,6380.0,6240.0,6260.0,10400],["2025-11-26",6270.0,6300.0,6270.0,6280.0,5900],["2025-11-27",6280.0,6280.0,6270.0,6270.0,3000],["2025-11-28",6300.0,6300.0,6220.0,6260.0,30900],["2025-12-01",6260.0,6300.0,6200.0,6300.0,13300],["2025-12-02",6200.0,6290.0,6200.0,6290.0,12600],["2025-12-03",6290.0,6400.0,6290.0,6400.0,200],["2025-12-04",6310.0,6400.0,6200.0,6400.0,18500],["2025-12-05",6390.0,6400.0,6390.0,6390.0,21600],["2025-12-08",6350.0,6350.0,6300.0,6300.0,800],["2025-12-09",6260.0,6260.0,6000.0,6210.0,10800],["2025-12-10",6210.0,6260.0,6210.0,6260.0,900],["2025-12-11",6250.0,6250.0,6200.0,6200.0,1000],["2025-12-12",6200.0,6600.0,6200.0,6260.0,43600],["2025-12-15",6260.0,6300.0,6060.0,6300.0,32200],["2025-12-16",6290.0,6290.0,6000.0,6290.0,30100],["2025-12-17",6250.0,6250.0,6150.0,6150.0,25300],["2025-12-18",6150.0,6290.0,6130.0,6140.0,2000],["2025-12-19",6140.0,6180.0,6140.0,6150.0,5000],["2025-12-22",6140.0,6180.0,6020.0,6140.0,16000],["2025-12-23",6140.0,6560.0,6140.0,6560.0,524200],["2025-12-24",6690.0,7010.0,6630.0,7010.0,1179000],["2025-12-25",7290.0,7500.0,6520.0,7000.0,994100],["2025-12-26",7000.0,7000.0,6510.0,6800.0,173900],["2025-12-29",6520.0,6600.0,6330.0,6550.0,132400],["2025-12-30",6300.0,6990.0,6200.0,6990.0,165900],["2025-12-31",6650.0,6990.0,6520.0,6950.0,138100],["2026-01-05",6890.0,6890.0,6510.0,6520.0,25800],["2026-01-06",6500.0,6500.0,6230.0,6270.0,29800],["2026-01-07",6270.0,6400.0,6240.0,6240.0,41100],["2026-01-08",6300.0,6400.0,6210.0,6210.0,44800],["2026-01-09",6100.0,6350.0,6100.0,6250.0,11200],["2026-01-12",6120.0,6350.0,6120.0,6350.0,4600],["2026-01-13",6170.0,6350.0,6170.0,6350.0,3660100],["2026-01-14",6600.0,6600.0,6230.0,6520.0,3700],["2026-01-15",6520.0,6520.0,6080.0,6230.0,41400],["2026-01-16",6230.0,6420.0,6160.0,6200.0,38900],["2026-01-19",6210.0,6390.0,6200.0,6300.0,7200],["2026-01-20",6300.0,6300.0,6270.0,6280.0,4600],["2026-01-21",6280.0,6280.0,6020.0,6230.0,9600],["2026-01-22",6280.0,6280.0,6090.0,6150.0,16100],["2026-01-23",6090.0,6280.0,6090.0,6280.0,24900],["2026-01-26",6200.0,6200.0,6110.0,6110.0,2700],["2026-01-27",6100.0,6280.0,6100.0,6210.0,16600],["2026-01-28",6120.0,6280.0,6000.0,6190.0,3500],["2026-01-29",6190.0,6190.0,6100.0,6190.0,5000],["2026-01-30",6180.0,6190.0,6100.0,6190.0,19600],["2026-02-02",6280.0,6280.0,6050.0,6200.0,38200],["2026-02-03",6070.0,6200.0,6070.0,6200.0,2500],["2026-02-04",6190.0,6230.0,6150.0,6150.0,1400],["2026-02-05",6150.0,6300.0,6110.0,6140.0,4800],["2026-02-06",6130.0,6140.0,6050.0,6050.0,21700],["2026-02-09",6050.0,6150.0,5630.0,6140.0,21900],["2026-02-10",5920.0,6100.0,5720.0,5800.0,36800],["2026-02-11",6090.0,6090.0,