{"sym":"TIP","index":false,"bars":[["2016-06-06",6066.9,7280.28,6066.9,7199.39,65660],["2016-06-07",7239.83,7239.83,6794.93,7118.49,13030],["2016-06-08",7118.49,7118.49,7118.49,7118.49,0],["2016-06-09",6633.14,6673.59,6633.14,6633.14,10020],["2016-06-10",6511.8,6673.59,6188.24,6228.68,15970],["2016-06-13",6228.68,6228.68,5986.01,5986.01,7220],["2016-06-14",5905.11,6390.47,5905.11,6390.47,6170],["2016-06-15",6633.14,6633.14,6390.47,6390.47,13040],["2016-06-16",6471.36,6471.36,6269.13,6269.13,11930],["2016-06-17",6228.68,6269.13,6107.34,6107.34,1970],["2016-06-20",6228.68,6309.57,6228.68,6269.13,24920],["2016-06-21",6107.34,6430.91,6107.34,6430.91,9860],["2016-06-22",6228.68,6430.91,6228.68,6430.91,400],["2016-06-23",6228.68,6269.13,6228.68,6269.13,5900],["2016-06-24",6066.9,6147.79,6066.9,6147.79,9060],["2016-06-27",5905.11,6147.79,5905.11,5905.11,16490],["2016-06-28",6309.57,6309.57,6269.13,6269.13,160],["2016-06-29",6269.13,6269.13,6269.13,6269.13,0],["2016-06-30",6066.9,6147.79,6066.9,6147.79,44600],["2016-07-01",6188.24,6228.68,6188.24,6188.24,12480],["2016-07-04",6066.9,6269.13,6066.9,6269.13,13450],["2016-07-05",6269.13,6269.13,6188.24,6188.24,2760],["2016-07-06",6188.24,6188.24,6107.34,6107.34,2370],["2016-07-07",6188.24,6269.13,6188.24,6269.13,11000],["2016-07-08",6107.34,6390.47,6107.34,6350.02,17310],["2016-07-11",6350.02,6350.02,6350.02,6350.02,16880],["2016-07-12",6350.02,6350.02,6350.02,6350.02,2590],["2016-07-13",6107.34,6350.02,6107.34,6350.02,10190],["2016-07-14",6350.02,6350.02,6350.02,6350.02,12000],["2016-07-15",6147.79,6188.24,6147.79,6188.24,2300],["2016-07-18",6147.79,6228.68,6147.79,6228.68,3300],["2016-07-19",6269.13,6309.57,6269.13,6309.57,1300],["2016-07-20",6309.57,6390.47,6309.57,6390.47,3110],["2016-07-21",6269.13,6350.02,6269.13,6350.02,28100],["2016-07-22",6350.02,6390.47,6309.57,6390.47,5130],["2016-07-25",6390.47,6390.47,6350.02,6350.02,4600],["2016-07-26",6350.02,6754.48,6350.02,6754.48,15710],["2016-07-27",7199.39,7199.39,7078.05,7199.39,60980],["2016-07-28",7239.83,7644.29,7239.83,7644.29,74290],["2016-07-29",7644.29,7684.74,7482.51,7482.51,33690],["2016-08-01",7442.06,7482.51,7078.05,7482.51,10740],["2016-08-02",7482.51,7482.51,7078.05,7442.06,31180],["2016-08-03",7078.05,7401.62,7078.05,7401.62,33590],["2016-08-04",7482.51,7482.51,7199.39,7199.39,14430],["2016-08-05",7078.05,7603.85,7078.05,7199.39,17820],["2016-08-08",7280.28,7280.28,7199.39,7199.39,12600],["2016-08-09",7280.28,7401.62,7199.39,7401.62,10950],["2016-08-10",7482.51,7482.51,7280.28,7401.62,31780],["2016-08-11",7401.62,7684.74,7401.62,7482.51,5420],["2016-08-12",7482.51,7482.51,7482.51,7482.51,19650],["2016-08-15",7482.51,7482.51,7482.51,7482.51,1500],["2016-08-16",7482.51,7482.51,7361.17,7361.17,10030],["2016-08-17",7199.39,7482.51,7199.39,7280.28,9540],["2016-08-18",7280.28,7280.28,7239.83,7239.83,14880],["2016-08-19",7199.39,7482.51,7199.39,7199.39,6910],["2016-08-22",7320.72,7320.72,7199.39,7239.83,23010],["2016-08-23",7239.83,7280.28,7239.83,7239.83,26080],["2016-08-24",7239.83,7280.28,7239.83,7239.83,15330],["2016-08-25",7239.83,7361.17,7239.83,7280.28,19830],["2016-08-26",7280.28,7280.28,7280.28,7280.28,4500],["2016-08-29",7280.28,7442.06,7280.28,7361.17,14360],["2016-08-30",7361.17,7361.17,7280.28,7320.72,4650],["2016-08-31",7482.51,7482.51,7361.17,7482.51,16910],["2016-09-01",7361.17,7482.51,7361.17,7482.51,22420],["2016-09-05",7320.72,7846.52,7320.72,7846.52,13210],["2016-09-06",7684.74,7684.74,7522.95,7644.29,7000],["2016-09-07",7563.4,7603.85,7563.4,7603.85,3360],["2016-09-08",7482.51,7806.08,7199.39,7361.17,17720],["2016-09-09",7401.62,7482.51,7401.62,7482.51,9500],["2016-09-12",7320.72,7361.17,7320.72,7361.17,6770],["2016-09-13",7644.29,7644.29,7644.29,7644.29,10],["2016-09-14",7644.29,7644.29,7320.72,7644.29,220],["2016-09-15",7361.17,7482.51,7361.17,7361.17,12000],["2016-09-16",7361.17,7866.74,7361.17,7563.4,2410],["2016-09-19",7381.39,7522.95,7381.39,7482.51,6270],["2016-09-20",7401.62,7522.95,7320.72,7320.72,7100],["2016-09-21",7361.17,7361.17,7280.28,7320.72,28290],["2016-09-22",7320.72,7361.17,6875.82,7361.17,21110],["2016-09-23",7381.39,7381.39,7381.39,7381.39,9500],["2016-09-26",7381.39,7381.39,7381.39,7381.39,5000],["2016-09-27",7381.39,7381.39,7239.83,7361.17,6510],["2016-09-28",7361.17,7361.17,7179.16,7361.17,24830],["2016-09-29",7361.17,7361.17,7179.16,7320.72,19550],["2016-09-30",7158.94,7320.72,7158.94,7320.72,9920],["2016-10-03",7199.39,7199.39,7078.05,7199.39,15510],["2016-10-04",7199.39,7199.39,7078.05,7199.39,25110],["2016-10-05",7199.39,7280.28,7118.49,7239.83,3210],["2016-10-06",7199.39,7199.39,7158.94,7199.39,12400],["2016-10-07",7118.49,7199.39,6956.71,6956.71,12560],["2016-10-10",7078.05,7280.28,7037.6,7280.28,3460],["2016-10-11",7280.28,7280.28,6875.82,7179.16,2560],["2016-10-12",7179.16,7179.16,6956.71,7078.05,570],["2016-10-13",6956.71,7078.05,6875.82,7078.05,2910],["2016-10-14",6976.93,7239.83,6976.93,7078.05,67210],["2016-10-17",7280.28,7563.4,7280.28,7563.4,94430],["2016-10-18",7563.4,7563.4,7522.95,7522.95,15120],["2016-10-19",7522.95,7522.95,7280.28,7320.72,22710],["2016-10-20",7522.95,7522.95,7361.17,7442.06,12830],["2016-10-21",7401.62,7401.62,7320.72,7361.17,23270],["2016-10-24",7361.17,7361.17,7361.17,7361.17,25320],["2016-10-25",7361.17,7442.06,7361.17,7442.06,25050],["2016-10-26",7806.08,7806.08,7401.62,7442.06,1930],["2016-10-27",7442.06,7462.28,7381.39,7462.28,11600],["2016-10-28",7442.06,7482.51,7421.84,7482.51,19000],["2016-10-31",7644.29,7644.29,7482.51,7482.51,5020],["2016-11-01",7482.51,7482.51,7361.17,7401.62,107800],["2016-11-02",7401.62,7442.06,7401.62,7442.06,35920],["2016-11-03",7401.62,7401.62,7320.72,7320.72,32000],["2016-11-04",7442.06,7442.06,7340.95,7442.06,10230],["2016-11-07",7522.95,7522.95,7320.72,7361.17,109480],["2016-11-08",7320.72,7442.06,7320.72,7442.06,4610],["2016-11-09",7401.62,7401.62,7320.72,7401.62,19890],["2016-11-10",7482.51,7482.51,7280.28,7401.62,89150],["2016-11-11",7401.62,7907.19,7401.62,7907.19,182150],["2016-11-14",8352.1,8352.1,7644.29,7927.41,49120],["2016-11-15",8008.31,8008.31,7684.74,7927.41,73190],["2016-11-16",7846.52,7927.41,7522.95,7765.63,128090],["2016-11-17",7725.18,7765.63,7644.29,7765.63,15760],["2016-11-18",7765.63,8089.2,7765.63,7967.86,110450],["2016-11-21",7967.86,7967.86,7765.63,7765.63,114320],["2016-11-22",7765.63,7927.41,7765.63,7886.97,32270],["2016-11-23",7927.41,7927.41,7765.63,7806.08,40840],["2016-11-24",7886.97,7907.19,7765.63,7846.52,19120],["2016-11-25",7806.08,7806.08,7745.41,7765.63,32000],["2016-11-28",7806.08,7806.08,7684.74,7704.96,42620],["2016-11-29",7725.18,7725.18,7603.85,7603.85,15500],["2016-11-30",7603.85,7644.29,7563.4,7603.85,15780],["2016-12-01",7644.29,7644.29,7563.4,7644.29,4610],["2016-12-02",7603.85,7725.18,7522.95,7684.74,10610],["2016-12-05",7684.74,7684.74,7522.95,7644.29,6510],["2016-12-06",7603.85,7664.51,7401.62,7603.85,9970],["2016-12-07",7684.74,7684.74,7462.28,7563.4,7260],["2016-12-08",7482.51,7684.74,7442.06,7684.74,10990],["2016-12-09",7644.29,7644.29,7522.95,7644.29,3350],["2016-12-12",7482.51,7543.18,7401.62,7462.28,10210],["2016-12-13",7482.51,7482.51,7361.17,7401.62,4630],["2016-12-14",7401.62,7401.62,7158.94,7280.28,20230],["2016-12-15",7361.17,7361.17,7280.28,7280.28,8070],["2016-12-16",7280.28,7482.51,7280.28,7280.28,30310],["2016-12-19",7320.72,7482.51,7320.72,7482.51,18790],["2016-12-20",7522.95,7522.95,7401.62,7401.62,35690],["2016-12-21",7529.97,7594.14,7487.18,7487.18,4460],["2016-12-22",7529.97,7529.97,7273.26,7273.26,950],["2016-12-23",7273.26,7423.01,7102.13,7273.26,19170],["2016-12-26",7187.7,7187.7,7166.3,7166.3,1510],["2016-12-27",7144.91,7144.91,7037.95,7102.13,21170],["2016-12-28",7016.56,7187.7,6973.78,7187.7,18370],["2016-12-29",7230.48,7273.26,6973.78,7273.26,8610],["2016-12-30",7187.7,7444.4,7187.7,7444.4,460],["2017-01-03",7444.4,7444.4,7444.4,7444.4,0],["2017-01-04",7444.4,7444.4,7444.4,7444.4,0],["2017-01-05",7401.62,7423.01,7316.05,7423.01,3140],["2017-01-06",7401.62,7401.62,7230.48,7273.26,4410],["2017-01-09",7273.26,7273.26,7273.26,7273.26,20],["2017-01-10",7230.48,7230.48,7187.7,7230.48,2680],["2017-01-11",7230.48,7230.48,7187.7,7230.48,5870],["2017-01-12",7102.13,7166.3,6973.78,6973.78,22930],["2017-01-13",6930.99,7230.48,6930.99,7102.13,13670],["2017-01-16",7273.26,7594.14,7273.26,7529.97,77380],["2017-01-17",7529.97,7636.93,7423.01,7529.97,11070],["2017-01-18",7487.18,7487.18,7102.13,7337.44,5430],["2017-01-19",7230.48,7230.48,7102.13,7102.13,5030],["2017-01-20",7230.48,7401.62,7230.48,7230.48,1470],["2017-01-23",7230.48,7230.48,7230.48,7230.48,0],["2017-01-24",7102.13,7444.4,7102.13,7230.48,3370],["2017-01-25",7316.05,7316.05,7273.26,7273.26,200],["2017-02-02",7273.26,7401.62,7273.26,7401.62,330],["2017-02-03",7294.66,7316.05,7102.13,7273.26,11610],["2017-02-06",7337.44,7401.62,7059.34,7273.26,22610],["2017-02-07",7187.7,7187.7,7102.13,7102.13,15570],["2017-02-08",7123.52,7273.26,7102.13,7273.26,910],["2017-02-09",7273.26,7401.62,7187.7,7187.7,3270],["2017-02-10",7187.7,7273.26,7187.7,7273.26,23280],["2017-02-13",7316.05,7316.05,7187.7,7187.7,6020],["2017-02-14",7187.7,7230.48,7144.91,7187.7,10530],["2017-02-15",7102.13,7230.48,7059.34,7230.48,6010],["2017-02-16",7144.91,7187.7,7102.13,7123.52,13790],["2017-02-17",7102.13,7187.7,7080.74,7187.7,3340],["2017-02-20",7187.7,7187.7,7059.34,7080.74,20630],["2017-02-21",7059.34,7144.91,7059.34,7102.13,16560],["2017-02-22",7102.13,7187.7,7080.74,7102.13,9790],["2017-02-23",7230.48,7230.48,7059.34,7102.13,29760],["2017-02-24",7230.48,7230.48,7102.13,7144.91,19050],["2017-02-27",7059.34,7187.7,7059.34,7187.7,3030],["2017-02-28",7059.34,7102.13,7059.34,7102.13,19420],["2017-03-01",7102.13,7166.3,7102.13,7144.91,3760],["2017-03-02",7102.13,7144.91,7059.34,7080.74,6600],["2017-03-03",7059.34,7166.3,7059.34,7080.74,12010],["2017-03-06",7059.34,7187.7,7037.95,7059.34,15690],["2017-03-07",7166.3,7187.7,7037.95,7037.95,650],["2017-03-08",7166.3,7166.3,7037.95,7037.95,13040],["2017-03-09",7059.34,7123.52,7059.34,7123.52,1880],["2017-03-10",7166.3,7166.3,7166.3,7166.3,160],["2017-03-13",7166.3,7187.7,7059.34,7166.3,4560],["2017-03-14",7059.34,7102.13,7059.34,7059.34,4250],["2017-03-15",7037.95,7037.95,7016.56,7016.56,2270],["2017-03-16",7016.56,7080.74,6995.17,7080.74,6760],["2017-03-17",7230.48,7230.48,7102.13,7166.3,3660],["2017-03-20",7316.05,7401.62,7251.87,7251.87,400],["2017-03-21",7251.87,7251.87,7251.87,7251.87,0],["2017-03-22",7144.91,7230.48,7037.95,7166.3,1050],["2017-03-23",7059.34,7080.74,7016.56,7059.34,2620],["2017-03-24",7144.91,7144.91,7102.13,7102.13,1000],["2017-03-27",7123.52,7123.52,7037.95,7037.95,8710],["2017-03-28",7059.34,7102.13,7037.95,7037.95,4560],["2017-03-29",7080.74,7144.91,7059.34,7059.34,14100],["2017-03-30",7059.34,7059.34,7016.56,7016.56,12560],["2017-03-31",7016.56,7059.34,6995.17,7037.95,32820],["2017-04-03",7059.34,7059.34,7016.56,7016.56,4320],["2017-04-04",7016.56,7059.34,6995.17,7059.34,6700],["2017-04-05",7059.34,7230.48,7016.56,7230.48,9420],["2017-04-07",7016.56,7016.56,7016.56,7016.56,5450],["2017-04-10",7016.56,7059.34,6995.17,7059.34,520],["2017-04-11",7279.95,7279.95,7213.77,7279.95,3620],["2017-04-12",7324.07,7324.07,7213.77,7257.89,1440],["2017-04-13",7213.77,7235.83,7169.65,7169.65,2890],["2017-04-14",7191.71,7191.71,7059.34,7059.34,2930],["2017-04-17",7059.34,7147.59,7059.34,7059.34,11360],["2017-04-18",7279.95,7279.95,7279.95,7279.95,1000],["2017-04-19",7081.4,7081.4,7059.34,7059.34,30230],["2017-04-20",7103.47,7235.83,7103.47,7235.83,1980],["2017-04-21",7191.71,7235.83,7147.59,7147.59,7100],["2017-04-24",7103.47,7147.59,7015.22,7015.22,21010],["2017-04-25",7103.47,7103.47,7059.34,7059.34,6100],["2017-04-26",7015.22,7103.47,7015.22,7059.34,7260],["2017-04-27",7103.47,7103.47,7103.47,7103.47,50],["2017-04-28",7147.59,7147.59,7147.59,7147.59,3080],["2017-05-03",7147.59,7191.71,7103.47,7103.47,5880],["2017-05-04",7059.34,7103.47,7059.34,7059.34,4040],["2017-05-05",7103.47,7279.95,7103.47,7257.89,6750],["2017-05-08",7257.89,7257.89,7257.89,7257.89,0],["2017-05-09",7257.89,7257.89,7257.89,7257.89,0],["2017-05-10",7257.89,7257.89,7257.89,7257.89,0],["2017-05-11",7257.89,7257.89,7191.71,7235.83,3550],["2017-05-12",7257.89,7257.89,7235.83,7235.83,2000],["2017-05-15",7103.47,7147.59,7059.34,7081.4,10850],["2017-05-16",7147.59,7191.71,7147.59,7147.59,600],["2017-05-17",7103.47,7191.71,7103.47,7191.71,11600],["2017-05-18",7191.71,7191.71,7169.65,7169.65,3500],["2017-05-19",7125.53,7147.59,7125.53,7147.59,16100],["2017-05-22",7125.53,7147.59,7125.53,7147.59,550],["2017-05-23",7191.71,7191.71,7103.47,7125.53,5960],["2017-05-24",7169.65,7169.65,7125.53,7125.53,610],["2017-05-25",7147.59,7147.59,7103.47,7103.47,9410],["2017-05-26",7103.47,7103.47,7059.34,7103.47,14080],["2017-05-29",7059.34,7059.34,7059.34,7059.34,100],["2017-05-30",7059.34,7059.34,7059.34,7059.34,27530],["2017-05-31",7059.34,7059.34,7037.28,7059.34,5300],["2017-06-01",7015.22,7059.34,7015.22,7015.22,12000],["2017-06-02",7015.22,7103.47,7015.22,7059.34,12010],["2017-06-05",7059.34,7103.47,7059.34,7059.34,1200],["2017-06-06",7059.34,7103.47,7059.34,7103.47,510],["2017-06-07",6971.1,7103.47,6971.1,7103.47,170],["2017-06-08",7059.34,7059.34,7059.34,7059.34,500],["2017-06-09",7059.34,7059.34,7059.34,7059.34,2930],["2017-06-12",7059.34,7059.34,6971.1,7059.34,1680],["2017-06-13",7015.22,7015.22,7015.22,7015.22,210],["2017-06-14",7059.34,7059.34,7037.28,7059.34,150],["2017-06-15",6971.1,7059.34,6971.1,6971.1,11480],["2017-06-16",6971.1,6971.1,6971.1,6971.1,0],["2017-06-19",6971.1,7103.47,6971.1,7103.47,15490],["2017-06-20",6993.16,7059.34,6993.16,6993.16,15140],["2017-06-21",7015.22,7059.34,6993.16,7059.34,37870],["2017-06-22",7059.34,7147.59,7059.34,7103.47,5410],["2017-06-23",7015.22,7059.34,7015.22,7059.34,21660],["2017-06-26",7059.34,7103.47,7059.34,7059.34,34100],["2017-06-27",7059.34,7059.34,7059.34,7059.34,13000],["2017-06-28",7059.34,7103.47,7059.34,7103.47,8530],["2017-06-29",7059.34,7103.47,7059.34,7059.34,15250],["2017-06-30",7059.34,7103.47,7059.34,7103.47,190],["2017-07-03",7059.34,7059.34,7059.34,7059.34,30000],["2017-07-04",7059.34,7059.34,7059.34,7059.34,6500],["2017-07-05",7103.47,7103.47,7059.34,7059.34,3740],["2017-07-06",7059.34,7147.59,7059.34,7103.47,14320],["2017-07-07",7059.34,7103.47,7059.34,7059.34,2790],["2017-07-10",7059.34,7103.47,7059.34,7103.47,8210],["2017-07-11",7103.47,7191.71,7103.47,7191.71,6140],["2017-07-12",7191.71,7191.71,7191.71,7191.71,0],["2017-07-13",7191.71,7191.71,7191.71,7191.71,10],["2017-07-14",7103.47,7169.65,7103.47,7169.65,2350],["2017-07-17",7103.47,7103.47,7103.47,7103.47,18960],["2017-07-18",7059.34,7169.65,7059.34,7169.65,51480],["2017-07-19",7191.71,7191.71,7125.53,7125.53,2510],["2017-07-20",7125.53,7125.53,7125.53,7125.53,0],["2017-07-21",7125.53,7125.53,7125.53,7125.53,120],["2017-07-24",7125.53,7125.53,7125.53,7125.53,90620],["2017-07-25",7147.59,7147.59,7125.53,7147.59,32310],["2017-07-26",7147.59,7235.83,7125.53,7235.83,3200],["2017-07-27",7103.47,7279.95,7103.47,7279.95,800],["2017-07-28",7279.95,7279.95,7103.47,7191.71,8380],["2017-07-31",7059.34,7059.34,7015.22,7015.22,1130],["2017-08-01",7059.34,7103.47,7059.34,7059.34,13500],["2017-08-02",7103.47,7103.47,7103.47,7103.47,10200],["2017-08-03",7059.34,7103.47,7059.34,7103.47,7700],["2017-08-04",7103.47,7103.47,7103.47,7103.47,4000],["2017-08-07",7103.47,7103.47,7103.47,7103.47,37100],["2017-08-08",7103.47,7103.47,7103.47,7103.47,12760],["2017-08-09",7103.47,7191.71,7103.47,7191.71,7120],["2017-08-10",7059.34,7191.71,7059.34,7191.71,3510],["2017-08-11",7235.83,7279.95,7235.83,7279.95,1800],["2017-08-14",7279.95,7279.95,7279.95,7279.95,0],["2017-08-15",7015.22,7235.83,7015.22,7235.83,1510],["2017-08-16",7147.59,7235.83,7103.47,7235.83,10310],["2017-08-17",7147.59,7147.59,7147.59,7147.59,3400],["2017-08-18",7103.47,7191.71,7103.47,7191.71,3020],["2017-08-21",7235.83,7235.83,7235.83,7235.83,30],["2017-08-22",7235.83,7235.83,7235.83,7235.83,0],["2017-08-23",7125.53,7213.77,7125.53,7213.77,5210],["2017-08-24",7125.53,7169.65,7125.53,7169.65,5960],["2017-08-25",7125.53,7169.65,7015.22,7169.65,21700],["2017-08-28",7059.34,7235.83,7059.34,7235.83,14520],["2017-08-29",7235.83,7235.83,7235.83,7235.83,0],["2017-08-30",7235.83,7235.83,7235.83,7235.83,0],["2017-08-31",7147.59,7147.59,7147.59,7147.59,4600],["2017-09-01",7147.59,7147.59,7059.34,7147.59,3960],["2017-09-05",7147.59,7147.59,7147.59,7147.59,4400],["2017-09-06",7147.59,7191.71,7147.59,7191.71,3120],["2017-09-07",7147.59,7147.59,7147.59,7147.59,2500],["2017-09-08",7147.59,7147.59,7147.59,7147.59,0],["2017-09-11",7147.59,7147.59,7103.47,7103.47,12060],["2017-09-12",7103.47,7147.59,7059.34,7147.59,4810],["2017-09-13",7147.59,7147.59,7147.59,7147.59,0],["2017-09-14",7059.34,7147.59,7059.34,7147.59,5490],["2017-09-15",7103.47,7103.47,7059.34,7059.34,13400],["2017-09-18",7059.34,7059.34,7059.34,7059.34,2050],["2017-09-19",7059.34,7081.4,7059.34,7081.4,2710],["2017-09-20",7059.34,7059.34,7059.34,7059.34,7500],["2017-09-21",7059.34,7059.34,7059.34,7059.34,20],["2017-09-22",7059.34,7059.34,7059.34,7059.34,5790],["2017-09-25",7147.59,7147.59,7103.47,7103.47,550],["2017-09-26",7059.34,7059.34,7059.34,7059.34,1710],["2017-09-27",7103.47,7147.59,7059.34,7059.34,9850],["2017-09-28",7059.34,7103.47,7059.34,7103.47,250],["2017-09-29",7103.47,7103.47,7103.47,7103.47,0],["2017-10-02",7059.34,7191.71,7059.34,7191.71,16650],["2017-10-03",7103.47,7103.47,7103.47,7103.47,10],["2017-10-04",7103.47,7103.47,7103.47,7103.47,0],["2017-10-05",7103.47,7235.83,7103.47,7235.83,90],["2017-10-06",7103.47,7125.53,7103.47,7125.53,2070],["2017-10-09",7279.95,7279.95,7147.59,7147.59,26720],["2017-10-10",7279.95,7632.92,7279.95,7632.92,16420],["2017-10-11",8118.25,8118.25,7632.92,7721.16,6260],["2017-10-12",7324.07,7721.16,7324.07,7721.16,7470],["2017-10-13",7677.04,7743.22,7677.04,7743.22,8820],["2017-10-16",7544.67,7743.22,7544.67,7721.16,1860