{"sym":"TVB","index":false,"bars":[["2015-06-18",3698.66,3698.66,3698.66,3698.66,64300],["2015-06-19",4040.56,4040.56,4040.56,4040.56,201000],["2015-06-22",4444.61,4444.61,4444.61,4444.61,288000],["2015-06-23",4879.75,4879.75,4879.75,4879.75,147500],["2015-06-24",5345.97,5345.97,4413.53,4444.61,372900],["2015-06-25",4600.02,4662.18,4195.96,4195.96,2510600],["2015-06-26",3854.07,4040.56,3854.07,3916.23,89200],["2015-06-29",3512.18,4258.12,3512.18,3543.26,239900],["2015-06-30",3325.69,3481.09,3325.69,3418.93,249800],["2015-07-01",3387.85,3450.01,3325.69,3325.69,177300],["2015-07-02",3108.12,3450.01,3108.12,3418.93,190700],["2015-07-03",3356.77,3356.77,3263.53,3294.61,205100],["2015-07-06",3325.69,3418.93,3201.36,3294.61,503400],["2015-07-07",3263.53,3387.85,3263.53,3356.77,151500],["2015-07-08",3356.77,3418.93,3232.44,3232.44,448000],["2015-07-09",3294.61,3294.61,3014.88,3201.36,172800],["2015-07-10",3108.12,3201.36,3045.96,3077.04,118800],["2015-07-13",3139.2,3170.28,3045.96,3077.04,126500],["2015-07-14",3045.96,3077.04,2921.63,3077.04,123900],["2015-07-15",2952.71,3014.88,2890.55,2952.71,133700],["2015-07-16",2952.71,2983.8,2952.71,2952.71,93800],["2015-07-17",2952.71,3014.88,2952.71,3014.88,94700],["2015-07-20",2983.8,3014.88,2890.55,2890.55,66600],["2015-07-21",2921.63,2921.63,2859.47,2859.47,73200],["2015-07-22",2890.55,2952.71,2859.47,2952.71,87400],["2015-07-23",2859.47,2921.63,2859.47,2859.47,75200],["2015-07-24",2859.47,2859.47,2797.31,2797.31,74500],["2015-07-27",2828.39,2890.55,2797.31,2859.47,67200],["2015-07-28",2859.47,2921.63,2797.31,2828.39,78200],["2015-07-29",2828.39,2921.63,2828.39,2859.47,69400],["2015-07-30",2859.47,2921.63,2859.47,2859.47,41600],["2015-07-31",2859.47,2952.71,2797.31,2797.31,34300],["2015-08-03",2859.47,2859.47,2766.23,2859.47,34900],["2015-08-04",2859.47,2952.71,2828.39,2859.47,69000],["2015-08-05",2859.47,2983.8,2859.47,2890.55,71300],["2015-08-06",2890.55,2921.63,2890.55,2921.63,71100],["2015-08-07",2921.63,3045.96,2921.63,2952.71,76800],["2015-08-10",2921.63,2921.63,2890.55,2890.55,56600],["2015-08-11",2921.63,3045.96,2921.63,2952.71,72900],["2015-08-12",2952.71,3045.96,2921.63,2952.71,86300],["2015-08-13",2952.71,3014.88,2890.55,2952.71,89300],["2015-08-14",2921.63,3014.88,2890.55,2952.71,96200],["2015-08-17",2921.63,2952.71,2797.31,2859.47,92300],["2015-08-18",2828.39,2921.63,2828.39,2890.55,89800],["2015-08-19",2859.47,3263.53,2828.39,3263.53,104600],["2015-08-20",2890.55,3014.88,2797.31,2952.71,155000],["2015-08-21",2859.47,2859.47,2766.23,2797.31,104000],["2015-08-24",2828.39,2828.39,2797.31,2797.31,95200],["2015-08-25",2797.31,2797.31,2735.15,2766.23,161700],["2015-08-26",2766.23,2890.55,2735.15,2797.31,169300],["2015-08-27",2859.47,2890.55,2828.39,2828.39,119400],["2015-08-28",2859.47,2921.63,2859.47,2859.47,113600],["2015-08-31",2859.47,2859.47,2828.39,2859.47,115700],["2015-09-01",2859.47,2952.71,2859.47,2890.55,92900],["2015-09-03",2890.55,2890.55,2859.47,2859.47,63100],["2015-09-04",2859.47,2890.55,2828.39,2890.55,69800],["2015-09-07",2828.39,2828.39,2828.39,2828.39,72500],["2015-09-08",2828.39,2890.55,2797.31,2828.39,77900],["2015-09-09",2797.31,2828.39,2797.31,2797.31,71900],["2015-09-10",2797.31,2828.39,2797.31,2828.39,84200],["2015-09-11",2797.31,2828.39,2797.31,2797.31,75700],["2015-09-14",2828.39,2890.55,2797.31,2828.39,74100],["2015-09-15",2797.31,2828.39,2797.31,2797.31,74000],["2015-09-16",2797.31,2828.39,2797.31,2828.39,76200],["2015-09-17",2797.31,2828.39,2797.31,2797.31,77900],["2015-09-18",2797.31,2828.39,2797.31,2828.39,68100],["2015-09-21",2828.39,2828.39,2797.31,2828.39,74400],["2015-09-22",2797.31,2859.47,2766.23,2797.31,104800],["2015-09-23",2797.31,2828.39,2797.31,2828.39,106800],["2015-09-24",2797.31,2828.39,2797.31,2797.31,99700],["2015-09-25",2797.31,2828.39,2797.31,2828.39,101900],["2015-09-28",2797.31,2797.31,2766.23,2797.31,105200],["2015-09-29",2797.31,2828.39,2766.23,2828.39,104700],["2015-09-30",2797.31,2859.47,2797.31,2797.31,106200],["2015-10-01",2797.31,2828.39,2797.31,2828.39,106600],["2015-10-02",2797.31,2828.39,2766.23,2797.31,101100],["2015-10-05",2797.31,2859.47,2766.23,2797.31,115300],["2015-10-06",2766.23,2766.23,2766.23,2766.23,111100],["2015-10-07",2797.31,2797.31,2735.15,2797.31,117300],["2015-10-08",2766.23,2797.31,2766.23,2797.31,109200],["2015-10-09",2797.31,2797.31,2766.23,2797.31,110200],["2015-10-12",2766.23,2797.31,2766.23,2797.31,106000],["2015-10-13",2766.23,2797.31,2766.23,2797.31,109700],["2015-10-14",2766.23,2797.31,2766.23,2797.31,116400],["2015-10-15",2766.23,2766.23,2766.23,2766.23,109600],["2015-10-16",2766.23,2766.23,2766.23,2766.23,110900],["2015-10-19",2766.23,2766.23,2735.15,2735.15,102500],["2015-10-20",2766.23,2797.31,2766.23,2797.31,117500],["2015-10-21",2766.23,2797.31,2766.23,2797.31,107900],["2015-10-22",2797.31,2859.47,2766.23,2797.31,128700],["2015-10-23",2797.31,2890.55,2797.31,2828.39,121400],["2015-10-26",2797.31,2797.31,2766.23,2797.31,114500],["2015-10-27",2797.31,2797.31,2766.23,2797.31,119200],["2015-10-28",2797.31,2797.31,2766.23,2766.23,104600],["2015-10-29",2766.23,2766.23,2735.15,2766.23,116300],["2015-10-30",2735.15,2766.23,2735.15,2735.15,112300],["2015-11-02",2735.15,2797.31,2735.15,2797.31,114800],["2015-11-03",2766.23,2797.31,2766.23,2797.31,104100],["2015-11-04",2797.31,2797.31,2735.15,2797.31,105700],["2015-11-05",2766.23,2828.39,2766.23,2797.31,102400],["2015-11-06",2797.31,2797.31,2766.23,2766.23,103500],["2015-11-09",2766.23,2797.31,2766.23,2797.31,106600],["2015-11-10",2766.23,2797.31,2766.23,2766.23,102300],["2015-11-11",2766.23,2797.31,2766.23,2766.23,105800],["2015-11-12",2766.23,2766.23,2766.23,2766.23,103100],["2015-11-13",2766.23,2797.31,2766.23,2797.31,119700],["2015-11-16",2797.31,2797.31,2766.23,2766.23,103900],["2015-11-17",2766.23,2797.31,2735.15,2766.23,101900],["2015-11-18",2766.23,2766.23,2735.15,2766.23,81100],["2015-11-19",2766.23,2797.31,2766.23,2797.31,91900],["2015-11-20",2797.31,2828.39,2797.31,2797.31,103100],["2015-11-23",2797.31,2797.31,2735.15,2797.31,83900],["2015-11-24",2766.23,2797.31,2766.23,2766.23,80600],["2015-11-25",2766.23,2766.23,2766.23,2766.23,81600],["2015-11-26",2766.23,2797.31,2766.23,2766.23,91800],["2015-11-27",2766.23,2766.23,2766.23,2766.23,83300],["2015-11-30",2766.23,2766.23,2735.15,2735.15,85700],["2015-12-01",2766.23,2766.23,2766.23,2766.23,81300],["2015-12-02",2766.23,2766.23,2766.23,2766.23,103700],["2015-12-03",2766.23,2766.23,2735.15,2735.15,102500],["2015-12-04",2766.23,2766.23,2766.23,2766.23,107700],["2015-12-07",2766.23,2766.23,2766.23,2766.23,98100],["2015-12-08",2766.23,2766.23,2735.15,2735.15,94100],["2015-12-09",2735.15,2735.15,2548.66,2610.82,101900],["2015-12-10",2704.06,2735.15,2704.06,2735.15,143600],["2015-12-11",2735.15,2735.15,2735.15,2735.15,100900],["2015-12-14",2735.15,2766.23,2735.15,2735.15,87200],["2015-12-15",2735.15,2766.23,2735.15,2766.23,84200],["2015-12-16",2735.15,2797.31,2735.15,2797.31,80800],["2015-12-17",2766.23,2828.39,2766.23,2797.31,82200],["2015-12-18",2797.31,2828.39,2766.23,2797.31,83500],["2015-12-21",2797.31,2797.31,2735.15,2766.23,80200],["2015-12-22",2766.23,2766.23,2672.98,2735.15,82800],["2015-12-23",2704.06,2704.06,2641.9,2704.06,91600],["2015-12-24",2672.98,2704.06,2579.74,2704.06,83200],["2015-12-25",2672.98,2735.15,2672.98,2735.15,81300],["2015-12-28",2766.23,2797.31,2766.23,2797.31,55600],["2015-12-29",2766.23,2797.31,2766.23,2797.31,60600],["2015-12-30",2797.31,2859.47,2766.23,2797.31,70600],["2015-12-31",2797.31,2797.31,2735.15,2766.23,695000],["2016-01-04",2766.23,2766.23,2735.15,2766.23,65300],["2016-01-05",2704.06,2735.15,2610.82,2735.15,98400],["2016-01-06",2704.06,2735.15,2672.98,2735.15,63000],["2016-01-07",2704.06,2704.06,2672.98,2672.98,64900],["2016-01-08",2704.06,2735.15,2672.98,2704.06,61600],["2016-01-11",2735.15,2797.31,2704.06,2735.15,64300],["2016-01-12",2735.15,2766.23,2704.06,2766.23,71900],["2016-01-13",2735.15,2735.15,2672.98,2704.06,64500],["2016-01-14",2735.15,2735.15,2610.82,2704.06,73500],["2016-01-15",2300.01,3108.12,2300.01,2704.06,79900],["2016-01-18",2641.9,2672.98,2641.9,2672.98,61800],["2016-01-19",2610.82,2672.98,2610.82,2672.98,65600],["2016-01-20",2672.98,2766.23,2672.98,2704.06,67500],["2016-01-21",2641.9,2735.15,2641.9,2672.98,68000],["2016-01-22",2610.82,2704.06,2610.82,2672.98,65800],["2016-01-25",2641.9,2735.15,2641.9,2672.98,61600],["2016-01-26",2610.82,2610.82,2579.74,2579.74,62400],["2016-01-27",2548.66,2548.66,2455.41,2517.58,77200],["2016-01-28",2424.33,2486.5,2424.33,2486.5,88300],["2016-01-29",2424.33,2486.5,2424.33,2486.5,78200],["2016-02-01",2424.33,2486.5,2424.33,2455.41,60600],["2016-02-02",2393.25,2548.66,2362.17,2486.5,63200],["2016-02-03",2486.5,2579.74,2486.5,2517.58,71100],["2016-02-04",2517.58,2610.82,2486.5,2548.66,76100],["2016-02-05",2610.82,2704.06,2548.66,2610.82,77200],["2016-02-15",2672.98,2735.15,2610.82,2672.98,67200],["2016-02-16",2672.98,2704.06,2579.74,2641.9,61100],["2016-02-17",2672.98,2735.15,2579.74,2610.82,62600],["2016-02-18",2672.98,2766.23,2610.82,2704.06,77500],["2016-02-19",2641.9,2704.06,2610.82,2672.98,72000],["2016-02-22",2641.9,2766.23,2610.82,2704.06,80900],["2016-02-23",2704.06,2735.15,2610.82,2641.9,66800],["2016-02-24",2641.9,2704.06,2641.9,2672.98,70700],["2016-02-25",2672.98,2735.15,2641.9,2641.9,63000],["2016-02-26",2641.9,2735.15,2641.9,2704.06,67800],["2016-02-29",2672.98,2735.15,2610.82,2704.06,70600],["2016-03-01",2610.82,2641.9,2610.82,2641.9,20700],["2016-03-02",2610.82,2704.06,2579.74,2672.98,70500],["2016-03-03",2641.9,2672.98,2579.74,2672.98,74800],["2016-03-04",2641.9,2672.98,2610.82,2641.9,66700],["2016-03-07",2610.82,2672.98,2579.74,2672.98,72500],["2016-03-08",2641.9,2704.06,2610.82,2672.98,71300],["2016-03-09",2641.9,2704.06,2641.9,2672.98,64200],["2016-03-10",2641.9,2672.98,2641.9,2672.98,74100],["2016-03-11",2610.82,2641.9,2579.74,2610.82,75000],["2016-03-14",2610.82,2672.98,2610.82,2610.82,52300],["2016-03-15",2641.9,2672.98,2610.82,2672.98,56800],["2016-03-16",2610.82,2672.98,2610.82,2672.98,52300],["2016-03-17",2641.9,2704.06,2641.9,2704.06,45500],["2016-03-18",2641.9,2672.98,2610.82,2672.98,43700],["2016-03-21",2641.9,2672.98,2641.9,2672.98,47100],["2016-03-22",2641.9,2672.98,2610.82,2672.98,46100],["2016-03-23",2641.9,2672.98,2641.9,2672.98,46000],["2016-03-24",2672.98,2704.06,2641.9,2672.98,47500],["2016-03-25",2672.98,2704.06,2641.9,2704.06,60300],["2016-03-28",2672.98,2735.15,2672.98,2704.06,62200],["2016-03-29",2672.98,2735.15,2672.98,2735.15,65100],["2016-03-30",2704.06,2766.23,2704.06,2735.15,66900],["2016-03-31",2704.06,2735.15,2672.98,2704.06,68500],["2016-04-01",2704.06,2735.15,2672.98,2735.15,67100],["2016-04-04",2704.06,2766.23,2672.98,2735.15,65600],["2016-04-05",2704.06,2704.06,2641.9,2672.98,62300],["2016-04-06",2424.33,2797.31,2424.33,2672.98,68500],["2016-04-07",2641.9,2735.15,2641.9,2672.98,66100],["2016-04-08",2672.98,2704.06,2641.9,2704.06,65900],["2016-04-11",2672.98,2704.06,2641.9,2704.06,68600],["2016-04-12",2672.98,2735.15,2641.9,2704.06,61900],["2016-04-13",2672.98,2735.15,2641.9,2704.06,61400],["2016-04-14",2672.98,2704.06,2641.9,2672.98,63100],["2016-04-15",2672.98,2735.15,2641.9,2704.06,62900],["2016-04-19",2641.9,2735.15,2641.9,2704.06,62700],["2016-04-20",2672.98,2704.06,2672.98,2704.06,65100],["2016-04-21",2672.98,2735.15,2672.98,2704.06,63600],["2016-04-22",2672.98,2735.15,2672.98,2704.06,64700],["2016-04-25",2704.06,2735.15,2672.98,2735.15,64400],["2016-04-26",2672.98,2704.06,2641.9,2704.06,61600],["2016-04-27",2672.98,2704.06,2641.9,2672.98,62500],["2016-04-28",2672.98,2735.15,2672.98,2704.06,60600],["2016-04-29",2672.98,2704.06,2641.9,2704.06,62700],["2016-05-04",2672.98,2704.06,2641.9,2672.98,61700],["2016-05-05",2672.98,2704.06,2641.9,2672.98,61400],["2016-05-06",2672.98,2735.15,2672.98,2672.98,65800],["2016-05-09",2704.06,2735.15,2672.98,2672.98,63800],["2016-05-10",2735.15,2735.15,2672.98,2735.15,65500],["2016-05-11",2704.06,2704.06,2610.82,2641.9,67400],["2016-05-12",2641.9,2672.98,2579.74,2610.82,64700],["2016-05-13",2641.9,2641.9,2579.74,2579.74,63800],["2016-05-16",2579.74,2610.82,2548.66,2548.66,66400],["2016-05-17",2548.66,2610.82,2517.58,2517.58,61100],["2016-05-18",2579.74,2579.74,2486.5,2517.58,66200],["2016-05-19",2548.66,2548.66,2486.5,2486.5,63500],["2016-05-20",2486.5,2517.58,2486.5,2486.5,65400],["2016-05-23",2486.5,2486.5,2424.33,2455.41,51200],["2016-05-24",2455.41,2517.58,2393.25,2424.33,50600],["2016-05-25",2424.33,2424.33,2362.17,2393.25,51800],["2016-05-26",2393.25,2393.25,2331.09,2362.17,50800],["2016-05-27",2362.17,2362.17,2300.01,2331.09,50500],["2016-05-30",2331.09,2362.17,2300.01,2300.01,51600],["2016-05-31",2300.01,2362.17,2300.01,2331.09,52300],["2016-06-01",2331.09,2331.09,2268.93,2331.09,45700],["2016-06-02",2300.01,2300.01,2237.85,2300.01,48300],["2016-06-03",2268.93,2300.01,2237.85,2237.85,47300],["2016-06-06",2300.01,2331.09,2268.93,2300.01,53300],["2016-06-07",2268.93,2331.09,2268.93,2300.01,44800],["2016-06-08",2268.93,2331.09,2268.93,2300.01,46200],["2016-06-09",2300.01,2331.09,2268.93,2300.01,44000],["2016-06-10",2268.93,2300.01,2237.85,2268.93,47100],["2016-06-13",2268.93,2300.01,2237.85,2268.93,45800],["2016-06-14",2268.93,2300.01,2237.85,2268.93,46400],["2016-06-15",2237.85,2300.01,2237.85,2268.93,49200],["2016-06-16",2268.93,2300.01,2237.85,2268.93,46700],["2016-06-17",2237.85,2300.01,2237.85,2300.01,54300],["2016-06-20",2268.93,2331.09,2268.93,2300.01,48100],["2016-06-21",2300.01,2362.17,2300.01,2331.09,46100],["2016-06-22",2300.01,2362.17,2300.01,2331.09,43300],["2016-06-23",2300.01,2362.17,2300.01,2331.09,45400],["2016-06-24",2362.17,2362.17,2268.93,2300.01,47400],["2016-06-27",2300.01,2486.5,2268