6000.0,6030.0,3600],["2026-02-12",6120.0,6120.0,6000.0,6090.0,600],["2026-02-13",6290.0,6290.0,6230.0,6230.0,1100],["2026-02-23",6230.0,6230.0,6030.0,6160.0,1900],["2026-02-24",6230.0,6230.0,6090.0,6160.0,13300],["2026-02-25",6160.0,6220.0,6100.0,6160.0,1100],["2026-02-26",6220.0,6230.0,6100.0,6130.0,6800],["2026-02-27",6100.0,6130.0,5950.0,5950.0,29600],["2026-03-02",5950.0,6190.0,5940.0,5940.0,27900],["2026-03-03",6160.0,6160.0,6000.0,6100.0,45700],["2026-03-04",6100.0,6100.0,6000.0,6010.0,8800],["2026-03-05",6020.0,6050.0,6020.0,6050.0,4400],["2026-03-06",6000.0,6100.0,6000.0,6040.0,7300],["2026-03-09",5650.0,5720.0,5620.0,5630.0,42900],["2026-03-10",5950.0,5950.0,5800.0,5800.0,6200],["2026-03-11",5810.0,6000.0,5810.0,6000.0,1100],["2026-03-12",6000.0,6000.0,5850.0,5900.0,22900],["2026-03-13",5800.0,6130.0,5800.0,5900.0,21300],["2026-03-16",5880.0,6120.0,5860.0,5950.0,27500],["2026-03-17",5960.0,6000.0,5960.0,5990.0,24600],["2026-03-18",5990.0,6270.0,5990.0,6020.0,1700],["2026-03-19",6150.0,6180.0,6150.0,6180.0,600],["2026-03-20",5900.0,6140.0,5900.0,6100.0,3300],["2026-03-23",5860.0,6090.0,5860.0,6080.0,11100],["2026-03-24",6200.0,6200.0,6100.0,6100.0,7200],["2026-03-25",6100.0,6100.0,6000.0,6100.0,25100],["2026-03-26",6000.0,6020.0,5960.0,5970.0,4300],["2026-03-27",6000.0,6180.0,6000.0,6050.0,9000],["2026-03-30",6000.0,6000.0,5990.0,6000.0,3800],["2026-03-31",5900.0,6000.0,5900.0,6000.0,16500],["2026-04-01",6000.0,6200.0,5970.0,5970.0,2500],["2026-04-02",5960.0,5960.0,5960.0,5960.0,400],["2026-04-03",5960.0,6080.0,5960.0,5960.0,5200],["2026-04-06",5910.0,6000.0,5910.0,6000.0,1300],["2026-04-07",5950.0,6000.0,5950.0,5950.0,3964800],["2026-04-08",6000.0,6000.0,5900.0,5970.0,26400],["2026-04-09",5970.0,5980.0,5910.0,5910.0,9000],["2026-04-10",6180.0,6180.0,5950.0,6080.0,2600],["2026-04-13",6050.0,6050.0,5860.0,5880.0,39100],["2026-04-14",6000.0,6000.0,5810.0,5900.0,65300],["2026-04-15",5900.0,5970.0,5900.0,5950.0,21900],["2026-04-16",5940.0,5970.0,5860.0,5910.0,29700],["2026-04-17",5900.0,5910.0,5880.0,5910.0,45500],["2026-04-20",5900.0,5910.0,5900.0,5910.0,42700],["2026-04-21",5910.0,5920.0,5910.0,5910.0,20300],["2026-04-22",5900.0,5900.0,5900.0,5900.0,2400],["2026-04-23",5980.0,5980.0,5830.0,5830.0,137200],["2026-04-24",5860.0,5860.0,5820.0,5860.0,8200],["2026-04-28",5830.0,5830.0,5790.0,5790.0,14500],["2026-04-29",5780.0,5780.0,5700.0,5770.0,7000],["2026-05-04",5770.0,6050.0,5770.0,5940.0,13200],["2026-05-05",6190.0,6190.0,5940.0,5940.0,18700],["2026-05-06",6000.0,6110.0,5940.0,6110.0,71000],["2026-05-07",6110.0,6530.0,6110.0,6530.0,294900],["2026-05-08",6500.0,6930.0,6500.0,6530.0,384600],