],["2017-10-17",7632.92,7721.16,7632.92,7632.92,16390],["2017-10-18",7632.92,7632.92,7500.55,7500.55,3720],["2017-10-19",7500.55,7632.92,7500.55,7632.92,1070],["2017-10-20",7632.92,7632.92,7500.55,7500.55,1690],["2017-10-23",7500.55,7500.55,7500.55,7500.55,1290],["2017-10-24",7500.55,7500.55,7279.95,7500.55,7310],["2017-10-25",7103.47,7500.55,7103.47,7500.55,100],["2017-10-26",7500.55,7500.55,7500.55,7500.55,0],["2017-10-27",7456.43,7456.43,7324.07,7324.07,390],["2017-10-30",7324.07,7324.07,7324.07,7324.07,0],["2017-10-31",7324.07,7324.07,7191.71,7191.71,1800],["2017-11-01",7191.71,7279.95,7191.71,7279.95,5250],["2017-11-02",7279.95,7279.95,7279.95,7279.95,2000],["2017-11-03",7412.31,7412.31,7103.47,7147.59,2050],["2017-11-06",7279.95,7279.95,7257.89,7279.95,3400],["2017-11-07",7169.65,7279.95,7169.65,7279.95,2730],["2017-11-08",7500.55,7500.55,7279.95,7279.95,2340],["2017-11-09",7279.95,7279.95,7191.71,7191.71,2270],["2017-11-10",7279.95,7279.95,7191.71,7279.95,990],["2017-11-13",7169.65,7279.95,7169.65,7235.83,1610],["2017-11-14",7257.89,7257.89,7257.89,7257.89,10],["2017-11-15",7412.31,7412.31,7412.31,7412.31,10],["2017-11-16",7191.71,7191.71,7147.59,7191.71,2220],["2017-11-17",7191.71,7235.83,7191.71,7235.83,100],["2017-11-20",7257.89,7257.89,7147.59,7147.59,4100],["2017-11-21",7213.77,7213.77,7213.77,7213.77,1940],["2017-11-22",7279.95,7324.07,7279.95,7324.07,7330],["2017-11-23",7324.07,7324.07,7279.95,7279.95,2020],["2017-11-24",7279.95,7324.07,7279.95,7324.07,3170],["2017-11-27",7279.95,7346.13,7279.95,7324.07,14180],["2017-11-28",7324.07,7324.07,7279.95,7324.07,17060],["2017-11-29",7302.01,7346.13,7302.01,7302.01,5350],["2017-11-30",7346.13,7346.13,7302.01,7302.01,17000],["2017-12-01",7346.13,7368.19,7324.07,7368.19,13250],["2017-12-04",7368.19,7500.55,7368.19,7500.55,17230],["2017-12-05",7500.55,7500.55,7500.55,7500.55,930],["2017-12-06",7456.43,7456.43,7456.43,7456.43,1500],["2017-12-07",7500.55,7500.55,7500.55,7500.55,4000],["2017-12-08",7500.55,7500.55,7500.55,7500.55,0],["2017-12-11",7191.71,7191.71,7191.71,7191.71,1500],["2017-12-12",7279.95,7279.95,7279.95,7279.95,320],["2017-12-13",7191.71,7456.43,7191.71,7191.71,5490],["2017-12-14",7191.71,7191.71,7191.71,7191.71,0],["2017-12-15",7213.77,7213.77,7213.77,7213.77,120],["2017-12-18",7213.77,7213.77,7213.77,7213.77,0],["2017-12-19",7368.19,7368.19,7368.19,7368.19,1200],["2017-12-20",7279.95,7279.95,7191.71,7191.71,500],["2017-12-21",7191.71,7191.71,7191.71,7191.71,1500],["2017-12-22",7191.71,7191.71,7191.71,7191.71,120],["2017-12-25",7191.71,7191.71,7191.71,7191.71,70],["2017-12-26",7191.71,7191.71,7191.71,7191.71,1660],["2017-12-27",7191.71,7191.71,7191.71,7191.71,0],["2017-12-28",7191.71,7191.71,7191.71,7191.71,0],["2017-12-29",7235.83,7235.83,7147.59,7147.59,6060],["2018-01-02",7147.59,7147.59,7147.59,7147.59,0],["2018-01-03",7235.83,7235.83,7147.59,7191.71,59030],["2018-01-04",7191.71,7191.71,7147.59,7147.59,4240],["2018-01-05",7368.19,7368.19,7368.19,7368.19,100],["2018-01-08",7368.19,7368.19,7368.19,7368.19,0],["2018-01-09",7191.71,7191.71,7191.71,7191.71,3000],["2018-01-10",7235.83,7324.07,7059.34,7324.07,2980],["2018-01-11",7302.01,7302.01,7235.83,7235.83,7000],["2018-01-12",7302.01,7302.01,7302.01,7302.01,410],["2018-01-15",7235.83,7279.95,7235.83,7279.95,190],["2018-01-16",7787.34,7787.34,7302.01,7787.34,70000],["2018-01-17",7544.67,7544.67,7302.01,7478.49,5060],["2018-01-18",7941.76,7941.76,7279.95,7500.55,40],["2018-01-19",7500.55,7500.55,7500.55,7500.55,200],["2018-01-22",7500.55,7500.55,7434.37,7434.37,210],["2018-01-25",7941.76,7941.76,7434.37,7434.37,4610],["2018-01-26",7368.19,7368.19,7368.19,7368.19,200],["2018-01-29",7368.19,7368.19,7368.19,7368.19,0],["2018-01-30",7147.59,7279.95,7147.59,7279.95,4140],["2018-01-31",7279.95,7500.55,7279.95,7500.55,6720],["2018-02-01",7500.55,7500.55,7500.55,7500.55,0],["2018-02-02",7279.95,7279.95,7279.95,7279.95,1500],["2018-02-05",7235.83,7235.83,7103.47,7191.71,8110],["2018-02-06",7103.47,7500.55,7059.34,7500.55,21140],["2018-02-07",7147.59,7809.4,7147.59,7279.95,18630],["2018-02-08",7279.95,7279.95,7279.95,7279.95,0],["2018-02-09",7147.59,7147.59,7059.34,7147.59,29910],["2018-02-12",7500.55,7500.55,7500.55,7500.55,10],["2018-02-13",7412.31,7412.31,7368.19,7412.31,3230],["2018-02-21",7279.95,7324.07,7191.71,7191.71,15280],["2018-02-22",7368.19,7368.19,7302.01,7302.01,6540],["2018-02-23",7279.95,7368.19,7279.95,7368.19,6390],["2018-02-26",7368.19,7456.43,7279.95,7279.95,12790],["2018-02-27",7655.69,7655.69,7467.82,7467.82,6780],["2018-02-28",7420.85,7561.75,7326.92,7561.75,9940],["2018-03-01",7279.95,7326.92,7279.95,7326.92,2450],["2018-03-02",7326.92,7326.92,7279.95,7326.92,530],["2018-03-05",7326.92,7326.92,7232.98,7232.98,21400],["2018-03-06",7232.98,7232.98,7232.98,7232.98,1060],["2018-03-07",7186.01,7186.01,7186.01,7186.01,6340],["2018-03-08",7232.98,7232.98,7186.01,7186.01,3000],["2018-03-09",7209.5,7209.5,7209.5,7209.5,100],["2018-03-12",7186.01,7209.5,7186.01,7209.5,1980],["2018-03-13",7279.95,7279.95,7279.95,7279.95,410],["2018-03-14",7279.95,7279.95,7186.01,7186.01,5190],["2018-03-15",7186.01,7186.01,7186.01,7186.01,0],["2018-03-16",7186.01,7514.79,7186.01,7514.79,1230],["2018-03-19",7514.79,7514.79,7514.79,7514.79,0],["2018-03-20",7514.79,7514.79,7514.79,7514.79,0],["2018-03-21",7514.79,7514.79,7514.79,7514.79,0],["2018-03-22",7514.79,7514.79,7514.79,7514.79,1000],["2018-03-23",7139.05,7279.95,7139.05,7279.95,200],["2018-03-26",7373.88,7420.85,7373.88,7420.85,12120],["2018-03-27",7373.88,7373.88,7373.88,7373.88,30],["2018-03-28",7326.92,7326.92,7279.95,7326.92,700],["2018-03-29",7326.92,7820.07,7326.92,7820.07,380],["2018-03-30",7820.07,7820.07,7820.07,7820.07,0],["2018-04-02",7326.92,7608.72,7326.92,7608.72,70],["2018-04-03",7491.3,7514.79,7326.92,7373.88,14730],["2018-04-04",7397.37,7397.37,7373.88,7373.88,3700],["2018-04-05",7373.88,7373.88,7326.92,7326.92,4000],["2018-04-06",7749.62,7749.62,7373.88,7373.88,3010],["2018-04-09",7373.88,7397.37,7326.92,7397.37,13720],["2018-04-10",7397.37,7397.37,7326.92,7326.92,4390],["2018-04-11",7397.37,7397.37,7326.92,7326.92,3260],["2018-04-12",7702.66,7796.59,7702.66,7796.59,460],["2018-04-13",7608.72,7608.72,7608.72,7608.72,20],["2018-04-16",7514.79,7514.79,7232.98,7232.98,13810],["2018-04-17",7279.95,7561.75,7232.98,7561.75,15490],["2018-04-18",7232.98,7514.79,7232.98,7514.79,30560],["2018-04-19",7417.82,7514.79,7272.37,7272.37,140],["2018-04-20",7248.13,7345.1,7248.13,7345.1,660],["2018-04-23",7514.79,7514.79,7514.79,7514.79,10],["2018-04-24",7272.37,7514.79,7272.37,7514.79,710],["2018-04-26",7248.13,7248.13,7248.13,7248.13,400],["2018-04-27",7223.89,7248.13,7223.89,7248.13,420],["2018-05-02",7466.3,7466.3,7029.96,7029.96,16000],["2018-05-03",7369.34,7369.34,7369.34,7369.34,50],["2018-05-04",7102.68,7102.68,7102.68,7102.68,50],["2018-05-07",7126.93,7126.93,7078.44,7126.93,12870],["2018-05-08",7126.93,7417.82,7126.93,7126.93,110400],["2018-05-09",7126.93,7272.37,7126.93,7126.93,13890],["2018-05-10",7126.93,7126.93,7126.93,7126.93,15110],["2018-05-11",7126.93,7272.37,7126.93,7272.37,2180],["2018-05-14",7272.37,7272.37,7175.41,7175.41,6100],["2018-05-15",7272.37,7272.37,7272.37,7272.37,10],["2018-05-16",7029.96,7248.13,7029.96,7248.13,1010],["2018-05-17",7151.17,7151.17,7151.17,7151.17,50],["2018-05-18",7248.13,7248.13,7248.13,7248.13,300],["2018-05-21",7126.93,7126.93,7126.93,7126.93,350],["2018-05-22",7078.44,7078.44,6981.48,7029.96,4880],["2018-05-23",7029.96,7029.96,7005.72,7029.96,1020],["2018-05-24",7029.96,7029.96,6836.03,6836.03,15780],["2018-05-25",6836.03,6836.03,6836.03,6836.03,0],["2018-05-28",6836.03,6836.03,6739.07,6787.55,3190],["2018-05-29",6787.55,6787.55,6787.55,6787.55,0],["2018-05-30",6739.07,6787.55,6642.1,6787.55,760],["2018-05-31",7248.13,7248.13,7248.13,7248.13,10],["2018-06-01",7248.13,7248.13,7248.13,7248.13,0],["2018-06-04",7248.13,7248.13,7248.13,7248.13,0],["2018-06-05",7078.44,7248.13,7078.44,7248.13,10010],["2018-06-06",6884.51,7175.41,6884.51,7175.41,60],["2018-06-07",7078.44,7175.41,7078.44,7175.41,1480],["2018-06-08",7078.44,7175.41,7078.44,7126.93,1210],["2018-06-11",7296.61,7296.61,6787.55,6787.55,20],["2018-06-12",7223.89,7223.89,7223.89,7223.89,10],["2018-06-13",7223.89,7223.89,7223.89,7223.89,0],["2018-06-14",7223.89,7223.89,7223.89,7223.89,0],["2018-06-15",7175.41,7175.41,7175.41,7175.41,5010],["2018-06-18",6787.55,7248.13,6787.55,7248.13,9820],["2018-06-19",6787.55,7126.93,6763.31,7126.93,3010],["2018-06-20",7126.93,7126.93,7126.93,7126.93,0],["2018-06-21",7126.93,7126.93,7126.93,7126.93,0],["2018-06-22",6690.58,7126.93,6642.1,7126.93,1690],["2018-06-25",7126.93,7126.93,7126.93,7126.93,0],["2018-06-26",7126.93,7466.3,7126.93,7466.3,60],["2018-06-27",7466.3,7466.3,7466.3,7466.3,0],["2018-06-28",7272.37,7272.37,7126.93,7126.93,3920],["2018-06-29",7078.44,7175.41,7078.44,7175.41,1010],["2018-07-02",7078.44,7078.44,7078.44,7078.44,1600],["2018-07-03",7078.44,7078.44,7078.44,7078.44,0],["2018-07-04",7078.44,7078.44,7029.96,7029.96,3800],["2018-07-05",6884.51,6981.48,6884.51,6981.48,2700],["2018-07-06",7029.96,7029.96,7029.96,7029.96,3000],["2018-07-09",6836.03,7078.44,6836.03,7078.44,6030],["2018-07-10",7078.44,7078.44,7078.44,7078.44,0],["2018-07-11",6957.24,6957.24,6933.0,6933.0,3480],["2018-07-12",6933.0,7029.96,6908.75,7029.96,1020],["2018-07-13",6981.48,6981.48,6981.48,6981.48,3000],["2018-07-16",6981.48,6981.48,6981.48,6981.48,0],["2018-07-17",7223.89,7223.89,7223.89,7223.89,10],["2018-07-18",7029.96,7175.41,7029.96,7175.41,1170],["2018-07-19",7175.41,7175.41,7175.41,7175.41,0],["2018-07-20",6933.0,7029.96,6933.0,7029.96,3010],["2018-07-23",6933.0,6933.0,6690.58,6690.58,2920],["2018-07-24",6836.03,6836.03,6836.03,6836.03,4550],["2018-07-25",6836.03,6836.03,6787.55,6787.55,9180],["2018-07-26",6787.55,6787.55,6545.14,6545.14,2860],["2018-07-27",6787.55,6787.55,6787.55,6787.55,500],["2018-07-30",6642.1,6763.31,6642.1,6763.31,1100],["2018-07-31",6763.31,6763.31,6763.31,6763.31,0],["2018-08-01",6763.31,6836.03,6763.31,6836.03,4510],["2018-08-02",6933.0,6933.0,6933.0,6933.0,10],["2018-08-03",7369.34,7369.34,7369.34,7369.34,10],["2018-08-06",6884.51,6884.51,6860.27,6860.27,2080],["2018-08-07",7029.96,7029.96,6787.55,7005.72,2020],["2018-08-08",7005.72,7005.72,7005.72,7005.72,0],["2018-08-09",6787.55,6787.55,6787.55,6787.55,3300],["2018-08-10",7029.96,7029.96,7029.96,7029.96,10],["2018-08-13",7029.96,7029.96,7029.96,7029.96,0],["2018-08-14",6884.51,7078.44,6787.55,7054.2,3420],["2018-08-15",7054.2,7054.2,7054.2,7054.2,10],["2018-08-16",6617.86,6617.86,6617.86,6617.86,10],["2018-08-17",6690.58,7029.96,6690.58,7029.96,970],["2018-08-20",6787.55,6787.55,6787.55,6787.55,10],["2018-08-21",7175.41,7175.41,7175.41,7175.41,100],["2018-08-22",7223.89,7223.89,6811.79,6811.79,60],["2018-08-23",7248.13,7248.13,7248.13,7248.13,10],["2018-08-24",7223.89,7248.13,7223.89,7248.13,8120],["2018-08-27",6933.0,7248.13,6933.0,7248.13,1020],["2018-08-28",7248.13,7248.13,7248.13,7248.13,0],["2018-08-29",7223.89,7223.89,6787.55,6884.51,2200],["2018-08-30",6933.0,6933.0,6933.0,6933.0,1000],["2018-08-31",7223.89,7272.37,7223.89,7272.37,5050],["2018-09-04",7272.37,7272.37,7272.37,7272.37,0],["2018-09-05",7248.13,7417.82,7248.13,7417.82,17000],["2018-09-06",7417.82,7417.82,7417.82,7417.82,0],["2018-09-07",7417.82,7417.82,7417.82,7417.82,0],["2018-09-10",7417.82,7417.82,7417.82,7417.82,0],["2018-09-11",7320.86,7320.86,7296.61,7296.61,100],["2018-09-12",7272.37,7272.37,7272.37,7272.37,4000],["2018-09-13",7054.2,7272.37,7054.2,7054.2,2480],["2018-09-14",7054.2,7054.2,7054.2,7054.2,0],["2018-09-17",7078.44,7078.44,7078.44,7078.44,50],["2018-09-18",7320.86,7320.86,7320.86,7320.86,10],["2018-09-19",7320.86,7320.86,7320.86,7320.86,0],["2018-09-20",7320.86,7320.86,7320.86,7320.86,0],["2018-09-21",7320.86,7320.86,7320.86,7320.86,0],["2018-09-24",7029.96,7029.96,7029.96,7029.96,5140],["2018-09-25",7272.37,7272.37,7272.37,7272.37,10],["2018-09-26",7272.37,7272.37,7272.37,7272.37,0],["2018-09-27",6933.0,7223.89,6933.0,7223.89,1010],["2018-09-28",7223.89,7223.89,7223.89,7223.89,3000],["2018-10-01",7029.96,7054.2,6981.48,7054.2,2530],["2018-10-02",7345.1,7345.1,7345.1,7345.1,10],["2018-10-03",7345.1,7345.1,7345.1,7345.1,0],["2018-10-04",7345.1,7345.1,7345.1,7345.1,0],["2018-10-05",7345.1,7345.1,7345.1,7345.1,0],["2018-10-08",6933.0,7320.86,6933.0,7320.86,30],["2018-10-09",6957.24,7005.72,6957.24,7005.72,1500],["2018-10-10",7223.89,7223.89,7223.89,7223.89,10],["2018-10-11",7223.89,7223.89,7223.89,7223.89,0],["2018-10-12",7223.89,7223.89,7223.89,7223.89,0],["2018-10-15",7223.89,7223.89,7223.89,7223.89,0],["2018-10-16",7223.89,7223.89,7223.89,7223.89,0],["2018-10-17",7223.89,7272.37,6836.03,7272.37,6890],["2018-10-18",7272.37,7272.37,7272.37,7272.37,0],["2018-10-19",7272.37,7272.37,7272.37,7272.37,0],["2018-10-22",7272.37,7272.37,7272.37,7272.37,0],["2018-10-23",7272.37,7272.37,7272.37,7272.37,0],["2018-10-24",7248.13,7248.13,7248.13,7248.13,50],["2018-10-25",7223.89,7248.13,7223.89,7248.13,160],["2018-10-26",7272.37,7272.37,7272.37,7272.37,20],["2018-10-29",6933.0,7563.27,6933.0,7563.27,30],["2018-10-30",7563.27,7563.27,7563.27,7563.27,0],["2018-10-31",7563.27,7563.27,7563.27,7563.27,0],["2018-11-01",7369.34,7369.34,7054.2,7054.2,10500],["2018-11-02",7345.1,7345.1,7126.93,7126.93,1110],["2018-11-05",7126.93,7126.93,7126.93,7126.93,0],["2018-11-06",6908.75,7126.93,6908.75,7126.93,1210],["2018-11-07",7126.93,7126.93,7126.93,7126.93,2040],["2018-11-08",7126.93,7175.41,7029.96,7175.41,31170],["2018-11-09",7029.96,7175.41,7029.96,7175.41,1110],["2018-11-12",7175.41,7175.41,7175.41,7175.41,0],["2018-11-13",7175.41,7175.41,6981.48,7175.41,320],["2018-11-14",7175.41,7175.41,7175.41,7175.41,0],["2018-11-15",7175.41,7175.41,7175.41,7175.41,0],["2018-11-16",7248.13,7248.13,7248.13,7248.13,10],["2018-11-19",7248.13,7248.13,7248.13,7248.13,2100],["2018-11-20",7248.13,7248.13,7248.13,7248.13,0],["2018-11-21",7029.96,7272.37,7029.96,7272.37,530],["2018-11-22",7272.37,7272.37,7272.37,7272.37,0],["2018-11-23",7126.93,7126.93,7126.93,7126.93,20],["2018-11-26",6933.0,7514.79,6933.0,7514.79,20],["2018-11-27",7151.17,7151.17,7151.17,7151.17,410],["2018-11-28",7272.37,7272.37,7272.37,7272.37,10],["2018-11-29",7272.37,7272.37,7272.37,7272.37,0],["2018-11-30",7272.37,7272.37,7272.37,7272.37,600],["2018-12-03",7272.37,7272.37,7272.37,7272.37,0],["2018-12-04",7272.37,7272.37,7272.37,7272.37,0],["2018-12-05",7272.37,7272.37,7272.37,7272.37,60],["2018-12-06",7272.37,7272.37,7272.37,7272.37,0],["2018-12-07",7029.96,7272.37,7029.96,7272.37,4510],["2018-12-10",7272.37,7272.37,7272.37,7272.37,0],["2018-12-11",7029.96,7175.41,7029.96,7175.41,2010],["2018-12-12",7272.37,7272.37,7272.37,7272.37,10],["2018-12-13",7272.37,7272.37,7272.37,7272.37,0],["2018-12-14",7272.37,7272.37,7272.37,7272.37,0],["2018-12-17",7272.37,7272.37,7272.37,7272.37,6700],["2018-12-18",7272.37,7272.37,7272.37,7272.37,8650],["2018-12-19",6884.51,7320.86,6884.51,7272.37,38940],["2018-12-20",7320.86,7320.86,7320.86,7320.86,950],["2018-12-21",7369.34,7393.58,7320.86,7393.58,1760],["2018-12-24",7393.58,7514.79,7126.93,7442.06,2200],["2018-12-25",7442.06,7514.79,7442.06,7514.79,3970],["2018-12-26",7514.79,7563.27,7514.79,7563.27,2410],["2018-12-27",7466.3,7660.23,7466.3,7635.99,150],["2018-12-28",7514.79,7635.99,7514.79,7611.75,2470],["2019-01-02",7660.23,7708.72,7660.23,7708.72,2390],["2019-01-03",7757.2,7757.2,7708.72,7757.2,620],["2019-01-04",7563.27,7854.16,7514.79,7854.16,3860],["2019-01-07",7999.61,7999.61,7902.65,7999.61,450],["2019-01-08",7999.61,7999.61,7999.61,7999.61,200],["2019-01-09",7999.61,7999.61,7854.16,7854.16,3200],["2019-01-10",8014.45,8014.45,8014.45,8014.45,2280],["2019-01-11",8014.45,8575.46,8014.45,8575.46,11240],["2019-01-14",8709.04,8709.04,8228.17,8228.17,250],["2019-01-15",8548.75,8548.75,8548.75,8548.75,10],["2019-01-16",8548.75,8548.75,8548.75,8548.75,0],["2019-01-17",8815.9,8815.9,8014.45,8548.75,150],["2019-01-18",8067.88,8548.75,7961.02,8548.75,230],["2019-01-21",8014.45,8548.75,7961.02,8495.32,1650],["2019-01-22",8441.89,8495.32,7907.59,8388.46,3340],["2019-01-23",7827.45,8548.75,7827.45,8441.89,1450],["2019-01-24",7907.59,8361.75,7854.16,8281.6,3590],["2019-01-25",7800.73,8228.17,7720.59,8174.74,2760],["2019-01-28",7640.44,8254.89,7613.73,8254.89,90],["2019-01-29",8174.74,8228.17,7907.59,8228.17,10040],["2019-01-30",8014.45,8388.46,7961.02,8388.46,5030],["2019-01-31",8388.46,8388.46,8388.46,8388.46,0],["2019-02-01",8441.89,8441.89,8441.89,8441.89,10],["2019-02-11",8441.89,8441.89,8441.89,8441.89,0],["2019-02-12",8281.6,8281.6,8281.6,8281.6,2020],["2019-02-13",8335.03,8335.03,8281.6,8281.6,4210],["2019-02-14",8174.74,8281.6,8174.74,8281.6,6130],["2019-02-15",8281.6,8281.6,8281.6,8281.6,1790],["2019-02-18",8174.74,8174.74,8121.31,8121.31,4350],["2019-02-19",7800.73,8228.17,7800.73,8228.17,2610],["2019-02-20",8228.17,8228.17,8228.17,8228.17,0],["2019-02-21",7907.59,8228.17,7907.59,8228.17,750],["2019-02-22",8228.17,8228.17,8228.17,8228.17,0],["2019-02-25",8228.17,8335.03,8228.17,8335.03,450],["2019-02-26",8228.17,8335.03,8228.17,8335.03,890],["2019-02-27",7961.02,8441.89,7961.02,8441.89,2140],["2019-02-28",8441.89,8441.89,8388.46,8388.46,830],["2019-03-01",8388.46,8388.46,8388.46,8388.46,0],["2019-03-04",8388.46,8388.46,8388.46,8388.46,20],["2019-03-05",8335.03,8335.03,8335.03,8335.03,1770],["2019-03-06",8281.6,8388.46,8014.45,8388.46,2780],["2019-03-07",8067.88,8388.46,8067.88,8388.46,1330],["2019-03-08",8014.45,8388.46,8014.45,8388.46,1640],["2019-03-11",8067.88,8388.46,8067.88,8388.46,3540],["2019-03-12",8388.46,8842.61,8388.46,8842.61,13110],["2019-03-13",9457.05,9457.05,9403.62,9457.05,41090],["2019-03-14",9724.2,10018.07,9670.77,9670.77,28870],["2019-03-15",9670.77,9670.77,9563.91,9563.91,37450],["2019-03-18",9563.91,10205.07,9563.91,10151.64,67730],["2019-03-19",10525.65,10846.23,10525.65,10739.37,77490],["2019-03-20",10846.23,10953.09,10792.8,10899.