.93,2486.5,52800],["2016-06-28",2610.82,2641.9,2548.66,2548.66,37900],["2016-06-29",2610.82,2797.31,2610.82,2704.06,35100],["2016-06-30",2766.23,3201.36,2766.23,3201.36,41800],["2016-07-01",3108.12,3139.2,3108.12,3139.2,40500],["2016-07-04",3077.04,3139.2,2952.71,3108.12,30300],["2016-07-05",3077.04,3077.04,2921.63,3014.88,50800],["2016-07-06",2983.8,3045.96,2983.8,2983.8,46800],["2016-07-07",2983.8,2983.8,2579.74,2797.31,43100],["2016-07-08",2828.39,2828.39,2735.15,2797.31,53900],["2016-07-11",2797.31,2797.31,2766.23,2766.23,39500],["2016-07-12",2766.23,2797.31,2735.15,2735.15,37600],["2016-07-13",2766.23,2828.39,2766.23,2797.31,42300],["2016-07-14",2766.23,2828.39,2766.23,2797.31,43800],["2016-07-15",2797.31,2828.39,2766.23,2797.31,47100],["2016-07-18",2797.31,2859.47,2766.23,2828.39,46100],["2016-07-19",2797.31,2828.39,2797.31,2797.31,43400],["2016-07-20",2828.39,2828.39,2797.31,2797.31,41500],["2016-07-21",2766.23,2797.31,2766.23,2797.31,43300],["2016-07-22",2797.31,2828.39,2766.23,2797.31,42800],["2016-07-25",2797.31,2828.39,2766.23,2828.39,46200],["2016-07-26",2828.39,2859.47,2797.31,2859.47,41900],["2016-07-27",2797.31,2828.39,2766.23,2797.31,41700],["2016-07-28",2797.31,2859.47,2797.31,2828.39,42300],["2016-07-29",2828.39,2859.47,2797.31,2828.39,47800],["2016-08-01",2797.31,2859.47,2797.31,2828.39,49700],["2016-08-02",2797.31,2828.39,2797.31,2828.39,46800],["2016-08-03",2797.31,2859.47,2797.31,2797.31,42600],["2016-08-04",2828.39,2890.55,2828.39,2859.47,45200],["2016-08-05",2828.39,2859.47,2828.39,2828.39,45900],["2016-08-08",2828.39,2859.47,2797.31,2859.47,43000],["2016-08-09",2828.39,2859.47,2828.39,2828.39,39800],["2016-08-10",2828.39,2890.55,2828.39,2859.47,44200],["2016-08-11",2828.39,2890.55,2828.39,2859.47,42600],["2016-08-12",2859.47,2859.47,2828.39,2828.39,29100],["2016-08-15",2828.39,2859.47,2797.31,2828.39,42500],["2016-08-16",2828.39,2859.47,2797.31,2859.47,44400],["2016-08-17",2828.39,2859.47,2828.39,2859.47,43900],["2016-08-18",2828.39,2859.47,2828.39,2828.39,43700],["2016-08-19",2828.39,2828.39,2797.31,2797.31,43300],["2016-08-22",2797.31,2797.31,2735.15,2766.23,45500],["2016-08-23",2766.23,2766.23,2735.15,2735.15,43900],["2016-08-24",2735.15,2766.23,2704.06,2735.15,42200],["2016-08-25",2735.15,2766.23,2704.06,2766.23,42000],["2016-08-26",2766.23,2828.39,2766.23,2797.31,42700],["2016-08-29",2797.31,2859.47,2797.31,2828.39,44300],["2016-08-30",2828.39,2859.47,2828.39,2859.47,45400],["2016-08-31",2859.47,2921.63,2859.47,2921.63,49700],["2016-09-01",2890.55,2890.55,2828.39,2859.47,40700],["2016-09-05",2859.47,2859.47,2797.31,2828.39,42500],["2016-09-06",2797.31,2797.31,2735.15,2766.23,42400],["2016-09-07",2766.23,2766.23,2704.06,2766.23,42700],["2016-09-08",2735.15,2797.31,2735.15,2735.15,41800],["2016-09-09",2766.23,2766.23,2704.06,2735.15,41300],["2016-09-12",2735.15,2766.23,2704.06,2735.15,44200],["2016-09-13",2735.15,2735.15,2704.06,2735.15,41800],["2016-09-14",2704.06,2704.06,2641.9,2672.98,44100],["2016-09-15",2672.98,2672.98,2641.9,2672.98,43700],["2016-09-16",2641.9,2672.98,2641.9,2641.9,42100],["2016-09-19",2641.9,2672.98,2610.82,2672.98,41800],["2016-09-20",2641.9,2704.06,2641.9,2672.98,48200],["2016-09-21",2672.98,2704.06,2641.9,2704.06,47300],["2016-09-22",2672.98,2704.06,2610.82,2641.9,44100],["2016-09-23",2641.9,2735.15,2641.9,2704.06,945200],["2016-09-26",2704.06,2828.39,2704.06,2766.23,56600],["2016-09-27",2766.23,2921.63,2766.23,2859.47,84500],["2016-09-28",2890.55,2952.71,2890.55,2952.71,2510600],["2016-09-29",2952.71,3108.12,2517.58,2517.58,320700],["2016-09-30",2175.68,2517.58,2175.68,2175.68,251400],["2016-10-03",2237.85,2331.09,2237.85,2300.01,123800],["2016-10-04",2300.01,2393.25,2268.93,2331.09,176500],["2016-10-05",2300.01,2331.09,2206.77,2206.77,126700],["2016-10-06",2268.93,2362.17,2206.77,2237.85,98200],["2016-10-07",2268.93,2331.09,2144.6,2206.77,96800],["2016-10-10",2237.85,2300.01,2175.68,2206.77,98300],["2016-10-11",2206.77,2237.85,2175.68,2206.77,75400],["2016-10-12",2206.77,2331.09,2206.77,2268.93,76000],["2016-10-13",2331.09,2393.25,2268.93,2393.25,67300],["2016-10-14",2362.17,2455.41,2362.17,2424.33,69100],["2016-10-17",2424.33,2424.33,2237.85,2237.85,61300],["2016-10-18",2268.93,2268.93,2082.44,2175.68,65300],["2016-10-19",2144.6,2175.68,2144.6,2175.68,25200],["2016-10-20",2144.6,2144.6,2082.44,2113.52,59800],["2016-10-21",2113.52,2113.52,2082.44,2082.44,52800],["2016-10-24",2082.44,2082.44,2051.36,2082.44,54600],["2016-10-25",2082.44,2144.6,2051.36,2082.44,54700],["2016-10-26",2051.36,2082.44,2020.28,2020.28,55300],["2016-10-27",2020.28,2082.44,2020.28,2051.36,58300],["2016-10-28",2020.28,2051.36,2020.28,2020.28,485100],["2016-10-31",2020.28,2144.6,2020.28,2113.52,53800],["2016-11-01",2082.44,2082.44,2051.36,2082.44,56800],["2016-11-02",2051.36,2175.68,2051.36,2144.6,59000],["2016-11-03",2144.6,2237.85,2144.6,2237.85,61400],["2016-11-04",2206.77,2206.77,2175.68,2206.77,42400],["2016-11-07",2206.77,2268.93,2206.77,2237.85,52200],["2016-11-08",2237.85,2237.85,2206.77,2237.85,54800],["2016-11-09",2237.85,2331.09,2175.68,2331.09,68200],["2016-11-10",2300.01,2362.17,2300.01,2331.09,53500],["2016-11-11",2331.09,2362.17,2300.01,2331.09,56700],["2016-11-14",2331.09,2331.09,2300.01,2331.09,54800],["2016-11-15",2331.09,2331.09,2300.01,2331.09,41000],["2016-11-16",2331.09,2362.17,2300.01,2300.01,50700],["2016-11-17",2300.01,2331.09,2300.01,2331.09,54500],["2016-11-18",2300.01,2362.17,2300.01,2331.09,52100],["2016-11-21",2331.09,2362.17,2331.09,2362.17,53100],["2016-11-22",2300.01,2362.17,2300.01,2331.09,51300],["2016-11-23",2331.09,2362.17,2331.09,2331.09,51400],["2016-11-24",2300.01,2362.17,2300.01,2331.09,52600],["2016-11-25",2331.09,2393.25,2300.01,2362.17,57100],["2016-11-28",2300.01,2362.17,2300.01,2331.09,49700],["2016-11-29",2331.09,2331.09,2300.01,2331.09,50500],["2016-11-30",2331.09,2362.17,2300.01,2331.09,51300],["2016-12-01",2331.09,2362.17,2300.01,2362.17,52270],["2016-12-02",2362.17,2362.17,2268.93,2268.93,46300],["2016-12-05",2268.93,2300.01,2237.85,2268.93,53800],["2016-12-06",2300.01,2362.17,2300.01,2331.09,52600],["2016-12-07",2331.09,2424.33,2331.09,2393.25,51400],["2016-12-08",2393.25,2517.58,2362.17,2362.17,53900],["2016-12-09",2393.25,2393.25,2362.17,2362.17,54100],["2016-12-12",2362.17,2362.17,2362.17,2362.17,100000],["2016-12-13",2362.17,2362.17,2362.17,2362.17,100100],["2016-12-14",2331.09,2331.09,2331.09,2331.09,20000],["2016-12-15",2300.01,2300.01,2300.01,2300.01,20000],["2016-12-16",2300.01,2300.01,2268.93,2268.93,23600],["2016-12-19",2331.09,2331.09,2175.68,2237.85,300900],["2016-12-20",2175.68,2175.68,2175.68,2175.68,100],["2016-12-21",1864.87,1864.87,1864.87,1864.87,2400],["2016-12-22",1616.22,2144.6,1585.14,1709.47,7200],["2016-12-23",1771.63,2300.01,1740.55,2175.68,7100],["2016-12-26",1958.12,2548.66,1958.12,2548.66,14300],["2016-12-27",2672.98,2672.98,1989.2,2672.98,48500],["2016-12-28",2983.8,2983.8,2610.82,2983.8,51100],["2016-12-29",3418.93,3418.93,2548.66,3418.93,1686700],["2016-12-30",3822.99,3822.99,3325.69,3822.99,30700],["2017-01-03",4351.37,4351.37,4351.37,4351.37,28300],["2017-01-04",5004.07,5004.07,5004.07,5004.07,39600],["2017-01-05",5750.02,5750.02,5439.21,5750.02,338100],["2017-01-06",5750.02,6589.21,5750.02,6589.21,609300],["2017-01-09",6589.21,7490.57,6527.05,7490.57,401200],["2017-01-10",7490.57,7987.87,6340.57,7987.87,543300],["2017-01-11",7148.68,7863.54,6495.97,6682.46,386800],["2017-01-12",6527.05,6527.05,6216.24,6340.57,240000],["2017-01-13",6309.48,6620.3,6216.24,6309.48,177000],["2017-01-16",6278.4,6527.05,5625.7,5656.78,426800],["2017-01-17",5874.35,5874.35,5594.62,5718.94,314700],["2017-01-18",5656.78,5750.02,5656.78,5687.86,192600],["2017-01-19",5656.78,5718.94,5656.78,5718.94,226500],["2017-01-20",5750.02,5750.02,4879.75,4972.99,286400],["2017-01-23",5159.48,5905.43,4879.75,5905.43,298900],["2017-01-24",6371.65,6371.65,5905.43,6371.65,101000],["2017-01-25",7273.0,7273.0,6340.57,7273.0,318700],["2017-02-02",7273.0,8298.68,6682.46,8298.68,771400],["2017-02-03",8391.92,8889.22,7832.46,8889.22,568800],["2017-02-06",8920.3,8920.3,7397.33,7490.57,385100],["2017-02-07",6527.05,7459.49,6402.73,6433.81,197400],["2017-02-08",6527.05,6527.05,5905.43,5967.59,197600],["2017-02-09",5594.62,6216.24,5594.62,6216.24,408000],["2017-02-10",6091.92,6464.89,5998.67,6464.89,419800],["2017-02-13",6371.65,6620.3,6216.24,6433.81,483600],["2017-02-14",6309.48,6309.48,5594.62,5625.7,264300],["2017-02-15",5594.62,5656.78,5221.64,5283.8,206800],["2017-02-16",5283.8,5314.89,5128.4,5283.8,181500],["2017-02-17",5252.72,5252.72,4475.69,4600.02,491300],["2017-02-20",4786.51,4786.51,4537.86,4631.1,184400],["2017-02-21",4568.94,4755.42,4475.69,4662.18,85700],["2017-02-22",4724.34,4724.34,3947.31,4040.56,145600],["2017-02-23",4320.29,4413.53,4195.96,4351.37,79200],["2017-02-24",4320.29,4413.53,3698.66,3822.99,186000],["2017-02-27",3574.34,4195.96,3574.34,3885.15,298700],["2017-02-28",3729.74,4102.72,3605.42,3978.39,165300],["2017-03-01",3791.91,4071.64,3729.74,3885.15,233500],["2017-03-02",3885.15,4351.37,3885.15,4351.37,689000],["2017-03-03",4879.75,4879.75,4413.53,4879.75,692400],["2017-03-06",5439.21,5501.37,4786.51,5501.37,1277300],["2017-03-07",5439.21,5625.7,4568.94,4941.91,843100],["2017-03-08",4910.83,4941.91,4040.56,4506.77,617800],["2017-03-09",4382.45,4817.59,4258.12,4724.34,654600],["2017-03-10",4506.77,4941.91,4444.61,4600.02,756200],["2017-03-13",4568.94,4568.94,4320.29,4444.61,574900],["2017-03-14",4506.77,4662.18,4351.37,4413.53,363700],["2017-03-15",4413.53,4413.53,4320.29,4320.29,232900],["2017-03-16",4351.37,4568.94,3698.66,3885.15,1221900],["2017-03-17",3854.07,3916.23,3543.26,3698.66,468100],["2017-03-20",3729.74,3729.74,3574.34,3636.5,203500],["2017-03-21",3574.34,3574.34,3170.28,3387.85,253600],["2017-03-22",3290.95,3850.41,3290.95,3554.23,787700],["2017-03-23",3587.14,3587.14,3323.86,3455.5,357200],["2017-03-24",3488.41,3620.05,3422.59,3488.41,452800],["2017-03-27",3521.32,3554.23,3356.77,3389.68,274400],["2017-03-28",3455.5,3587.14,3389.68,3554.23,412800],["2017-03-29",3488.41,3554.23,3455.5,3521.32,346500],["2017-03-30",3488.41,3817.5,3422.59,3652.96,765600],["2017-03-31",3620.05,3817.5,3521.32,3652.96,830000],["2017-04-03",3620.05,3784.59,3521.32,3652.96,468500],["2017-04-04",3652.96,3685.86,3455.5,3521.32,340200],["2017-04-05",3521.32,3620.05,3356.77,3455.5,448420],["2017-04-07",3455.5,3455.5,3159.31,3258.04,470600],["2017-04-10",3290.95,3389.68,3027.67,3159.31,437700],["2017-04-11",3126.4,3126.4,2928.95,3060.58,323400],["2017-04-12",3060.58,3192.22,2896.04,3159.31,299700],["2017-04-13",3060.58,3159.31,2928.95,3060.58,362300],["2017-04-14",3159.31,3159.31,2961.86,2994.77,307600],["2017-04-17",3027.67,3159.31,2961.86,3126.4,516400],["2017-04-18",3060.58,3159.31,3027.67,3159.31,348810],["2017-04-19",3159.31,3159.31,3126.4,3126.4,178500],["2017-04-20",3159.31,3192.22,3126.4,3159.31,257610],["2017-04-21",3192.22,3225.13,3126.4,3126.4,235300],["2017-04-24",3159.31,3192.22,3159.31,3159.31,251500],["2017-04-25",3093.49,3159.31,3027.67,3060.58,284500],["2017-04-26",3159.31,3192.22,2994.77,3060.58,194300],["2017-04-27",3126.4,3225.13,3060.58,3192.22,131300],["2017-04-28",3159.31,3225.13,3126.4,3126.4,129500],["2017-05-03",3225.13,3389.68,3192.22,3290.95,265300],["2017-05-04",3356.77,3356.77,3258.04,3290.95,202500],["2017-05-05",3356.77,3356.77,3258.04,3258.04,91100],["2017-05-08",3323.86,3323.86,3258.04,3258.04,150300],["2017-05-09",3290.95,3323.86,3258.04,3258.04,86100],["2017-05-10",3290.95,3587.14,3290.95,3554.23,420200],["2017-05-11",3587.14,3620.05,3422.59,3554.23,280400],["2017-05-12",3521.32,3751.68,3389.68,3488.41,362500],["2017-05-15",3488.41,3554.23,3323.86,3455.5,217600],["2017-05-16",3422.59,3422.59,3290.95,3422.59,158300],["2017-05-17",3356.77,3389.68,3290.95,3323.86,175100],["2017-05-18",3290.95,3323.86,3258.04,3258.04,141800],["2017-05-19",3060.58,3323.86,3060.58,3159.31,119700],["2017-05-22",3192.22,3389.68,3126.4,3225.13,200500],["2017-05-23",3290.95,3422.59,3225.13,3258.04,158100],["2017-05-24",3290.95,3290.95,3159.31,3192.22,108000],["2017-05-25",3192.22,3225.13,3126.4,3159.31,108800],["2017-05-26",3126.4,3290.95,3093.49,3126.4,118300],["2017-05-29",3159.31,3192.22,3060.58,3060.58,256400],["2017-05-30",3093.49,3126.4,2994.77,3027.67,155600],["2017-05-31",2994.77,3027.67,2994.77,3027.67,108800],["2017-06-01",2994.77,3126.4,2994.77,3060.58,118600],["2017-06-02",3060.58,3093.49,2961.86,3027.67,103300],["2017-06-05",3027.67,3027.67,2994.77,3027.67,279700],["2017-06-06",3027.67,3060.58,2994.77,3027.67,209600],["2017-06-07",3027.67,3093.49,3027.67,3027.67,203500],["2017-06-08",3060.58,3060.58,3027.67,3027.67,248300],["2017-06-09",3060.58,3060.58,2994.77,2994.77,273300],["2017-06-12",2599.85,3027.67,2599.85,2928.95,322400],["2017-06-13",2928.95,2961.86,2928.95,2928.95,272400],["2017-06-14",2928.95,2961.86,2928.95,2961.86,240600],["2017-06-15",2961.86,2994.77,2961.86,2994.77,244000],["2017-06-16",2961.86,3027.67,2961.86,3027.67,75100],["2017-06-19",2961.86,3027.67,2928.95,2994.77,292000],["2017-06-20",2961.86,3027.67,2961.86,2961.86,224900],["2017-06-21",2994.77,3093.49,2961.86,3093.49,197000],["2017-06-22",3093.49,3159.31,3060.58,3060.58,130100],["2017-06-23",3126.4,3159.31,3060.58,3093.49,124700],["2017-06-26",3225.13,3225.13,3093.49,3093.49,180220],["2017-06-27",3192.22,3192.22,3060.58,3060.58,95600],["2017-06-28",3126.4,3159.31,3093.49,3093.49,94100],["2017-06-29",3126.4,3159.31,3060.58,3093.49,86500],["2017-06-30",3027.67,3192.22,3027.67,3126.4,113400],["2017-07-03",2797.31,3159.31,2797.31,3126.4,105100],["2017-07-04",3126.4,3159.31,3027.67,3126.4,109400],["2017-07-05",3093.49,3192.22,3060.58,3093.49,118100],["2017-07