["2026-05-11",6690.0,6730.0,6530.0,6530.0,152800],["2026-05-12",6700.0,6700.0,6500.0,6500.0,88600],["2026-05-13",6210.0,6580.0,6210.0,6500.0,10100],["2026-05-14",6500.0,6520.0,6450.0,6450.0,27400],["2026-05-15",6550.0,6550.0,6400.0,6460.0,20600],["2026-05-18",6460.0,6460.0,6390.0,6450.0,29200],["2026-05-19",6400.0,6410.0,6300.0,6300.0,35200],["2026-05-20",6300.0,6460.0,6250.0,6380.0,20900],["2026-05-21",6400.0,6500.0,6320.0,6320.0,25400],["2026-05-22",6320.0,6470.0,6300.0,6370.0,5300],["2026-05-25",6370.0,6450.0,6370.0,6370.0,26000],["2026-05-26",6370.0,6450.0,6370.0,6410.0,16600],["2026-05-27",6410.0,6430.0,6370.0,6370.0,16400],["2026-05-28",6390.0,6390.0,6370.0,6370.0,15000],["2026-05-29",6370.0,6370.0,6330.0,6330.0,18000],["2026-06-01",6340.0,6340.0,6110.0,6110.0,18600],["2026-06-02",6110.0,6210.0,6010.0,6010.0,23100],["2026-06-03",6410.0,6410.0,6300.0,6300.0,1200],["2026-06-04",6310.0,6380.0,6310.0,6360.0,15500],["2026-06-05",6300.0,6350.0,6200.0,6200.0,11900],["2026-06-08",6060.0,6200.0,6050.0,6200.0,2600],["2026-06-09",6330.0,6490.0,5950.0,6380.0,106900],["2026-06-10",6370.0,6380.0,5960.0,6300.0,86800],["2026-06-11",5950.0,6250.0,5940.0,6090.0,33300],["2026-06-12",6250.0,6250.0,5910.0,5980.0,50400],["2026-06-15",5980.0,6190.0,5910.0,6150.0,19100],["2026-06-16",6090.0,6090.0,5770.0,6070.0,23000],["2026-06-17",6150.0,6150.0,5930.0,6100.0,12900],["2026-06-18",6100.0,6110.0,6100.0,6100.0,10000],["2026-06-19",6100.0,6100.0,5950.0,5950.0,15200],["2026-06-22",6010.0,6300.0,6000.0,6010.0,18800],["2026-06-23",6060.0,6280.0,6000.0,6000.0,25700],["2026-06-24",6070.0,6070.0,6000.0,6010.0,22000],["2026-06-25",6010.0,6010.0,5960.0,5960.0,13800],["2026-06-26",5960.0,5990.0,5710.0,5710.0,1200],["2026-06-29",6000.0,6000.0,5900.0,5980.0,73200],["2026-06-30",5980.0,5980.0,5900.0,5900.0,24500],["2026-07-01",5920.0,5980.0,5900.0,5980.0,692000],["2026-07-02",5980.0,5980.0,5910.0,5980.0,3900],["2026-07-03",5860.0,6000.0,5860.0,5990.0,15100],["2026-07-06",5810.0,5950.0,5630.0,5950.0,12900],["2026-07-07",6000.0,6000.0,5700.0,5960.0,9300],["2026-07-08",5710.0,5950.0,5710.0,5800.0,14300],["2026-07-09",5680.0,5960.0,5680.0,5920.0,8800],["2026-07-10",5920.0,5960.0,5700.0,5900.0,2161155],["2026-07-13",5900.0,5900.0,5650.0,5800.0,11500],["2026-07-14",5800.0,6150.0,5800.0,5800.0,2200],["2026-07-15",5800.0,5800.0,5700.0,5800.0,3800],["2026-07-16",5900.0,5900.0,5600.0,5800.0,4100],["2026-07-17",5800.0,5860.0,5750.0,5800.0,7600],["2026-07-20",5900.0,5900.0,5550.0,5790.0,65800],["2026-07-21",5700.0,5810.0,5700.0,5800.0,46400],["2026-07-22",5800.0,5800.0,5510.0,5800.0,61100],["2026-07-23",5780.0,6050.0,5780.0,5800.0,66600],["2