66,40660],["2019-03-21",10953.09,11059.94,10846.23,10953.09,89430],["2019-03-22",10685.94,10899.66,10685.94,10685.94,32790],["2019-03-25",10846.23,10846.23,10151.64,10151.64,54860],["2019-03-26",10151.64,10311.93,9884.49,10258.5,7570],["2019-03-27",10098.21,10311.93,9937.92,10285.21,25760],["2019-03-28",9937.92,10285.21,9937.92,10258.5,4190],["2019-03-29",10151.64,10231.78,10151.64,10205.07,3470],["2019-04-01",10258.5,10258.5,10151.64,10205.07,13490],["2019-04-02",10258.5,10899.66,10258.5,10792.8,178420],["2019-04-03",10846.23,10899.66,10685.94,10819.51,39650],["2019-04-04",10846.23,10846.23,10311.93,10846.23,11400],["2019-04-05",10846.23,11540.81,10685.94,11380.52,103500],["2019-04-08",11059.94,11380.52,11059.94,11380.52,52020],["2019-04-09",11380.52,11433.95,11059.94,11220.23,25810],["2019-04-10",11166.8,11300.38,10498.93,11059.94,27130],["2019-04-11",11006.51,11006.51,10953.09,10953.09,1900],["2019-04-12",10579.08,11220.23,10579.08,11220.23,31400],["2019-04-16",11220.23,11220.23,11059.94,11113.37,30230],["2019-04-17",11113.37,11113.37,10792.8,11059.94,33860],["2019-04-18",10953.09,11006.51,10685.94,10953.09,16260],["2019-04-19",10899.66,11059.94,10685.94,10953.09,42810],["2019-04-22",10953.09,10953.09,10792.8,10953.09,11430],["2019-04-23",10953.09,10953.09,10418.79,10926.37,13100],["2019-04-24",10926.37,10926.37,10926.37,10926.37,1010],["2019-04-25",10685.94,10739.37,10472.22,10739.37,12740],["2019-04-26",10685.94,10792.8,10685.94,10739.37,6990],["2019-05-02",10739.37,10739.37,10525.65,10525.65,3400],["2019-05-03",10498.93,10525.65,10044.78,10151.64,16340],["2019-05-06",10151.64,10151.64,9777.63,9777.63,9730],["2019-05-07",9937.92,9937.92,9777.63,9777.63,5940],["2019-05-08",9697.49,10365.36,9697.49,9937.92,17500],["2019-05-09",9804.35,10205.07,9804.35,10205.07,1210],["2019-05-10",10151.64,10579.08,10151.64,10579.08,8230],["2019-05-13",10525.65,10552.36,10231.78,10498.93,17290],["2019-05-14",10690.82,10690.82,10252.22,10608.58,18210],["2019-05-15",10690.82,10690.82,10361.87,10471.52,7690],["2019-05-16",10964.94,10964.94,10581.17,10800.47,2810],["2019-05-17",10745.64,10745.64,10142.57,10581.17,8200],["2019-05-20",10581.17,10800.47,10526.35,10773.06,14370],["2019-05-21",10773.06,10827.88,10690.82,10745.64,8380],["2019-05-22",10745.64,10745.64,10197.4,10553.76,12770],["2019-05-23",10553.76,10553.76,10526.35,10553.76,10890],["2019-05-24",10827.88,10827.88,10416.7,10416.7,25090],["2019-05-27",10252.22,11129.42,10252.22,11129.42,119010],["2019-05-28",11622.84,11896.96,11184.24,11896.96,102500],["2019-05-29",12061.44,12554.86,11513.19,11513.19,176500],["2019-05-30",11403.54,12308.15,11403.54,12308.15,78020],["2019-05-31",12500.03,13048.28,11787.31,12335.56,118710],["2019-06-03",11842.14,12335.56,11842.14,12061.44,48280],["2019-06-04",12746.75,12883.81,12554.86,12883.81,110110],["2019-06-05",13048.28,13761.0,13048.28,13761.0,159970],["2019-06-06",14254.43,14720.44,14199.6,14720.44,279400],["2019-06-07",15350.92,15734.69,15350.92,15707.28,118280],["2019-06-10",14967.15,15707.28,14967.15,15296.1,87890],["2019-06-11",15515.39,15515.39,14418.9,14418.9,97270],["2019-06-12",14254.43,15241.27,14035.13,14939.73,63520],["2019-06-13",15021.97,15076.8,14638.2,14802.67,38510],["2019-06-14",14967.15,14967.15,13980.3,14089.95,51620],["2019-06-17",14309.25,14583.37,14035.13,14254.43,48410],["2019-06-18",13815.83,14199.6,13596.53,13980.3,77490],["2019-06-19",13980.3,14418.9,13980.3,14364.08,51580],["2019-06-20",14528.55,15350.92,13706.18,15350.92,160950],["2019-06-21",15679.87,16420.0,15350.92,15844.34,66390],["2019-06-24",15679.87,16173.29,15460.57,15460.57,43690],["2019-06-25",15350.92,15542.81,15076.8,15131.62,80790],["2019-06-26",14802.67,15350.92,14802.67,14802.67,11830],["2019-06-27",14802.67,15570.22,14802.67,14912.32,27660],["2019-06-28",14912.32,15241.27,14884.91,15241.27,20940],["2019-07-01",15241.27,16063.64,14967.15,15515.39,193240],["2019-07-02",15844.34,15844.34,15350.92,15350.92,20930],["2019-07-03",15899.17,15899.17,15021.97,15076.8,29180],["2019-07-04",15515.39,15515.39,15131.62,15460.57,48270],["2019-07-05",15542.81,15899.17,15542.81,15625.04,56680],["2019-07-08",15350.92,15734.69,15076.8,15350.92,40350],["2019-07-09",15241.27,15625.04,15076.8,15378.33,27280],["2019-07-10",15597.63,16447.41,15542.81,16447.41,308960],["2019-07-11",17214.96,17214.96,16557.06,16995.66,52100],["2019-07-12",16995.66,18174.39,16886.01,17598.73,97270],["2019-07-15",17571.32,18640.4,16447.41,17598.73,142330],["2019-07-16",17598.73,17818.03,16721.54,17543.91,40210],["2019-07-17",17543.91,17543.91,16337.76,16940.84,76910],["2019-07-18",16886.01,17434.26,16392.59,16611.89,39170],["2019-07-19",16611.89,17763.21,16173.29,17763.21,108160],["2019-07-22",18914.53,18996.76,18366.28,18996.76,123780],["2019-07-23",19353.12,19407.95,18832.29,19024.18,236870],["2019-07-24",18914.53,19298.3,18585.58,19188.65,503140],["2019-07-25",19188.65,19462.77,19079.0,19188.65,70610],["2019-07-26",19188.65,19188.65,18750.05,19133.83,56800],["2019-07-29",19133.83,20449.62,18914.53,20449.62,102160],["2019-07-30",20833.39,21655.76,20559.27,21107.51,175260],["2019-07-31",21107.51,21326.81,20805.98,21080.1,59530],["2019-08-01",21271.99,21929.89,21162.34,21655.76,405960],["2019-08-02",21491.29,22039.54,21491.29,21765.41,193250],["2019-08-05",21875.06,21875.06,21107.51,21546.11,90440],["2019-08-06",21107.51,22423.31,20559.27,21381.64,295310],["2019-08-07",21929.89,21929.89,20943.04,21381.64,59380],["2019-08-08",21381.64,21765.41,20833.39,21655.76,149540],["2019-08-09",21217.16,21655.76,20997.87,20997.87,52840],["2019-08-12",20943.04,20997.87,19901.37,20011.02,93070],["2019-08-13",20011.02,20011.02,18612.99,18612.99,315550],["2019-08-14",18119.57,18859.7,17489.08,17818.03,229870],["2019-08-15",17324.61,18804.88,16721.54,18695.23,191600],["2019-08-16",18695.23,18914.53,18092.16,18311.45,99020],["2019-08-19",18311.45,18366.28,17653.56,17763.21,48210],["2019-08-20",17818.03,18996.76,17818.03,18969.35,298280],["2019-08-21",19188.65,19846.55,19133.83,19380.54,206030],["2019-08-22",19736.9,19736.9,18969.35,19298.3,61450],["2019-08-23",19517.6,19517.6,18914.53,19188.65,72660],["2019-08-26",19188.65,19188.65,18969.35,19161.24,49920],["2019-08-27",19188.65,19188.65,18750.05,19161.24,52360],["2019-08-28",18750.05,19133.83,18092.16,18119.57,110290],["2019-08-29",18722.64,18722.64,17872.86,17872.86,49030],["2019-08-30",17845.44,17845.44,16666.71,16666.71,201460],["2019-09-03",16666.71,16995.66,15625.04,15625.04,114960],["2019-09-04",15076.8,15679.87,14693.02,15350.92,250790],["2019-09-05",15899.17,16420.0,15460.57,16420.0,97900],["2019-09-06",16721.54,16886.01,15844.34,15899.17,72830],["2019-09-09",15460.57,15460.57,14802.67,15186.45,111990],["2019-09-10",14857.5,15076.8,14254.43,14528.55,125270],["2019-09-11",14418.9,15405.74,14418.9,14967.15,68540],["2019-09-12",15076.8,15570.22,15076.8,15433.16,74700],["2019-09-13",15350.92,15433.16,14912.32,14939.73,39110],["2019-09-16",14967.15,15350.92,14830.09,15076.8,42870],["2019-09-17",15268.68,15899.17,14912.32,15350.92,68600],["2019-09-18",15350.92,15707.28,15213.86,15350.92,37570],["2019-09-19",15570.22,15570.22,14912.32,15159.03,35620],["2019-09-20",15159.03,15159.03,14583.37,14693.02,46030],["2019-09-23",14693.02,14693.02,13678.77,13678.77,95380],["2019-09-24",13514.29,13541.7,12746.75,12774.16,234410],["2019-09-25",12774.16,13651.35,12774.16,13651.35,83460],["2019-09-26",13870.65,14528.55,13788.42,13815.83,57430],["2019-09-27",13432.05,13788.42,13267.58,13596.53,70070],["2019-09-30",13843.24,13980.3,13541.7,13706.18,41280],["2019-10-01",13706.18,14473.72,13651.35,13843.24,46190],["2019-10-02",13843.24,14254.43,13596.53,13761.0,34370],["2019-10-03",14089.95,14089.95,13294.99,13761.0,16600],["2019-10-04",14089.95,14089.95,13486.88,13678.77,16980],["2019-10-07",13432.05,13706.18,13048.28,13048.28,34570],["2019-10-08",12993.46,13486.88,12993.46,13377.23,10680],["2019-10-09",13377.23,13377.23,13157.93,13157.93,59740],["2019-10-10",13157.93,13404.64,13157.93,13267.58,20800],["2019-10-11",13322.41,13322.41,13048.28,13130.52,48170],["2019-10-14",12774.16,13404.64,12774.16,12966.04,33620],["2019-10-15",12966.04,13103.11,12828.98,12993.46,11410],["2019-10-16",13130.52,13130.52,12883.81,12993.46,8990],["2019-10-17",12883.81,12993.46,12883.81,12993.46,7000],["2019-10-18",12500.03,13706.18,12500.03,13267.58,44710],["2019-10-21",13678.77,13678.77,13267.58,13377.23,16300],["2019-10-22",13157.93,14144.78,13157.93,14089.95,116700],["2019-10-23",14089.95,14227.01,13980.3,14117.36,33090],["2019-10-24",14172.19,14199.6,13898.07,14117.36,24970],["2019-10-25",14035.13,14117.36,13870.65,13870.65,26770],["2019-10-28",13733.59,14638.2,13706.18,13980.3,55970],["2019-10-29",14199.6,14199.6,13870.65,13870.65,31270],["2019-10-30",13706.18,13843.24,13706.18,13761.0,15360],["2019-10-31",13761.0,13761.0,13514.29,13651.35,33050],["2019-11-01",13815.83,13898.07,13404.64,13596.53,13200],["2019-11-04",13596.53,13651.35,13048.28,13048.28,27680],["2019-11-05",13048.28,13377.23,13048.28,13377.23,12370],["2019-11-06",13486.88,13486.88,12938.63,13103.11,13880],["2019-11-07",13267.58,13432.05,13075.69,13103.11,16470],["2019-11-08",13103.11,13349.82,12938.63,13267.58,27120],["2019-11-11",13157.93,13157.93,12938.63,13075.69,21880],["2019-11-12",12966.04,13075.69,12856.4,12856.4,27280],["2019-11-13",12774.16,12856.4,12445.21,12445.21,53960],["2019-11-14",12445.21,12993.46,12445.21,12527.45,12710],["2019-11-15",12609.68,12828.98,12335.56,12335.56,11220],["2019-11-18",12335.56,12609.68,12061.44,12061.44,23750],["2019-11-19",12061.44,12280.74,12061.44,12225.91,15030],["2019-11-20",12554.86,12582.27,12225.91,12554.86,12090],["2019-11-21",12719.33,12719.33,12335.56,12554.86,8970],["2019-11-22",12362.97,12719.33,12253.32,12390.39,18010],["2019-11-25",12390.39,12554.86,12171.09,12554.86,14800],["2019-11-26",12554.86,12554.86,12225.91,12472.62,17590],["2019-11-27",12609.68,12938.63,12500.03,12554.86,57480],["2019-11-28",12609.68,12609.68,12335.56,12554.86,20250],["2019-11-29",12335.56,12609.68,12335.56,12335.56,20870],["2019-12-02",12554.86,12554.86,12006.61,12006.61,7510],["2019-12-03",12006.61,12006.61,11348.72,11348.72,13450],["2019-12-04",11403.54,11458.37,11348.72,11403.54,14960],["2019-12-05",11513.19,11568.01,11239.07,11239.07,10190],["2019-12-06",11266.48,11266.48,10800.47,10800.47,44510],["2019-12-09",11074.59,11184.24,10690.82,10910.12,51780],["2019-12-10",10964.94,11239.07,10800.47,10964.94,17080],["2019-12-11",11211.65,11211.65,10910.12,11129.42,1900],["2019-12-12",11129.42,11896.96,11129.42,11896.96,69600],["2019-12-13",12061.44,12280.74,11896.96,12143.67,29340],["2019-12-16",12280.74,12445.21,11951.79,12335.56,42040],["2019-12-17",12335.56,12335.56,11814.73,11814.73,20290],["2019-12-18",12006.61,12006.61,11787.31,11842.14,10100],["2019-12-19",11896.96,11951.79,11732.49,11842.14,12140],["2019-12-20",11896.96,11896.96,11513.19,11622.84,49310],["2019-12-23",11787.31,11787.31,11129.42,11156.83,77240],["2019-12-24",11321.3,11348.72,11129.42,11348.72,28310],["2019-12-25",11348.72,11513.19,11156.83,11513.19,64850],["2019-12-26",11513.19,12280.74,11513.19,11705.08,43000],["2019-12-27",11705.08,12061.44,11705.08,11896.96,30660],["2019-12-30",12073.65,12132.55,11985.31,11985.31,16970],["2019-12-31",11985.31,11985.31,11661.38,11838.07,9820],["2020-01-02",12103.1,12103.1,11631.93,11779.17,13790],["2020-01-03",11779.17,11779.17,11072.42,11602.48,48860],["2020-01-06",11249.11,11720.28,11249.11,11278.56,670],["2020-01-07",11308.0,11396.35,11190.21,11396.35,13030],["2020-01-08",11249.11,11278.56,10777.94,11101.87,13050],["2020-01-09",11101.87,11131.32,10895.73,11072.42,7850],["2020-01-10",11072.42,11072.42,10601.25,10660.15,29070],["2020-01-13",10660.15,10719.05,10512.91,10542.36,14090],["2020-01-14",10542.36,10895.73,10483.46,10542.36,22060],["2020-01-15",10836.84,10836.84,10601.25,10719.05,2210],["2020-01-16",10866.29,10866.29,10630.7,10748.49,11790],["2020-01-17",10660.15,10836.84,10601.25,10689.6,4840],["2020-01-20",10689.6,10689.6,10601.25,10601.25,12490],["2020-01-21",10601.25,10719.05,10483.46,10660.15,28770],["2020-01-22",10542.36,10895.73,10365.67,10660.15,10600],["2020-01-30",10660.15,10660.15,10071.19,10130.09,37580],["2020-01-31",10071.19,10130.09,9423.34,9423.34,44240],["2020-02-03",9600.02,9600.02,8775.48,8775.48,124930],["2020-02-04",8952.17,9069.96,8834.38,9040.51,54680],["2020-02-05",9187.75,9305.55,9187.75,9305.55,7230],["2020-02-06",9158.31,9894.5,9158.31,9717.82,52040],["2020-02-07",9570.58,9747.26,9570.58,9658.92,4770],["2020-02-10",9600.02,10100.64,9246.65,9658.92,9110],["2020-02-11",9717.82,9776.71,9600.02,9658.92,12840],["2020-02-12",9658.92,10100.64,9658.92,9776.71,36400],["2020-02-13",9835.61,10071.19,9835.61,9835.61,16580],["2020-02-14",9835.61,10012.3,9747.26,9835.61,23060],["2020-02-17",9776.71,10071.19,9776.71,10071.19,27590],["2020-02-18",10247.88,10601.25,10188.98,10188.98,24980],["2020-02-19",10188.98,10895.73,10188.98,10895.73,80350],["2020-02-20",11131.32,11543.59,11131.32,11425.8,66550],["2020-02-21",11425.8,11896.96,11190.21,11190.21,57170],["2020-02-24",11190.21,11190.21,10424.57,10424.57,117600],["2020-02-25",10188.98,10601.25,10012.3,10601.25,21590],["2020-02-26",10601.25,10719.05,10306.77,10719.05,23290],["2020-02-27",10542.36,11366.9,10542.36,11190.21,29220],["2020-02-28",10954.63,10954.63,10601.25,10660.15,25370],["2020-03-02",10660.15,11013.53,10660.15,10866.29,20170],["2020-03-03",11425.8,11425.8,10954.63,11013.53,19070],["2020-03-04",11013.53,11013.53,10836.84,10836.84,13460],["2020-03-05",10954.63,11013.53,10719.05,10719.05,24590],["2020-03-06",10601.25,10836.84,10601.25,10777.94,7350],["2020-03-09",10483.46,10601.25,10041.74,10041.74,99680],["2020-03-10",10012.3,10365.67,9482.23,10365.67,38040],["2020-03-11",10365.67,10542.36,9658.92,10071.19,209560],["2020-03-12",9423.34,9482.23,9393.89,9423.34,31820],["2020-03-13",8893.27,9246.65,8775.48,9246.65,41220],["2020-03-16",8952.17,9246.65,8834.38,8863.83,33570],["2020-03-17",8245.42,8746.03,8245.42,8746.03,118490],["2020-03-18",9011.07,9128.86,8569.35,8657.69,10330],["2020-03-19",8834.38,8834.38,8481.0,8657.69,8550],["2020-03-20",8657.69,8716.59,8539.9,8598.8,46730],["2020-03-23",8539.9,8539.9,8009.84,8009.84,54720],["2020-03-24",7950.94,8392.66,7950.94,8245.42,10060],["2020-03-25",8245.42,8716.59,8245.42,8598.8,18210],["2020-03-26",8775.48,8775.48,8481.0,8481.0,15190],["2020-03-27",8481.0,8952.17,8481.0,8716.59,28410],["2020-03-30",8598.8,8657.69,8127.63,8186.52,90270],["2020-03-31",8539.9,8539.9,7950.94,8127.63,13620],["2020-04-01",8569.35,8569.35,8245.42,8481.0,5430],["2020-04-03",8363.21,8716.59,8363.21,8539.9,26880],["2020-04-06",8539.9,8893.27,8539.9,8893.27,32100],["2020-04-07",9069.96,9128.86,8687.14,8893.27,9880],["2020-04-08",8893.27,8893.27,8628.24,8746.03,2620],["2020-04-09",8716.59,9069.96,8598.8,8746.03,24490],["2020-04-10",8746.03,8834.38,8716.59,8716.59,20000],["2020-04-13",8746.03,9011.07,8746.03,8804.93,20320],["2020-04-14",8804.93,9011.07,8598.8,9011.07,65440],["2020-04-15",9011.07,9629.47,9011.07,9541.13,60510],["2020-04-16",9541.13,9717.82,9423.34,9570.58,10770],["2020-04-17",9717.82,9894.5,9600.02,9717.82,30510],["2020-04-20",9835.61,10188.98,9658.92,9658.92,181890],["2020-04-21",9658.92,9776.71,9069.96,9128.86,66030],["2020-04-22",8716.59,9423.34,8716.59,9423.34,25990],["2020-04-23",9717.82,9717.82,9305.55,9393.89,49540],["2020-04-24",9541.13,9541.13,9305.55,9364.44,46220],["2020-04-27",9600.02,10012.3,9600.02,10012.3,105550],["2020-04-28",10689.6,10689.6,10601.25,10689.6,350280],["2020-04-29",11131.32,11131.32,10601.25,10895.73,97640],["2020-05-04",10777.94,10777.94,10218.43,10512.91,115080],["2020-05-05",10247.88,10895.73,10247.88,10601.25,120330],["2020-05-06",10483.46,11013.53,10483.46,10836.84,750930],["2020-05-07",11131.32,11190.21,10836.84,11013.53,153530],["2020-05-08",11013.53,11190.21,10984.08,11042.97,195960],["2020-05-11",11013.53,11042.97,10866.29,10895.73,253880],["2020-05-12",10895.73,11631.93,10895.73,11425.8,198730],["2020-05-13",11425.8,11602.48,11190.21,11308.0,110400],["2020-05-14",11278.56,11543.59,10954.63,11013.53,264240],["2020-05-15",11190.21,11190.21,10866.29,10895.73,122470],["2020-05-18",10660.15,11072.42,10660.15,10836.84,58300],["2020-05-19",11072.42,11072.42,10777.94,10777.94,109460],["2020-05-20",10601.25,10836.84,10601.25,10748.49,162010],["2020-05-21",10719.05,11072.42,10660.15,10895.73,221120],["2020-05-22",11042.97,11042.97,10748.49,10748.49,107970],["2020-05-25",11013.53,11484.69,10836.84,11484.69,708410],["2020-05-26",11779.17,12279.79,11779.17,12279.79,484100],["2020-05-27",12456.47,12898.19,12250.34,12279.79,425290],["2020-05-28",12250.34,12279.79,11661.38,12132.55,415940],["2020-05-29",12191.44,12662.61,12044.2,12427.03,257030],["2020-06-01",12662.61,13281.02,12662.61,13281.02,424950],["2020-06-02",13899.42,13899.42,12868.74,12898.19,496090],["2020-06-03",12898.19,13546.05,12868.74,13133.78,287380],["2020-06-04",13546.05,13546.05,12957.09,12986.54,240370],["2020-06-05",12986.54,12986.54,12662.61,12898.19,261350],["2020-06-08",13428.26,13428.26,12957.09,13074.88,295310],["2020-06-09",13074.88,13369.36,12809.85,12957.09,235700],["2020-06-10",12839.3,13310.46,12721.5,13015.98,183360],["2020-06-11",13133.78,13133.78,12132.55,12132.55,291640],["2020-06-12",11779.17,11808.62,11308.0,11720.28,429670],["2020-06-15",11720.28,12485.92,11690.83,11808.62,224690],["2020-06-16",11808.62,12132.55,11808.62,11926.41,129220],["2020-06-17",12132.55,12250.34,11955.86,12073.65,89930],["2020-06-18",12044.2,12662.61,11867.52,12368.13,321880],["2020-06-19",12368.13,12780.4,12368.13,12574.27,58010],["2020-06-22",12574.27,12662.61,12485.92,12515.37,107510],["2020-06-23",12544.82,12692.06,12103.1,12515.37,191990],["2020-06-24",12515.37,12603.71,12309.23,12309.23,100740],["2020-06-25",12309.23,12309.23,12132.55,12309.23,105590],["2020-06-26",12250.34,12368.13,12044.2,12073.65,104060],["2020-06-29",12014.75,12044.2,11337.45,11366.9,251