-06",3060.58,3192.22,3060.58,3159.31,112400],["2017-07-07",3093.49,3225.13,3093.49,3159.31,104600],["2017-07-10",3159.31,3159.31,3159.31,3159.31,70820],["2017-07-11",3159.31,3192.22,3159.31,3159.31,100800],["2017-07-12",3093.49,3258.04,3093.49,3225.13,59700],["2017-07-13",3159.31,3290.95,3126.4,3258.04,131700],["2017-07-14",3225.13,3620.05,3225.13,3620.05,62500],["2017-07-17",3718.77,3949.14,3718.77,3949.14,47100],["2017-07-18",4278.24,4475.69,3949.14,3949.14,48510],["2017-07-19",4245.33,4278.24,3652.96,3883.32,67300],["2017-07-20",3949.14,4014.96,3620.05,3718.77,112300],["2017-07-21",3718.77,3718.77,3455.5,3652.96,122810],["2017-07-24",3620.05,3784.59,3620.05,3620.05,55100],["2017-07-25",3620.05,3718.77,3554.23,3652.96,44900],["2017-07-26",3652.96,3883.32,3652.96,3784.59,32300],["2017-07-27",3784.59,3949.14,3784.59,3850.41,72400],["2017-07-28",3883.32,4278.24,3883.32,4179.51,101510],["2017-07-31",4113.69,4212.42,4047.87,4146.6,68900],["2017-08-01",4146.6,4146.6,3949.14,3949.14,127600],["2017-08-02",3784.59,3949.14,3784.59,3784.59,229900],["2017-08-03",3850.41,3850.41,3620.05,3685.86,232400],["2017-08-04",3685.86,3751.68,3620.05,3751.68,124600],["2017-08-07",3784.59,3784.59,3751.68,3751.68,52800],["2017-08-08",3784.59,4014.96,3784.59,3949.14,147200],["2017-08-09",3949.14,4179.51,3949.14,4113.69,132300],["2017-08-10",4047.87,4179.51,4047.87,4080.78,123900],["2017-08-11",4080.78,4080.78,3883.32,3949.14,160700],["2017-08-14",3949.14,4146.6,3883.32,3949.14,125200],["2017-08-15",4014.96,4607.33,3883.32,4541.51,264610],["2017-08-16",4475.69,4607.33,4311.15,4508.6,182900],["2017-08-17",4475.69,4640.24,4212.42,4376.96,101100],["2017-08-18",4409.87,4508.6,4146.6,4311.15,93100],["2017-08-21",4278.24,4376.96,4245.33,4376.96,72100],["2017-08-22",4311.15,4376.96,4245.33,4376.96,44100],["2017-08-23",4278.24,4376.96,4212.42,4376.96,42100],["2017-08-24",4311.15,4409.87,4278.24,4409.87,42500],["2017-08-25",4278.24,4771.88,4278.24,4771.88,153500],["2017-08-28",4673.15,5166.79,4673.15,5035.15,325900],["2017-08-29",5002.25,5265.52,4969.34,4969.34,154600],["2017-08-30",5002.25,5002.25,4837.7,4936.43,111500],["2017-08-31",4903.52,5100.97,4837.7,4936.43,106700],["2017-09-01",4969.34,5100.97,4969.34,5100.97,155810],["2017-09-05",5068.06,5133.88,5035.15,5133.88,130800],["2017-09-06",5100.97,5166.79,5068.06,5133.88,143400],["2017-09-07",5100.97,5100.97,4870.61,4936.43,157300],["2017-09-08",4870.61,4870.61,4541.51,4738.97,106300],["2017-09-11",4673.15,4771.88,4541.51,4771.88,94900],["2017-09-12",4706.06,4804.79,4706.06,4804.79,95200],["2017-09-13",4771.88,4837.7,4738.97,4837.7,103800],["2017-09-14",4771.88,4837.7,4771.88,4837.7,122800],["2017-09-15",4738.97,4771.88,4706.06,4771.88,87000],["2017-09-18",4738.97,4738.97,4640.24,4640.24,65100],["2017-09-19",4706.06,4706.06,4607.33,4640.24,72100],["2017-09-20",4640.24,4640.24,4574.42,4607.33,72700],["2017-09-21",4640.24,4771.88,4541.51,4771.88,100600],["2017-09-22",4640.24,4804.79,4640.24,4771.88,133300],["2017-09-25",4771.88,4936.43,4738.97,4804.79,224900],["2017-09-26",4837.7,5068.06,4771.88,4870.61,220400],["2017-09-27",4870.61,5100.97,4837.7,4936.43,237800],["2017-09-28",4936.43,5002.25,4837.7,4936.43,123500],["2017-09-29",4870.61,5002.25,4771.88,4903.52,131800],["2017-10-02",4804.79,4936.43,4738.97,4837.7,114300],["2017-10-03",4804.79,4804.79,4574.42,4640.24,127300],["2017-10-04",4640.24,4706.06,4574.42,4640.24,111600],["2017-10-05",4640.24,4771.88,4541.51,4738.97,113200],["2017-10-06",4640.24,4837.7,4607.33,4837.7,209500],["2017-10-09",4738.97,4870.61,4640.24,4837.7,226000],["2017-10-10",4771.88,4903.52,4574.42,4706.06,310100],["2017-10-11",4706.06,4771.88,4541.51,4673.15,264580],["2017-10-12",4673.15,4837.7,4640.24,4837.7,180900],["2017-10-13",4738.97,4837.7,4640.24,4804.79,189300],["2017-10-16",4738.97,4738.97,4640.24,4673.15,112000],["2017-10-17",4706.06,4706.06,4574.42,4673.15,107330],["2017-10-18",4673.15,4706.06,4607.33,4706.06,84200],["2017-10-19",4607.33,4870.61,4607.33,4870.61,182100],["2017-10-20",4804.79,5035.15,4804.79,5002.25,183150],["2017-10-23",5002.25,5331.34,4969.34,5166.79,222100],["2017-10-24",5166.79,5594.62,5133.88,5528.8,230100],["2017-10-25",5397.16,5857.89,5397.16,5462.98,256460],["2017-10-26",5462.98,5462.98,5232.61,5265.52,95700],["2017-10-27",5298.43,5594.62,5265.52,5430.07,163800],["2017-10-30",5430.07,5693.34,5364.25,5594.62,192800],["2017-10-31",5561.71,5759.16,5430.07,5528.8,82000],["2017-11-01",5561.71,5561.71,5199.7,5199.7,119900],["2017-11-02",5199.7,5265.52,5002.25,5068.06,82100],["2017-11-03",5068.06,5265.52,5068.06,5265.52,88533],["2017-11-06",5166.79,5462.98,5166.79,5430.07,123120],["2017-11-07",5397.16,5462.98,5100.97,5232.61,88700],["2017-11-08",5298.43,5430.07,5133.88,5265.52,75100],["2017-11-09",5265.52,5298.43,5166.79,5265.52,82200],["2017-11-10",5232.61,5430.07,5199.7,5331.34,140500],["2017-11-13",5298.43,5430.07,5298.43,5397.16,113833],["2017-11-14",5364.25,5660.44,5364.25,5495.89,160410],["2017-11-15",5495.89,5660.44,5495.89,5561.71,161000],["2017-11-16",5561.71,5956.62,5430.07,5956.62,152000],["2017-11-17",5660.44,5989.53,5660.44,5989.53,188610],["2017-11-20",5923.71,6252.81,5923.71,6121.17,153323],["2017-11-21",6055.35,6252.81,6055.35,6186.99,153617],["2017-11-22",6186.99,6417.35,6186.99,6318.63,132510],["2017-11-23",6285.72,6285.72,6121.17,6285.72,133400],["2017-11-24",6219.9,6219.9,5989.53,6154.08,118300],["2017-11-27",6088.26,6121.17,5923.71,6022.44,103400],["2017-11-28",6022.44,6219.9,5923.71,6121.17,114300],["2017-11-29",6121.17,6318.63,6121.17,6252.81,119027],["2017-11-30",6219.9,6417.35,6219.9,6285.72,105900],["2017-12-01",6285.72,6384.44,6154.08,6252.81,101300],["2017-12-04",6219.9,6252.81,6088.26,6154.08,89900],["2017-12-05",6121.17,6252.81,6022.44,6022.44,77223],["2017-12-06",6022.44,6088.26,5923.71,6055.35,81100],["2017-12-07",6022.44,6121.17,5890.8,6055.35,100800],["2017-12-08",6022.44,6351.53,5989.53,6285.72,149600],["2017-12-11",6219.9,6417.35,6219.9,6351.53,101800],["2017-12-12",6285.72,6318.63,6121.17,6252.81,92000],["2017-12-13",6186.99,6186.99,5923.71,6055.35,88600],["2017-12-14",6022.44,6088.26,5857.89,6055.35,92000],["2017-12-15",6022.44,6121.17,5956.62,6121.17,90300],["2017-12-18",6055.35,6186.99,6055.35,6154.08,88200],["2017-12-19",6121.17,6121.17,5989.53,6088.26,91100],["2017-12-20",6088.26,6252.81,6022.44,6154.08,84300],["2017-12-21",6121.17,6285.72,6088.26,6154.08,80500],["2017-12-22",6154.08,6154.08,5989.53,6154.08,49700],["2017-12-25",6088.26,6154.08,5989.53,6154.08,50800],["2017-12-26",6088.26,6186.99,6022.44,6186.99,55200],["2017-12-27",6088.26,6154.08,5923.71,6121.17,70900],["2017-12-28",6121.17,6252.81,6055.35,6186.99,75500],["2017-12-29",6121.17,6252.81,6055.35,6154.08,62000],["2018-01-02",6154.08,6252.81,6055.35,6088.26,46800],["2018-01-03",6121.17,6121.17,6022.44,6088.26,49100],["2018-01-04",6088.26,6154.08,6022.44,6088.26,66700],["2018-01-05",6088.26,6154.08,5956.62,6055.35,63300],["2018-01-08",6088.26,6154.08,6022.44,6121.17,54200],["2018-01-09",6121.17,6121.17,5989.53,6121.17,52400],["2018-01-10",6088.26,6285.72,6088.26,6186.99,60600],["2018-01-11",6154.08,6154.08,6022.44,6154.08,52500],["2018-01-12",6088.26,6285.72,6088.26,6219.9,65100],["2018-01-15",6186.99,6417.35,6121.17,6318.63,101800],["2018-01-16",6318.63,6417.35,6318.63,6417.35,68100],["2018-01-17",6417.35,6647.72,6417.35,6516.08,94200],["2018-01-18",6450.26,6746.45,6351.53,6680.63,114610],["2018-01-19",6548.99,6713.54,6516.08,6548.99,84300],["2018-01-22",6647.72,6845.18,6647.72,6680.63,103500],["2018-01-23",6746.45,6911.0,6680.63,6812.27,114900],["2018-01-24",6812.27,6943.91,6779.36,6812.27,77300],["2018-01-25",6581.9,6812.27,6581.9,6812.27,63100],["2018-01-26",6581.9,6746.45,6581.9,6680.63,81000],["2018-01-29",6581.9,6911.0,6581.9,6812.27,83000],["2018-01-30",6581.9,6713.54,6581.9,6713.54,66100],["2018-01-31",6581.9,7075.54,6581.9,7075.54,114400],["2018-02-01",6911.0,7437.55,6911.0,7371.73,138700],["2018-02-02",7273.0,7667.92,7273.0,7667.92,93900],["2018-02-05",7503.37,7700.82,7503.37,7536.28,72900],["2018-02-06",7470.46,7470.46,6746.45,6845.18,123800],["2018-02-07",6911.0,7174.27,6911.0,7108.45,75700],["2018-02-08",7042.63,7042.63,6943.91,7042.63,66800],["2018-02-09",6911.0,6976.82,6647.72,6779.36,60800],["2018-02-12",6746.45,7437.55,6746.45,7371.73,65500],["2018-02-13",7305.91,7997.01,7305.91,7865.37,101100],["2018-02-21",7799.55,8260.29,7799.55,8227.38,106050],["2018-02-22",8062.83,8359.01,8062.83,8326.11,70400],["2018-02-23",8260.29,8523.56,8128.65,8293.2,176200],["2018-02-26",8227.38,8227.38,7832.46,8062.83,123300],["2018-02-27",8029.92,8128.65,7832.46,7964.1,93600],["2018-02-28",7667.92,7766.64,7667.92,7667.92,69100],["2018-03-01",7536.28,8062.83,7536.28,7964.1,102900],["2018-03-02",7931.19,8128.65,7832.46,8095.74,95600],["2018-03-05",8029.92,8194.47,7997.01,8062.83,102360],["2018-03-06",7898.28,8227.38,7733.73,8161.56,106440],["2018-03-07",7898.28,8161.56,7832.46,8029.92,104800],["2018-03-08",7832.46,7964.1,7569.19,7931.19,96300],["2018-03-09",7799.55,8128.65,7733.73,7898.28,104800],["2018-03-12",7832.46,8062.83,7569.19,7832.46,121900],["2018-03-13",7799.55,7997.01,7635.01,7832.46,102700],["2018-03-14",7832.46,8062.83,7569.19,7700.82,129910],["2018-03-15",7733.73,7733.73,7569.19,7733.73,108700],["2018-03-16",7700.82,8359.01,7700.82,8260.29,160300],["2018-03-19",8260.29,8556.47,8260.29,8359.01,100600],["2018-03-20",8391.92,8655.2,8391.92,8589.38,90470],["2018-03-21",8490.65,8490.65,8227.38,8260.29,82310],["2018-03-22",8293.2,8293.2,8029.92,8062.83,84400],["2018-03-23",8062.83,8227.38,7898.28,8227.38,100400],["2018-03-26",8161.56,8391.92,8161.56,8391.92,95500],["2018-03-27",8326.11,8457.74,8326.11,8391.92,87600],["2018-03-28",8424.83,8424.83,8227.38,8391.92,95200],["2018-03-29",8326.11,8589.38,8326.11,8523.56,109100],["2018-03-30",8457.74,8622.29,8457.74,8589.38,91800],["2018-04-02",8556.47,8753.93,8556.47,8688.11,110000],["2018-04-03",8655.2,8753.93,8523.56,8622.29,89400],["2018-04-04",8655.2,8819.75,8523.56,8688.11,102000],["2018-04-05",8655.2,8753.93,8490.65,8753.93,116100],["2018-04-06",8655.2,8753.93,8622.29,8721.02,80400],["2018-04-09",8688.11,8918.48,8490.65,8688.11,124600],["2018-04-10",8688.11,8688.11,8424.83,8556.47,84700],["2018-04-11",8424.83,8852.66,8391.92,8556.47,102800],["2018-04-12",8556.47,8852.66,8391.92,8490.65,87100],["2018-04-13",8589.38,8589.38,8359.01,8424.83,96000],["2018-04-16",8391.92,8490.65,8293.2,8326.11,101100],["2018-04-17",8359.01,8556.47,8227.38,8556.47,110100],["2018-04-18",8457.74,8523.56,8326.11,8457.74,81400],["2018-04-19",8424.83,8490.65,8227.38,8490.65,113400],["2018-04-20",8424.83,8655.2,8424.83,8523.56,90200],["2018-04-23",8523.56,8622.29,8424.83,8457.74,78100],["2018-04-24",8457.74,8622.29,8326.11,8359.01,85300],["2018-04-26",8359.01,8457.74,8161.56,8161.56,81800],["2018-04-27",8161.56,8457.74,8161.56,8457.74,98700],["2018-05-02",8359.01,8457.74,8161.56,8457.74,83100],["2018-05-03",8326.11,8556.47,8293.2,8556.47,90200],["2018-05-04",8424.83,8688.11,8424.83,8589.38,79100],["2018-05-07",8523.56,8721.02,8523.56,8622.29,86200],["2018-05-08",8622.29,9872.85,8622.29,9741.21,223300],["2018-05-09",9543.76,10037.4,9510.85,9839.94,114300],["2018-05-10",9807.03,10037.4,9708.3,9872.85,98700],["2018-05-11",9708.3,9708.3,8885.57,9214.66,107600],["2018-05-14",8885.57,9148.84,8885.57,9148.84,65300],["2018-05-15",9050.11,9346.3,9050.11,9280.48,83500],["2018-05-16",9247.57,9576.67,9247.57,9412.12,100200],["2018-05-17",9412.12,9576.67,9214.66,9214.66,70600],["2018-05-18",9379.21,9379.21,9017.21,9115.93,60900],["2018-05-21",9050.11,9115.93,8885.57,9017.21,72600],["2018-05-22",8885.57,9181.75,8885.57,9148.84,62800],["2018-05-23",9148.84,9313.39,9083.02,9313.39,71000],["2018-05-24",9214.66,9346.3,9214.66,9313.39,61200],["2018-05-25",9313.39,9445.03,9148.84,9214.66,70400],["2018-05-28",9214.66,9214.66,9017.21,9017.21,53800],["2018-05-29",8984.3,9115.93,8786.84,9115.93,71100],["2018-05-30",9017.21,9017.21,8786.84,8918.48,59400],["2018-05-31",8918.48,9181.75,8918.48,9083.02,71500],["2018-06-01",9115.93,9247.57,8885.57,8918.48,85100],["2018-06-04",8885.57,9017.21,8819.75,8984.3,71900],["2018-06-05",8984.3,9050.11,8819.75,8885.57,58400],["2018-06-06",8918.48,9017.21,8721.02,8786.84,51600],["2018-06-07",8786.84,8786.84,8556.47,8622.29,69100],["2018-06-08",8589.38,8589.38,8194.47,8391.92,71200],["2018-06-11",8391.92,8457.74,8161.56,8293.2,64500],["2018-06-12",8293.2,8359.01,8062.83,8359.01,50300],["2018-06-13",8194.47,8293.2,8062.83,8293.2,70000],["2018-06-14",8293.2,8424.83,8194.47,8326.11,82100],["2018-06-15",8391.92,8556.47,8391.92,8556.47,87000],["2018-06-18",8523.56,8655.2,8523.56,8622.29,67400],["2018-06-19",8556.47,8589.38,8095.74,8128.65,72100],["2018-06-20",8194.47,8260.29,7931.19,7931.19,75500],["2018-06-21",7964.1,8260.29,7931.19,8227.38,85900],["2018-06-22",8131.25,8699.37,8131.25,8699.37,145900],["2018-06-25",8166.75,8592.85,8166.75,8486.32,96900],["2018-06-29",8699.37,8876.91,7811.68,7811.68,132720],["2018-07-02",8202.26,8344.29,8202.26,8344.29,113770],["2018-07-03",8450.82,8770.38,8415.31,8415.31,103900],["2018-07-04",8486.32,8699.37,8415.31,8592.85,86110],["2018-07-05",8663.86,8876.91,8237.77,8237.77,134790],["2018-07-06",8308.78,8575.09,8273.28,8450.82,94570],["2018-07-09",8450.82,8628.35,8450.82,8521.83,87930],["2018-07-10",8663.86,8734.88,8521.83,8557.34,93120],["2018-07-11",8521.83,8521.83,8308.78,8344.29,74980],["2018-07-12",8379.8,8699.37,8362.05,8521.83,107710],["2018-07-13",8539.58,8876.91,8539.58,8699.37,115040],["2018-07-16",8734.88,8983.43,8699.37,8876.91,120390],["2018-07-17",8876.91,8983.43,8823.65,8912.41,66430],["2018-07-18",8521.83,9143.21,8521.83,8965.68,98290],["2018-07-19",9018.94,9107.71,8876.91,8