026-07-24",5700.0,5910.0,5700.0,5910.0,4400],["2026-07-27",6100.0,6100.0,5850.0,5900.0,600],["2026-07-28",5750.0,6000.0,5700.0,6000.0,4246516],["2026-07-29",5980.0,5980.0,5800.0,5800.0,1100],["2026-07-30",5800.0,5950.0,5800.0,5950.0,22600],["2026-07-31",5980.0,6000.0,5800.0,5950.0,18500],["2026-08-03",5990.0,6020.0,5620.0,6000.0,28300],["2026-08-04",6000.0,6100.0,6000.0,6100.0,13700],["2026-08-05",6100.0,6200.0,5850.0,6100.0,700],["2026-08-06",6000.0,6050.0,6000.0,6050.0,900],["2026-08-07",5810.0,6100.0,5810.0,5900.0,13700],["2026-08-10",6100.0,6100.0,5900.0,6000.0,2412364],["2026-08-11",6040.0,6100.0,5920.0,6100.0,48100],["2026-08-12",6050.0,6050.0,5950.0,6000.0,51900],["2026-08-13",6000.0,6020.0,6000.0,6000.0,5068200],["2026-08-14",6000.0,6100.0,6000.0,6000.0,70300],["2026-08-17",6000.0,6100.0,6000.0,6050.0,25900],["2026-08-18",6030.0,6080.0,6030.0,6080.0,5100],["2026-08-19",6080.0,6080.0,6080.0,6080.0,0],["2026-08-20",6280.0,6280.0,5850.0,5850.0,2200],["2026-08-21",6090.0,6250.0,6090.0,6250.0,305900],["2026-08-24",6250.0,6480.0,6220.0,6340.0,5900],["2026-08-25",6100.0,6280.0,5910.0,5910.0,13900],["2026-08-26",6000.0,6250.0,6000.0,6000.0,34900],["2026-08-27",6230.0,6230.0,5920.0,5920.0,21900],["2026-08-28",5920.0,6000.0,5920.0,6000.0,12700],["2026-09-03",5710.0,6190.0,5590.0,6080.0,62200],["2026-09-04",5950.0,6080.0,5800.0,6020.0,11300],["2026-09-07",6020.0,6020.0,5800.0,5800.0,2800],["2026-09-08",5850.0,5900.0,5800.0,5900.0,22100],["2026-09-09",5950.0,5950.0,5850.0,5850.0,4100],["2026-09-10",5900.0,6000.0,5900.0,5990.0,103600],["2026-09-11",5990.0,6050.0,5820.0,5950.0,90500],["2026-09-14",5990.0,6000.0,5800.0,5930.0,7300],["2026-09-15",5930.0,5930.0,5750.0,5900.0,285500],["2026-09-16",5980.0,5980.0,5740.0,5900.0,166300],["2026-09-17",6000.0,6000.0,5750.0,5890.0,306200],["2026-09-18",5980.0,5980.0,5700.0,5940.0,185600],["2026-09-21",6000.0,6000.0,5700.0,5930.0,459400],["2026-09-22",5620.0,5850.0,5620.0,5660.0,469000],["2026-09-23",5960.0,6050.0,5800.0,5900.0,181600],["2026-09-24",5720.0,5870.0,5710.0,5870.0,308900],["2026-09-25",5870.0,5870.0,5680.0,5800.0,271200],["2026-09-28",5760.0,5800.0,5700.0,5710.0,29000],["2026-09-29",5710.0,5710.0,5710.0,5710.0,200],["2026-09-30",5750.0,5980.0,5710.0,5750.0,38100],["2026-10-01",5970.0,5980.0,5730.0,5840.0,9100],["2026-10-02",5970.0,5970.0,5730.0,5800.0,600],["2026-10-05",5850.0,5850.0,5750.0,5750.0,41500],["2026-10-06",6000.0,6000.0,5790.0,5860.0,2064800],["2026-10-07",6050.0,6100.0,5880.0,6000.0,94900],["2026-10-08",6000.0,6100.0,5990.0,6100.0,81300],["2026-10-09",6100.0,6280.0,5990.0,6100.0,114200],["2026-10-12",6100.0,6290.0,6040.0,6080.0,145700]]}