850],["2020-06-30",11366.9,11514.14,11190.21,11249.11,129360],["2020-07-01",11249.11,11779.17,11249.11,11661.38,119740],["2020-07-02",11661.38,11720.28,11631.93,11631.93,26600],["2020-07-03",11779.17,12103.1,11631.93,11661.38,45480],["2020-07-06",11661.38,11779.17,11631.93,11661.38,71860],["2020-07-07",12014.75,12014.75,11602.48,11631.93,178200],["2020-07-08",11661.38,11690.83,11631.93,11661.38,60040],["2020-07-09",11690.83,11896.96,11661.38,11661.38,285770],["2020-07-10",11661.38,12044.2,11661.38,11779.17,174900],["2020-07-13",11779.17,12044.2,11749.72,11896.96,133000],["2020-07-14",11896.96,12014.75,11749.72,11779.17,168310],["2020-07-15",11926.41,11926.41,11779.17,11838.07,142590],["2020-07-16",11985.31,11985.31,11749.72,11808.62,49410],["2020-07-17",11808.62,12427.03,11779.17,12368.13,343960],["2020-07-20",12662.61,12986.54,12485.92,12485.92,360620],["2020-07-21",12485.92,12603.71,12220.89,12368.13,236760],["2020-07-22",12368.13,12544.82,12161.99,12161.99,265060],["2020-07-23",12161.99,12309.23,12044.2,12103.1,185720],["2020-07-24",12103.1,12515.37,11661.38,11690.83,495700],["2020-07-27",11514.14,11514.14,10895.73,10895.73,387760],["2020-07-28",11131.32,11455.24,10984.08,11366.9,149140],["2020-07-29",10895.73,11101.87,10571.81,10895.73,358740],["2020-07-30",10895.73,11160.76,10895.73,10895.73,83740],["2020-07-31",10306.77,10748.49,10306.77,10571.81,155640],["2020-08-03",10601.25,11278.56,10571.81,11249.11,271690],["2020-08-04",11425.8,11690.83,11308.0,11484.69,122800],["2020-08-05",11484.69,11631.93,11190.21,11484.69,365090],["2020-08-06",11396.35,11543.59,11219.66,11396.35,157240],["2020-08-07",11396.35,11543.59,11013.53,11072.42,303160],["2020-08-10",11308.0,11838.07,11308.0,11838.07,218230],["2020-08-11",12309.23,12662.61,12073.65,12662.61,930250],["2020-08-12",12692.06,12780.4,12250.34,12515.37,343000],["2020-08-13",12485.92,13369.36,12368.13,13369.36,631310],["2020-08-14",13546.05,14135.01,13310.46,13546.05,628320],["2020-08-17",13546.05,14488.38,12957.09,14488.38,509360],["2020-08-18",14665.07,15489.61,14193.9,15371.82,557540],["2020-08-19",15371.82,16019.67,15018.44,15784.09,538080],["2020-08-20",15430.71,16137.46,15018.44,15047.89,431530],["2020-08-21",15047.89,15725.19,14900.65,15195.13,310030],["2020-08-24",15077.34,15430.71,14488.38,14488.38,610540],["2020-08-25",14547.28,15489.61,14311.69,15342.37,617700],["2020-08-26",15342.37,15901.88,14959.55,15607.4,400530],["2020-08-27",15725.19,15784.09,15312.92,15401.27,296370],["2020-08-28",15401.27,16314.15,15401.27,15460.16,543460],["2020-08-31",15371.82,15460.16,14723.96,14841.76,461140],["2020-09-01",14841.76,15283.47,14841.76,15283.47,249240],["2020-09-03",15371.82,15371.82,14900.65,14959.55,479320],["2020-09-04",14429.48,15607.4,14429.48,15195.13,400380],["2020-09-07",15430.71,15430.71,14723.96,14723.96,385980],["2020-09-08",14723.96,14959.55,14488.38,14812.31,168170],["2020-09-09",14606.17,14930.1,14547.28,14812.31,230770],["2020-09-10",15136.24,15842.99,15077.34,15842.99,753380],["2020-09-11",16196.36,16755.87,15901.88,16196.36,601360],["2020-09-14",16726.42,16726.42,15872.43,15960.78,460960],["2020-09-15",15960.78,16373.05,15754.64,16019.67,368560],["2020-09-16",16137.46,16137.46,15842.99,15901.88,244070],["2020-09-17",15901.88,16137.46,15784.09,15901.88,298530],["2020-09-18",15901.88,16078.57,15872.43,15960.78,120040],["2020-09-21",16019.67,16108.02,15784.09,15784.09,204160],["2020-09-22",16019.67,16049.12,15784.09,15813.54,355210],["2020-09-23",15960.78,16049.12,15784.09,16019.67,178470],["2020-09-24",16078.57,16726.42,15990.22,16431.94,380140],["2020-09-25",16431.94,16431.94,15901.88,15901.88,336170],["2020-09-28",15931.33,16078.57,15784.09,15784.09,293200],["2020-09-29",15784.09,15960.78,15666.3,15725.19,235540],["2020-09-30",15784.09,16137.46,15607.4,15960.78,240220],["2020-10-01",16019.67,16314.15,15931.33,16137.46,273180],["2020-10-02",16225.81,16225.81,15872.43,15901.88,227560],["2020-10-05",15901.88,16991.45,15901.88,16991.45,648010],["2020-10-06",17138.69,17668.76,16991.45,17668.76,712470],["2020-10-07",17609.86,17668.76,17550.97,17550.97,287960],["2020-10-08",17580.41,17580.41,16814.77,16962.01,480400],["2020-10-09",16962.01,17315.38,16903.11,17079.8,142090],["2020-10-12",17079.8,17374.28,17079.8,17197.59,217040],["2020-10-13",17109.25,17197.59,17079.8,17109.25,143590],["2020-10-14",17197.59,17315.38,17079.8,17109.25,124400],["2020-10-15",17109.25,17256.49,16755.87,16755.87,237350],["2020-10-16",16667.53,16932.56,16667.53,16726.42,169540],["2020-10-19",16726.42,16785.32,16667.53,16696.98,139900],["2020-10-20",16785.32,17109.25,16726.42,17020.9,72980],["2020-10-21",17109.25,17256.49,16903.11,17020.9,65630],["2020-10-22",17020.9,17168.14,16962.01,17079.8,53500],["2020-10-23",17020.9,17079.8,16962.01,17020.9,88810],["2020-10-26",17079.8,17285.93,17020.9,17256.49,141740],["2020-10-27",17197.59,17227.04,16932.56,16932.56,154870],["2020-10-28",16873.66,16873.66,15754.64,15901.88,219740],["2020-10-29",14871.2,16726.42,14871.2,16078.57,121030],["2020-10-30",16078.57,16314.15,15901.88,16225.81,23000],["2020-11-02",15960.78,16078.57,15901.88,15990.22,48960],["2020-11-03",16019.67,16019.67,15872.43,15990.22,56990],["2020-11-04",15990.22,16932.56,15872.43,16873.66,370400],["2020-11-05",16814.77,16814.77,16373.05,16461.39,86120],["2020-11-06",16431.94,16490.84,16225.81,16314.15,58350],["2020-11-09",16314.15,16314.15,16019.67,16078.57,65770],["2020-11-10",16785.32,16785.32,16108.02,16284.7,105930],["2020-11-11",16284.7,16431.94,16078.57,16314.15,69840],["2020-11-12",16373.05,16373.05,16225.81,16255.26,98140],["2020-11-13",16255.26,16903.11,16225.81,16667.53,209400],["2020-11-16",16903.11,16903.11,16667.53,16726.42,128910],["2020-11-17",17020.9,17197.59,16785.32,17138.69,140090],["2020-11-18",17138.69,18316.61,17079.8,18316.61,417700],["2020-11-19",19082.26,19082.26,18257.72,18463.85,171800],["2020-11-20",18522.75,18758.33,18022.13,18669.99,181390],["2020-11-23",18787.78,19141.15,18375.51,19141.15,214720],["2020-11-24",19406.18,19435.63,18728.88,19082.26,190280],["2020-11-25",19317.84,20024.59,18964.47,19730.11,188700],["2020-11-26",19789.01,19789.01,19288.39,19435.63,78680],["2020-11-27",19435.63,19612.32,19376.74,19465.08,78170],["2020-11-30",19553.42,19553.42,19347.29,19347.29,219240],["2020-12-01",19200.05,20495.76,19111.71,20495.76,205170],["2020-12-02",20495.76,20613.55,20083.49,20289.62,74590],["2020-12-03",20289.62,20731.34,20201.28,20731.34,104020],["2020-12-04",20790.24,20790.24,20495.76,20495.76,99850],["2020-12-07",20495.76,20613.55,20260.17,20289.62,78870],["2020-12-08",20554.65,20554.65,19877.35,19936.25,179720],["2020-12-09",19906.8,20613.55,19906.8,20466.31,123880],["2020-12-10",20554.65,20554.65,20024.59,20024.59,105760],["2020-12-11",20024.59,20436.86,19936.25,20319.07,82020],["2020-12-14",20613.55,20613.55,20171.83,20260.17,41200],["2020-12-15",20230.73,21320.3,20230.73,20554.65,146650],["2020-12-16",20613.55,20966.92,20584.1,20937.48,68950],["2020-12-17",21173.06,21349.75,20701.89,20849.13,136100],["2020-12-18",20849.13,21644.23,20849.13,21496.99,198940],["2020-12-21",21408.64,22998.83,21408.64,22998.83,538900],["2020-12-22",24441.78,24589.02,24441.78,24589.02,351440],["2020-12-23",26267.55,26297.0,24854.05,25619.7,238830],["2020-12-24",26709.27,26709.27,23882.27,25295.77,93940],["2020-12-25",24912.95,25914.18,24736.26,25884.73,131320],["2020-12-28",26620.93,27062.65,26031.97,26738.72,139230],["2020-12-29",27092.09,27092.09,26326.45,26856.51,166860],["2020-12-30",26503.14,26856.51,26297.0,26856.51,253250],["2020-12-31",26915.41,28711.73,26915.41,28270.01,212070],["2021-01-04",29919.09,29919.09,28858.97,29153.45,139500],["2021-01-05",29153.45,29212.34,28270.01,29094.55,342100],["2021-01-06",28328.91,29919.09,28328.91,29624.62,87200],["2021-01-07",29977.99,29977.99,29153.45,29683.51,116500],["2021-01-08",29506.82,29683.51,28858.97,29683.51,108000],["2021-01-11",29565.72,31509.28,29389.03,31332.6,121500],["2021-01-12",30743.64,30979.22,30625.85,30979.22,111100],["2021-01-13",30979.22,31332.6,30743.64,30861.43,123700],["2021-01-14",31467.74,32741.0,30800.8,32619.74,98500],["2021-01-15",32377.22,34802.48,32377.22,34499.32,116000],["2021-01-18",33347.32,34317.42,32680.37,33347.32,278500],["2021-01-19",33104.79,33347.32,31043.32,31831.53,136600],["2021-01-20",30982.69,31892.16,29830.69,31892.16,192400],["2021-01-21",32134.69,33650.48,32013.43,33650.48,156700],["2021-01-22",33711.11,33711.11,32922.9,33226.06,93600],["2021-01-25",33044.16,33226.06,32619.74,32983.53,53700],["2021-01-26",32741.0,33226.06,30800.8,33226.06,55800],["2021-01-27",31831.53,32922.9,30922.06,32741.0,145800],["2021-01-28",30558.27,30922.06,30497.64,30497.64,219700],["2021-01-29",28618.06,30982.69,28375.54,30255.11,100700],["2021-02-01",30255.11,30255.11,28163.33,28163.33,74800],["2021-02-02",27284.17,29345.64,26435.33,29345.64,82600],["2021-02-03",30255.11,30255.11,29012.17,29921.64,73500],["2021-02-04",28496.8,29709.43,27951.12,29103.12,46300],["2021-02-05",29103.12,30922.06,28799.96,30922.06,115200],["2021-02-08",30376.38,31285.85,28769.64,30922.06,68000],["2021-02-09",29709.43,30315.75,29103.12,30073.22,66500],["2021-02-17",30315.75,30740.17,30012.59,30194.48,72600],["2021-02-18",30558.27,30922.06,30285.43,30376.38,154400],["2021-02-19",30315.75,30315.75,29709.43,30194.48,73300],["2021-02-22",30315.75,30315.75,29527.54,29982.27,81000],["2021-02-23",29497.22,30164.17,29466.9,29982.27,107800],["2021-02-24",29982.27,29982.27,29103.12,29345.64,90000],["2021-02-25",28860.59,29345.64,28860.59,29103.12,76000],["2021-02-26",28496.8,29103.12,27890.49,28618.06,49600],["2021-03-01",28436.17,29527.54,27375.12,29497.22,69300],["2021-03-02",29497.22,30194.48,29497.22,30194.48,106600],["2021-03-03",30315.75,31164.59,30315.75,30861.43,365500],["2021-03-04",30922.06,31346.48,29103.12,30255.11,75800],["2021-03-05",30315.75,30315.75,29648.8,29861.01,30200],["2021-03-08",29466.9,30922.06,29406.27,30164.17,139500],["2021-03-09",30255.11,30255.11,29466.9,30255.11,48600],["2021-03-10",30315.75,30922.06,29770.06,30922.06,126000],["2021-03-11",31285.85,33044.16,31285.85,33044.16,751500],["2021-03-12",33468.58,34863.11,33104.79,33347.32,282800],["2021-03-15",33347.32,33407.95,32074.06,32922.9,137400],["2021-03-16",32619.74,32619.74,31225.22,32074.06,273400],["2021-03-17",31770.9,32195.32,30861.43,32195.32,352800],["2021-03-18",32195.32,32195.32,31225.22,32134.69,127400],["2021-03-19",32134.69,32134.69,31346.48,31649.64,121500],["2021-03-22",31649.64,31649.64,30618.9,31225.22,189500],["2021-03-23",30922.06,30922.06,29588.17,30315.75,261600],["2021-03-24",29406.27,29709.43,28557.43,28981.85,120100],["2021-03-25",28981.85,29072.8,27344.8,28557.43,218800],["2021-03-26",27890.49,28557.43,26768.8,28557.43,211600],["2021-03-29",28557.43,28557.43,27284.17,28163.33,115700],["2021-03-30",28193.64,29103.12,27890.49,28830.27,110300],["2021-03-31",28830.27,28830.27,28193.64,28709.01,96500],["2021-04-01",28709.01,29497.22,26859.75,29497.22,132000],["2021-04-02",29527.54,29709.43,28618.06,29709.43,149300],["2021-04-05",29588.17,29588.17,28709.01,29345.64,151800],["2021-04-06",28830.27,28860.59,28133.01,28133.01,176500],["2021-04-07",28345.22,28618.06,27102.28,28618.06,246500],["2021-04-08",28193.64,28557.43,28133.01,28436.17,60700],["2021-04-09",28254.27,28496.8,28102.7,28496.8,89600],["2021-04-12",28466.48,28466.48,28042.06,28375.54,141000],["2021-04-13",28193.64,28193.64,27405.43,28011.75,125600],["2021-04-14",27951.12,28375.54,27526.7,28375.54,145100],["2021-04-15",28011.75,28254.27,27617.64,28254.27,120500],["2021-04-16",27920.8,28193.64,27102.28,28193.64,85100],["2021-04-19",27617.64,27769.22,27526.7,27769.22,71500],["2021-04-20",28375.54,28496.8,27769.22,28496.8,233900],["2021-04-22",28436.17,28436.17,26768.8,26768.8,103800],["2021-04-23",26768.8,28254.27,26738.49,28254.27,133300],["2021-04-26",28072.38,28072.38,26283.75,26283.75,70000],["2021-04-27",26283.75,26677.86,24980.17,26010.91,104200],["2021-04-28",25465.23,25768.38,25131.75,25586.49,131800],["2021-04-29",25465.23,25465.23,24858.91,25465.23,144000],["2021-05-04",25465.23,25465.23,24677.02,25040.81,86100],["2021-05-05",25040.81,25162.07,24707.33,25040.81,91200],["2021-05-06",25101.44,25465.23,24980.17,25040.81,46200],["2021-05-07",24980.17,24980.17,24252.6,24889.23,72700],["2021-05-10",24555.75,24586.07,24131.33,24191.96,112100],["2021-05-11",24191.96,24555.75,23767.54,24555.75,171600],["2021-05-12",24252.6,25343.96,24070.7,25343.96,104800],["2021-05-13",25616.8,25647.12,25162.07,25283.33,42800],["2021-05-14",25283.33,25586.49,25040.81,25586.49,88100],["2021-05-17",25586.49,25586.49,24919.54,24919.54,97400],["2021-05-18",24858.91,24858.91,24373.86,24858.91,94600],["2021-05-19",24828.6,24858.91,24434.49,24858.91,54900],["2021-05-20",24555.75,24980.17,24313.23,24980.17,89200],["2021-05-21",24495.12,25465.23,24464.81,25434.91,96400],["2021-05-24",25222.7,26192.8,25222.7,26071.54,76000],["2021-05-25",25859.33,26071.54,25465.23,25556.17,89500],["2021-05-26",25707.75,25707.75,24949.86,25101.44,102000],["2021-05-27",25040.81,25040.81,24616.39,25010.49,97100],["2021-05-28",24858.91,25040.81,24373.86,25040.81,145700],["2021-05-31",24919.54,24980.17,24555.75,24677.02,37400],["2021-06-01",24525.44,24919.54,24525.44,24525.44,31400],["2021-06-02",24495.12,25071.12,24313.23,25071.12,130200],["2021-06-03",26071.54,26071.54,24616.39,25101.44,85400],["2021-06-04",25101.44,25162.07,24737.65,25162.07,90400],["2021-06-07",25677.44,26071.54,25465.23,26071.54,184200],["2021-06-08",26677.86,27526.7,26677.86,26981.01,196000],["2021-06-09",27284.17,27284.17,26071.54,26192.8,152600],["2021-06-10",26071.54,26071.54,25162.07,25192.38,197400],["2021-06-11",25040.81,26010.91,25040.81,26010.91,154800],["2021-06-14",26617.22,26617.22,25525.86,26071.54,85300],["2021-06-15",26071.54,27587.33,25465.23,27253.86,213200],["2021-06-16",27587.33,27647.96,26859.75,27253.86,187100],["2021-06-17",27193.22,28011.75,27162.91,28011.75,189200],["2021-06-18",28133.01,28133.01,27769.22,27981.43,129700],["2021-06-21",28011.75,28011.75,27587.33,27829.85,139800],["2021-06-22",27829.85,27829.85,27557.01,27708.59,92300],["2021-06-23",27708.59,27708.59,27041.64,27162.91,161900],["2021-06-24",27647.96,27647.96,26859.75,27223.54,70200],["2021-06-25",27223.54,27223.54,26677.86,27223.54,51200],["2021-06-28",27223.54,27526.7,26586.91,27284.17,131800],["2021-06-29",27284.17,27647.96,27071.96,27344.8,71400],["2021-06-30",27284.17,27466.07,26981.01,27284.17,99400],["2021-07-01",27284.17,27405.43,26981.01,27162.91,57500],["2021-07-02",27041.64,27466.07,26950.7,27162.91,111500],["2021-07-05",27162.91,27162.91,26708.17,27041.64,60400],["2021-07-06",26738.49,27041.64,26586.91,26586.91,67300],["2021-07-07",26556.59,26556.59,26010.91,26374.7,68300],["2021-07-08",26192.8,26374.7,25889.65,26374.7,31700],["2021-07-09",25889.65,26071.54,25101.44,25101.44,42600],["2021-07-12",25101.44,25101.44,23403.76,23979.75,55100],["2021-07-13",23979.75,24252.6,23979.75,24161.65,14300],["2021-07-14",24101.02,24282.91,23919.12,24010.07,23200],["2021-07-15",24010.07,24191.96,22373.02,23525.02,113600],["2021-07-16",23039.97,23646.28,22160.81,23646.28,150600],["2021-07-19",23555.33,23555.33,22433.65,23039.97,22100],["2021-07-20",22433.65,23039.97,22130.49,23009.65,15100],["2021-07-21",22979.33,22979.33,22312.39,22797.44,34800],["2021-07-22",22191.13,23221.86,22191.13,23221.86,58400],["2021-07-23",22858.07,23039.97,22554.91,22706.49,20200],["2021-07-26",22251.76,22979.33,22251.76,22949.02,24900],["2021-07-27",22949.02,22979.33,22797.44,22797.44,13800],["2021-07-28",22676.18,22827.76,22433.65,22736.81,45900],["2021-07-29",22494.28,22736.81,22433.65,22736.81,23200],["2021-07-30",22494.28,22706.49,22373.02,22524.6,55600],["2021-08-02",22676.18,22676.18,22251.76,22463.97,50800],["2021-08-03",22373.02,22554.91,22069.86,22463.97,99400],["2021-08-04",22463.97,22463.97,22251.76,22433.65,46000],["2021-08-05",22433.65,23585.65,22433.65,23585.65,117100],["2021-08-06",23706.91,23706.91,23221.86,23434.07,56300],["2021-08-09",22736.81,23646.28,22736.81,23646.28,68800],["2021-08-10",23555.33,23646.28,22736.81,23494.7,157800],["2021-08-11",23525.02,24737.65,23403.76,24131.33,99100],["2021-08-12",24070.7,24252.6,23737.23,24161.65,145900],["2021-08-13",24161.65,24737.65,23888.81,24677.02,275800],["2021-08-16",24767.96,26374.7,24767.96,26374.7,332800],["2021-08-17",26677.86,27587.33,25525.86,26192.8,275500],["2021-08-18",25980.59,26010.91,25222.7,25647.12,285300],["2021-08-19",25525.86,26677.86,25101.44,26071.54,360700],["2021-08-20",26071.54,26920.38,25768.38,26586.91,455500],["2021-08-23",26556.59,26556.59,25465.23,26010.91,268400],["2021-08-24",25556.17,25950.28,24858.91,25162.07,150200],["2021-08-25",24858.91,25131.75,24252.6,25101.44,170000],["2021-08-26",25101.44,25343.96,24434.49,25040.81,224500],["2021-08-27",24737.65,25465.23,24282.91,25404.59,126100],["2021-08-30",25616.8,25950.28,25404.59,25950.28,314800],["2021-08-31",26253.44,27102.28,25465.23,26556.59,500300],["2021-09-01",26677.86,28375.54,26677.86,28375.54,613100],["2021-09-06",29103.12,29588.17,28799.96,28981.85,410500],["2021-09-07",28496.8,29163.75,28314.91,28436.17,394700],["2021-09-08",28375.54,29224.38,27769.22,28799.96,433000],["2021-09-09",28799.96,28981.85,28314.91,28709.01,211400],["2021-09-10",28709.01,29103.12,28375.54,28618.06,229400],["2021-09-13",28799.96,28799.96,26981.01,27102.28,456300],["2021-09-14",26859.75,27405.43,26708.17,26708.17,143500],["2021-09-15",26708.17,27011.33,25889.65,26708.17,231200],["2021-09-16",27162.91,27162.91,26374.7,27041.64,243500],["2021-09-17",26981.01,27769.22,26495.96,27526.7,204000],["2021-09-20",27617.64,27647.96,26374.7,26374.7,247800],["2021-09-21",26071.54,26192.8,25586.49,25768.38,303700],["2021-09-22",25556.17,26617.22,24858.91,26344.38,226000],["2021-09-23",26677.86,26829.43,25768.38,25950.28,144600],["2021-09-24",26495.96,26495.96,25525.86,25768.38,98900],["2021-09-27",25253.02,25738.07,23979.75