983.43,83570],["2018-07-20",8965.68,9107.71,8876.91,9018.94,87910],["2018-07-23",9018.94,9178.72,9018.94,9054.44,76400],["2018-07-24",9054.44,9089.95,8876.91,9036.69,66780],["2018-07-25",8983.43,9125.46,8894.66,8947.92,77020],["2018-07-26",8947.92,8983.43,8841.4,8983.43,69370],["2018-07-27",8983.43,9160.97,8983.43,9054.44,82290],["2018-07-30",9160.97,9303.0,9107.71,9303.0,111880],["2018-07-31",9480.54,9622.57,9409.52,9427.27,91520],["2018-08-01",9445.03,9729.09,9374.01,9374.01,109660],["2018-08-02",9196.48,9196.48,8912.41,8983.43,61530],["2018-08-03",8983.43,9018.94,8841.4,9018.94,68440],["2018-08-06",9036.69,9054.44,8876.91,9001.18,68480],["2018-08-07",9054.44,9178.72,8876.91,9160.97,83270],["2018-08-08",9054.44,9338.51,9018.94,9303.0,88220],["2018-08-09",9338.51,9587.06,9338.51,9445.03,101170],["2018-08-10",9374.01,9693.58,9374.01,9551.55,74880],["2018-08-13",9445.03,9711.34,9231.98,9658.07,90230],["2018-08-14",9604.81,9640.32,9516.04,9516.04,58580],["2018-08-15",9427.27,9516.04,9391.77,9391.77,68300],["2018-08-16",9356.26,9622.57,9267.49,9409.52,59690],["2018-08-17",9445.03,9480.54,9231.98,9391.77,79570],["2018-08-20",9391.77,9622.57,9374.01,9445.03,75510],["2018-08-21",9409.52,9533.8,9374.01,9516.04,64500],["2018-08-22",9498.29,9693.58,9445.03,9445.03,71330],["2018-08-23",9427.27,9462.78,9374.01,9374.01,52760],["2018-08-24",9338.51,9338.51,9231.98,9303.0,61320],["2018-08-27",9338.51,9391.77,9303.0,9356.26,55320],["2018-08-28",9338.51,9391.77,9231.98,9303.0,63340],["2018-08-29",9303.0,9338.51,9231.98,9338.51,55710],["2018-08-30",9231.98,9409.52,9214.23,9409.52,53560],["2018-08-31",9374.01,9480.54,9303.0,9338.51,59460],["2018-09-04",9374.01,9374.01,9231.98,9231.98,49500],["2018-09-05",9267.49,9303.0,9196.48,9196.48,54240],["2018-09-06",9231.98,9231.98,9054.44,9054.44,45300],["2018-09-07",9054.44,9231.98,9018.94,9160.97,63960],["2018-09-10",9125.46,9178.72,9054.44,9054.44,56110],["2018-09-11",9054.44,9196.48,8876.91,9125.46,75660],["2018-09-12",9018.94,9587.06,8876.91,9587.06,85790],["2018-09-13",9516.04,9764.6,9338.51,9764.6,84630],["2018-09-14",9764.6,9959.89,9374.01,9871.12,98230],["2018-09-17",9959.89,10048.66,9746.84,10048.66,75850],["2018-09-18",9942.14,10155.18,9764.6,10119.67,81850],["2018-09-19",10119.67,10137.43,9764.6,10137.43,73900],["2018-09-20",10030.9,10474.75,9871.12,10261.7,82020],["2018-09-21",10297.21,10634.53,10297.21,10474.75,82740],["2018-09-24",10439.24,10634.53,10350.47,10439.24,55580],["2018-09-25",10350.47,10474.75,10261.7,10332.72,64610],["2018-09-26",10297.21,10474.75,10279.46,10368.23,58580],["2018-09-27",10261.7,10545.77,10261.7,10297.21,51420],["2018-09-28",10474.75,10474.75,10155.18,10155.18,46300],["2018-10-01",10155.18,10190.69,10048.66,10084.17,45030],["2018-10-02",10030.9,10119.67,9977.64,10084.17,42130],["2018-10-03",9995.4,10190.69,9995.4,10155.18,53670],["2018-10-04",10119.67,10226.2,10119.67,10226.2,56880],["2018-10-05",10119.67,10172.94,9942.14,10013.15,48050],["2018-10-08",9959.89,10030.9,9871.12,9906.63,46350],["2018-10-09",9764.6,9906.63,9622.57,9906.63,54480],["2018-10-10",9764.6,9924.38,9587.06,9924.38,59600],["2018-10-11",9800.1,9800.1,9231.98,9782.35,41610],["2018-10-12",9782.35,9977.64,9693.58,9835.61,57780],["2018-10-15",9835.61,9977.64,9551.55,9906.63,61920],["2018-10-16",9906.63,10119.67,9906.63,9995.4,55900],["2018-10-17",9942.14,10297.21,9942.14,10226.2,59550],["2018-10-18",10332.72,10332.72,9977.64,10048.66,49350],["2018-10-19",10013.15,10048.66,9853.37,9977.64,52080],["2018-10-22",9977.64,10155.18,9977.64,10013.15,47600],["2018-10-23",10013.15,10013.15,9658.07,9800.1,61710],["2018-10-24",9729.09,9924.38,9729.09,9871.12,71520],["2018-10-25",9871.12,9871.12,9587.06,9764.6,60380],["2018-10-26",9693.58,9977.64,9693.58,9888.87,67620],["2018-10-29",9871.12,10013.15,9764.6,10013.15,65080],["2018-10-30",10013.15,10155.18,10013.15,10084.17,77420],["2018-10-31",10137.43,10457.0,10137.43,10279.46,82170],["2018-11-01",10332.72,10350.47,10279.46,10297.21,58420],["2018-11-02",10332.72,10599.03,10332.72,10350.47,155790],["2018-11-05",10297.21,10474.75,10297.21,10368.23,86350],["2018-11-06",10457.0,10634.53,10190.69,10190.69,117880],["2018-11-07",10297.21,10474.75,10190.69,10474.75,87690],["2018-11-08",10474.75,10723.3,10474.75,10652.29,83080],["2018-11-09",10599.03,11113.89,10528.01,11113.89,113240],["2018-11-12",11113.89,11113.89,10829.83,10829.83,71060],["2018-11-13",10776.56,10971.86,10758.81,10883.09,69160],["2018-11-14",10900.84,11042.87,10652.29,10954.1,92090],["2018-11-15",10900.84,11042.87,10865.33,10971.86,77200],["2018-11-16",10829.83,10989.61,10670.04,10971.86,72530],["2018-11-19",11096.13,11096.13,10794.32,10865.33,58270],["2018-11-20",10865.33,10865.33,10723.3,10794.32,48450],["2018-11-21",10723.3,10900.84,10687.8,10900.84,60900],["2018-11-22",10900.84,10918.6,10687.8,10829.83,60320],["2018-11-23",10812.07,10812.07,10652.29,10652.29,64520],["2018-11-26",10687.8,10687.8,10581.27,10581.27,49410],["2018-11-27",10581.27,10652.29,10563.52,10616.78,73340],["2018-11-28",10652.29,10652.29,10474.75,10474.75,62530],["2018-11-29",10545.77,10545.77,10261.7,10297.21,69290],["2018-11-30",10332.72,10474.75,10332.72,10474.75,60620],["2018-12-03",10403.73,10687.8,10403.73,10616.78,76150],["2018-12-04",10634.53,10670.04,10510.26,10652.29,68280],["2018-12-05",10616.78,10794.32,10581.27,10758.81,64100],["2018-12-06",11007.36,11007.36,10652.29,10723.3,57030],["2018-12-07",10723.3,10723.3,10634.53,10634.53,48910],["2018-12-10",10616.78,10616.78,10403.73,10403.73,546260],["2018-12-11",10368.23,10439.24,10279.46,10421.49,148580],["2018-12-12",10421.49,10528.01,10421.49,10528.01,55000],["2018-12-13",10492.5,10581.27,10474.75,10563.52,387720],["2018-12-14",10528.01,10581.27,10474.75,10545.77,252650],["2018-12-17",10510.26,10634.53,10492.5,10616.78,179320],["2018-12-18",10581.27,10723.3,10581.27,10705.55,294940],["2018-12-19",10687.8,10687.8,10599.03,10652.29,161940],["2018-12-20",10474.75,10474.75,9906.63,9959.89,246520],["2018-12-21",10013.15,10119.67,9942.14,10048.66,92150],["2018-12-24",9959.89,10048.66,9356.26,9409.52,119080],["2018-12-25",9214.23,9338.51,8876.91,8876.91,186970],["2018-12-26",9492.56,9492.56,9492.56,9492.56,891130],["2018-12-27",9879.14,10136.85,9879.14,10136.85,239340],["2018-12-28",10222.76,10738.19,10222.76,10394.57,132540],["2019-01-02",9685.85,9879.14,9685.85,9707.33,392670],["2019-01-03",9664.37,9879.14,9642.9,9771.76,181060],["2019-01-04",9664.37,9707.33,9471.09,9492.56,179500],["2019-01-07",9492.56,9707.33,9492.56,9621.42,163760],["2019-01-08",9879.14,9879.14,9449.61,9578.47,156740],["2019-01-09",9664.37,9879.14,9449.61,9535.52,147570],["2019-01-10",9535.52,9621.42,9363.7,9449.61,194270],["2019-01-11",9492.56,9664.37,9492.56,9642.9,194890],["2019-01-14",9642.9,9642.9,9256.32,9449.61,184120],["2019-01-15",9428.13,9449.61,9277.8,9363.7,153430],["2019-01-16",9363.7,9428.13,9148.94,9234.85,164870],["2019-01-17",9256.32,9256.32,9063.04,9105.99,163270],["2019-01-18",9170.42,9170.42,9020.08,9148.94,185390],["2019-01-21",9191.89,9256.32,9041.56,9105.99,163710],["2019-01-22",9148.94,9191.89,8805.32,8891.22,181210],["2019-01-23",8934.18,8934.18,8719.41,8805.32,162060],["2019-01-24",8826.8,8826.8,8590.55,8826.8,169530],["2019-01-25",8826.8,8869.75,8547.6,8848.27,173760],["2019-01-28",8848.27,8891.22,8762.37,8805.32,184780],["2019-01-29",8826.8,8912.7,8697.94,8912.7,180980],["2019-01-30",8912.7,9063.04,8783.84,8826.8,165260],["2019-01-31",8740.89,8826.8,8719.41,8762.37,160040],["2019-02-01",8848.27,8977.13,8654.98,8719.41,126000],["2019-02-11",8762.37,8891.22,8740.89,8848.27,169850],["2019-02-12",8848.27,9191.89,8805.32,8977.13,219240],["2019-02-13",9020.08,9170.42,8891.22,9020.08,164170],["2019-02-14",9063.04,9063.04,8891.22,9020.08,145850],["2019-02-15",9020.08,9020.08,8848.27,8934.18,205160],["2019-02-18",8955.65,9020.08,8848.27,8891.22,161160],["2019-02-19",8934.18,9020.08,8783.84,8934.18,177530],["2019-02-20",8934.18,9020.08,8826.8,8891.22,186530],["2019-02-21",8869.75,8977.13,8848.27,8848.27,167310],["2019-02-22",8869.75,8955.65,8762.37,8762.37,221930],["2019-02-25",8783.84,8912.7,8590.55,8590.55,196220],["2019-02-26",8590.55,9127.46,8590.55,8891.22,453120],["2019-02-27",8955.65,9277.8,8955.65,9020.08,236190],["2019-02-28",9020.08,9234.85,9020.08,9063.04,232440],["2019-03-01",8977.13,9385.18,8977.13,9234.85,157710],["2019-03-04",9277.8,9363.7,9170.42,9170.42,167520],["2019-03-05",9063.04,9170.42,8891.22,8934.18,108580],["2019-03-06",8891.22,8891.22,8633.51,8848.27,167340],["2019-03-07",8869.75,8869.75,8612.03,8676.46,133080],["2019-03-08",8676.46,8676.46,8504.65,8654.98,162630],["2019-03-11",8719.41,8934.18,8719.41,8762.37,193160],["2019-03-12",8762.37,9020.08,8762.37,8848.27,228430],["2019-03-13",8934.18,8934.18,8547.6,8848.27,154700],["2019-03-14",8891.22,8891.22,8633.51,8719.41,105620],["2019-03-15",8740.89,8783.84,8590.55,8590.55,191720],["2019-03-18",8612.03,8697.94,8375.79,8375.79,166200],["2019-03-19",8461.7,8461.7,8182.5,8375.79,99790],["2019-03-20",8418.74,8418.74,8161.03,8161.03,142850],["2019-03-21",8161.03,8246.93,8010.69,8010.69,121670],["2019-03-22",8032.17,8161.03,8010.69,8118.07,110500],["2019-03-25",8075.12,8075.12,7881.83,7881.83,101380],["2019-03-26",7946.26,7946.26,7731.5,7903.31,140920],["2019-03-27",7903.31,7946.26,7731.5,7903.31,120680],["2019-03-28",7903.31,8075.12,7903.31,8010.69,116430],["2019-03-29",7946.26,8161.03,7946.26,8075.12,151700],["2019-04-01",8075.12,8311.36,8053.65,8161.03,102970],["2019-04-02",8161.03,8203.98,7989.22,7989.22,110160],["2019-04-03",7989.22,8010.69,7860.36,7860.36,116950],["2019-04-04",7946.26,8032.17,7860.36,7946.26,96350],["2019-04-05",7946.26,7946.26,7795.93,7817.4,129260],["2019-04-08",7903.31,7903.31,7731.5,7731.5,303280],["2019-04-09",7817.4,7838.88,7688.55,7688.55,135270],["2019-04-10",7259.02,7559.69,7259.02,7473.78,134160],["2019-04-11",7516.74,7538.21,7087.21,7452.31,134310],["2019-04-12",7473.78,7559.69,7452.31,7559.69,85440],["2019-04-16",7301.97,7602.64,7301.97,7602.64,119370],["2019-04-17",7602.64,7731.5,7602.64,7688.55,99720],["2019-04-18",7602.64,7645.59,7559.69,7624.12,104040],["2019-04-19",7624.12,7989.22,7624.12,7774.45,145030],["2019-04-22",7817.4,7924.79,7774.45,7860.36,88680],["2019-04-23",7817.4,8075.12,7817.4,8075.12,113160],["2019-04-24",8075.12,8375.79,8075.12,8289.89,121760],["2019-04-25",8161.03,8418.74,8096.6,8203.98,124250],["2019-04-26",8118.07,8289.89,8032.17,8075.12,115380],["2019-05-02",8075.12,8075.12,7860.36,7903.31,125010],["2019-05-03",7817.4,7881.83,7645.59,7731.5,101350],["2019-05-06",7688.55,7860.36,7559.69,7860.36,90280],["2019-05-07",7881.83,8010.69,7881.83,7946.26,115800],["2019-05-08",7881.83,8161.03,7731.5,8161.03,129050],["2019-05-09",8161.03,8461.7,8161.03,8289.89,149200],["2019-05-10",8289.89,8461.7,8203.98,8332.84,132340],["2019-05-13",8375.79,8375.79,8161.03,8289.89,96150],["2019-05-14",8246.93,8289.89,8032.17,8161.03,106420],["2019-05-15",8161.03,8182.5,7946.26,8075.12,99470],["2019-05-16",8053.65,8053.65,7924.79,8010.69,106760],["2019-05-17",8032.17,8118.07,7903.31,8053.65,112920],["2019-05-20",8053.65,8246.93,8053.65,8225.46,150710],["2019-05-21",8203.98,8354.31,8203.98,8268.41,161090],["2019-05-22",8461.7,8461.7,8118.07,8203.98,204600],["2019-05-23",8203.98,8203.98,7881.83,7989.22,83190],["2019-05-24",7989.22,7989.22,7774.45,7817.4,96820],["2019-05-27",7731.5,7860.36,7688.55,7688.55,118850],["2019-05-28",7688.55,7903.31,7688.55,7817.4,141820],["2019-05-29",7817.4,7903.31,7731.5,7774.45,134370],["2019-05-30",7817.4,7860.36,7731.5,7731.5,182720],["2019-05-31",7387.88,7473.78,7301.97,7387.88,67410],["2019-06-03",7344.92,7516.74,7087.21,7344.92,105630],["2019-06-04",7216.07,7301.97,7087.21,7087.21,117510],["2019-06-05",7087.21,7301.97,7087.21,7173.11,107780],["2019-06-06",7173.11,7301.97,7087.21,7237.54,69110],["2019-06-07",7301.97,7559.69,7301.97,7409.35,77430],["2019-06-10",7430.83,7731.5,7430.83,7559.69,73690],["2019-06-11",7473.78,7731.5,7301.97,7301.97,94730],["2019-06-12",7366.4,7430.83,7259.02,7387.88,70910],["2019-06-13",7495.26,7624.12,7473.78,7516.74,93110],["2019-06-14",7645.59,7731.5,7516.74,7538.21,96140],["2019-06-17",7516.74,7516.74,7430.83,7452.31,56030],["2019-06-18",7473.78,7538.21,7344.92,7387.88,66030],["2019-06-19",7473.78,7559.69,7452.31,7473.78,96470],["2019-06-20",7516.74,7602.64,7452.31,7581.16,1095070],["2019-06-21",7602.64,7667.07,7581.16,7581.16,70540],["2019-06-24",7602.64,7645.59,7473.78,7516.74,300340],["2019-06-25",7516.74,7516.74,7409.35,7430.83,69430],["2019-06-26",7473.78,7602.64,7430.83,7538.21,106550],["2019-06-27",7538.21,7538.21,7301.97,7301.97,132790],["2019-06-28",7301.97,7538.21,7194.59,7516.74,128840],["2019-07-01",7624.12,7688.55,7581.16,7688.55,140760],["2019-07-02",7710.02,7710.02,7559.69,7645.59,474870],["2019-07-03",7645.59,7860.36,7602.64,7602.64,76750],["2019-07-04",7602.64,7624.12,7387.88,7430.83,72090],["2019-07-05",7430.83,7452.31,7344.92,7387.88,85740],["2019-07-08",7301.97,7301.97,7044.25,7173.11,56870],["2019-07-09",7001.3,7173.11,6872.44,6979.83,94550],["2019-07-10",6979.83,7044.25,6872.44,6936.87,50620],["2019-07-11",6872.44,7301.97,6872.44,7216.07,120690],["2019-07-12",7173.11,7430.83,7173.11,7387.88,86050],["2019-07-15",7301.97,7559.69,7280.5,7473.78,97830],["2019-07-16",7387.88,7430.83,7301.97,7344.92,1060210],["2019-07-17",7344.92,7602.64,7259.02,7516.74,132150],["2019-07-18",7731.5,7946.26,7581.16,7752.98,158950],["2019-07-19",7688.55,7946.26,7688.55,7774.45,206610],["2019-07-22",7774.45,8203.98,7774.45,8075.12,279350],["2019-07-23",8075.12,8375.79,8075.12,8289.89,114200],["2019-07-24",8397.27,8848.27,8397.27,8590.55,150070],["2019-07-25",8375.79,8740.89,8375.79,8633.51,425050],["2019-07-26",8654.98,8654.98