,23979.75,208500],["2021-09-28",23646.28,24525.44,23343.12,24495.12,157500],["2021-09-29",24373.86,24677.02,24010.07,24555.75,51400],["2021-09-30",24495.12,25222.7,24495.12,24767.96,75100],["2021-10-01",24737.65,24798.28,24131.33,24131.33,95500],["2021-10-04",23676.6,24464.81,23676.6,24373.86,119200],["2021-10-05",25465.23,25465.23,24404.17,25101.44,83400],["2021-10-06",25101.44,25586.49,25101.44,25434.91,127100],["2021-10-07",25434.91,26495.96,25131.75,26253.44,262500],["2021-10-08",26435.33,26556.59,25768.38,26132.17,114700],["2021-10-11",26132.17,26162.49,25707.75,25950.28,80300],["2021-10-12",26071.54,26071.54,25525.86,25738.07,88200],["2021-10-13",25798.7,26071.54,25586.49,25768.38,186500],["2021-10-14",25798.7,26192.8,25798.7,25950.28,144400],["2021-10-15",25950.28,26314.07,25768.38,25859.33,142600],["2021-10-18",26010.91,26010.91,25495.54,25525.86,130000],["2021-10-19",25525.86,25647.12,25404.59,25465.23,97300],["2021-10-20",25404.59,26071.54,25404.59,25919.96,135700],["2021-10-21",26041.23,27647.96,25586.49,27647.96,493100],["2021-10-22",28466.48,28799.96,27769.22,28436.17,516000],["2021-10-25",28436.17,28496.8,27769.22,27890.49,324100],["2021-10-26",27466.07,28496.8,26920.38,28436.17,223900],["2021-10-27",28496.8,29224.38,27890.49,28981.85,528100],["2021-10-28",29224.38,29466.9,28587.75,28921.22,261200],["2021-10-29",29224.38,30558.27,28981.85,30255.11,373600],["2021-11-01",30800.8,32134.69,30315.75,31407.11,440900],["2021-11-02",31407.11,32741.0,31407.11,32619.74,264200],["2021-11-03",32741.0,32741.0,30376.38,30376.38,697100],["2021-11-04",29163.75,30315.75,29163.75,30194.48,241100],["2021-11-05",30800.8,30800.8,28496.8,29709.43,191000],["2021-11-08",29709.43,29709.43,27647.96,29527.54,273700],["2021-11-09",29709.43,31043.32,29285.01,30315.75,226900],["2021-11-10",30315.75,30922.06,30133.85,30437.01,144100],["2021-11-11",30861.43,31285.85,29770.06,30618.9,363600],["2021-11-12",30437.01,31770.9,29891.32,31649.64,259300],["2021-11-15",31831.53,33347.32,31831.53,32619.74,374000],["2021-11-16",32377.22,32741.0,30861.43,31831.53,238500],["2021-11-17",31528.38,31831.53,30982.69,31528.38,107800],["2021-11-18",31528.38,31528.38,30618.9,30922.06,220300],["2021-11-19",30922.06,30922.06,28769.64,29406.27,283200],["2021-11-22",28314.91,29527.54,27708.59,27708.59,186800],["2021-11-23",27284.17,29103.12,26738.49,29103.12,92600],["2021-11-24",29436.59,30133.85,29406.27,29709.43,152500],["2021-11-25",29709.43,30315.75,29679.11,29770.06,141000],["2021-11-26",30255.11,30255.11,29103.12,29800.38,93000],["2021-11-29",29103.12,29406.27,28496.8,29406.27,126100],["2021-11-30",29406.27,30497.64,29163.75,29891.32,303900],["2021-12-01",29709.43,30285.43,29466.9,30012.59,92700],["2021-12-02",30012.59,30194.48,29830.69,30073.22,68000],["2021-12-03",30073.22,30315.75,29345.64,29648.8,83600],["2021-12-06",29588.17,29588.17,27587.33,27890.49,167400],["2021-12-07",27435.75,29103.12,27435.75,28436.17,79400],["2021-12-08",28436.17,29103.12,28072.38,28436.17,54800],["2021-12-09",28011.75,29103.12,28011.75,29103.12,42100],["2021-12-10",29042.48,29103.12,28739.33,28739.33,63700],["2021-12-13",28527.12,30133.85,28496.8,29982.27,233000],["2021-12-14",30315.75,30437.01,29557.85,29770.06,142300],["2021-12-15",29466.9,29770.06,29254.69,29588.17,53700],["2021-12-16",29891.32,29891.32,29103.12,29770.06,97500],["2021-12-17",30012.59,31831.53,30012.59,31831.53,386200],["2021-12-20",33468.58,33468.58,31528.38,32377.22,314000],["2021-12-21",32680.37,32680.37,31589.01,32377.22,267500],["2021-12-22",32255.95,33407.95,31528.38,31528.38,374700],["2021-12-23",30922.06,32134.69,29709.43,30255.11,336500],["2021-12-24",30133.85,30922.06,29709.43,30103.54,88900],["2021-12-27",30012.59,30073.22,29285.01,30012.59,103600],["2021-12-28",30194.48,30285.43,29618.48,29830.69,103000],["2021-12-29",30255.11,30255.11,29406.27,29527.54,106800],["2021-12-30",29406.27,30103.54,29103.12,29315.33,107100],["2021-12-31",29133.43,29709.43,28799.96,29103.12,99900],["2022-01-04",29103.12,29861.01,29103.12,29709.43,137100],["2022-01-05",29830.69,30376.38,29830.69,30315.75,222800],["2022-01-06",30315.75,31225.22,30315.75,30861.43,207400],["2022-01-07",30861.43,31103.95,30133.85,30437.01,201300],["2022-01-10",30376.38,32559.11,30376.38,32134.69,571100],["2022-01-11",32074.06,34378.06,30315.75,34378.06,761000],["2022-01-12",35651.32,36742.68,34559.95,36318.26,865900],["2022-01-13",36439.53,37045.84,33953.63,34196.16,398000],["2022-01-14",32741.0,36560.79,32741.0,36560.79,359400],["2022-01-17",37894.68,38804.15,34620.58,34681.21,647400],["2022-01-18",34741.84,36257.63,34741.84,35469.42,478800],["2022-01-19",34863.11,37894.68,34863.11,37894.68,276400],["2022-01-20",38319.1,39713.63,38319.1,39713.63,354500],["2022-01-21",39652.99,40016.78,38197.84,38743.52,291300],["2022-01-24",38561.63,40501.84,37894.68,37894.68,410000],["2022-01-25",37894.68,39713.63,35833.21,39410.47,410800],["2022-01-26",39410.47,40319.94,37288.37,37288.37,326500],["2022-01-27",37288.37,37652.16,34681.21,34681.21,294000],["2022-01-28",33468.58,35166.26,32255.95,32255.95,618200],["2022-02-07",32134.69,33347.32,31528.38,33104.79,226600],["2022-02-08",32983.53,34802.48,32680.37,33953.63,194500],["2022-02-09",33044.16,34256.79,32983.53,33589.85,158700],["2022-02-10",33589.85,34135.53,33044.16,33226.06,163500],["2022-02-11",33407.95,35530.05,33165.43,35530.05,381500],["2022-02-14",35530.05,36378.89,34863.11,34863.11,225200],["2022-02-15",34741.84,36257.63,34741.84,35772.58,132800],["2022-02-16",36378.89,36378.89,34923.74,35166.26,177700],["2022-02-17",35166.26,35166.26,33832.37,34317.42,403000],["2022-02-18",33953.63,34984.37,33347.32,33407.95,474100],["2022-02-21",33468.58,35045.0,33468.58,34681.21,132500],["2022-02-22",34378.06,34559.95,33468.58,33953.63,181600],["2022-02-23",33953.63,36075.74,33347.32,36075.74,626000],["2022-02-24",36378.89,37106.47,34438.69,36439.53,611500],["2022-02-25",36985.21,37894.68,36439.53,36924.58,322900],["2022-02-28",36378.89,36924.58,35772.58,35772.58,272400],["2022-03-01",35893.84,36560.79,35590.68,36136.37,304500],["2022-03-02",35772.58,36378.89,35166.26,35469.42,247200],["2022-03-03",35530.05,36682.05,35166.26,36257.63,241600],["2022-03-04",36985.21,36985.21,35772.58,36015.11,225500],["2022-03-07",36257.63,36257.63,34559.95,34559.95,394200],["2022-03-08",34196.16,35105.63,33650.48,33650.48,380300],["2022-03-09",33650.48,33953.63,31831.53,32862.27,331900],["2022-03-10",32862.27,33832.37,32862.27,33044.16,130800],["2022-03-11",33044.16,33044.16,31528.38,31589.01,409600],["2022-03-14",31528.38,31528.38,30042.9,30194.48,384500],["2022-03-15",30315.75,31467.74,30194.48,31103.95,228700],["2022-03-16",31528.38,31528.38,30800.8,30800.8,114000],["2022-03-17",30982.69,31346.48,30800.8,31043.32,103500],["2022-03-18",31103.95,31467.74,31043.32,31225.22,126500],["2022-03-21",31285.85,32013.43,31225.22,31649.64,113900],["2022-03-22",31710.27,31831.53,31346.48,31528.38,180600],["2022-03-23",31043.32,31528.38,31043.32,31164.59,182200],["2022-03-24",30982.69,32619.74,30679.53,31710.27,222900],["2022-03-25",31770.9,32559.11,31710.27,32013.43,145000],["2022-03-28",31407.11,32134.69,30982.69,31407.11,171700],["2022-03-29",31831.53,32134.69,31467.74,31589.01,176200],["2022-03-30",31528.38,31952.8,30982.69,31285.85,163500],["2022-03-31",31407.11,33468.58,31407.11,33468.58,550400],["2022-04-01",33711.11,34559.95,32741.0,33286.69,175900],["2022-04-04",33226.06,34559.95,33044.16,34256.79,274600],["2022-04-05",33407.95,34196.16,33226.06,33347.32,213700],["2022-04-06",32801.64,33468.58,32013.43,32559.11,190900],["2022-04-07",30679.53,31467.74,30285.43,30285.43,680700],["2022-04-08",30315.75,30558.27,28557.43,29194.06,252000],["2022-04-12",29406.27,29739.75,28193.64,28314.91,179700],["2022-04-13",27951.12,28648.38,26495.96,28193.64,228400],["2022-04-14",28496.8,29042.48,27284.17,27829.85,177000],["2022-04-15",27799.54,27799.54,26708.17,26981.01,103900],["2022-04-18",26890.07,26920.38,25101.44,25101.44,334400],["2022-04-19",24858.91,25101.44,23373.44,23373.44,299600],["2022-04-20",22433.65,23403.76,22160.81,22736.81,215300],["2022-04-21",22009.23,22463.97,21160.39,21190.71,218300],["2022-04-22",21221.02,21948.6,20311.55,21221.02,103200],["2022-04-25",21281.65,21281.65,19735.55,19735.55,224400],["2022-04-26",18795.76,20099.34,18704.81,19402.08,250100],["2022-04-27",19402.08,19462.71,18765.45,18856.39,284400],["2022-04-28",19671.35,20163.13,19671.35,20163.13,126300],["2022-04-29",21568.23,21568.23,21076.45,21568.23,165100],["2022-05-04",21919.5,22973.33,21849.25,22376.16,236700],["2022-05-05",21743.87,22060.01,20935.94,21287.21,379500],["2022-05-06",20935.94,21427.72,20725.17,20760.3,140300],["2022-05-09",19846.99,20514.41,19320.08,19320.08,159000],["2022-05-10",18617.53,19355.2,18020.36,19320.08,123500],["2022-05-11",20303.64,20303.64,19530.84,19846.99,39100],["2022-05-12",19846.99,19846.99,18477.02,18477.02,83600],["2022-05-13",18512.14,18512.14,17282.69,17282.69,142300],["2022-05-16",18477.02,18477.02,17282.69,17493.45,83000],["2022-05-17",17001.67,18687.78,17001.67,18687.78,92500],["2022-05-18",19601.09,19601.09,18828.29,18933.67,45400],["2022-05-19",18617.53,18933.67,18406.76,18828.29,34300],["2022-05-20",18758.04,18968.8,18512.14,18512.14,65800],["2022-05-23",19460.59,19460.59,17914.98,18336.51,110000],["2022-05-24",18336.51,18512.14,18055.49,18371.64,64400],["2022-05-25",18406.76,18968.8,18301.38,18968.8,127600],["2022-05-26",19039.06,20268.52,19039.06,20268.52,326900],["2022-05-27",20233.39,21216.96,20233.39,20654.92,118600],["2022-05-30",20725.17,20725.17,20303.64,20373.9,148300],["2022-05-31",19846.99,20092.88,19671.35,19671.35,167100],["2022-06-01",19776.73,20163.13,19741.6,19811.86,132600],["2022-06-02",19846.99,20268.52,19109.31,20022.62,276100],["2022-06-03",19952.37,20022.62,19179.57,19671.35,179800],["2022-06-06",19390.33,19636.22,18758.04,18758.04,261100],["2022-06-07",18617.53,18617.53,17914.98,18160.87,209900],["2022-06-08",17950.11,19425.46,17950.11,19425.46,118400],["2022-06-09",19671.35,20373.9,19495.71,19882.11,154300],["2022-06-10",19390.33,19987.5,19320.08,19320.08,118700],["2022-06-13",18722.91,19109.31,17985.23,17985.23,170300],["2022-06-14",17423.2,18477.02,17423.2,17985.23,109200],["2022-06-15",17985.23,17985.23,17423.2,17563.7,106000],["2022-06-16",17844.72,18406.76,17844.72,17914.98,66100],["2022-06-17",17563.7,17739.34,17212.43,17563.7,89000],["2022-06-20",17598.83,17985.23,16615.26,16615.26,104100],["2022-06-21",16615.26,16861.16,15526.32,15596.57,110000],["2022-06-22",15245.3,16685.52,15245.3,16263.99,28600],["2022-06-23",15596.57,16509.88,15596.57,16509.88,27600],["2022-06-24",16018.1,17071.92,16018.1,17071.92,40400],["2022-06-27",16931.41,17704.21,16861.16,17598.83,27400],["2022-06-28",17598.83,17669.09,17423.2,17598.83,32500],["2022-06-29",17598.83,17598.83,17212.43,17458.32,35300],["2022-06-30",17633.96,17633.96,16685.52,16755.77,22600],["2022-07-01",16720.65,17528.58,16509.88,17528.58,36700],["2022-07-04",16615.26,17493.45,16615.26,17071.92,9100],["2022-07-05",16966.54,17001.67,16509.88,16509.88,33400],["2022-07-06",16509.88,16826.03,16228.86,16228.86,61400],["2022-07-07",16755.77,16755.77,16123.48,16474.76,44200],["2022-07-08",16474.76,17212.43,16474.76,16755.77,33100],["2022-07-11",16790.9,16790.9,16299.12,16509.88,20200],["2022-07-12",16650.39,17633.96,16650.39,17633.96,124600],["2022-07-13",18090.62,18125.74,17669.09,17669.09,89900],["2022-07-14",17704.21,17704.21,17352.94,17563.7,16100],["2022-07-15",17563.7,17914.98,17247.56,17844.72,111000],["2022-07-18",18160.87,18160.87,17633.96,17774.47,56800],["2022-07-19",18090.62,18090.62,16896.28,17528.58,99200],["2022-07-20",17914.98,18371.64,17739.34,18231.13,148100],["2022-07-21",18020.36,18231.13,17669.09,17950.11,27800],["2022-07-22",18125.74,18652.65,17844.72,18406.76,123800],["2022-07-25",18547.27,19671.35,18547.27,18968.8,324300],["2022-07-26",19671.35,19671.35,19003.93,19249.82,63400],["2022-07-27",18968.8,19039.06,18477.02,18968.8,71900],["2022-07-28",19320.08,19671.35,18828.29,19320.08,185900],["2022-07-29",19320.08,19601.09,19039.06,19214.69,101900],["2022-08-01",19109.31,19530.84,19109.31,19249.82,83400],["2022-08-02",19671.35,19846.99,19284.95,19320.08,108000],["2022-08-03",19320.08,19811.86,19144.44,19671.35,157200],["2022-08-04",20022.62,20022.62,19425.46,19495.71,113500],["2022-08-05",19320.08,19495.71,19039.06,19460.59,150600],["2022-08-08",19390.33,19425.46,18863.42,19179.57,217100],["2022-08-09",19144.44,19601.09,19074.18,19601.09,87000],["2022-08-10",19741.6,20935.94,19355.2,20795.43,381500],["2022-08-11",21006.19,21006.19,19917.24,20163.13,220800],["2022-08-12",20092.88,20865.68,20092.88,20795.43,300300],["2022-08-15",20795.43,21216.96,20549.53,20690.04,221000],["2022-08-16",20619.79,20619.79,20163.13,20373.9,116300],["2022-08-17",20373.9,20725.17,20128.01,20128.01,194200],["2022-08-18",20128.01,20128.01,19390.33,19390.33,232000],["2022-08-19",19530.84,19601.09,18547.27,18933.67,320900],["2022-08-22",18687.78,19390.33,18406.76,19109.31,126100],["2022-08-23",18687.78,19495.71,18687.78,19495.71,100400],["2022-08-24",19495.71,19671.35,19355.2,19671.35,153000],["2022-08-25",19846.99,20233.39,19811.86,19952.37,131500],["2022-08-26",19706.48,19952.37,19425.46,19460.59,101200],["2022-08-29",18968.8,19214.69,18301.38,19179.57,168100],["2022-08-30",19144.44,19636.22,18687.78,18968.8,136600],["2022-08-31",18968.8,19074.18,18687.78,18968.8,38500],["2022-09-05",18828.29,19144.44,18758.04,18898.55,81400],["2022-09-06",19074.18,19074.18,18758.04,18758.04,69000],["2022-09-07",18722.91,18933.67,18406.76,18477.02,112500],["2022-09-08",18617.53,18617.53,17950.11,18020.36,84500],["2022-09-09",17914.98,18125.74,17563.7,17809.6,284300],["2022-09-12",18055.49,18055.49,17563.7,17633.96,108900],["2022-09-13",17914.98,18125.74,17633.96,17844.72,82300],["2022-09-14",17704.21,17879.85,17598.83,17879.85,143000],["2022-09-15",17914.98,18441.89,17879.85,18055.49,82200],["2022-09-16",17914.98,18020.36,17598.83,17598.83,96400],["2022-09-19",17598.83,17633.96,17001.67,17107.05,174700],["2022-09-20",17142.18,17423.2,17107.05,17212.43,54700],["2022-09-21",17212.43,17598.83,17212.43,17352.94,98100],["2022-09-22",17352.94,17704.21,17317.81,17704.21,80000],["2022-09-23",17774.47,17879.85,17423.2,17458.32,63500],["2022-09-26",17282.69,17282.69,16720.65,17282.69,132900],["2022-09-27",17001.67,17247.56,16861.16,16931.41,45800],["2022-09-28",16896.28,17107.05,16755.77,16755.77,49700],["2022-09-29",16861.16,16931.41,16404.5,16509.88,59700],["2022-09-30",16509.88,16509.88,15456.06,16193.74,179700],["2022-10-03",15877.59,15947.84,15104.79,15139.91,151200],["2022-10-04",15175.04,15701.95,14472.49,14472.49,79700],["2022-10-05",14648.13,15175.04,14648.13,15175.04,57900],["2022-10-06",15175.04,15350.68,14472.49,14613.0,60500],["2022-10-07",13910.45,14613.0,13594.31,13664.56,146400],["2022-10-10",13699.69,13980.71,13348.42,13980.71,25000],["2022-10-11",13418.67,13980.71,13032.27,13032.27,118800],["2022-10-12",12645.87,13664.56,12645.87,13348.42,28300],["2022-10-13",13348.42,13594.31,13348.42,13488.93,13100],["2022-10-14",13559.18,13734.82,13559.18,13699.69,57000],["2022-10-17",13348.42,13699.69,13243.03,13488.93,43800],["2022-10-18",13805.07,14050.96,13488.93,13734.82,37600],["2022-10-19",13348.42,13559.18,13348.42,13348.42,50300],["2022-10-20",13348.42,13910.45,13348.42,13769.94,52950],["2022-10-21",13769.94,13840.2,12821.5,13243.03,110700],["2022-10-24",13067.4,13524.05,12329.72,12329.72,128200],["2022-10-25",11943.32,12329.72,11486.66,11592.05,95700],["2022-10-26",11697.43,11943.32,11311.03,11592.05,42900],["2022-10-27",11065.13,12189.21,11065.13,12118.96,65400],["2022-10-28",12118.96,12540.49,11732.55,12083.83,59500],["2022-10-31",12083.83,12083.83,11662.3,11943.32,28200],["2022-11-01",11592.05,12083.83,11451.54,12083.83,40000],["2022-11-02",12083.83,12083.83,11873.06,11943.32,17400],["2022-11-03",11908.19,12083.83,11732.55,11802.81,22600],["2022-11-04",11802.81,11802.81,11521.79,11592.05,92100],["2022-11-07",12083.83,12083.83,11065.13,11170.52,77500],["2022-11-08",11100.26,11205.64,10678.73,11205.64,47800],["2022-11-09",11205.64,11381.28,10889.5,11240.77,24900],["2022-11-10",11240.77,11240.77,10467.97,10467.97,123100],["2022-11-11",10538.22,10678.73,9765.42,9765.42,421400],["2022-11-14",9379.02,9765.42,9168.25,9379.02,92100],["2022-11-15",9238.51,9695.17,8781.85,8922.36,225200],["2022-11-16",8430.58,9519.53,8430.58,9519.53,96300],["2022-11-17",9835.67,10151.82,9835.67,10151.82,116200],["2022-11-18",10678.73,10854.37,10186.95,10854.37,147900],["2022-11-21",11170.52,11592.05,10889.5,11556.92,86400],["2022-11-22",11240.77,11802.81,11065.13,11065.13,133100],["2022-11-23",10854.37,11240.77,10748.99,11100.26,45500],["2022-11-24",10643.61,10959.75,10538.22,10713.86,30400],["2022-11-25",10854.37,11100.26,10819.24,11065.13,58500],["2022-11-28",11381.28,11662.3,11240.77,11451.54,159100],["2022-11-29",11556.92,11732.55,11381.28,11732.55,151200],["2022-11-30",12013.57,12399.98,11732.55,12294.59,134300],["2022-12-01",12329.72,13067.4,12154.08,12294.59,152900],["2022-12-02",12259.47,12716.12,11662.3,12294.59,154600],["2022-12-05",12364.85,12716.12,12364.85,12645.87,57600],["2022-12-06",12259.47,12505.36,11767.68,11767.68,118000],["2022-12-07",11346.15,11767.68,11170.52,11311.03,90000],["2022-12-08",11311.03,11802.81,11170.52,11275.9,140400],["2022-12-09",11732.55,11732.55,11135.39,11627.17,69400],["2022-12-12",11873.06,12154.08,11521.79,11627.17,86700],["2022-12-13",11381.28,11767.68,11381.28,11767.68,34300],["2022-12-14",12048.7,12575.61,11767.68,12575.61,389600],["2022-12-15",13067.4,13453.8,12997.14,13418.67,277000],["2022-12-16",13418.67,13594.31,12786.38,13207.91,141500],["2022-12-19",13207.91,13207.91,12294.59,12294.59,266300],["2022-12-20",12013.57,12575.61,11732.55,12224.34,193300],["2022-12-21",12224.34,12435.1,11943.32,12224.34,97800],["2022-12-22",12224.34,12505.36,12048.7,12294.59,60300],["2022-12-23",12294.59,12540.49,12224.34,12329.72,47400],["2022-12-26",12329.72,12435.1,11873.06,11873.06,114700],["2022-12-27",11873.06,12259.47,11592.05,12189.21,41900],["2022-12-28",12435.1,12435.1,11978.45,12329.72,85900],["2022-12-29",12329.72,12366.53,12219.31,12329.72,26900],["2022-12-30",12329.72,12844.99,12035.28,12844.99,100400],["2023-01-03",12550.55,13029.02,12440.14,12955.41,163500],["2023-01-04",12918.6,13176.24,12881.8,13065.82,66000],["2023-01-05",13065.82,13249.85,12734.58,12734.58,75600],["2023-01-06",12734.58,12808.19,12366.53,12513.75,98700],["2023-01-09",12808.19,12808.19,12329.72,12476.94,57800],["2023-01-10",12403.33,12403.33,12182.5,12329.72,54000],["2023-01-11",12329.72,12587.36,12329.72,12440.14,48300],["2023-01-12",12513.75,12513.75,12366.53,12513.75,8400],["2023-01-13",12440.14,12660.97,12440.14,12513.75,37300],["2023-01-16",12513.75,12550.55,12403.33,12476.94,43700],["2023-01-17",12513.75,13102.63,12440.14,13065.82,116700],["2023-01-18",13102.63,13323.46,13029.02,13323.46,113600],["2023-01-19",13249.85,13323.46,13102.63,13323.46,66500],["2023-01-27",13323.46,13323.46,13065.82,13249.85,54400],["2023-01-30",13323.46,13360.26,13102.63,13102.63,69600],["2023-01-31",12955.41,13249.85,12881.8,13249.85,110300],["2023-02-01",13691.51,13691.51,12918.6,13249.85,147100],["2023-02-02",13213.04,13213.04,12808.19,12808.19,74600],["2023-02-03",13065.82,13065.82,12587.36,12992.21,77800],["2023-02-06",12808.19,12955.41,12587.36,12844.99,36600],["2023-02-07",12844.99,12844.99,12513.75,12513.75,46100],["2023-02-08",12513.75,12734.58,12440.14,12587.36,49600],["2023-02-09",12403.33,12587.36,12403.33,12587.36,24700],["2023-02-10",12403.33,12476.94,12292.92,12366.53,29600],["2023-02-13",12366.53,12366.53,11777.64,11924.86,45400],["2023-02-14",11924.86,12329.72,11851.25,12145.7,8400],["2023-02-15",12145.7,12366.53,11924.86,12366.53,17300],["2023-02-16",12476.94,12587.36,12366.53,12550.55,22700],["2023-02-17",12587.36,12734.58,12403.33,12734.58,15700],["2023-02-20",12808.19,12881.8,12513.75,12844.99,48400],["2023-02-21",12881.8,12881.8,12660.97,12660.97,33500],["2023-02-22",12550.55,12587.36,12366.53,12403.33,21800],["2023-02-23",12366.53,12403.33,12072.08,12403.33,61100],["2023-02-24",12403.33,12440.14,12072.08,12072.08,13000],["2023-02-27",12403.33,12403.33,11851.25,12256.11,10100],["2023-02-28",12035.28,12440.14,12035.28,12329.72,14300],["2023-03-01",12292.92,12366.53,12182.5,12366.53,25600],["2023-03-02",12513.75,12513.75,12182.5,12329.72,8600],["2023-03-03",12329.72,12366.53,12145.7,12219.31,6900],["2023-03-06",12219.31,12292.92,12182.5,12182.5,20100],["2023-03-07",12108.89,12182.5,12072.08,12182.5,7900],["2023-03-08",11888.06,12256.11,11888.06,12182.5,8200],["2023-03-09",12182.5,12366.53,12108.89,12292.92,121000],["2023-03-10",12292.92,12292.92,12108.89,12145.7,18200],["2023-03-13",12035.28,12292.92,12035.28,12108.89,27200],["2023-03-14",12108.89,12108.89,11924.86,11924.86,44600],["2023-03-15",11998.47,12219.31,11998.47,12219.31,70600],["2023-03-16",11998.47,12072.08,11814.45,12072.08,45900],["2023-03-17",12072.08,12072.08,11888.06,11998.47,18400],["2023-03-20",12035.28,12182.5,11814.45,11924.86,11700],["2023-03-21",11814.45,11961.67,11814.45,11961.67,4800],["2023-03-22",11998.47,11998.47,11814.45,11961.67,10000],["2023-03-23",11961.67,12219.31,11924.86,12219.31,27500],["2023-03-24",12108.89,12513.75,12108.89,12513.75,194300],["2023-03-27",12513.75,12587.36,12366.53,12587.36,234200],["2023-03-28",12587.36,12734.58,12513.75,12550.55,138900],["2023-03-29",12550.55,12587.36,12440.14,12587.36,48100],["2023-03-30",12660.97,12808.19,12513.75,12587.36,49800],["2023-03-31",12844.99,12918.6,12513.75,12808.19,91100],["2023-04-03",12844.99,13102.63,12844.99,13065.82,190600],["2023-04-04",13176.24,13249.85,12955.41,13176.24,91300],["2023-04-05",13176.24,13249.85,12955.41,13102.63,138500],["2023-04-06",13139.43,13176.24,12955.41,12992.21,90400],["2023-04-07",12808.19,13065.82,12771.38,12881.8,69300],["2023-04-10",13102.63,13765.12,12955.41,13765.12,401700],["2023-04-11",14354.0,14722.05,13985.95,14722.05,434900],["2023-04-12",15237.33,15384.55,14574.83,14795.66,202900],["2023-04-13",14795.66,14832.47,14390.81,14501.22,139100],["2023-04-14",14501.22,14501.22,13838.73,14206.78,253400],["2023-04-17",14206.78,14354.0,14059.56,14280.39,63900],["2023-04-18",14280.39,15274.13,14022.76,15274.13,396500],["2023-04-19",15752.6,15752.6,14722.05,15163.72,152000],["2023-04-20",15237.33,15421.35,14758.86,14832.47,93800],["2023-04-21",14722.05,15347.74,14464.42,15310.94,309900],["2023-04-24",15384.55,15899.82,15384.55,15678.99,257300],["2023-04-25",15678.99,15678.99,15016.5,15237.33,92000],["2023-04-26",15531.77,15531.77,15053.3,15531.77,101300],["2023-04-27",15826.21,15826.21,15310.94,15458.16,80600],["2023-04-28",15531.77,15752.6,15200.52,15274.13,122200],["2023-05-04",15274.13,15642.18,15090.11,15642.18,144000],["2023-05-05",15752.6,16415.09,15752.6,15899.82,150600],["2023-05-08",16120.65,16194.26,15752.6,15752.6,127500],["2023-05-09",15752.6,16120.65,15531.77,15752.6,201900],["2023-05-10",15752.6,15752.6,15494.96,15531.77,173200],["2023-05-11",15568.57,15973.43,15310.94,15642.18,326300],["2023-05-12",15826.21,15936.62,15715.79,15863.01,143500],["2023-05-15",16047.04,16047.04,15421.35,15458.16,181800],["2023-05-16",15458.16,15678.99,14501.22,14722.05,269000],["2023-05-17",14722.05,14906.08,14390.81,14427.61,190600],["2023-05-18",14539.17,14873.83,14539.17,14725.09,68100],["2023-05-19",14725.09,15059.75,14650.72,14948.2,64900],["2023-05-22",15208.49,15208.49,14613.54,14948.2,131400],["2023-05-23",14873.83,14873.83,14725.09,14799.46,92300],["2023-05-24",14799.46,15245.67,14725.09,15096.94,170300],["2023-05-25",15059.75,15617.52,15022.57,15394.41,267900],["2023-05-26",15543.15,15543.15,15282.86,15282.86,99500],["2023-05-29",15543.15,15691.89,15245.67,15654.7,243100],["2023-05-30",15654.7,15691.89,15394.41,15468.78,111400],["2023-05-31",15468.78,16138.1,15245.67,15840.63,361900],["2023-06-01",15989.37,16138.1,15617.52,16026.55,143500],["2023-06-02",16212.47,16286.84,15840.63,15989.37,205100],["2023-06-05",16212.47,16212.47,15617.52,15617.52,142500],["2023-06-06",15431.6,15989.37,15431.6,15766.26,150600],["2023-06-07",15729.07,16063.73,15543.15,15840.63,273600],["2023-06-08",15877.81,16918.98,15877.81,16918.98,500100],["2023-06-09",16993.35,17476.75,16361.21,16621.5,331900],["2023-06-12",16695.87,17030.53,16361.21,17030.53,5405245],["2023-06-13",17253.64,17328.01,16956.16,17067.72,193900],["2023-06-14",17067.72,17104.9,16509.95,16509.95,222400],["2023-06-15",16584.32,16584.32,16026.55,16435.58,175700],["2023-06-16",16472.77,16658.69,16212.47,16249.66,232700],["2023-06-19",16100.92,16212.47,15505.97,15654.7,153900],["2023-06-20",15357.23,15952.18,15357.23,15803.44,82200],["2023-06-21",15840.63,16212.47,15766.26,16138.1,2319700],["2023-06-22",16286.84,16435.58,16100.92,16286.84,127200],["2023-06-23",16212.47,16361.21,15840.63,16100.92,124600],["2023-06-26",15952.18,16286.84,15766.26,16100.92,144900],["2023-06-27",15989.37,16286.84,15989.37,16286.84,98400],["2023-06-28",16361.21,16658.69,16286.84,16398.4,160500],["2023-06-29",16286.84,16286.84,15915.0,15915.0,160000],["2023-06-30",15989.37,16175.29,15989.37,15989.37,2333600],["2023-07-03",16026.55,16138.1,15617.52,15654.7,252600],["2023-07-04",15654.7,15952.18,15654.7,15915.0,333600],["2023-07-05",15952.18,16212.47,15952.18,15989.37,149000],["2023-07-06",15840.63,16063.73,15803.44,15989.37,100500],["2023-07-07",15952.18,17067.72,15840.63,16807.43,680700],["2023-07-10",17104.9,17402.38,16807.43,17030.53,255800],["2023-07-11",17030.53,17365.19,16658.69,16770.24,264600],["2023-07-12",16770.24,16881.8,16509.95,16658.69,113000],["2023-07-13",16658.69,16956.16,16509.95,16844.61,246600],["2023-07-14",16956.16,17365.19,16844.61,17104.9,261500],["2023-07-17",17439.56,17439.56,16956.16,17104.9,172300],["2023-07-18",16956.16,17104.9,16658.69,16807.43,92900],["2023-07-19",16807.43,17551.12,16807.43,17104.9,382600],["2023-07-20",17030.53,17030.53,16770.24,16918.98,121800],["2023-07-21",16807.43,17551.12,16733.06,17513.93,658900],["2023-07-24",17551.12,17699.86,17513.93,17588.3,161100],["2023-07-25",17662.67,17662.67,16956.16,16956.16,328800],["2023-07-26",16956.16,17253.64,16844.61,16844.61,161600],["2023-07-27",16881.8,17067.72,16621.5,16770.24,193500],["2023-07-28",16807.43,17402.38,16733.06,17104.9,256000],["2023-07-31",17104.9,17104.9,16844.61,16956.16,112800],["2023-08-01",17104.9,17476.75,16733.06,16881.8,427100],["2023-08-02",16881.8,16956.16,16770.24,16807.43,87200],["2023-08-03",17030.53,17030.53,16621.5,16695.87,250400],["2023-08-04",16807.43,16881.8,16621.5,16881.8,70400],["2023-08-07",17142.09,17142.09,16881.8,16956.16,154900],["2023-08-08",16956.16,17030.53,16844.61,16881.8,168500],["2023-08-09",16844.61,16956.16,16733.06,16881.8,149800],["2023-08-10",16918.98,16956.16,16770.24,16770.24,116300],["2023-08-11",16770.24,16770.24,16398.4,16472.77,206400],["2023-08-14",16881.8,16881.8,16509.95,16509.95,116900],["2023-08-15",16695.87,16956.16,16584.32,16918.98,167800],["2023-08-16",16956.16,16956.16,16547.13,16733.06,63400],["2023-08-17",16733.06,16733.06,16435.58,16435.58,128600],["2023-08-18",16398.4,16398.4,15320.04,15320.04,403900],["2023-08-21",15357.23,15505.97,15022.57,15245.67,123500],["2023-08-22",15245.67,15617.52,14948.2,15320.04,180700],["2023-08-23",15394.41,15543.15,15245.67,15394.41,77800],["2023-08-24",15320.04,15766.26,15320.04,15766.26,101000],["2023-08-25",15840.63,15915.0,15729.07,15840.63,48900],["2023-08-28",15617.52,15989.37,15617.52,15989.37,131700],["2023-08-29",15989.37,16435.58,15766.26,16212.47,258000],["2023-08-30",16249.66,16286.84,16138.1,16212.47,149600],["2023-08-31",16212.47,16286.84,16100.92,16138.1,96100],["2023-09-05",16361.21,16361.21,15989.37,16175.29,88800],["2023-09-06",16138.1,16956.16,15989.37,16807.43,299600],["2023-09-07",17030.53,17030.53,16621.5,16658.69,97300],["2023-09-08",16658.69,17290.83,16509.95,17290.83,465400],["2023-09-11",17476.75,17513.93,16621.5,16621.5,186400],["2023-09-12",16695.87,17104.9,16658.69,16956.16,110600],["2023-09-13",17476.75,17848.59,16844.61,17439.56,1283800],["2023-09-14",17439.56,17551.12,17104.9,17402.38,305100],["2023-09-15",17402.38,17625.49,17067.72,17142.09,193800],["2023-09-18",17142.09,17513.93,17067.72,17402.38,120300],["2023-09-19",17142.09,17922.96,17142.09,17848.59,1427100],["2023-09-20",18220.44,18741.02,18071.7,18592.29,703100],["2023-09-21",19038.5,19038.5,18369.18,18369.18,222700],["2023-09-22",17848.59,18517.92,17476.75,17848.59,264900],["2023-09-25",17848.59,18146.07,16733.06,16733.06,255400],["2023-09-26",16547.13,17476.75,16547.13,16993.35,164100],["2023-09-27",16621.5,17179.27,16509.95,17179.27,130000],["2023-09-28",17179.27,17476.75,16770.24,17328.01,70900],["2023-09-29",17476.75,17513.93,17030.53,17290.83,117100],["2023-10-02",16844.61,17848.59,16844.61,17848.59,430700],["2023-10-03",17848.59,17885.78,17104.9,17179.27,200200],["2023-10-04",17179.27,17774.23,17142.09,17253.64,98600],["2023-10-05",17365.19,18443.55,17365.19,18443.55,1117500],["2023-10-06",18555.1,18741.02,17997.33,18592.29,274000],["2023-10-09",18703.84,19001.32,18480.73,18964.13,349700],["2023-10-10",19038.5,19112.87,18517.92,18517.92,151000],["2023-10-11",18517.92,18815.39,18146.07,18815.39,205100],["2023-10-12",19001.32,19670.64,18889.76,19187.24,379900],["2023-10-13",18815.39,19484.72,18778.21,19335.98,339500],["2023-10-16",19707.82,19707.82,18666.65,18815.39,253500],["2023-10-17",18815.39,19075.69,17588.3,17588.3,201500],["2023-10-18",17699.86,17922.96,17216.46,17328.01,440800],["2023-10-19",17365.19,17848.59,17253.64,17699.86,186000],["2023-10-20",17885.78,17997.33,17253.64,17848.59,224200],["2023-10-23",17885.78,18146.07,17551.12,17699.86,85300],["2023-10-24",17513.93,18480.73,17513.93,18369.18,112000],["2023-10-25",18369.18,18443.55,17997.33,17997.33,139200],["2023-10-26",17848.59,17848.59,16770.24,16807.43,283700],["2023-10-27",16881.8,17216.46,16361.21,17216.46,111800],["2023-10-30",17253.64,17253.64,16844.61,16956.16,76800],["2023-10-31",17402.38,17402.38,16509.95,16584.32,107700],["2023-11-01",16584.32,17104.9,16063.73,16993.35,103500],["2023-11-02",17104.9,18108.89,17030.53,18071.7,327300],["2023-11-03",18071.7,18071.7,17588.3,17699.86,83300],["2023-11-06",17922.96,17922.96,17513.93,17699.86,60900],["2023-11-07",17625.49,18146.07,17625.49,17811.41,165400],["2023-11-08",17699.86,18741.02,17699.86,18592.29,761900],["2023-11-09",18904.76,19061.0,18592.29,18748.52,258400],["2023-11-10",18748.52,18904.76,18357.93,18357.93,119800],["2023-11-13",18162.63,18748.52,17850.16,18279.81,131100],["2023-11-14",18592.29,18592.29,17967.33,18123.57,104200],["2023-11-15",18748.52,18748.52,17967.33,18045.45,145000],["2023-11-16",17811.1,18240.75,17811.1,18240.75,88200],["2023-11-17",18201.69,19295.36,18201.69,18592.29,411500],["2023-11-20",17967.33,19881.25,17967.33,19842.19,1004600],["2023-11-21",19920.31,20310.9,19529.71,19842.19,189400],["2023-11-22",19842.19,20076.54,19529.71,19920.31,295600],["2023-11-23",20037.48,20037.48,18553.23,18553.23,441100],["2023-11-24",18553.23,19373.47,18279.81,19373.47,226400],["2023-11-27",19061.0,19920.31,19061.0,19217.24,179700],["2023-11-28",19256.3,19490.65,18709.46,19256.3,129100],["2023-11-29",19451.59,19451.59,18982.88,19295.36,172700],["2023-11-30",19295.36,20076.54,19295.36,19490.65,446800],["2023-12-01",19529.71,19685.95,19217.24,19490.65,193200],["2023-12-04",19920.31,20818.67,19490.65,20818.67,735900],["2023-12-05",20818.67,21013.97,20154.66,20389.02,408300],["2023-12-06",20545.26,20545.26,19920.31,20154.66,500500],["2023-12-07",20310.9,20623.38,19490.65,19920.31,336900],["2023-12-08",19764.07,20076.54,19529.71,19842.19,226300],["2023-12-11",19998.42,20193.72,19490.65,19764.07,326800],["2023-12-12",19646.89,19959.37,19529.71,19920.31,450500],["2023-12-13",19920.31,19998.42,19100.06,19178.18,642000],["2023-12-14",19295.36,19373.47,18787.58,19139.12,253500],["2023-12-15",18865.7,19295.36,18748.52,18904.76,237800],["2023-12-18",19061.0,19061.0,18436.05,18475.11,202900],["2023-12-19",18514.17,18748.52,18396.99,18748.52,159800],["2023-12-20",18904.76,18904.76,18592.29,18826.64,149600],["2023-12-21",18709.46,18709.46,18475.11,18553.23,155800],["2023-12-22",18631.35,19100.06,18592.29,18982.88,240500],["2023-12-25",18982.88,19295.36,18826.64,18904.76,242300],["2023-12-26",19061.0,19178.18,18787.58,18904.76,409300],["2023-12-27",18943.82,18982.88,18787.58,18904.76,209800],["2023-12-28",18904.76,18943.82,18592.29,18748.52,412600],["2023-12-29",18748.52,18826.64,18631.35,18670.4,168300],["2024-01-02",18748.52,18748.52,18357.93,18396.99,249700],["2024-01-03",18396.99,18553.23,18279.81,18475.11,196200],["2024-01-04",18553.23,18748.52,18475.11,18748.52,250200],["2024-01-05",18748.52,18943.82,18553.23,18631.35,170000],["2024-01-08",18592.29,18670.4,18475.11,18514.17,155600],["2024-01-09",18592.29,19061.0,18436.05,19021.94,435700],["2024-01-10",19061.0,19061.0,18631.35,18709.46,207500],["2024-01-11",18826.64,18826.64,18592.29,18631.35,78900],["2024-01-12",18475.11,18475.11,17615.8,17654.86,630700],["2024-01-15",17967.33,18123.57,17498.62,17498.62,169600],["2024-01-16",17498.62,17811.1,17186.15,17811.1,139000],["2024-01-17",17654.86,18006.39,17654.86,17811.1,90400],["2024-01-18",18045.45,18514.17,17811.1,18318.87,1275600],["2024-01-19",18592.29,18904.76,18318.87,18592.29,875100],["2024-01-22",18748.52,18904.76,18357.93,18592.29,1278000],["2024-01-23",18670.4,19256.3,18592.29,19217.24,1616000],["2024-01-24",19568.77,19685.95,19256.3,19490.65,949900],["2024-01-25",19490.65,19725.01,19139.12,19334.41,761900],["2024-01-26",19334.41,19842.19,19217.24,19685.95,1001000],["2024-01-29",19998.42,19998.42,19646.89,19842.19,613000],["2024-01-30",19998.42,20232.78,19725.01,20115.6,822000],["2024-01-31",20115.6,20115.6,19178.18,19607.83,1027300],["2024-02-01",19529.71,20232.78,19295.36,20154.66,1373800],["2024-02-02",20467.14,20467.14,19529.71,19568.77,1045500],["2024-02-05",19646.89,19764.07,19373.47,19451.59,494500],["2024-02-06",19529.71,19646.89,19334.41,19490.65,721100],["2024-02-07",19412.53,19607.83,19217.24,19529.71,728000],["2024-02-15",19764.07,19764.07,19256.3,19256.3,407300],["2024-02-16",19451.59,19842.19,19217.24,19451.59,488000],["2024-02-19",19607.83,19607.83,19178.18,19295.36,417500],["2024-02-20",19451.59,19764.07,19295.36,19725.01,1052700],["2024-02-21",19842.19,21092.09,19803.13,21092.09,4016000],["2024-02-22",21521.74,22029.51,21365.5,21560.8,1302400],["2024-02-23",21677.98,21756.1,20779.61,20779.61,1632100],["2024-02-26",20818.67,21560.8,20818.67,21287.39,1339800],["2024-02-27",21404.56,22224.81,21170.21,22107.63,1075300],["2024-02-28",22107.63,22263.87,21404.56,21560.8,1068300],["2024-02-29",21560.8,21873.28,20857.73,21209.27,1107500],["2024-03-01",21365.5,21677.98,21209.27,21326.45,630500],["2024-03-04",21404.56,22810.7,21404.56,22810.7,1958700],["2024-03-05",23045.06,23045.06,22302.93,22341.99,713800],["2024-03-06",22302.93,22341.99,21443.62,21677.98,914100],["2024-03-07",21677.98,22107.63,21560.8,21834.22,926800],["2024-03-08",21990.46,22185.75,21287.39,21404.56,1129200],["2024-03-11",21482.68,21834.22,20935.85,20935.85,710100],["2024-03-12",20935.85,22029.51,20779.61,21717.04,981400],["2024-03-13",22029.51,22341.99,21834.22,21990.46,1014900],["2024-03-14",22029.51,22771.64,21482.68,21717.04,1360400],["2024-03-15",21717.04,21990.46,21326.45,21951.4,910800],["2024-03-18",22068.57,22224.81,20428.08,20428.08,2730500],["2024-03-19",20506.2,20623.38,20115.6,20271.84,797700],["2024-03-20",20271.84,20623.38,20076.54,20545.26,509200],["2024-03-21",20857.73,20857.73,20467.14,20467.14,1129100],["2024-03-22",20545.26,21209.27,20545.26,20935.85,1253100],["2024-03-25",20974.91,21013.97,20467.14,20506.2,681300],["2024-03-26",20506.2,21209.27,20467.14,21170.21,781200],["2024-03-27",21053.03,21170.21,20857.73,20896.79,486700],["2024-03-28",21092.09,21131.15,20779.61,20779.61,427300],["2024-03-29",20779.61,21092.