,8590.55,8633.51,319700],["2019-07-29",8590.55,8654.98,8526.13,8590.55,329890],["2019-07-30",8590.55,8805.32,8547.6,8719.41,98860],["2019-07-31",8633.51,8891.22,8612.03,8826.8,109770],["2019-08-01",8783.84,8977.13,8783.84,8826.8,77160],["2019-08-02",8826.8,8977.13,8805.32,8805.32,140920],["2019-08-05",8590.55,9020.08,8590.55,8805.32,85110],["2019-08-06",8848.27,9041.56,8848.27,9020.08,147950],["2019-08-07",9020.08,9191.89,8805.32,9020.08,94330],["2019-08-08",9084.51,9277.8,9020.08,9105.99,151020],["2019-08-09",9191.89,9363.7,9148.94,9277.8,186200],["2019-08-12",9342.23,9599.95,9320.75,9535.52,145000],["2019-08-13",9514.04,9514.04,9299.28,9320.75,71580],["2019-08-14",9320.75,9750.28,9320.75,9664.37,156420],["2019-08-15",9449.61,10008.0,9449.61,10008.0,129390],["2019-08-16",9943.57,10523.43,9943.57,10351.62,177720],["2019-08-19",10437.52,10673.76,10394.57,10480.48,78260],["2019-08-20",10308.67,10652.29,10308.67,10566.38,138870],["2019-08-21",10544.91,10544.91,10308.67,10523.43,58140],["2019-08-22",10437.52,10437.52,10308.67,10394.57,47010],["2019-08-23",10308.67,10609.34,10308.67,10566.38,106210],["2019-08-26",10480.48,10738.19,10437.52,10609.34,109090],["2019-08-27",10523.43,10609.34,9879.14,10072.43,241310],["2019-08-28",10008.0,10008.0,9385.18,9449.61,94510],["2019-08-29",9578.47,9750.28,9320.75,9664.37,81620],["2019-08-30",9664.37,9664.37,9020.08,9063.04,99180],["2019-09-03",9441.88,9675.01,8859.04,8859.04,184420],["2019-09-04",9208.74,9471.02,8859.04,9383.59,177820],["2019-09-05",9441.88,9558.44,9441.88,9441.88,148260],["2019-09-06",9441.88,9733.29,9441.88,9529.3,163010],["2019-09-09",9529.3,9558.44,9441.88,9500.16,69000],["2019-09-10",9529.3,9616.73,9500.16,9558.44,100470],["2019-09-11",9645.87,9908.14,9587.58,9908.14,135800],["2019-09-12",9995.57,10374.41,9966.42,10082.99,170430],["2019-09-13",10082.99,10257.84,10082.99,10082.99,130620],["2019-09-16",10024.71,10024.71,9762.43,9849.86,95640],["2019-09-17",9733.29,9733.29,9500.16,9616.73,65120],["2019-09-18",9616.73,9616.73,9354.45,9500.16,71690],["2019-09-19",9325.31,9616.73,9325.31,9558.44,104470],["2019-09-20",9675.01,9675.01,9383.59,9441.88,78060],["2019-09-23",9325.31,9441.88,9033.89,9383.59,179080],["2019-09-24",9441.88,9587.58,9412.73,9500.16,136500],["2019-09-25",9500.16,9645.87,9441.88,9616.73,101270],["2019-09-26",9616.73,9908.14,9616.73,9733.29,125400],["2019-09-27",9908.14,9908.14,9558.44,9616.73,62620],["2019-09-30",9616.73,9675.01,9471.02,9500.16,122040],["2019-10-01",9500.16,9529.3,9383.59,9383.59,75840],["2019-10-02",9500.16,9587.58,9383.59,9412.73,116260],["2019-10-03",9354.45,9441.88,9354.45,9354.45,58520],["2019-10-04",9383.59,9412.73,9325.31,9325.31,108240],["2019-10-07",9383.59,9412.73,9296.17,9325.31,90810],["2019-10-08",9412.73,9645.87,9208.74,9412.73,130010],["2019-10-09",9412.73,9529.3,9412.73,9529.3,100520],["2019-10-10",9500.16,9558.44,9441.88,9558.44,109040],["2019-10-11",9645.87,9791.58,9587.58,9675.01,59140],["2019-10-14",9500.16,9675.01,9441.88,9645.87,70640],["2019-10-15",9616.73,9616.73,9441.88,9529.3,45430],["2019-10-16",9558.44,9587.58,9412.73,9500.16,140590],["2019-10-17",9471.02,9471.02,9354.45,9383.59,107950],["2019-10-18",9354.45,9383.59,9237.88,9267.03,121330],["2019-10-21",9208.74,9237.88,9092.18,9150.46,111710],["2019-10-22",9179.6,9208.74,9033.89,9208.74,123050],["2019-10-23",9267.03,9296.17,9033.89,9033.89,85080],["2019-10-24",8742.48,9033.89,8625.91,8859.04,141460],["2019-10-25",8975.61,8975.61,8596.77,8625.91,56830],["2019-10-28",8451.06,8859.04,8451.06,8859.04,144720],["2019-10-29",8859.04,9033.89,8859.04,9033.89,112490],["2019-10-30",9150.46,9208.74,8742.48,9063.04,152050],["2019-10-31",9063.04,9325.31,8975.61,9092.18,83140],["2019-11-01",8975.61,9033.89,8742.48,8975.61,126750],["2019-11-04",9033.89,9150.46,8917.33,8917.33,69660],["2019-11-05",8800.76,8859.04,8509.35,8567.63,103450],["2019-11-06",8509.35,8509.35,8217.93,8392.78,118360],["2019-11-07",8392.78,8392.78,8101.36,8334.5,86050],["2019-11-08",8451.06,8684.19,8421.92,8567.63,136390],["2019-11-11",8625.91,8625.91,8276.21,8334.5,97370],["2019-11-12",8334.5,8334.5,8159.65,8159.65,104430],["2019-11-13",8217.93,8217.93,7868.23,7926.51,189980],["2019-11-14",7868.23,8101.36,7868.23,7984.8,113410],["2019-11-15",8043.08,8101.36,7926.51,8043.08,79860],["2019-11-18",8072.22,8072.22,7809.95,7926.51,64340],["2019-11-19",7984.8,7984.8,7664.24,7664.24,120810],["2019-11-20",7693.38,7780.81,7605.96,7605.96,109920],["2019-11-21",7635.1,7693.38,7227.12,7401.96,133560],["2019-11-22",7343.68,7576.81,7139.69,7401.96,123210],["2019-11-25",7401.96,7401.96,7110.55,7285.4,71980],["2019-11-26",7227.12,7227.12,7052.27,7168.83,57550],["2019-11-27",7168.83,7227.12,6993.98,7110.55,55230],["2019-11-28",7110.55,7256.26,7110.55,7256.26,50840],["2019-11-29",7023.12,7256.26,6993.98,7256.26,53670],["2019-12-02",7168.83,7256.26,7168.83,7256.26,48260],["2019-12-03",7227.12,7401.96,7197.97,7285.4,77250],["2019-12-04",7576.81,7576.81,7110.55,7401.96,80330],["2019-12-05",7693.38,7693.38,7168.83,7460.25,62110],["2019-12-06",7460.25,7751.66,7285.4,7576.81,71800],["2019-12-09",7576.81,7664.24,7547.67,7605.96,100410],["2019-12-10",7605.96,7635.1,7518.53,7547.67,81340],["2019-12-11",7547.67,7897.37,7518.53,7897.37,165810],["2019-12-12",7897.37,7984.8,7897.37,7926.51,115100],["2019-12-13",7955.65,8043.08,7926.51,7984.8,103320],["2019-12-16",7984.8,8013.94,7868.23,7897.37,88830],["2019-12-17",7897.37,7984.8,7839.09,7955.65,111150],["2019-12-18",7955.65,7984.8,7897.37,7984.8,540920],["2019-12-19",7984.8,8159.65,7897.37,8159.65,128470],["2019-12-20",8130.5,8334.5,8130.5,8334.5,145890],["2019-12-23",8305.35,8567.63,8276.21,8567.63,147820],["2019-12-24",8567.63,8596.77,8392.78,8451.06,79370],["2019-12-25",8480.2,8509.35,8392.78,8421.92,94210],["2019-12-26",8421.92,8451.06,8305.35,8305.35,83660],["2019-12-27",8305.35,8334.5,8217.93,8276.21,100870],["2019-12-30",8305.35,8363.64,8247.07,8305.35,77000],["2019-12-31",8305.35,8334.5,8043.08,8130.5,123720],["2020-01-02",8130.5,8130.5,7926.51,7955.65,93760],["2020-01-03",7955.65,8043.08,7809.95,7868.23,77580],["2020-01-06",7868.23,7897.37,7751.66,7897.37,103230],["2020-01-07",7897.37,7984.8,7868.23,7955.65,83620],["2020-01-08",7955.65,7984.8,7897.37,7955.65,114690],["2020-01-09",7955.65,8013.94,7839.09,7868.23,74390],["2020-01-10",7868.23,7926.51,7722.52,7926.51,95070],["2020-01-13",7926.51,8159.65,7926.51,8130.5,131680],["2020-01-14",8130.5,8421.92,8130.5,8421.92,163900],["2020-01-15",8421.92,8829.9,8421.92,8829.9,174990],["2020-01-16",8829.9,9033.89,8800.76,8975.61,149860],["2020-01-17",8946.47,9004.75,8742.48,8771.62,114840],["2020-01-20",8771.62,8829.9,8509.35,8567.63,98480],["2020-01-21",8567.63,8567.63,8363.64,8509.35,93670],["2020-01-22",8509.35,8567.63,8451.06,8538.49,76850],["2020-01-30",8538.49,8567.63,8421.92,8509.35,78050],["2020-01-31",8509.35,8596.77,8451.06,8509.35,89310],["2020-02-03",8509.35,8596.77,8392.78,8596.77,99820],["2020-02-04",8596.77,8771.62,8596.77,8713.34,112800],["2020-02-05",8655.05,8713.34,8596.77,8625.91,72460],["2020-02-06",8625.91,8771.62,8451.06,8771.62,138280],["2020-02-07",8771.62,9150.46,8713.34,9092.18,178940],["2020-02-10",9092.18,9412.73,8975.61,9412.73,192450],["2020-02-11",9412.73,9558.44,9325.31,9471.02,149950],["2020-02-12",9471.02,9762.43,9296.17,9762.43,218620],["2020-02-13",9733.29,10257.84,9733.29,10257.84,249780],["2020-02-14",10257.84,10811.53,10257.84,10782.39,272240],["2020-02-17",10811.53,11510.93,10782.39,11510.93,304180],["2020-02-18",11510.93,12297.75,11481.79,12239.47,405620],["2020-02-19",12239.47,12647.45,12239.47,12589.17,388190],["2020-02-20",12589.17,12734.88,11889.77,11889.77,354920],["2020-02-21",11656.64,11656.64,11073.81,11073.81,75250],["2020-02-24",10316.12,10316.12,10316.12,10316.12,65610],["2020-02-25",9616.73,9937.28,9616.73,9879.0,373680],["2020-02-26",9879.0,9937.28,9645.87,9908.14,186380],["2020-02-27",9908.14,9908.14,9441.88,9704.15,157790],["2020-02-28",9704.15,9762.43,9325.31,9616.73,245900],["2020-03-02",9616.73,9733.29,9587.58,9675.01,132800],["2020-03-03",9675.01,9791.58,9645.87,9791.58,141860],["2020-03-04",9791.58,9908.14,9733.29,9908.14,134990],["2020-03-05",9908.14,9995.57,9704.15,9820.72,170080],["2020-03-06",9820.72,9879.0,9675.01,9704.15,146930],["2020-03-09",9675.01,9675.01,9500.16,9616.73,170800],["2020-03-10",9616.73,9675.01,9529.3,9616.73,521780],["2020-03-11",9616.73,9733.29,9587.58,9704.15,180630],["2020-03-12",9704.15,9762.43,9616.73,9675.01,117150],["2020-03-13",9675.01,9675.01,9529.3,9616.73,113650],["2020-03-16",9616.73,9675.01,9616.73,9675.01,137960],["2020-03-17",9675.01,9733.29,9616.73,9733.29,148720],["2020-03-18",9733.29,9879.0,9733.29,9820.72,152050],["2020-03-19",9820.72,9849.86,9733.29,9791.58,132340],["2020-03-20",9791.58,9791.58,9558.44,9675.01,171410],["2020-03-23",9675.01,9733.29,9500.16,9616.73,180810],["2020-03-24",9645.87,9733.29,9616.73,9645.87,141190],["2020-03-25",9733.29,9762.43,9558.44,9587.58,200930],["2020-03-26",9587.58,9675.01,9587.58,9675.01,117930],["2020-03-27",9675.01,9762.43,9675.01,9762.43,139410],["2020-03-30",9762.43,9791.58,9616.73,9704.15,119140],["2020-03-31",9704.15,9820.72,9616.73,9704.15,150020],["2020-04-01",9733.29,9849.86,9704.15,9733.29,127190],["2020-04-03",9733.29,9820.72,9675.01,9791.58,150950],["2020-04-06",9762.43,10082.99,9762.43,10082.99,327890],["2020-04-07",10141.27,10578.4,10112.13,10549.26,562460],["2020-04-08",10549.26,10694.96,9820.72,10316.12,765790],["2020-04-09",10316.12,10345.27,9616.73,9616.73,527250],["2020-04-10",9092.18,9092.18,8946.47,8946.47,112250],["2020-04-13",8334.5,8334.5,8334.5,8334.5,157470],["2020-04-14",7751.66,7751.66,7751.66,7751.66,199340],["2020-04-15",7227.12,8276.21,7227.12,8276.21,1057720],["2020-04-16",8451.06,8829.9,7722.52,8276.21,1270030],["2020-04-17",8305.35,8451.06,7722.52,8247.07,1117570],["2020-04-20",7693.38,7984.8,7693.38,7693.38,569410],["2020-04-21",7168.83,7227.12,7168.83,7168.83,345760],["2020-04-22",6673.42,6673.42,6673.42,6673.42,414830],["2020-04-23",6207.16,6760.85,6207.16,6207.16,1172460],["2020-04-24",5793.35,6294.58,5793.35,6148.88,454120],["2020-04-27",6178.02,6556.86,6178.02,6556.86,514140],["2020-04-28",6556.86,6586.0,6119.73,6207.16,987110],["2020-04-29",6148.88,6207.16,5915.74,5944.88,474130],["2020-05-04",5944.88,5944.88,5758.38,5828.32,439710],["2020-05-05",5822.49,5828.32,5711.75,5828.32,456260],["2020-05-06",5828.32,6236.3,5799.18,6090.59,535820],["2020-05-07",6119.73,6148.88,5944.88,5974.03,378540],["2020-05-08",5974.03,6061.45,5944.88,5974.03,476110],["2020-05-11",5974.03,6032.31,5828.32,5886.6,427290],["2020-05-12",5886.6,5944.88,5822.49,5828.32,439300],["2020-05-13",5828.32,6003.17,5828.32,5915.74,665110],["2020-05-14",5944.88,6323.73,5944.88,6207.16,1393340],["2020-05-15",6236.3,6294.58,6061.45,6090.59,1005130],["2020-05-18",6032.31,6032.31,5886.6,5944.88,682930],["2020-05-19",5857.46,5915.74,5688.44,5828.32,1786920],["2020-05-20",5828.32,6003.17,5781.69,5915.74,432330],["2020-05-21",5915.74,6061.45,5915.74,6032.31,619510],["2020-05-22",6032.31,6032.31,5886.6,5886.6,466500],["2020-05-25",5857.46,5886.6,5816.66,5828.32,434490],["2020-05-26",5822.49,5828.32,5781.69,5828.32,551060],["2020-05-27",5944.88,6236.3,5944.88,6236.3,1918020],["2020-05-28",6411.15,6644.28,6382.01,6644.28,2262540],["2020-05-29",6760.85,6993.98,6207.16,6615.14,4120140],["2020-06-01",6294.58,6294.58,6178.02,6178.02,2362730],["2020-06-02",5746.72,6032.31,5746.72,5886.6,1941640],["2020-06-03",5828.32,5857.46,5595.19,5711.75,1123530],["2020-06-04",5711.75,5974.03,5700.1,5828.32,699350],["2020-06-05",5828.32,5857.46,5770.04,5857.46,984560],["2020-06-08",5886.6,5915.74,5805.01,5822.49,1146870],["2020-06-09",5828.32,5828.32,5682.61,5740.89,944060],["2020-06-10",5740.89,5857.46,5700.1,5822.49,494790],["2020-06-11",5857.46,5857.46,5420.34,5420.34,775770],["2020-06-12",5041.5,5303.77,5041.5,5047.32,1204750],["2020-06-15",5047.32,5047.32,4697.62,4697.62,1067260],["2020-06-16",4604.37,4709.28,4371.24,4685.97,1096110],["2020-06-17",4685.97,4866.65,4546.09,4662.65,309390],["2020-06-18",4662.65,4662.65,4546.09,4662.65,348600],["2020-06-19",4662.65,4662.65,4546.09,4563.57,295260],["2020-06-22",4709.28,4709.28,4575.23,4662.65,344500],["2020-06-23",4697.62,4989.04,4662.65,4989.04,726320],["2020-06-24",5158.06,5332.91,5012.35,5128.92,550400],["2020-06-25",5018.18,5484.45,4837.5,5158.06,1407300],["2020-06-26",5158.06,5245.49,5146.41,5158.06,286860],["2020-06-29",5029.84,5158.06,4837.5,4954.07,361440],["2020-06-30",4954.07,5070.64,4814.19,4895.79,356290],["2020-07-01",4895.79,5070.64,4895.79,5041.5,464710],["2020-07-02",5070.64,5303.77,5070.64,5181.38,229410],["2020-07-03",5245.49,5536.9,5128.92,5507.76,601420],["2020-07-06",5507.76,5653.47,5501.93,5566.04,295660],["2020-07-07",5536.9,5536.9,5362.05,5466.96,101410],["2020-07-08",5257.14,5466.96,5257.14,5420.34,119190],["2020-07-09",5303.77,5420.34,5303.77,5350.4,97020],["2020-07-10",5350.4,5420.34,4977.38,5245.49,218370],["2020-07-13",5262.97,5420.34,5193.03,5204.69,104260],["2020-07-14",5315.72,5503.33,5315.72,5503.33,151480],["2020-07-15",5565.87,5565.87,5397.02,5447.05,66680],["2020-07-16",5390.76,5597.14,5390.76,5484.57,71960],["2020-07-17",5447.05,5478.32,5409.52,5409.52,119680],["2020-07-20",5440.79,5440.79,5253.18,5409.52,232060],["2020-07-21",5409.52,5409.52,5253.18,5328.23,136730],["2020-07-22",5440.79,5440.79,5253.18,5315.72,192060],["2020-07-23",5315.72,5315.72,5190.64,5253.18,136260],["2020-07-24",5128.1,5253.18,4890.46,4909.22,513600],["2020-07-27",4571.52,4815.42,4571.52,4571.52,290620],["2020-07-28",4252.57,4571.52,4252.57,4571.52,441460],["2020-07-29",4315.11,4565.26,4252.57,4377.65,505070],["2020-07-30",4190.04,4565.26,4190.04,4440.19,272310],["2