09,20584.32,20623.38,513600],["2024-04-01",20545.26,20701.49,20232.78,20467.14,792500],["2024-04-02",20428.08,20857.73,20271.84,20818.67,611200],["2024-04-03",20818.67,21013.97,20310.9,20428.08,527200],["2024-04-04",20428.08,20428.08,19920.31,19959.37,928700],["2024-04-05",19764.07,19881.25,19490.65,19568.77,746200],["2024-04-08",19803.13,19803.13,18982.88,18982.88,370800],["2024-04-09",18982.88,19529.71,18982.88,19529.71,464500],["2024-04-10",19607.83,19607.83,19334.41,19373.47,216400],["2024-04-11",19295.36,19412.53,18982.88,19412.53,374100],["2024-04-12",19529.71,19568.77,19256.3,19373.47,316600],["2024-04-15",19256.3,19295.36,18045.45,18045.45,762100],["2024-04-16",18045.45,18045.45,17264.27,17498.62,809700],["2024-04-17",17693.92,17850.16,17225.21,17225.21,413800],["2024-04-19",17186.15,17654.86,17108.03,17225.21,652700],["2024-04-22",17537.68,17654.86,17342.38,17615.8,150300],["2024-04-23",17654.86,17693.92,17225.21,17264.27,275100],["2024-04-24",17811.1,18123.57,17654.86,18123.57,283200],["2024-04-25",18045.45,18709.46,18006.39,18279.81,426300],["2024-04-26",18162.63,18357.93,17967.33,18201.69,160100],["2024-05-02",18514.17,18514.17,18006.39,18201.69,181100],["2024-05-03",18279.81,18357.93,18045.45,18084.51,245600],["2024-05-06",18162.63,18748.52,18123.57,18670.4,405500],["2024-05-07",18670.4,18670.4,18475.11,18670.4,147300],["2024-05-08",18592.29,19217.24,18436.05,18631.35,197100],["2024-05-09",18670.4,18904.76,18514.17,18592.29,205900],["2024-05-10",18592.29,18670.4,18201.69,18592.29,145600],["2024-05-13",18670.4,18670.4,18396.99,18436.05,150500],["2024-05-14",18514.17,18904.76,18514.17,18592.29,160600],["2024-05-15",18592.29,18904.76,18514.17,18748.52,326100],["2024-05-16",18943.82,19139.12,18826.64,18982.88,271400],["2024-05-17",19021.94,19295.36,18865.7,19217.24,328800],["2024-05-20",19256.3,19646.89,19217.24,19334.41,592000],["2024-05-21",19373.95,19532.11,18978.57,19334.41,319800],["2024-05-22",19611.19,20085.65,19611.19,19808.88,941000],["2024-05-23",19769.34,19769.34,19413.49,19690.26,278400],["2024-05-24",19373.95,19611.19,18622.72,18899.49,672200],["2024-05-27",18978.57,19334.41,18899.49,18899.49,176100],["2024-05-28",19176.26,19453.03,19097.18,19453.03,333900],["2024-05-29",19453.03,19532.11,19176.26,19215.8,288900],["2024-05-30",19018.11,19136.72,18622.72,19018.11,402500],["2024-05-31",19057.64,19097.18,18820.41,18859.95,185100],["2024-06-03",19294.88,19294.88,19057.64,19097.18,220700],["2024-06-04",19097.18,19373.95,19097.18,19215.8,264400],["2024-06-05",19136.72,19927.49,19136.72,19650.72,859400],["2024-06-06",19650.72,19769.34,19255.34,19334.41,268200],["2024-06-07",19373.95,19571.65,19215.8,19413.49,242900],["2024-06-10",19492.57,19690.26,19453.03,19532.11,405900],["2024-06-11",19690.26,19690.26,19097.18,19255.34,501900],["2024-06-12",19334.41,19453.03,19097.18,19453.03,203000],["2024-06-13",19571.65,19611.19,19294.88,19294.88,252000],["2024-06-14",19294.88,19769.34,19057.64,19057.64,690600],["2024-06-17",19097.18,19255.34,18899.49,18899.49,305400],["2024-06-18",18899.49,19334.41,18899.49,19215.8,253700],["2024-06-19",19057.64,19373.95,18780.87,18820.41,383600],["2024-06-20",18820.41,18978.57,18662.26,18662.26,292100],["2024-06-21",18662.26,19611.19,18662.26,19453.03,766400],["2024-06-24",19492.57,19532.11,18780.87,18780.87,394500],["2024-06-25",18820.41,19611.19,18780.87,19334.41,373000],["2024-06-26",19453.03,19453.03,18939.03,19453.03,159800],["2024-06-27",19373.95,20520.58,19373.95,20441.5,1829600],["2024-06-28",20401.96,20401.96,19769.34,20125.19,366500],["2024-07-01",20283.34,20283.34,19453.03,19808.88,611300],["2024-07-02",19848.42,20164.73,19690.26,20046.11,446000],["2024-07-03",20283.34,20322.88,19927.49,20046.11,515800],["2024-07-04",20085.65,20164.73,19848.42,19887.96,284200],["2024-07-05",19967.03,20085.65,19690.26,19887.96,361300],["2024-07-08",19967.03,20639.19,19808.88,20164.73,1332500],["2024-07-09",20322.88,20639.19,20204.27,20639.19,1148200],["2024-07-10",20718.27,20876.42,20322.88,20322.88,556900],["2024-07-11",20441.5,20481.04,20164.73,20322.88,434900],["2024-07-12",20322.88,20362.42,19887.96,19967.03,455500],["2024-07-15",19967.03,20441.5,19967.03,20243.8,306200],["2024-07-16",20322.88,21232.27,20243.8,21113.66,1927100],["2024-07-17",21350.89,21350.89,19650.72,20164.73,660400],["2024-07-18",20046.11,20560.11,19887.96,20560.11,611900],["2024-07-19",20481.04,20481.04,20046.11,20401.96,570900],["2024-07-22",20401.96,20401.96,18978.57,18978.57,1442000],["2024-07-23",19018.11,19294.88,18662.26,18820.41,721500],["2024-07-24",18780.87,19532.11,18187.79,19453.03,853900],["2024-07-25",19373.95,20085.65,19097.18,19769.34,1421600],["2024-07-26",19848.42,19927.49,19532.11,19690.26,607100],["2024-07-29",19769.34,19808.88,19413.49,19532.11,553300],["2024-07-30",19848.42,20401.96,19729.8,20204.27,1720000],["2024-07-31",20243.8,20481.04,19611.19,19690.26,473500],["2024-08-01",19769.34,19927.49,18583.18,18820.41,1161000],["2024-08-02",18583.18,18820.41,17871.48,18820.41,1347800],["2024-08-05",18583.18,18583.18,17555.17,17634.25,905500],["2024-08-06",17752.87,18345.95,17594.71,18266.87,540000],["2024-08-07",18385.49,18504.1,17871.48,18266.87,248300],["2024-08-08",18266.87,18385.49,17950.56,17950.56,302900],["2024-08-09",18069.18,18306.41,18069.18,18306.41,104900],["2024-08-12",18306.41,18543.64,18306.41,18504.1,152900],["2024-08-13",18543.64,18543.64,18187.79,18266.87,266000],["2024-08-14",18266.87,18464.56,18029.64,18148.25,167700],["2024-08-15",18069.18,18385.49,18069.18,18227.33,156300],["2024-08-16",18385.49,18978.57,18227.33,18899.49,516200],["2024-08-19",19255.34,19255.34,18978.57,19018.11,255400],["2024-08-20",19018.11,19373.95,18978.57,19136.72,340700],["2024-08-21",19136.72,19255.34,18978.57,19018.11,298300],["2024-08-22",19057.64,19057.64,18741.33,18741.33,375800],["2024-08-23",18859.95,18939.03,18701.8,18859.95,202300],["2024-08-26",19018.11,19097.18,18820.41,18820.41,112800],["2024-08-27",18859.95,19057.64,18662.26,18780.87,189400],["2024-08-28",18780.87,18859.95,18662.26,18741.33,178600],["2024-08-29",18780.87,18820.41,18662.26,18701.8,111500],["2024-08-30",18701.8,18820.41,18662.26,18662.26,111100],["2024-09-04",18543.64,18662.26,18345.95,18543.64,267500],["2024-09-05",18543.64,18741.33,18306.41,18385.49,172100],["2024-09-06",18385.49,18385.49,18187.79,18306.41,273100],["2024-09-09",18266.87,18306.41,18187.79,18266.87,112400],["2024-09-10",18266.87,18266.87,17950.56,17990.1,211900],["2024-09-11",17990.1,17990.1,17634.25,17713.33,388300],["2024-09-12",17792.41,18029.64,17792.41,17871.48,182800],["2024-09-13",18029.64,18464.56,17871.48,18187.79,194900],["2024-09-16",18187.79,18425.03,18187.79,18266.87,142700],["2024-09-17",18227.33,18385.49,18187.79,18345.95,94900],["2024-09-18",18425.03,18820.41,18425.03,18583.18,211200],["2024-09-19",18701.8,18741.33,18583.18,18583.18,151400],["2024-09-20",18701.8,18899.49,18662.26,18741.33,238000],["2024-09-23",18820.41,18820.41,18464.56,18622.72,70700],["2024-09-24",18622.72,18899.49,18464.56,18780.87,230700],["2024-09-25",18780.87,18859.95,18741.33,18780.87,88200],["2024-09-26",18741.33,18899.49,18504.1,18543.64,266500],["2024-09-27",18543.64,18543.64,18345.95,18425.03,305200],["2024-09-30",18464.56,18662.26,18385.49,18385.49,101800],["2024-10-01",18425.03,18662.26,18425.03,18464.56,132900],["2024-10-02",18464.56,18504.1,18306.41,18345.95,199900],["2024-10-03",18345.95,18425.03,18108.72,18187.79,287100],["2024-10-04",18266.87,18266.87,18069.18,18187.79,47300],["2024-10-07",18266.87,18385.49,18108.72,18108.72,48000],["2024-10-08",18108.72,18227.33,18029.64,18187.79,99500],["2024-10-09",18108.72,18266.87,18108.72,18187.79,99300],["2024-10-10",18266.87,18504.1,18266.87,18345.95,87400],["2024-10-11",18464.56,18464.56,18187.79,18187.79,118700],["2024-10-14",18266.87,18385.49,18108.72,18187.79,80300],["2024-10-15",18187.79,18187.79,18069.18,18069.18,70600],["2024-10-16",18108.72,18108.72,17911.02,17911.02,96500],["2024-10-17",17950.56,18227.33,17950.56,18187.79,199400],["2024-10-18",18227.33,18543.64,18187.79,18345.95,78400],["2024-10-21",18345.95,18345.95,18069.18,18148.25,51500],["2024-10-22",18029.64,18187.79,17950.56,17990.1,103300],["2024-10-23",18069.18,18108.72,17950.56,18029.64,90200],["2024-10-24",18029.64,18148.25,17950.56,17950.56,80000],["2024-10-25",18108.72,18108.72,17594.71,17634.25,152500],["2024-10-28",17634.25,17792.41,17634.25,17673.79,48700],["2024-10-29",17634.25,17871.48,17634.25,17752.87,67600],["2024-10-30",17752.87,17792.41,17555.17,17594.71,60400],["2024-10-31",17594.71,17673.79,17476.1,17594.71,140300],["2024-11-01",17673.79,17673.79,17001.63,17159.79,529300],["2024-11-04",17278.4,17278.4,16962.09,17080.71,72700],["2024-11-05",17238.86,17278.4,17080.71,17120.25,27000],["2024-11-06",17317.94,18108.72,17278.4,18108.72,382500],["2024-11-07",18187.79,18464.56,18108.72,18108.72,205500],["2024-11-08",18266.87,18266.87,17673.79,17673.79,120900],["2024-11-11",17594.71,17911.02,17594.71,17792.41,76900],["2024-11-12",17990.1,18029.64,17713.33,17871.48,105500],["2024-11-13",17831.94,17911.02,17555.17,17792.41,124500],["2024-11-14",17792.41,17911.02,17634.25,17752.87,149100],["2024-11-15",17713.33,17713.33,17001.63,17357.48,131900],["2024-11-18",17238.86,17397.02,16883.02,17001.63,214300],["2024-11-19",17120.25,17199.33,16922.56,16922.56,42900],["2024-11-20",16883.02,17238.86,16843.48,17080.71,66100],["2024-11-21",17080.71,17120.25,16922.56,17080.71,21900],["2024-11-22",17080.71,17159.79,17001.63,17159.79,47400],["2024-11-25",17199.33,17278.4,17159.79,17238.86,74500],["2024-11-26",17159.79,17476.1,17159.79,17436.56,39900],["2024-11-27",17436.56,17436.56,17278.4,17278.4,33500],["2024-11-28",17436.56,17436.56,17317.94,17397.02,27200],["2024-11-29",17317.94,17555.17,17238.86,17357.48,168000],["2024-12-02",17436.56,17436.56,17317.94,17436.56,363500],["2024-12-03",17317.94,17397.02,17001.63,17238.86,82300],["2024-12-04",17238.86,17397.02,17001.63,17080.71,149100],["2024-12-05",17278.4,18029.64,17278.4,17634.25,161200],["2024-12-06",17950.56,17950.56,17673.79,17713.33,56300],["2024-12-09",17752.87,17990.1,17713.33,17871.48,82800],["2024-12-10",18069.18,18266.87,17950.56,18108.72,188000],["2024-12-11",18187.79,18187.79,17950.56,18108.72,100700],["2024-12-12",18187.79,18187.79,17950.56,18069.18,129900],["2024-12-13",18069.18,18108.72,17911.02,18069.18,78300],["2024-12-16",18108.72,18108.72,17911.02,18029.64,98900],["2024-12-17",18069.18,18108.72,17871.48,17871.48,167900],["2024-12-18",17911.02,18029.64,17871.48,18029.64,88000],["2024-12-19",17652.27,18868.23,17652.27,17819.99,117000],["2024-12-20",17819.99,17987.71,17819.99,17987.71,80300],["2024-12-23",18029.64,18197.36,17903.85,17987.71,48800],["2024-12-24",17819.99,18448.93,17819.99,18029.64,63200],["2024-12-25",18029.64,18281.21,18029.64,18071.57,136100],["2024-12-26",18113.5,18113.5,18029.64,18113.5,86700],["2024-12-27",18113.5,18113.5,17903.85,17903.85,83100],["2024-12-30",17861.92,17987.71,17861.92,17945.78,48200],["2024-12-31",17861.92,17945.78,17819.99,17861.92,51500],["2025-01-02",17987.71,18029.64,17778.06,17945.78,25800],["2025-01-03",17945.78,17945.78,17736.13,17861.92,58200],["2025-01-06",17861.92,17861.92,17652.27,17652.27,131500],["2025-01-07",17652.27,17903.85,17652.27,17778.06,143400],["2025-01-08",17778.06,17945.78,17652.27,17945.78,83900],["2025-01-09",18029.64,18029.64,17736.13,17736.13,29800],["2025-01-10",17736.13,17819.99,17610.34,17610.34,46400],["2025-01-13",17610.34,17610.34,17107.19,17526.49,71100],["2025-01-14",17442.63,17610.34,17149.12,17358.77,86500],["2025-01-15",17400.7,17400.7,17232.98,17358.77,29700],["2025-01-16",17400.7,17484.56,17274.91,17400.7,88400],["2025-01-17",17400.7,17568.41,17400.7,17442.63,179000],["2025-01-20",17568.41,17568.41,17400.7,17400.7,22100],["2025-01-21",17400.7,17442.63,17316.84,17316.84,86200],["2025-01-22",17316.84,17358.77,17149.12,17149.12,120000],["2025-01-23",17191.05,17400.7,17149.12,17191.05,74500],["2025-01-24",17274.91,17568.41,17232.98,17526.49,86600],["2025-02-03",17610.34,17694.2,17484.56,17610.34,73500],["2025-02-04",17694.2,17819.99,17610.34,17778.06,154900],["2025-02-05",17819.99,17903.85,17736.13,17819.99,94400],["2025-02-06",17819.99,17903.85,17778.06,17778.06,109900],["2025-02-07",17778.06,17861.92,17652.27,17652.27,166100],["2025-02-10",17610.34,17694.2,17526.49,17526.49,136800],["2025-02-11",17568.41,17610.34,17526.49,17526.49,41200],["2025-02-12",17526.49,17694.2,17526.49,17526.49,91000],["2025-02-13",17526.49,17694.2,17484.56,17610.34,63900],["2025-02-14",17610.34,18574.72,17610.34,18448.93,490200],["2025-02-17",18700.51,18742.44,18448.93,18700.51,259800],["2025-02-18",18490.86,19035.94,18490.86,18574.72,272900],["2025-02-19",18742.44,18910.16,18574.72,18910.16,324700],["2025-02-20",18952.08,19035.94,18700.51,18700.51,163300],["2025-02-21",18700.51,18952.08,18616.65,18742.44,241400],["2025-02-24",19035.94,19035.94,18658.58,18826.3,135000],["2025-02-25",18868.23,18868.23,18616.65,18700.51,195100],["2025-02-26",18658.58,19077.87,18616.65,18826.3,570700],["2025-02-27",18994.01,19581.03,18952.08,19497.17,641000],["2025-02-28",19539.1,19581.03,19077.87,19119.8,228700],["2025-03-03",19119.8,19203.66,18826.3,19035.94,180000],["2025-03-04",18826.3,19035.94,18616.65,18826.3,347300],["2025-03-05",19035.94,19035.94,18742.44,18742.44,160500],["2025-03-06",19035.94,19035.94,18742.44,18826.3,107500],["2025-03-07",18952.08,19161.73,18826.3,18826.3,270400],["2025-03-10",18826.3,19245.59,18826.3,18994.01,457300],["2025-03-11",18910.16,19161.73,18826.3,19077.87,208500],["2025-03-12",19203.66,19203.66,18910.16,19035.94,146600],["2025-03-13",19035.94,19035.94,18616.65,18616.65,537400],["2025-03-14",18742.44,18952.08,18574.72,18910.16,292400],["2025-03-17",18994.01,19077.87,18826.3,18826.3,112300],["2025-03-18",18910.16,18910.16,18616.65,18826.3,383800],["2025-03-19",18826.3,19245.59,18742.44,18826.3,311100],["2025-03-20",18994.01,18994.01,18616.65,18700.51,197200],["2025-03-21",18700.51,18868.23,18700.51,18742.44,80800],["2025-03-24",18826.3,18826.3,18281.21,18407.0,316600],["2025-03-25",18574.72,18574.72,18407.0,18448.93,321300],["2025-03-26",18532.79,18532.79,18323.14,18448.93,178300],["2025-03-27",18365.07,18490.86,18323.14,18365.07,140600],["2025-03-28",18365.07,18448.93,18281.21,18323.14,110500],["2025-03-31",18365.07,18365.07,18071.57,18113.5,276600],["2025-04-01",18155.43,18239.29,18029.64,18113.5,175100],["2025-04-02",18197.36,18448.93,18113.5,18155.43,70900],["2025-04-03",17736.13,17736.13,16897.54,16897.54,404500],["2025-04-04",15723.52,15933.17,15723.52,15933.17,649000],["2025-04-08",14884.93,15723.52,14843.0,14843.0,298500],["2025-04-09",13836.7,14675.29,13836.7,14172.13,238200],["2025-04-10",15136.51,15136.51,15136.51,15136.51,58200],["2025-04-11",16017.03,16017.03,15262.3,15513.87,244400],["2025-04-14",16058.96,16058.96,15639.66,15681.59,177200],["2025-04-15",15807.38,15807.38,15178.44,15178.44,94000],["2025-04-16",15220.37,15388.09,15094.58,15094.58,86700],["2025-04-17",15262.3,15262.3,14926.86,15094.58,43100],["2025-04-18",15178.44,15388.09,15052.65,15220.37,115300],["2025-04-21",15513.87,15513.87,15220.37,15304.23,27100],["2025-04-22",15262.3,15262.3,14255.99,14759.15,112200],["2025-04-23",15010.72,15010.72,14549.5,14843.0,70600],["2025-04-24",14884.93,15262.3,14884.93,15094.58,112400],["2025-04-25",15262.3,15262.3,14926.86,14926.86,47500],["2025-04-28",14968.79,15052.65,14759.15,15010.72,47000],["2025-04-29",15010.72,15136.51,14843.0,15094.58,52000],["2025-05-05",15304.23,15304.23,15010.72,15220.37,86200],["2025-05-06",15220.37,15304.23,15178.44,15178.44,43800],["2025-05-07",15262.3,15430.02,15094.58,15304.23,75300],["2025-05-08",15304.23,15681.59,15304.23,15513.87,105700],["2025-05-09",15639.66,15639.66,15220.37,15513.87,16200],["2025-05-12",15430.02,15681.59,15388.09,15513.87,58000],["2025-05-13",15723.52,15765.45,15597.73,15639.66,93500],["2025-05-14",15765.45,15765.45,15555.8,15597.73,62100],["2025-05-15",15681.59,15807.38,15555.8,15597.73,96600],["2025-05-16",15765.45,15765.45,15597.73,15639.66,72900],["2025-05-19",15555.8,15639.66,15513.87,15513.87,50800],["2025-05-20",15681.59,15723.52,14465.64,15388.09,89400],["2025-05-21",15430.02,15430.02,15262.3,15346.16,39900],["2025-05-22",15513.87,15513.87,15304.23,15346.16,27200],["2025-05-23",15262.3,15430.02,15178.44,15220.37,19200],["2025-05-26",15262.3,15681.59,15052.65,15639.66,128200],["2025-05-27",15765.45,15807.38,15597.73,15723.52,287600],["2025-05-28",15807.38,15891.24,15681.59,15807.38,149100],["2025-05-29",15849.31,16142.82,15849.31,16058.96,106300],["2025-05-30",16100.89,16142.82,15765.45,15765.45,58100],["2025-06-02",15765.45,15933.17,15555.8,15849.31,62800],["2025-06-03",16058.96,16184.74,15849.31,16017.03,152100],["2025-06-04",16142.82,16184.74,15849.31,16017.03,124900],["2025-06-05",16058.96,16184.74,15891.24,16142.82,123400],["2025-06-06",16142.82,16184.74,15933.17,16100.89,112800],["2025-06-09",15933.17,16142.82,15765.45,15765.45,93400],["2025-06-10",15849.31,15933.17,15723.52,15849.31,74500],["2025-06-11",15849.31,15849.31,15765.45,15765.45,11400],["2025-06-12",15807.38,15975.1,15765.45,15891.24,84800],["2025-06-13",15975.1,15975.1,15262.3,15765.45,86400],["2025-06-16",15765.45,15933.17,15723.52,15891.24,78300],["2025-06-17",15891.24,15933.17,15765.45,15933.17,33000],["2025-06-18",15933.17,15933.17,15849.31,15849.31,52600],["2025-06-19",15807.38,15891.24,15765.45,15765.45,27400],["2025-06-20",15681.59,15765.45,15681.59,15765.45,113700],["2025-06-23",15765.45,16058.96,15597.73,15807.38,73400],["2025-06-24",15807.38,16017.03,15807.38,15891.24,51400],["2025-06-25",15975.1,15975.1,15807.38,15849.31,37500],["2025-06-26",15933.17,15933.17,15765.45,15933.17,47000],["2025-06-27",15933.17,16310.53,15849.31,15975.1,192800],["2025-06-30",16184.74,16352.46,16017.03,16058.96,196300],["2025-07-01",16058.96,16310.53,15933.17,16017.03,104100],["2025-07-02",16100.89,16645.97,16100.89,16310.53,226300],["2025-07-03",16310.53