020-07-31",4440.19,4515.23,4258.83,4358.89,229180],["2020-08-03",4315.11,4502.73,4315.11,4452.7,262950],["2020-08-04",4458.95,4690.34,4452.7,4533.99,449320],["2020-08-05",4415.17,4565.26,4315.11,4502.73,295540],["2020-08-06",4502.73,4502.73,4377.65,4471.46,172460],["2020-08-07",4315.11,4533.99,4315.11,4396.41,177630],["2020-08-10",4533.99,4533.99,4390.16,4396.41,245760],["2020-08-11",4321.37,4496.47,4321.37,4446.44,229220],["2020-08-12",4446.44,4565.26,4446.44,4515.23,351490],["2020-08-13",4515.23,4552.76,4377.65,4515.23,290940],["2020-08-14",4508.98,4565.26,4471.46,4508.98,200490],["2020-08-17",4502.73,4565.26,4471.46,4508.98,327040],["2020-08-18",4508.98,4627.8,4477.71,4515.23,390090],["2020-08-19",4515.23,4559.01,4508.98,4521.49,300930],["2020-08-20",4521.49,4627.8,4515.23,4515.23,346500],["2020-08-21",4515.23,4577.77,4502.73,4565.26,234540],["2020-08-24",4546.5,4659.07,4546.5,4652.82,165770],["2020-08-25",4677.83,4690.34,4621.55,4665.32,242870],["2020-08-26",4702.85,4727.86,4627.8,4727.86,250990],["2020-08-27",4815.42,4877.95,4752.88,4840.43,151350],["2020-08-28",4877.95,4877.95,4821.67,4821.67,155820],["2020-08-31",4815.42,4815.42,4659.07,4721.61,215100],["2020-09-01",4721.61,4877.95,4721.61,4846.68,203210],["2020-09-03",4940.49,5184.39,4815.42,5184.39,618190],["2020-09-04",5003.03,5159.37,4946.74,5071.82,306630],["2020-09-07",5009.28,5253.18,4965.51,4971.76,715450],["2020-09-08",5034.3,5115.6,4796.65,4821.67,478470],["2020-09-09",4815.42,5028.04,4752.88,4940.49,263490],["2020-09-10",4934.24,5071.82,4877.95,4946.74,516090],["2020-09-11",4940.49,5009.28,4877.95,4996.77,295690],["2020-09-14",5034.3,5040.55,4927.98,4984.27,294950],["2020-09-15",4984.27,4984.27,4877.95,4940.49,282930],["2020-09-16",4940.49,5003.03,4834.18,4877.95,248830],["2020-09-17",4815.42,4934.24,4815.42,4877.95,290350],["2020-09-18",4890.46,5065.57,4890.46,5065.57,621400],["2020-09-21",5221.91,5246.93,5003.03,5128.1,839010],["2020-09-22",5071.82,5159.37,5003.03,5128.1,734750],["2020-09-23",5240.67,5484.57,4771.64,5190.64,1973890],["2020-09-24",5190.64,5240.67,5115.6,5178.13,677650],["2020-09-25",5190.64,5190.64,5071.82,5128.1,461680],["2020-09-28",5128.1,5171.88,5078.07,5171.88,346670],["2020-09-29",5171.88,5221.91,5096.84,5159.37,406200],["2020-09-30",5159.37,5159.37,5065.57,5128.1,320950],["2020-10-01",5128.1,5309.46,5128.1,5253.18,1086240],["2020-10-02",5259.43,5378.26,5103.09,5253.18,1186080],["2020-10-05",5378.26,5378.26,5221.91,5284.45,520000],["2020-10-06",5284.45,5290.7,5221.91,5253.18,494650],["2020-10-07",5253.18,5253.18,5178.13,5221.91,406360],["2020-10-08",5190.64,5246.93,5165.63,5221.91,629190],["2020-10-09",5240.67,5240.67,5178.13,5221.91,770350],["2020-10-12",5253.18,5440.79,5240.67,5378.26,1931400],["2020-10-13",5409.52,5409.52,5228.16,5253.18,686500],["2020-10-14",5253.18,5278.2,5190.64,5190.64,366790],["2020-10-15",5190.64,5190.64,5003.03,5003.03,659530],["2020-10-16",5003.03,5028.04,4909.22,4946.74,575380],["2020-10-19",4946.74,5059.31,4940.49,4946.74,411350],["2020-10-20",4946.74,5096.84,4946.74,4996.77,339060],["2020-10-21",5065.57,5340.73,5065.57,5340.73,2408310],["2020-10-22",5378.26,5709.71,5303.21,5709.71,2464200],["2020-10-23",5859.8,5878.56,5628.41,5753.48,1185940],["2020-10-26",5628.41,5740.98,5497.08,5503.33,1137220],["2020-10-27",5478.32,5478.32,5253.18,5315.72,750980],["2020-10-28",5303.21,5440.79,5009.28,5071.82,763950],["2020-10-29",5003.03,5190.64,5003.03,5121.85,749320],["2020-10-30",5115.6,5234.42,5096.84,5128.1,248560],["2020-11-02",5128.1,5234.42,5065.57,5146.87,160310],["2020-11-03",5146.87,5221.91,5115.6,5128.1,478880],["2020-11-04",5128.1,5209.4,5128.1,5190.64,471230],["2020-11-05",5184.39,5221.91,5128.1,5159.37,356130],["2020-11-06",5128.1,5190.64,5128.1,5134.36,357550],["2020-11-09",5134.36,5196.9,5134.36,5165.63,268690],["2020-11-10",5221.91,5522.09,5221.91,5515.84,1223940],["2020-11-11",5722.21,5722.21,5509.59,5597.14,587360],["2020-11-12",5690.95,5984.87,5447.05,5984.87,1547300],["2020-11-13",6003.63,6285.05,5816.02,6253.79,1585410],["2020-11-16",6535.21,6691.55,6253.79,6691.55,1828480],["2020-11-17",6691.55,7066.78,6566.48,6941.7,898730],["2020-11-18",6879.16,7098.05,6503.94,6816.63,1071270],["2020-11-19",6566.48,7004.24,6441.4,6660.28,768560],["2020-11-20",6754.09,7098.05,6378.86,7098.05,1375570],["2020-11-23",7129.32,7191.85,6972.97,7098.05,427510],["2020-11-24",7098.05,7160.58,6910.43,6941.7,459100],["2020-11-25",7098.05,7348.2,6879.16,7066.78,985090],["2020-11-26",7098.05,7191.85,6941.7,7191.85,225110],["2020-11-27",7316.93,7316.93,7191.85,7254.39,415680],["2020-11-30",7254.39,7723.43,7129.32,7692.16,473230],["2020-12-01",7379.47,7660.89,7316.93,7504.54,648640],["2020-12-02",7504.54,7942.31,7504.54,7817.23,499520],["2020-12-03",7785.96,7942.31,7379.47,7504.54,909380],["2020-12-04",7504.54,7879.77,7504.54,7629.62,814450],["2020-12-07",7879.77,7942.31,7785.96,7942.31,326650],["2020-12-08",7942.31,7942.31,7785.96,7817.23,1967302],["2020-12-09",7848.5,7942.31,7817.23,7911.04,4166845],["2020-12-10",8148.71,8148.71,7809.18,7877.09,345540],["2020-12-11",7877.09,8284.52,7775.23,8216.62,1885132],["2020-12-14",8216.62,8420.33,8080.8,8284.52,1302338],["2020-12-15",8148.71,8759.86,8148.71,8624.05,839780],["2020-12-16",8624.05,8725.91,8488.24,8590.1,136820],["2020-12-17",8590.1,8793.82,8386.38,8522.19,329420],["2020-12-18",8624.05,8691.96,8420.33,8590.1,421850],["2020-12-21",8759.86,8759.86,8318.47,8488.24,1109170],["2020-12-22",8488.24,8624.05,8148.71,8352.43,1118620],["2020-12-23",8216.62,8420.33,8012.9,8352.43,799260],["2020-12-24",8148.71,8284.52,7775.23,8114.76,347190],["2020-12-25",8114.76,8114.76,7809.18,8012.9,579110],["2020-12-28",8080.8,8352.43,8012.9,8114.76,541160],["2020-12-29",8080.8,8114.76,8012.9,8080.8,231600],["2020-12-30",8046.85,8080.8,7944.99,7978.94,348800],["2020-12-31",8012.9,8012.9,7877.09,8012.9,204940],["2021-01-04",8080.8,8488.24,8080.8,8284.52,537700],["2021-01-05",8284.52,8352.43,8182.66,8216.62,386700],["2021-01-06",8250.57,8250.57,8148.71,8216.62,413500],["2021-01-07",8148.71,8216.62,8046.85,8148.71,570900],["2021-01-08",8148.71,8691.96,8148.71,8691.96,1794000],["2021-01-11",9269.16,9269.16,9269.16,9269.16,501600],["2021-01-12",9914.26,9914.26,9201.25,9574.73,1232000],["2021-01-13",9235.2,9472.88,9031.49,9031.49,1195800],["2021-01-14",9031.49,9642.64,8963.58,9642.64,992600],["2021-01-15",9642.64,9914.26,9608.69,9778.45,770300],["2021-01-18",9812.4,9948.22,9608.69,9812.4,968400],["2021-01-19",9710.55,10389.6,9133.35,10185.89,989700],["2021-01-20",10850.8,10887.58,10188.72,10740.45,900600],["2021-01-21",10961.15,11255.41,10519.76,11255.41,1135900],["2021-01-22",11255.41,11255.41,10703.67,10961.15,665700],["2021-01-25",10335.85,10814.02,10299.06,10335.85,598900],["2021-01-26",10078.37,10078.37,9636.98,9636.98,441800],["2021-01-27",8974.9,9563.42,8974.9,8974.9,607400],["2021-01-28",8349.6,8386.38,8349.6,8349.6,316600],["2021-01-29",7797.86,8459.95,7797.86,8312.82,443500],["2021-02-01",8459.95,8459.95,7761.08,7761.08,324300],["2021-02-02",7761.08,7797.86,7356.47,7797.86,138900],["2021-02-03",8092.12,8312.82,7797.86,8312.82,187400],["2021-02-04",8864.55,8864.55,8459.95,8607.07,241100],["2021-02-05",8754.2,8827.77,8607.07,8827.77,72200],["2021-02-08",9195.59,9195.59,8312.82,8570.29,203700],["2021-02-09",8570.29,8643.86,8018.56,8643.86,117500],["2021-02-17",8533.51,8901.33,8533.51,8717.42,170500],["2021-02-18",8864.55,8864.55,8643.86,8643.86,203100],["2021-02-19",8607.07,8717.42,8459.95,8607.07,100200],["2021-02-22",8717.42,8717.42,8533.51,8643.86,121600],["2021-02-23",8607.07,8717.42,8607.07,8643.86,155000],["2021-02-24",8717.42,8938.12,8607.07,8680.64,307400],["2021-02-25",8754.2,8864.55,8680.64,8717.42,249800],["2021-02-26",8717.42,9195.59,8680.64,9122.03,356000],["2021-03-01",9563.42,9563.42,9195.59,9416.29,172900],["2021-03-02",9416.29,9416.29,9122.03,9122.03,156400],["2021-03-03",8974.9,9563.42,8974.9,9563.42,384300],["2021-03-04",9710.55,9710.55,9195.59,9563.42,303900],["2021-03-05",9122.03,10078.37,9122.03,10078.37,233200],["2021-03-08",10078.37,10078.37,9673.76,9784.11,230800],["2021-03-09",9563.42,9747.33,9526.63,9600.2,105600],["2021-03-10",9563.42,9600.2,9342.72,9416.29,131600],["2021-03-11",9489.85,9857.68,9379.5,9710.55,261300],["2021-03-12",9710.55,9710.55,9416.29,9416.29,140100],["2021-03-15",9416.29,9489.85,9379.5,9416.29,81000],["2021-03-16",9416.29,9416.29,9195.59,9379.5,2925200],["2021-03-17",9416.29,9416.29,9269.16,9269.16,78900],["2021-03-18",9342.72,9894.46,9269.16,9894.46,4628000],["2021-03-19",9857.68,10078.37,9673.76,10078.37,430300],["2021-03-22",9931.24,10041.59,9857.68,9931.24,141200],["2021-03-23",9857.68,10593.32,9563.42,10593.32,248000],["2021-03-24",9968.02,10299.06,9968.02,10299.06,217100],["2021-03-25",10299.06,10446.19,9857.68,10225.5,182100],["2021-03-26",9857.68,10151.93,9563.42,10151.93,182800],["2021-03-29",10151.93,10151.93,9968.02,10151.93,107000],["2021-03-30",10078.37,10482.98,9857.68,10482.98,790100],["2021-03-31",10482.98,10593.32,10372.63,10519.76,610400],["2021-04-01",10556.54,10666.89,10372.63,10666.89,490800],["2021-04-02",10887.58,10924.36,10446.19,10814.02,503600],["2021-04-05",10666.89,10924.36,10593.32,10887.58,405200],["2021-04-06",10887.58,11623.23,10630.11,11623.23,803000],["2021-04-07",11770.36,11770.36,11328.97,11770.36,799200],["2021-04-08",11880.71,11880.71,11402.53,11770.36,481900],["2021-04-09",11770.36,11770.36,11181.84,11549.66,697300],["2021-04-12",11476.1,12322.09,11402.53,12138.18,1176900],["2021-04-16",12358.88,12358.88,11476.1,11696.79,930900],["2021-04-19",11843.92,12726.7,11623.23,12653.14,759400],["2021-04-20",12873.83,13388.78,12138.18,12138.18,1393200],["2021-04-22",12064.62,12211.75,11770.36,11770.36,760700],["2021-04-23",11770.36,12285.31,11402.53,11770.36,1258100],["2021-04-26",11991.05,11991.05,11034.71,11181.84,540000],["2021-04-27",11181.84,11328.97,10519.76,10961.15,223500],["2021-04-28",10961.15,11108.28,10666.89,10814.02,391907],["2021-04-29",10666.89,10961.15,10666.89,10740.45,161800],["2021-05-04",10593.32,10593.32,9931.24,10593.32,204700],["2021-05-05",10814.02,10887.58,10593.32,10666.89,333800],["2021-05-06",10666.89,10740.45,10519.76,10666.89,213400],["2021-05-07",10446.19,10666.89,10299.06,10372.63,125700],["2021-05-10",10372.63,11181.84,10225.5,10961.15,420200],["2021-05-11",10961.15,10961.15,10593.32,10740.45,164400],["2021-05-12",10666.89,10887.58,10519.76,10887.58,55300],["2021-05-13",10814.02,10814.02,10446.19,10666.89,272100],["2021-05-14",10666.89,10666.89,10372.63,10519.76,173100],["2021-05-17",10519.76,10519.76,10078.37,10151.93,171500],["2021-05-18",9931.24,9931.24,9489.85,9636.98,506850],["2021-05-19",9784.11,9857.68,9563.42,9784.11,200240],["2021-05-20",9784.11,10151.93,9563.42,10078.37,281100],["2021-05-21",10078.37,10225.5,10004.8,10004.8,258829],["2021-05-24",10004.8,10151.93,9931.24,10078.37,100100],["2021-05-25",10078.37,10078.37,9784.11,9931.24,213890],["2021-05-26",9931.24,10887.58,9931.24,10887.58,661200],["2021-05-27",10887.58,11328.97,10887.58,10887.58,595700],["2021-05-28",10887.58,11108.28,10666.89,10814.02,346200],["2021-05-31",11034.71,11843.92,11034.71,11843.92,1820000],["2021-06-01",11991.05,12653.14,11770.36,12506.01,1370100],["2021-06-02",12579.57,12726.7,11770.36,11917.49,1165100],["2021-06-03",11917.49,13100.78,11917.49,13100.78,2384400],["2021-06-04",13946.0,14368.6,13269.83,14284.08,2168000],["2021-06-07",15129.29,15467.38,13100.78,13776.95,1363499],["2021-06-08",13861.48,13861.48,12509.14,12509.14,1027700],["2021-06-09",12678.18,13438.87,11748.45,13185.31,874100],["2021-06-10",13185.31,13354.35,12678.18,12931.74,422500],["2021-06-11",13016.26,13523.39,12847.22,13523.39,4120800],["2021-06-14",14424.95,14424.95,13433.23,13793.86,1425600],["2021-06-15",13884.01,13884.01,13343.08,13343.08,842900],["2021-06-16",13343.08,14334.79,13252.92,14244.64,1555288],["2021-06-17",14334.79,14875.73,13974.17,14154.48,1430620],["2021-06-18",14244.64,14424.95,13523.39,13523.39,1545853],["2021-06-21",13703.7,13974.17,13433.23,13703.7,979500],["2021-06-22",13703.7,13974.17,13613.55,13703.7,1371706],["2021-06-23",13703.7,13793.86,13523.39,13793.86,581500],["2021-06-24",13793.86,13793.86,13613.55,13703.7,345000],["2021-06-25",13523.39,13974.17,13523.39,13884.01,900200],["2021-06-28",13884.01,14424.95,13793.86,13974.17,615000],["2021-06-29",14154.48,14154.48,13703.7,13884.01,426502],["2021-06-30",13793.86,13793.86,13523.39,13703.7,367509],["2021-07-01",13703.7,14424.95,13523.39,14334.79,1256200],["2021-07-02",14334.79,14605.26,14154.48,14424.95,893100],["2021-07-05",14424.95,14605.26,14064.33,14424.95,642100],["2021-07-06",14424.95,14424.95,12982.46,12982.46,1208900],["2021-07-07",12982.46,13433.23,12441.52,13162.77,769200],["2021-07-08",13162.77,13343.08,12711.99,12802.14,436400],["2021-07-09",12802.14,12802.14,12171.05,12171.05,765500],["2021-07-12",12171.05,12171.05,10999.02,11630.12,1181200],["2021-07-13",11179.34,12621.83,11179.34,12621.83,454000],["2021-07-14",12621.83,12621.83,12080.9,12351.36,207300],["2021-07-15",12261.21,12982.46,11900.58,12802.14,321100],["2021-07-16",12802.14,12982.46,12531.68,12711.99,90500],["2021-07-19",12621.83,13162.77,11720.27,13162.77,660000],["2021-07-20",13162.77,13703.7,11900.58,13703.7,513000],["2021-07-21",13703.7,14424.95,13252.92,13252.92,490600],["2021-07-22",13343.08,13523.39,12892.3,13433.23,304500],["2021-07-23",13433.23,13703.7,13162.77,13252.92,335100],["2021-07-26",13072.61,13162.77,12711.99,13162.77,328500],["2021-07-27",13162.77,13343.08,12892.3,12892.3,525800],["2021-07-28",12892.3,13072.61,12802.14,12892.3,382605],["2021-07-29",12802.14,12982.46,12802.14,12982.46,441000],["2021-07-30",12892.3,13072.61,12892.3,12892.3,363800],["2021-08-02