,16310.53,15933.17,15975.1,119700],["2025-07-04",16058.96,16058.96,15849.31,15975.1,85200],["2025-07-07",15975.1,16184.74,15975.1,16142.82,77500],["2025-07-08",16352.46,16394.39,16142.82,16268.6,104200],["2025-07-09",16268.6,16268.6,16142.82,16184.74,137000],["2025-07-10",16226.67,16226.67,16100.89,16226.67,73700],["2025-07-11",16226.67,16226.67,16017.03,16017.03,123100],["2025-07-14",16142.82,16142.82,15975.1,16017.03,94700],["2025-07-15",16058.96,16226.67,16058.96,16184.74,107100],["2025-07-16",16226.67,16226.67,16017.03,16100.89,62100],["2025-07-17",16142.82,16268.6,16100.89,16184.74,238700],["2025-07-18",16268.6,16687.9,16268.6,16394.39,314000],["2025-07-21",16394.39,16604.04,16352.46,16352.46,125400],["2025-07-22",16394.39,16478.25,16268.6,16352.46,122200],["2025-07-23",16604.04,16604.04,16394.39,16478.25,176300],["2025-07-24",16687.9,16855.62,16478.25,16771.76,313100],["2025-07-25",17191.05,17861.92,17191.05,17610.34,469500],["2025-07-28",18029.64,18197.36,18029.64,18155.43,564700],["2025-07-29",18323.14,18323.14,17274.91,17400.7,519200],["2025-07-30",17442.63,17610.34,17316.84,17610.34,240600],["2025-07-31",17903.85,18113.5,17778.06,17861.92,228700],["2025-08-01",18113.5,18113.5,17819.99,17903.85,159600],["2025-08-04",17903.85,18029.64,17861.92,17903.85,282900],["2025-08-05",18197.36,18197.36,17861.92,18029.64,473200],["2025-08-06",18029.64,18071.57,17819.99,18071.57,381100],["2025-08-07",18298.03,18343.32,18071.57,18162.15,284400],["2025-08-08",18252.74,18252.74,17709.23,18026.28,203900],["2025-08-11",17845.11,18071.57,17845.11,18026.28,308800],["2025-08-12",18116.86,18116.86,17845.11,17890.4,151500],["2025-08-13",18116.86,18116.86,17709.23,17845.11,270800],["2025-08-14",17890.4,17980.98,17709.23,17845.11,313900],["2025-08-15",17935.69,18026.28,17663.94,17709.23,174200],["2025-08-18",17663.94,17845.11,17618.65,17754.52,168700],["2025-08-19",17799.81,18524.49,17754.52,18479.2,1022300],["2025-08-20",18796.24,18886.83,18116.86,18524.49,406900],["2025-08-21",18479.2,18841.53,17754.52,17845.11,302200],["2025-08-22",16758.1,17935.69,16758.1,17437.48,362100],["2025-08-25",17935.69,17935.69,16984.56,16984.56,188000],["2025-08-26",16939.26,17663.94,16893.97,17663.94,179500],["2025-08-27",17845.11,17890.4,17392.19,17573.35,100000],["2025-08-28",17573.35,17573.35,17392.19,17573.35,51600],["2025-08-29",17573.35,17573.35,17346.89,17346.89,174800],["2025-09-03",17346.89,17663.94,17346.89,17528.06,108600],["2025-09-04",17528.06,17799.81,17528.06,17799.81,153400],["2025-09-05",17890.4,18388.61,16984.56,16984.56,779500],["2025-09-08",17120.43,17663.94,17120.43,17573.35,217900],["2025-09-09",17709.23,17709.23,17392.19,17573.35,188600],["2025-09-10",17663.94,17754.52,17346.89,17482.77,78500],["2025-09-11",17482.77,17482.77,17029.85,17482.77,121000],["2025-09-12",17618.65,17709.23,17482.77,17663.94,74000],["2025-09-15",17890.4,18116.86,17845.11,18116.86,237400],["2025-09-16",18388.61,18388.61,17845.11,18071.57,212400],["2025-09-17",17935.69,18116.86,17754.52,17845.11,85300],["2025-09-18",17935.69,17935.69,17754.52,17845.11,104600],["2025-09-19",17845.11,17935.69,17754.52,17845.11,183800],["2025-09-22",18071.57,18071.57,17618.65,17663.94,158500],["2025-09-23",17663.94,17754.52,17618.65,17709.23,58400],["2025-09-24",17709.23,17754.52,17573.35,17754.52,73200],["2025-09-25",17980.98,17980.98,17890.4,17890.4,76600],["2025-09-26",17799.81,17980.98,17754.52,17935.69,134100],["2025-09-29",17935.69,17935.69,17663.94,17799.81,89600],["2025-09-30",18026.28,18026.28,17528.06,17528.06,132800],["2025-10-01",17528.06,17663.94,17528.06,17573.35,38000],["2025-10-02",17573.35,17573.35,17437.48,17482.77,103700],["2025-10-03",17437.48,17482.77,17301.6,17392.19,141200],["2025-10-06",17482.77,17573.35,17437.48,17528.06,29900],["2025-10-07",17573.35,17618.65,17392.19,17482.77,59900],["2025-10-08",17482.77,17482.77,17301.6,17301.6,219800],["2025-10-09",17346.89,17437.48,17211.02,17346.89,139300],["2025-10-10",17392.19,17482.77,17346.89,17437.48,68800],["2025-10-13",17211.02,17437.48,17211.02,17437.48,62800],["2025-10-14",17256.31,17528.06,17211.02,17392.19,86200],["2025-10-15",17392.19,17437.48,17211.02,17301.6,93100],["2025-10-16",17301.6,17301.6,17211.02,17211.02,53400],["2025-10-17",17120.43,17211.02,17029.85,17029.85,33500],["2025-10-20",17075.14,17211.02,16667.51,16667.51,184700],["2025-10-21",16667.51,16803.39,16395.76,16758.1,53200],["2025-10-22",17029.85,17029.85,16305.17,16848.68,20200],["2025-10-23",17029.85,17029.85,16667.51,16667.51,17300],["2025-10-24",16848.68,16848.68,16622.22,16712.8,23000],["2025-10-27",16758.1,16893.97,16758.1,16848.68,24600],["2025-10-28",16848.68,17029.85,16848.68,16893.97,36700],["2025-10-29",16939.26,17211.02,16893.97,17075.14,46000],["2025-10-30",17075.14,17075.14,16667.51,16848.68,31500],["2025-10-31",16758.1,17075.14,16758.1,16939.26,29900],["2025-11-03",16712.8,16984.56,16712.8,16803.39,36400],["2025-11-04",16758.1,16848.68,16622.22,16848.68,38700],["2025-11-05",17029.85,17029.85,16667.51,16758.1,35600],["2025-11-06",16803.39,16848.68,16758.1,16803.39,50300],["2025-11-07",16848.68,16848.68,16667.51,16667.51,48000],["2025-11-10",16622.22,16712.8,16576.93,16622.22,62200],["2025-11-11",16622.22,16758.1,16576.93,16622.22,33700],["2025-11-12",16622.22,16758.1,16486.34,16758.1,33000],["2025-11-13",16803.39,17165.72,16758.1,16939.26,116100],["2025-11-14",16939.26,17211.02,16939.26,16939.26,29500],["2025-11-17",17120.43,17120.43,16848.68,16984.56,31800],["2025-11-18",17120.43,17120.43,16848.68,16893.97,87000],["2025-11-19",16893.97,16939.26,16712.8,16758.1,28700],["2025-11-20",16758.1,16803.39,16712.8,16758.1,11400],["2025-11-21",16939.26,16939.26,16667.51,16758.1,30900],["2025-11-24",16803.39,16803.39,16712.8,16712.8,11400],["2025-11-25",16712.8,16758.1,16622.22,16622.22,44400],["2025-11-26",16622.22,16712.8,16576.93,16667.51,29600],["2025-11-27",16667.51,16712.8,16622.22,16622.22,34800],["2025-11-28",16622.22,16712.8,16622.22,16622.22,19300],["2025-12-01",16712.8,16712.8,16531.63,16622.22,84400],["2025-12-02",16712.8,16712.8,16531.63,16622.22,44300],["2025-12-03",16712.8,16758.1,16576.93,16622.22,27100],["2025-12-04",16667.51,16758.1,16622.22,16622.22,66200],["2025-12-05",16622.22,16622.22,16576.93,16622.22,61500],["2025-12-08",16622.22,16622.22,16441.05,16486.34,98600],["2025-12-09",16486.34,16531.63,16395.76,16441.05,62200],["2025-12-10",16441.05,16531.63,16441.05,16441.05,6500],["2025-12-11",16576.93,16712.8,16305.17,16350.47,80300],["2025-12-12",16395.76,16486.34,16305.17,16350.47,82200],["2025-12-15",16350.47,16395.76,16350.47,16395.76,21200],["2025-12-16",16395.76,16395.76,16350.47,16395.76,30000],["2025-12-17",16350.47,16395.76,16305.17,16395.76,71200],["2025-12-18",16395.76,16395.76,16350.47,16395.76,18300],["2025-12-19",16672.09,16672.09,16441.81,16487.87,17600],["2025-12-22",16718.15,16718.15,16533.92,16626.04,28300],["2025-12-23",16672.09,16718.15,16441.81,16487.87,26200],["2025-12-24",16579.98,16579.98,16441.81,16533.92,8900],["2025-12-25",16487.87,16579.98,16487.87,16533.92,10600],["2025-12-26",16487.87,16626.04,16441.81,16626.04,33500],["2025-12-29",16672.09,16672.09,16579.98,16626.04,11400],["2025-12-30",16579.98,16579.98,16487.87,16579.98,7300],["2025-12-31",16579.98,16626.04,16487.87,16487.87,56600],["2026-01-05",16533.92,16579.98,16441.81,16487.87,30400],["2026-01-06",16441.81,16533.92,16441.81,16487.87,36600],["2026-01-07",16487.87,16764.2,16441.81,16672.09,70100],["2026-01-08",16672.09,16764.2,16626.04,16626.04,21400],["2026-01-09",16487.87,16672.09,16487.87,16533.92,25900],["2026-01-12",16533.92,16764.2,16533.92,16672.09,43500],["2026-01-13",16672.09,17040.54,16626.04,16902.37,84800],["2026-01-14",16994.48,16994.48,16672.09,16948.42,54800],["2026-01-15",17040.54,17040.54,16764.2,16994.48,24400],["2026-01-16",17501.09,18145.87,17270.81,18145.87,449400],["2026-01-19",19389.37,19389.37,18376.14,18560.37,262600],["2026-01-20",18145.87,18422.2,17685.31,17823.48,220000],["2026-01-21",17270.81,17869.53,17270.81,17501.09,192500],["2026-01-22",17501.09,17685.31,17178.7,17316.87,100600],["2026-01-23",18237.98,18237.98,17869.53,17961.65,237500],["2026-01-26",18237.98,19159.09,17961.65,18053.76,338900],["2026-01-27",17961.65,18514.31,17823.48,17961.65,267200],["2026-01-28",17915.59,18237.98,17777.42,18007.7,22700],["2026-01-29",17823.48,18145.87,17501.09,17869.53,95800],["2026-01-30",17823.48,17869.53,17639.26,17685.31,63600],["2026-02-02",18053.76,18053.76,17593.2,17731.37,58900],["2026-02-03",17961.65,18882.76,17869.53,18744.59,438400],["2026-02-04",18928.81,18928.81,18468.26,18560.37,316600],["2026-02-05",18468.26,18744.59,18007.7,18053.76,143600],["2026-02-06",17961.65,18191.92,17593.2,17731.37,122700],["2026-02-09",17731.37,17731.37,16856.31,17639.26,132100],["2026-02-10",17685.31,17869.53,17408.98,17501.09,159800],["2026-02-11",17501.09,17777.42,17501.09,17777.42,217000],["2026-02-12",17547.15,17685.31,17455.03,17455.03,70800],["2026-02-13",17501.09,17685.31,17362.92,17639.26,56200],["2026-02-23",17685.31,17823.48,17639.26,17685.31,52400],["2026-02-24",17777.42,18191.92,17777.42,17869.53,154400],["2026-02-25",17823.48,18145.87,17823.48,18007.7,76200],["2026-02-26",18099.81,18099.81,17777.42,17915.59,26100],["2026-02-27",17777.42,17915.59,17685.31,17823.48,78900],["2026-03-02",17408.98,17777.42,17408.98,17547.15,154200],["2026-03-03",17455.03,17731.37,17362.92,17408.98,115800],["2026-03-04",17547.15,17547.15,17224.76,17316.87,202600],["2026-03-05",17316.87,17501.09,17040.54,17224.76,99800],["2026-03-06",17178.7,17316.87,17178.7,17178.7,35000],["2026-03-09",16487.87,16487.87,15981.26,16119.43,302600],["2026-03-10",16856.31,16856.31,16257.59,16579.98,111800],["2026-03-11",16626.04,17501.09,15474.65,17086.59,95000],["2026-03-12",16579.98,17408.98,16579.98,17270.81,125200],["2026-03-13",17316.87,17501.09,17316.87,17362.92,68000],["2026-03-16",17362.92,17547.15,17270.81,17501.09,80400],["2026-03-17",17501.09,17547.15,17362.92,17501.09,46900],["2026-03-18",17501.09,17547.15,17224.76,17408.98,21100],["2026-03-19",17224.76,17408.98,17178.7,17408.98,36800],["2026-03-20",17132.65,17408.98,17132.65,17316.87,12200],["2026-03-23",17270.81,17270.81,16902.37,17040.54,53100],["2026-03-24",17040.54,17224.76,16902.37,17224.76,23300],["2026-03-25",17270.81,17316.87,17132.65,17316.87,28100],["2026-03-26",17316.87,17316.87,17178.7,17178.7,34800],["2026-03-27",17086.59,17639.26,17086.59,17501.09,86700],["2026-03-30",17040.54,17316.87,17040.54,17132.65,38800],["2026-03-31",17132.65,17270.81,17040.54,17040.54,56500],["2026-04-01",17132.65,17270.81,17040.54,17132.65,92400],["2026-04-02",17132.65,17132.65,16994.48,17040.54,35200],["2026-04-03",16994.48,17086.59,16856.31,17040.54,31900],["2026-04-06",17086.59,17132.65,16856.31,16948.42,49700],["2026-04-07",17040.54,17040.54,16902.37,16948.42,16800],["2026-04-08",17040.54,17132.65,16994.48,17040.54,90000],["2026-04-09",17040.54,17040.54,16948.42,16948.42,41700],["2026-04-10",16994.48,17086.59,16948.42,16948.42,52500],["2026-04-13",16902.37,16994.48,16856.31,16994.48,14200],["2026-04-14",17086.59,17086.59,16948.42,16994.48,35700],["2026-04-15",16994.48,17040.54,16948.42,16994.48,31400],["2026-04-16",17040.54,17040.54,16902.37,16902.37,29100],["2026-04-17",16948.42,16994.48,16902.37,16902.37,10200],["2026-04-20",16948.42,16948.42,16764.2,16810.26,22000],["2026-04-21",16902.37,16948.42,16810.26,16810.26,41100],["2026-04-22",16810.26,17040.54,16810.26,16902.37,28900],["2026-04-23",16902.37,17316.87,16856.31,17040.54,90700],["2026-04-24",17040.54,17040.54,16856.31,16948.42,16000],["2026-04-28",17040.54,17086.59,16810.26,16856.31,32700],["2026-04-29",16856.31,16948.42,16856.31,16948.42,40800],["2026-05-04",17041.55,17227.79,17041.55,17041.55,24800],["2026-05-05",17041.55,17181.23,16994.99,17134.67,22100],["2026-05-06",17134.67,17134.67,16994.99,17041.55,16000],["2026-05-07",17088.11,17088.11,16994.99,16994.99,37700],["2026-05-08",17041.55,17134.67,16948.42,16948.42,25600],["2026-05-11",16948.42,17041.55,16901.86,16901.86,39300],["2026-05-12",16901.86,16994.99,16855.3,16855.3,59200],["2026-05-13",16994.99,16994.99,16855.3,16948.42,29700],["2026-05-14",16948.42,16994.99,16855.3,16994.99,13600],["2026-05-15",16901.86,16994.99,16855.3,16948.42,26400],["2026-05-18",16948.42,16994.99,16901.86,16994.99,19200],["2026-05-19",17227.79,17227.79,16948.42,17041.55,28500],["2026-05-20",17041.55,17041.55,16855.3,16855.3,56300],["2026-05-21",16855.3,16948.42,16855.3,16901.86,15000],["2026-05-22",16901.86,17041.55,16855.3,17041.55,18900],["2026-05-25",17134.67,17227.79,16948.42,17134.67,11300],["2026-05-26",17134.67,17134.67,16948.42,16994.99,14000],["2026-05-27",16994.99,17088.11,16994.99,17041.55,4800],["2026-05-28",16948.42,17041.55,16901.86,16901.86,33100],["2026-05-29",17041.55,17041.55,16901.86,16901.86,9100],["2026-06-01",16901.86,16948.42,16901.86,16948.42,6700],["2026-06-02",17041.55,17041.55,16808.74,16994.99,6400],["2026-06-03",17041.55,17041.55,16901.86,16948.42,10500],["2026-06-04",16948.42,16948.42,16901.86,16948.42,8400],["2026-06-05",16948.42,16948.42,16855.3,16855.3,18400],["2026-06-08",16855.3,16948.42,16808.74,16855.3,43000],["2026-06-09",16901.86,16948.42,16715.62,16855.3,42300],["2026-06-10",16855.3,17041.55,16855.3,16948.42,21000],["2026-06-11",16855.3,17041.55,16808.74,17041.55,24800],["2026-06-12",17041.55,17041.55,16808.74,16808.74,4100],["2026-06-15",16855.3,16948.42,16808.74,16808.74,9200],["2026-06-16",16855.3,16855.3,16762.18,16855.3,64700],["2026-06-17",16855.3,16901.86,16808.74,16808.74,2700],["2026-06-18",16808.74,16948.42,16808.74,16855.3,21600],["2026-06-19",16948.42,16948.42,16855.3,16855.3,2600],["2026-06-22",16808.74,16855.3,16808.74,16855.3,15900],["2026-06-23",16948.42,16948.42,16762.18,16808.74,14100],["2026-06-24",16808.74,16808.74,16762.18,16762.18,18800],["2026-06-25",16762.18,16762.18,16715.62,16762.18,29000],["2026-06-26",16762.18,16808.74,16669.05,16808.74,32300],["2026-06-29",16669.05,16762.18,16669.05,16715.62,10900],["2026-06-30",16715.62,16855.3,16715.62,16808.74,27200],["2026-07-01",16808.74,16855.3,16715.62,16808.74,82700],["2026-07-02",16808.74,16855.3,16762.18,16808.74,108300],["2026-07-03",16762.18,16901.86,16762.18,16901.86,108400],["2026-07-06",16901.86,16948.42,16669.05,16669.05,23600],["2026-07-07",16669.05,16948.42,16669.05,16762.18,97900],["2026-07-08",16762.18,16855.3,16762.18,16762.18,9600],["2026-07-09",16762.18,16808.74,16715.62,16808.74,11300],["2026-07-10",16715.62,16762.18,16575.93,16575.93,69000],["2026-07-13",16575.93,16575.93,16436.25,16436.25,114200],["2026-07-14",16389.68,16482.81,16389.68,16436.25,117200],["2026-07-15",16389.68,16389.68,16296.56,16296.56,147800],["2026-07-16",16529.37,16575.93,16343.12,16389.68,25800],["2026-07-17",16343.12,16389.68,16296.56,16296.56,22200],["2026-07-20",16296.56,16296.56,16110.32,16110.32,145700],["2026-07-21",16063.75,16110.32,15970.63,15970.63,64500],["2026-07-22",15830.95,15877.51,15737.82,15737.82,81900],["2026-07-23",15970.63,15970.63,15644.7,15830.95,40100],["2026-07-24",15551.58,15924.07,15551.58,15784.38,8200],["2026-07-27",15830.95,15830.95,15551.58,15551.58,43900],["2026-07-28",15551.58,15737.82,15458.45,15551.58,32300],["2026-07-29",15598.14,15598.14,15551.58,15598.14,10800],["2026-07-30",15644.7,15691.26,15505.01,15644.7,11900],["2026-07-31",15830.95,16063.75,15737.82,15877.51,8400],["2026-08-03",15644.7,16017.19,15644.7,15830.95,48400],["2026-08-04",15830.95,15830.95,15691.26,15830.95,59700],["2026-08-05",15924.07,15970.63,15691.26,15691.26,21500],["2026-08-06",15691.26,15784.38,15691.26,15737.82,8000],["2026-08-07",15784.38,15877.51,15737.82,15737.82,79600],["2026-08-10",15737.82,15877.51,15691.26,15877.51,9700],["2026-08-11",15877.51,16063.75,15784.38,15877.51,55100],["2026-08-12",15877.51,15924.07,15784.38,15877.51,24100],["2026-08-13",15924.07,15924.07,15784.38,15877.51,13200],["2026-08-14",15877.51,15877.51,15644.7,15737.82,12200],["2026-08-17",15737.82,15784.38,15691.26,15784.38,13200],["2026-08-18",15784.38,15784.38,15691.26,15691.26,4200],["2026-08-19",15691.26,15691.26,15644.7,15691.26,4300],["2026-08-20",15691.26,15691.26,15644.7,15644.7,6000],["2026-08-21",15598.14,15737.82,15598.14,15737.82,19800],["2026-08-24",15784.38,16017.19,15784.38,16017.19,35500],["2026-08-25",16017.19,16343.12,16017.19,16250.0,46900],["2026-08-26",16250.0,16250.0,16156.88,16250.0,29000],["2026-08-27",16250.0,16250.0,16017.19,16250.0,16600],["2026-08-28",16250.0,16250.0,16110.32,16110.32,10400],["2026-09-03",16250.0,16250.0,16110.32,16110.32,22600],["2026-09-04",16156.88,16250.0,16110.32,16110.32,8800],["2026-09-07",16156.88,16389.68,16110.32,16296.56,47800],["2026-09-08",16296.56,16436.25,16296.56,16389.68,29400],["2026-09-09",16296.56,16575.93,16203.44,16250.0,19600],["2026-09-10",16850.0,16850.0,16200.0,16300.0,41900],["2026-09-11",16200.0,16250.0,16050.0,16100.0,14000],["2026-09-14",16000.0,16050.0,16000.0,16000.0,14000],["2026-09-15",16000.0,16100.0,16000.0,16100.0,34800],["2026-09-16",16100.0,16150.0,16000.0,16150.0,19200],["2026-09-17",16100.0,16100.0,16050.0,16100.0,11100],["2026-09-18",16150.0,16400.0,16150.0,16300.0,12400],["2026-09-21",16300.0,16350.0,16200.0,16300.0,36500],["2026-09-22",16350.0,16500.0,16300.0,16350.0,35200],["2026-09-23",16500.0,16500.0,16300.0,16300.0,15600],["2026-09-24",16200.0,16200.0,16100.0,16150.0,23300],["2026-09-25",16100.0,16150.0,16050.0,16150.0,16800],["2026-09-28",16150.0,16200.0,15900.0,16000.0,53100],["2026-09-29",15650.0,16000.0,15650.0,15900.0,14900],["2026-09-30",15900.0,15900.0,15900.0,15900.0,9700],["2026-10-01",15900.0,15900.0,15800.0,15800.0,35800],["2026-10-02",15800.0,16000.0,15800.0,15850.0,9900],["2026-10-05",16000.0,16000.0,15900.0,15900.0,800],["2026-10-06",15850.0,16000.0,15850.0,15850.0,32000],["2026-10-07",15650.0,15800.0,15650.0,15800.0,4500],["2026-10-08",16100.0,16100.0,15750.0,15800.0,15700],["2026-10-09",15800.0,15950.0,15800.0,15800.0,1200],["2026-10-12",15800.0,16700.0,15800.0,15800.0,21900]]}