",13162.77,13343.08,12982.46,13072.61,904400],["2021-08-03",13072.61,13252.92,13072.61,13252.92,726300],["2021-08-04",13523.39,14515.11,13343.08,14515.11,2644000],["2021-08-05",14875.73,15957.6,14875.73,15326.51,2256800],["2021-08-06",15326.51,15687.13,14965.89,15056.04,1456600],["2021-08-09",14875.73,15687.13,14515.11,15506.82,1890500],["2021-08-10",15506.82,16047.76,15236.35,15777.29,1132600],["2021-08-11",15867.45,16498.54,15867.45,16228.07,1632400],["2021-08-12",16228.07,16228.07,15506.82,15506.82,1617800],["2021-08-13",15506.82,16949.32,14965.89,16588.69,2370200],["2021-08-16",16588.69,18211.5,16588.69,18211.5,3453700],["2021-08-17",18211.5,19203.21,18031.19,18842.59,2608600],["2021-08-18",18752.44,20645.71,18031.19,20645.71,4302600],["2021-08-19",19473.68,22088.2,19473.68,20826.02,1990300],["2021-08-20",20826.02,21186.65,18752.44,19653.99,1970000],["2021-08-23",19383.53,21006.33,18031.19,20285.09,3827165],["2021-08-24",20285.09,21637.43,18572.12,21637.43,5166200],["2021-08-25",21637.43,22538.98,21186.65,21366.96,1921900],["2021-08-26",21366.96,21366.96,19924.46,20014.62,1957830],["2021-08-27",19834.31,20735.87,19834.31,20735.87,1349200],["2021-09-06",21276.8,22178.36,20780.94,22088.2,3289000],["2021-09-07",21637.43,23350.39,21547.27,22899.61,2013000],["2021-09-08",23305.31,23305.31,22088.2,22178.36,625900],["2021-09-09",21772.66,22403.75,21772.66,21817.74,596100],["2021-09-10",21817.74,22088.2,21457.11,21637.43,643100],["2021-09-13",21637.43,21637.43,20735.87,21457.11,673400],["2021-09-14",21006.33,21457.11,20555.55,20735.87,472200],["2021-09-15",20285.09,20916.18,19744.15,20285.09,726400],["2021-09-16",20285.09,20735.87,20104.77,20285.09,306000],["2021-09-17",20465.4,21457.11,20465.4,21457.11,489500],["2021-09-20",21907.89,21907.89,20465.4,20916.18,458100],["2021-09-21",20465.4,21096.49,20420.32,20735.87,494200],["2021-09-22",20826.02,21006.33,20149.85,20690.79,509000],["2021-09-23",20735.87,20735.87,20330.16,20465.4,475500],["2021-09-24",20510.48,20555.55,20014.62,20014.62,336500],["2021-09-27",20014.62,20375.24,18617.2,18932.75,598300],["2021-09-28",18301.66,19067.98,18211.5,18932.75,400300],["2021-09-29",18932.75,19563.84,18887.67,19248.29,167600],["2021-09-30",19248.29,19653.99,19248.29,19338.45,167500],["2021-10-01",19113.06,19563.84,19113.06,19203.21,273800],["2021-10-04",19203.21,19203.21,18752.44,19158.14,286000],["2021-10-05",19113.06,20059.7,19113.06,19924.46,423500],["2021-10-06",20104.77,20285.09,19653.99,19834.31,412200],["2021-10-07",19879.38,20194.93,19834.31,20059.7,471000],["2021-10-08",20149.85,20194.93,19789.23,19834.31,642200],["2021-10-11",19879.38,20104.77,19653.99,20059.7,787900],["2021-10-12",20104.77,20375.24,20014.62,20375.24,920800],["2021-10-13",20645.71,20916.18,20420.32,20690.79,1186300],["2021-10-14",20735.87,21006.33,20600.63,20600.63,964600],["2021-10-15",20600.63,20735.87,20330.16,20465.4,542700],["2021-10-18",20735.87,20780.94,20375.24,20555.55,862500],["2021-10-19",20555.55,20690.79,20330.16,20600.63,971600],["2021-10-20",20735.87,20826.02,20104.77,20375.24,1501000],["2021-10-21",20465.4,20780.94,20285.09,20510.48,1460500],["2021-10-22",20645.71,20780.94,20465.4,20600.63,1298900],["2021-10-25",20735.87,21547.27,20555.55,20735.87,2800600],["2021-10-26",20735.87,20735.87,20194.93,20645.71,780600],["2021-10-27",20645.71,21141.57,20194.93,20555.55,2439500],["2021-10-28",20645.71,20826.02,20194.93,20555.55,3055400],["2021-10-29",20735.87,21952.97,20465.4,21952.97,3163500],["2021-11-01",22989.76,23125.0,22358.67,22358.67,2813300],["2021-11-02",22358.67,22899.61,21772.66,22719.3,4520600],["2021-11-03",22719.3,23079.92,21141.57,21366.96,6747400],["2021-11-04",21366.96,22448.83,21321.88,21998.05,1746400],["2021-11-05",22358.67,22358.67,21682.5,21998.05,1239300],["2021-11-08",22268.52,23260.23,21998.05,22899.61,3174000],["2021-11-09",22899.61,23801.17,22448.83,23440.54,3949900],["2021-11-10",23620.86,24161.79,23350.39,24026.56,3947600],["2021-11-11",23981.48,24026.56,23079.92,23575.78,3109100],["2021-11-12",23575.78,23711.01,22989.76,23350.39,2574300],["2021-11-15",24792.88,24973.19,24342.1,24973.19,3868800],["2021-11-16",25784.6,26325.53,24612.57,25469.05,4776000],["2021-11-17",25423.97,26596.0,25243.66,26505.85,2801200],["2021-11-18",26866.47,28354.04,26145.22,28354.04,4827000],["2021-11-19",28804.82,29526.07,26370.61,27948.34,4494200],["2021-11-22",27768.03,28399.12,26145.22,26596.0,3766200],["2021-11-23",26145.22,26911.55,24883.04,26596.0,3908100],["2021-11-24",27317.25,27677.87,26596.0,26641.08,2275100],["2021-11-25",26641.08,27497.56,26145.22,26911.55,2250400],["2021-11-26",26866.47,27046.78,25694.44,25874.75,2956900],["2021-11-29",24612.57,25694.44,24522.42,25243.66,5587900],["2021-11-30",25829.68,26100.14,25153.51,25153.51,1981300],["2021-12-01",24928.12,25153.51,24387.18,24477.34,2242000],["2021-12-02",24342.1,25198.58,23891.32,24342.1,1790700],["2021-12-03",24161.79,24567.49,22719.3,22719.3,3267900],["2021-12-06",22538.98,22899.61,21186.65,21186.65,2591500],["2021-12-07",21637.43,22629.14,21231.72,22629.14,1450000],["2021-12-08",23079.92,23079.92,22403.75,22719.3,886900],["2021-12-09",22448.83,23891.32,22448.83,23620.86,1061900],["2021-12-10",23620.86,23891.32,22989.76,23305.31,1149800],["2021-12-13",23305.31,23440.54,22899.61,23125.0,1130000],["2021-12-14",23079.92,23440.54,22674.22,22809.45,1230400],["2021-12-15",22629.14,22809.45,22043.13,22088.2,1165900],["2021-12-16",22538.98,22538.98,21682.5,21727.58,1081600],["2021-12-17",21637.43,22764.37,21637.43,22719.3,1441300],["2021-12-20",22989.76,24297.03,22719.3,24116.71,2750500],["2021-12-21",24116.71,25784.6,23891.32,25784.6,3199900],["2021-12-22",25964.91,25964.91,24432.26,24657.65,2600100],["2021-12-23",24792.88,24792.88,22989.76,23260.23,1822400],["2021-12-24",23079.92,23981.48,22629.14,23350.39,3420100],["2021-12-27",23846.25,23846.25,23079.92,23440.54,3558673],["2021-12-28",23440.54,23665.93,22944.69,23350.39,1010800],["2021-12-29",23350.39,23665.93,23125.0,23350.39,675500],["2021-12-30",23620.86,24612.57,23395.47,24387.18,1208700],["2021-12-31",24702.73,24747.8,23711.01,23756.09,799300],["2022-01-04",23711.01,24071.64,23620.86,23756.09,649200],["2022-01-05",23711.01,24883.04,23711.01,24116.71,1727300],["2022-01-06",24116.71,24116.71,23620.86,23665.93,1026600],["2022-01-07",23665.93,23981.48,23260.23,23395.47,1208200],["2022-01-10",23395.47,23440.54,22358.67,22358.67,1932000],["2022-01-11",22268.52,22719.3,21457.11,21637.43,1383700],["2022-01-12",21637.43,22448.83,21231.72,22178.36,931400],["2022-01-13",22268.52,22268.52,21321.88,21637.43,706600],["2022-01-14",21186.65,21637.43,21006.33,21276.8,530200],["2022-01-17",21006.33,21186.65,19789.23,19789.23,1061700],["2022-01-18",18436.89,19653.99,18436.89,18436.89,1078300],["2022-01-19",17580.41,18932.75,17219.78,18031.19,770500],["2022-01-20",18031.19,19113.06,17535.33,19113.06,670900],["2022-01-21",19067.98,19203.21,18481.97,18662.28,373700],["2022-01-24",18211.5,18211.5,17400.1,17400.1,755100],["2022-01-25",16273.15,17039.47,16273.15,17039.47,731300],["2022-01-26",17400.1,17400.1,16498.54,16859.16,565200],["2022-01-27",16408.38,17039.47,16408.38,16904.24,451000],["2022-01-28",16994.39,16994.39,15732.21,16678.85,560300],["2022-02-07",17129.63,17490.25,16949.32,17309.94,398500],["2022-02-08",17445.17,17941.03,17219.78,17805.8,434200],["2022-02-09",18031.19,18436.89,17805.8,18346.73,401400],["2022-02-10",18391.81,18436.89,18076.27,18121.34,335600],["2022-02-11",18076.27,18301.66,17850.88,18301.66,429100],["2022-02-14",18031.19,18301.66,17850.88,17986.11,623000],["2022-02-15",17850.88,18031.19,17715.64,18031.19,504200],["2022-02-16",17986.11,18527.05,17986.11,18527.05,695300],["2022-02-17",18527.05,18572.12,17986.11,18391.81,1527100],["2022-02-18",18346.73,19203.21,18121.34,19113.06,1790300],["2022-02-21",19383.53,20285.09,19113.06,20104.77,1630700],["2022-02-22",19969.54,19969.54,19383.53,19834.31,1653100],["2022-02-23",19834.31,21006.33,19744.15,20600.63,1796500],["2022-02-24",20555.55,21502.19,19203.21,21096.49,3335000],["2022-02-25",21096.49,21952.97,20961.26,21457.11,2103900],["2022-02-28",21276.8,21907.89,21276.8,21727.58,2181800],["2022-03-01",21637.43,21637.43,21186.65,21412.04,1309300],["2022-03-02",21231.72,21457.11,20555.55,21366.96,1478500],["2022-03-03",21321.88,21321.88,20826.02,21006.33,1349100],["2022-03-04",21006.33,21457.11,20916.18,21006.33,1648800],["2022-03-07",20826.02,21006.33,20510.48,20735.87,1075100],["2022-03-08",20645.71,20735.87,19924.46,19924.46,955500],["2022-03-09",19834.31,20240.01,18932.75,19428.6,910300],["2022-03-10",20014.62,20510.48,19969.54,20330.16,1559400],["2022-03-11",20285.09,20330.16,19653.99,19834.31,763100],["2022-03-14",19834.31,19834.31,18842.59,19338.45,869100],["2022-03-15",19563.84,19789.23,19293.37,19653.99,1306900],["2022-03-16",19834.31,20014.62,19653.99,19789.23,1070500],["2022-03-17",20014.62,20014.62,19744.15,19924.46,1327800],["2022-03-18",20014.62,20465.4,19969.54,20194.93,1683100],["2022-03-21",20645.71,20735.87,20420.32,20555.55,1599100],["2022-03-22",20735.87,21141.57,20510.48,20735.87,2168900],["2022-03-23",20916.18,20916.18,20375.24,20645.71,1861400],["2022-03-24",20826.02,20826.02,20330.16,20330.16,1643700],["2022-03-25",20465.4,20555.55,20285.09,20420.32,1541200],["2022-03-28",20510.48,20510.48,19203.21,20194.93,1751600],["2022-03-29",20465.4,20465.4,19653.99,20149.85,2660900],["2022-03-30",20102.66,20102.66,19347.63,19819.53,1542300],["2022-03-31",19630.77,20291.42,19206.07,19442.01,682000],["2022-04-01",18875.74,19300.44,18545.41,18970.12,956300],["2022-04-04",19064.5,19913.91,19064.5,19913.91,853200],["2022-04-05",19536.39,19819.53,19206.07,19206.07,805900],["2022-04-06",18970.12,20008.28,18781.36,18828.55,1320900],["2022-04-07",18875.74,18970.12,17931.95,17931.95,1073500],["2022-04-08",17931.95,18026.33,17129.73,17129.73,1057400],["2022-04-12",17176.92,17460.06,15950.0,15950.0,1270400],["2022-04-13",16500.0,16700.0,16200.0,16650.0,811700],["2022-04-14",16650.0,17200.0,16650.0,16950.0,398400],["2022-04-15",17200.0,17200.0,16200.0,16200.0,540300],["2022-04-18",15300.0,15600.0,15100.0,15100.0,1170300],["2022-04-19",14750.0,15200.0,14050.0,14050.0,983700],["2022-04-20",13100.0,14000.0,13100.0,13100.0,1751000],["2022-04-21",12200.0,12200.0,12200.0,12200.0,57700],["2022-04-22",11350.0,11800.0,11350.0,11350.0,3081200],["2022-04-25",11300.0,11700.0,10600.0,10600.0,2407100],["2022-04-26",10600.0,11300.0,9870.0,11300.0,785400],["2022-04-27",11300.0,11900.0,11050.0,11900.0,795700],["2022-04-28",12000.0,12250.0,11850.0,11850.0,862000],["2022-04-29",11900.0,12150.0,11800.0,12100.0,693300],["2022-05-04",12200.0,12200.0,11450.0,11500.0,761000],["2022-05-05",11500.0,11800.0,11100.0,11300.0,472400],["2022-05-06",10550.0,11000.0,10550.0,10550.0,1010500],["2022-05-09",10200.0,10500.0,9820.0,9820.0,625200],["2022-05-10",9150.0,10000.0,9150.0,9900.0,620100],["2022-05-11",10150.0,10150.0,9750.0,9950.0,479800],["2022-05-12",9900.0,9960.0,9260.0,9260.0,528500],["2022-05-13",9200.0,9290.0,8620.0,8620.0,971000],["2022-05-16",8850.0,9200.0,8600.0,8770.0,352800],["2022-05-17",8770.0,9380.0,8710.0,9380.0,796900],["2022-05-18",9500.0,9890.0,9500.0,9670.0,568200],["2022-05-19",9200.0,9650.0,9200.0,9590.0,346800],["2022-05-20",9590.0,9700.0,9480.0,9590.0,416200],["2022-05-23",9750.0,9750.0,9010.0,9300.0,404000],["2022-05-24",9200.0,9200.0,8650.0,9200.0,433000],["2022-05-25",9240.0,9530.0,8710.0,9500.0,671300],["2022-05-26",9680.0,9900.0,9540.0,9780.0,669900],["2022-05-27",9710.0,10000.0,9700.0,9900.0,449700],["2022-05-30",10000.0,10300.0,9900.0,10200.0,574700],["2022-05-31",10000.0,10250.0,10000.0,10100.0,491200],["2022-06-01",10150.0,10150.0,9910.0,9970.0,437400],["2022-06-02",9950.0,10100.0,9850.0,9940.0,777400],["2022-06-03",9940.0,9960.0,9750.0,9780.0,406100],["2022-06-06",9750.0,9750.0,9200.0,9200.0,412000],["2022-06-07",9100.0,9200.0,8800.0,9190.0,347600],["2022-06-08",9200.0,9540.0,9200.0,9500.0,269300],["2022-06-09",9500.0,9800.0,9150.0,9500.0,209300],["2022-06-10",9500.0,9500.0,9310.0,9330.0,204900],["2022-06-13",8900.0,9000.0,8680.0,8680.0,439800],["2022-06-14",8200.0,8500.0,8080.0,8080.0,432000],["2022-06-15",8020.0,8190.0,7520.0,7530.0,862800],["2022-06-16",7350.0,7690.0,7010.0,7010.0,661600],["2022-06-17",6530.0,6700.0,6520.0,6530.0,816000],["2022-06-20",6520.0,6600.0,6080.0,6100.0,545600],["2022-06-21",6010.0,6520.0,5910.0,6150.0,373700],["2022-06-22",6570.0,6580.0,6000.0,6580.0,379600],["2022-06-23",6600.0,6990.0,6580.0,6890.0,183200],["2022-06-24",6890.0,7000.0,6500.0,7000.0,302500],["2022-06-27",7010.0,7280.0,6900.0,7280.0,293100],["2022-06-28",7280.0,7500.0,7200.0,7400.0,231500],["2022-06-29",7300.0,7550.0,7200.0,7280.0,261200],["2022-06-30",7280.0,7390.0,7020.0,7020.0,267400],["2022-07-01",7000.0,7100.0,6600.0,7020.0,272200],["2022-07-04",7350.0,7350.0,7070.0,7210.0,119600],["2022-07-05",7300.0,7300.0,7000.0,7070.0,197700],["2022-07-06",7000.0,7000.0,6700.0,6820.0,98300],["2022-07-07",6840.0,6850.0,6700.0,6800.0,130700],["2022-07-08",6800.0,7100.0,6800.0,7060.0,117800],["2022-07-11",7170.0,7180.0,6900.0,7060.0,142400],["2022-07-12",7100.0,7230.0,6870.0,7150.0,187200],["2022-07-13",7190.0,7290.0,7160.0,7200.0,659400],["2022-07-14",7250.0,7500.0,7180.0,7450.0,631400],["2022-07-15",7460.0,7500.0,7420.0,7420.0,317700],["2022-07-18",7430.0,7430.0,7300.0,7360.0,443000],["2022-07-19",7300.0,7300.0,7160.0,7220.0,319300],["2022-07-20",7300.0,7450.0,7300.0,7380.0,508800],["2022-07-21",7470.0,7470.0,7220.0,7290.0,429500],["2022-07-22",7300.0,7300.0,7180.0,7180.0,362100],["2022-07-25",7150.0,7150.0,6920.0,7000.0,254000],["2022-07-26",6900.0,7100.0,6900.0,6900.0,205900],["2022-07-27",6900.0,6970.0,6800.0,6900.0,241800],["2022-07-28",7100.0,7100.0,7000.0,7020.0,276100],["2022-07-29",7030.0,7190.0,7030.0,7060.0,415700],["2022-08-01",7100.0,7400.0,7050.0,7380.0,755300],["2022-08-02",7500.0,7740.0,7380.0,7740.0,913500],["2022-08-03",7750.0,8280.0,7750.0,8280.0,1280800],["2022-08-04",8790.0,8790.0,8330.0,8530.0,1129300],["2022-08-05",8380.0,8800.0,8300.0,8800.0,979700],["2022-08-08",9000.0,9100.0,8850.0,8990.0,981400],["2022-08-09",9080.0,9080.0,8860.0,9030.0,647400],["2022-08-10",9000.0,9030.0,8810.0,8960.0,587600],["2022-08-11",9100.0,9130.0,8650.0,8710.0,891000],["2022-08-12",8700.0,8920.0,8700.0,8890.0,564100],["2022-08-15",8920.0,8990.0,8830.0,8900.0,519600],["2022-08-16",8890.0,8920.0,8750.0,8800.0,432400],["2022-08-17",8950.0,9000.0,8760.0,8760.0,807600],["2022-08-18",8760.0,8860.0,8720.0,8770.0,493100],["2022-08-19",8770.0,8830.0,8700.0,8750.0,828700],["2022-08-22",8750.0,8810.0,8400.0,8570.0,523900],["2022-08-23",8350.0,8780.0,8330.0,8780.0,663700],["2022-08-24",8790.0,8960.0,8790.0,8900.0,1757300],["2022-08-25",9100.0,9400.0,9100.0,9350.0,3025900],["2022-08-26",9360.0,9400.0,8990.0,9100.0,1209700],["2022-08-29",8700.0,8950.0,8470.0,8550.0,1865500],["2022-08-30",8650.0,8790.0,8100.0,8200.0,1100500],["2022-08-31",8000.0,8300.0,7860.0,8260.0,671000],["2022-09-05",8260.0,8300.0,8110.0,8120.0,526700],["2022-09-06",8150.0,8210.0,8120.0,8120.0,370800],["2022-09-07",8100.0,8330.0,7600.0,7600.0,728000],["2022-09-08",7650.0,7860.0,7550.0,7570.0,632400],["2022-09-09",7630.0,7650.0,7400.0,7610.0,354100],["2022-09-12",7800.0,7800.0,7670.0,7710.0,243100],["2022-09-13",7710.0,7800.0,7620.0,7700.0,144400],["2022-09-14",7300.0,7700.0,7300.0,7700.0,566200],["2022-09-15",7790.0,7790.0,7600.0,7610.0,209500],["2022-09-16",7600.0,7620.0,7200.0,7250.0,374300],["2022-09-19",7250.0,7340.0,6800.0,6800.0,583700],["2022-09-20",6800.0,6930.0,6500.0,6930.0,442500],["2022-09-21",6800.0,6840.0,6720.0,6730.0,297000],["2022-09-22",6440.0,6990.0,6440.0,6870.0,473100],["2022-09-23",6870.0,6960.0,6700.0,6740.0,219500],["2022-09-26",6600.0,6640.0,6270.0,6360.0,544200],["2022-09-27",6370.0,6410.0,6270.0,6280.0,226500],["2022-09-28",6280.0,6390.0,6150.0,6220.0,337200],["2022-09-29",6400.0,6400.0,6180.0,6190.0,223900],["2022-09-30",6010.0,6210.0,5930.0,6210.0,574900],["2022-10-03",6200.0,6200.0,5810.0,5810.0,341000],["2022-10-04",5950.0,5990.0,5700.0,5700.0,278200],["2022-10-05",5800.0,6080.0,5710.0,6050.0,293800],["2022-10-06",6070.0,6080.0,5700.0,5700.0,459000],["2022-10-07",5600.0,5780.0,5320.0,5340.0,706900],["2022-10-10",5300.0,5410.0,5100.0,5300.0,210100],["2022-10-11",5350.0,5350.0,4930.0,4930.0,635000],["2022-10-12",4800.0,5270.0,4800.0,5100.0,492400],["2022-10-13",5150.0,5150.0,5010.0,5100.0,100700],["2022-10-14",5240.0,5390.0,5200.0,5290.0,238700],["2022-10-17",5290.0,5300.0,5070.0,5180.0,313600],["2022-10-18",5210.0,5390.0,5200.0,5200.0,284400],["2022-10-19",5200.0,5210.0,5070.0,5110.0,217000],["2022-10-20",5050.0,5110.0,5000.0,5090.0,175600],["2022-10-21",5100.0,5100.0,4740.0,4740.0,692200],["2022-10-24",4530.0,4700.0,4410.0,4410.0,1006000],["2022-10-25",4200.0,4600.0,4110.0,4110.0,529400],["2022-10-26",4130.0,4300.0,3830.0,3980.0,220000],["2022-10-27",3830.0,4250.0,3830.0,4250.0,360600],["2022-10-28",4390.0,4450.0,4300.0,4360.0,305100],["2022-10-31",4480.0,4480.0,4070.0,4150.0,185000],["2022-11-01",4060.0,4300.0,4060.0,4300.0,199800],["2022-11-02",4300.0,4300.0,4230.0,4270.0,68600],["2022-11-03",4290.0,4290.0,4200.0,4250.0,87800],["2022-11-04",4200.0,4200.0,4000.0,4030.0,120100],["2022-11-07",4000.0,4040.0,3800.0,3800.0,312700],["2022-11-08",3750.0,3950.0,3700.0,3850.0,292700],["2022-11-09",3950.0,4020.0,3800.0,3900.0,132200],["2022-11-10",3850.0,3890.0,3630.0,3630.0,531400],["2022-11-11",3800.0,3800.0,3510.0,3510.0,86600],["2022-11-14",3590.0,3590.0,3270.0,3300.0,777400],["2022-11-15",3080.0,3160.0,3070.0,3100.0,933500],["2022-11-16",2900.0,3310.0,2900.0,3310.0,328200],["2022-11-17",3450.0,3540.0,3450.0,3540.0,315000],["2022-11-18",3740.0,3740.0,3450.0,3700.0,255400],["2022-11-21",3790.0,3950.0,3770.0,3800.0,267900],["2022-11-22",3800.0,4050.0,3780.0,3900.0,328800],["2022-11-23",3900.0,3900.0,3680.0,3680.0,222000],["2022-11-24",3680.0,3750.0,3550.0,3730.0,156100],["2022-11-25",3730.0,3990.0,3730.0,3990.0,303400],["2022-11-28",4260.0,4260.0,4200.0,4260.0,407100],["2022-11-29",4540.0,4550.0,4260.0,4550.0,744300],["2022-11-30",4550.0,4830.0,4550.0,4800.0,380100],["2022-12-01",5000.0,5130.0,4900.0,5070.0,937000],["2022-12-02",5000.0,5420.0,4900.0,5420.0,639100],["2022-12-05",5780.0,5780.0,5500.0,5650.0,727800],["2022-12-06",5590.0,5650.0,5260.0,5260.0,860600],["2022-12-07",5050.0,5200.0,4900.0,4900.0,778000],["2022-12-08",4900.0,5200.0,4900.0,5100.0,551400],["2022-12-09",5110.0,5140.0,4930.0,5000.0,255000],["2022-12-12",4650.0,4650.0,4650.0,4650.0,278100],["2022-12-13",4330.0,4330.0,4330.0,4330.0,70300],["2022-12-14",4030.0,4630.0,4030.0,4500.0,3036600],["2022-12-15",4580.0,4600.0,4300.0,4430.0,482000],["2022-12-16",4400.0,4500.0,4120.0,4120.0,1423000],["2022-12-19",4100.0,4250.0,3900.0,4130.0,1087100],["2022-12-20",4060.0,4130.0,3850.0,3950.0,595000],["2022-12-21",3950.0,4000.0,3680.0,3720.0,688800],["2022-12-22",3800.0,3980.0,3750.0,3860.0,482700],["2022-12-23",3870.0,3880.0,3720.0,3820.0,180200],["2022-12-26",3820.0,3870.0,3560.0,3560.0,372400],["2022-12-27",3550.0,3750.0,3500.0,3740.0,370500],["2022-12-28",3780.0,3780.0,3600.0,3640.0,177400],["2022-12-29",3640.0,3740.0,3600.0,3670.0,162200],["2022-12-30",3650.0,3730.0,3590.0,3700.0,300900],["2023-01-03",3700.0,3880.0,3670.0,3850.0,448400],["2023-01-04",4000.0,4000.0,3800.0,3800.0,303700],["2023-01-05",3810.0,3840.0,3710.0,3770.0,255800],["2023-01-06",3800.0,3850.0,3760.0,3810.0,388300],["2023-01-09",3800.0,3860.0,3770.0,3770.0,130700],["2023-01-10",3780.0,3830.0,3700.0,3770.0,199700],["2023-01-11",3800.0,3960.0,3760.0,3810.0,626800],["2023-01-12",3900.0,3930.0,3850.0,3880.0,473800],["2023-01-13",3950.0,3970.0,3880.0,3890.0,335400],["2023-01-16",3890.0,3950.0,3800.0,3800.0,237600],["2023-01-17",3880.0,3960.0,3850.0,3930.0,155800],["2023-01-18",3950.0,3980.0,3910.0,3950.0,295400],["2023-01-19",3950.0,4000.0,3920.0,3980.0,317100],["2023-01-27",4100.0,4100.0,4000.0,4010.0,297800],["2023-01-30",4150.0,4270.0,4120.0,4220.0,1022600],["2023-01-31",4220.0,4300.0,4150.0,4220.0,385900],["2023-02-01",4230.0,4330.0,4010.0,4010.0,993000],["2023-02-02",4090.0,4090.0,3910.0,3990.0,310300],["2023-02-03",3990.0,4060.0,3980.0,4000.0,289700],["2023-02-06",3990.0,4020.0,3950.0,4000.0,172500],["2023-02-07",4020.0,4050.0,3930.0,3940.0,252100],["2023-02-08",3960.0,4000.0,3850.0,3990.0,159400],["2023-02-09",3900.0,3990.0,3900.0,3980.0,83500],["2023-02-10",3990.0,3990.0,3870.0,3880.0,137000],["2023-02-13",3770.0,3880.0,3620.0,3850.0,327200],["2023-02-14",3760.0,3850.0,3760.0,3790.0,173300],["2023-02-15",3800.0,3840.0,3770.0,3820.0,201800],["2023-02-16",3940.0,3940.0,3860.0,3910.0,251500],["2023-02-17",3910.0,3920.0,3870.0,3880.0,107200],["2023-02-20",3910.0,4100.0,3900.0,4030.0,573500],["2023-02-21",4220.0,4220.0,4030.0,4060.0,409300],["2023-02-22",4030.0,4030.0,3900.0,3900.0,410400],["2023-02-23",3890.0,4000.0,3800.0,3880.0,490700],["2023-02-24",3900.0,3900.0,3830.0,3830.0,205900],["2023-02-27",3690.0,3820.0,3690.0,3760.0,200100],["2023-02-28",3860.0,3860.0,3740.0,3750.0,225900],["2023-03-01",3770.0,4010.0,3710.0,3870.0,201300],["2023-03-02",3880.0,3910.0,3800.0,3830.0,208500],["2023-03-03",3830.0,3830.0,3780.0,3780.0,152700],["2023-03-06",3800.0,3870.0,3780.0,3830.0,217600],["2023-03-07",3830.0,3840.0,3790.0,3830.0,91900],["2023-03-08",3800.0,3830.0,3770.0,3830.0,89400],["2023-03-09",3850.0,3860.0,3830.0,3860.0,229600],["2023-03-10",3840.0,3860.0,3780.0,3790.0,242400],["2023-03-13",3760.0,3800.0,3730.0,3780.0,173600],["2023-03-14",3780.0,3780.0,3680.0,3700.0,264100],["2023-03-15",3790.0,3950.0,3730.0,3900.0,608500],["2023-03-16",3880.0,3880.0,3760.0,3820.0,276400],["2023-03-17",3850.0,3850.0,3760.0,3820.0,325700],["2023-03-20",3800.0,3810.0,3730.0,3730.0,196800],["2023-03-21",3780.0,3790.0,3740.0,3750.0,99600],["2023-03-22",3800.0,3800.0,3740.0,3770.0,234300],["2023-03-23",3710.0,3790.0,3710.0,3790.0,173800],["2023-03-24",3800.0,3840.0,3790.0,3800.0,431500],["2023-03-27",3800.0,3920.0,3780.0,3890.0,679900],["2023-03-28",3900.0,3960.0,3870.0,3870.0,431100],["2023-03-29",3850.0,3900.0,3800.0,3860.0,320200],["2023-03-30",3900.0,3950.0,3880.0,3890.0,604800],["2023-03-31",3900.0,3920.0,3860.0,3920.0,476500],["2023-04-03",4190.0,4190.0,4000.0,4060.0,601500],["2023-04-04",4120.0,4120.0,4000.0,4080.0,531600],["2023-04-05",4080.0,4360.0,4040.0,4360.0,1401300],["2023-04-06",4660.0,4660.0,4530.0,4580.0,2038200],["2023-04-07",4530.0,4600.0,4410.0,4520.0,1080600],["2023-04-10",4590.0,4720.0,4400.0,4660.0,982500],["2023-04-11",4530.0,4570.0,4390.0,4440.0,725200],["2023-04-12",4500.0,4530.0,4420.0,4450.0,652000],["2023-04-13",4460.0,4500.0,4380.0,4400.0,493900],["2023-04-14",4400.0,4420.0,4190.0,4290.0,671900],["2023-04-17",4290.0,4290.0,4120.0,4200.0,529300],["2023-04-18",4260.0,4260.0,4130.0,4210.0,589200],["2023-04-19",4210.0,4350.0,4150.0,4150.0,589700],["2023-04-20",4180.0,4200.0,4150.0,4180.0,312100],["2023-04-21",4180.0,4340.0,4170.0,4190.0,639200],["2023-04-24",4190.0,4310.0,4180.0,4230.0,213600],["2023-04-25",4250.0,4370.0,4230.0,4230.0,1079600],["2023-04-26",4230.0,4300.0,4220.0,4300.0,219300],["2023-04-27",4290.0,4350.0,4200.0,4200.0,536000],["2023-04-28",4220.0,4300.0,4200.0,4230.0,310400],["2023-05-04",4250.0,4520.0,4230.0,4400.0,667000],["2023-05-05",4470.0,4470.0,4350.0,4370.0,380600],["2023-05-08",4400.0,4540.0,4380.0,4490.0,1007400],["2023-05-09",4540.0,4540.0,4300.0,4390.0,678600],["2023-05-10",4690.0,4690.0,4690.0,4690.0,708700],["2023-05-11",5010.0,5010.0,5010.0,5010.0,522300],["2023-05-12",5360.0,5360.0,5040.0,5280.0,3347200],["2023-05-15",5490.0,5550.0,5240.0,5240.0,1671500],["2023-05-16",5280.0,5280.0,5130.0,5150.0,1324800],["2023-05-17",5130.0,5300.0,5010.0,5060.0,1835100],["2023-05-18",5050.0,5050.0,4850.0,4850.0,1892300],["2023-05-19",4800.0,5010.0,4760.0,4840.0,1032100],["2023-05-22",4800.0,4820.0,4660.0,4710.0,1289500],["2023-05-23",4710.0,4710.0,4540.0,4680.0,806400],["2023-05-24",4700.0,4900.0,4660.0,4800.0,791900],["2023-05-25",4800.0,4800.0,4690.0,4720.0,526300],["2023-05-26",4720.0,4780.0,4710.0,4760.0,607500],["2023-05-29",4760.0,5090.0,4750.0,5090.0,1116200],["2023-05-30",5080.0,5400.0,5000.0,5100.0,570000],["2023-05-31",5110.0,5380.0,5080.0,5150.0,576000],["2023-06-01",5160.0,5180.0,5040.0,5090.0,734000],["2023-06-02",5090.0,5300.0,5090.0,5180.0,690600],["2023-06-05",4820.0,5300.0,4820.0,5150.0,824200],["2023-06-06",5180.0,5320.0,5170.0,5240.0,1270000],["2023-06-07",5240.0,5600.0,5240.0,5600.0,1288200],["2023-06-08",5600.0,5990.0,5600.0,5970.0,1880900],["2023-06-09",6300.0,6300.0,5830.0,5970.0,1097800],["2023-06-12",6000.0,6000.0,5650.0,5930.0,647800],["2023-06-13",5950.0,6120.0,5950.0,6050.0,936200],["2023-06-14",5630.0,5960.0,5630.0,5930.0,839400],["2023-06-15",5920.0,6060.0,5890.0,6000.0,708800],["2023-06-16",6200.0,6420.0,6200.0,6270.0,1565700],["2023-06-19",6300.0,6300.0,6000.0,6050.0,964000],["2023-06-20",6010.0,6090.0,5900.0,6060.0,787200],["2023-06-21",6060.0,6400.0,6060.0,6350.0,953600],["2023-06-22",6350.0,6360.0,6000.0,6200.0,1349700],["2023-06-23",6200.0,6200.0,5920.0,5950.0,1224500],["2023-06-26",5800.0,5800.0,5590.0,5600.0,1528100],["2023-06-27",5600.0,5890.0,5500.0,5650.0,423100],["2023-06-28",6040.0,6040.0,5630.0,5850.0,638900],["2023-06-29",5800.0,5800.0,5630.0,5640.0,461500],["2023-06-30",5600.0,5700.0,5600.0,5670.0,226300],["2023-07-03",5660.0,5730.0,5600.0,5630.0,224400],["2023-07-04",5890.0,5900.0,5680.0,5730.0,480800],["2023-07-05",5730.0,5820.0,5700.0,5700.0,225200],["2023-07-06",5670.0,5670.0,5530.0,5600.0,421500],["2023-07-07",5520.0,5650.0,5520.0,5570.0,206100],["2023-07-10",5590.0,5700.0,5570.0,5650.0,502400],["2023-07-11",5650.0,5690.0,5650.0,5660.0,228200],["2023-07-12",5700.0,5800.0,5610.0,5650.0,371100],["2023-07-13",5670.0,5700.0,5640.0,5660.0,385600],["2023-07-14",5670.0,5800.0,5670.0,5750.0,776300],["2023-07-17",5770.0,6150.0,5770.0,5830.0,572900],["2023-07-18",5860.0,5860.0,5790.0,5810.0,515000],["2023-07-19",5800.0,5820.0,5710.0,5750.0,331500],["2023-07-20",5750.0,5870.0,5700.0,5860.0,334000],["2023-07-21",5900.0,6100.0,5880.0,5910.0,538500],["2023-07-24",5910.0,5920.0,5750.0,5800.0,685000],["2023-07-25",5800.0,5900.0,5740.0,5750.0,538200],["2023-07-26",5750.0,5780.0,5740.0,5760.0,764200],["2023-07-27",5720.0,5780.0,5360.0,5740.0,705200],["2023-07-28",5740.0,5880.0,5740.0,5810.0,1007200],["2023-07-31",5850.0,6090.0,5850.0,6060.0,898800],["2023-08-01",6100.0,6100.0,5860.0,5880.0,697800],["2023-08-02",5880.0,5970.0,5880.0,5910.0,918600],["2023-08-03",5910.0,5920.0,5830.0,5880.0,583800],["2023-08-04",5890.0,5930.0,5880.0,5920.0,394900],["2023-08-07",5920.0,6320.0,5920.0,6170.0,815100],["2023-08-08",6180.0,6500.0,6170.0,6350.0,842400],["2023-08-09",6500.0,6520.0,6300.0,6490.0,664200],["2023-08-10",6500.0,6520.0,6240.0,6260.0,854700],["2023-08-11",6230.0,6450.0,6070.0,6260.0,445700],["2023-08-14",6260.0,6680.0,6260.0,6540.0,808900],["2023-08-15",6540.0,6570.0,6400.0,6540.0,547500],["2023-08-16",6540.0,6540.0,6430.0,6460.0,326500],["2023-08-17",6470.0,6800.0,6470.0,6670.0,678400],["2023-08-18",6450.0,6540.0,6210.0,6210.0,1032500],["2023-08-21",5900.0,6100.0,5780.0,5970.0,771000],["2023-08-22",5600.0,6090.0,5560.0,6070.0,373500],["2023-08-23",5800.0,6150.0,5800.0,6030.0,393400],["2023-08-24",6070.0,6180.0,6060.0,6120.0,248400],["2023-08-25",6050.0,6160.0,6010.0,6050.0,339100],["2023-08-28",6220.0,6220.0,6050.0,6140.0,220500],["2023-08-29",5750.0,6140.0,5750.0,6110.0,290500],["2023-08-30",6110.0,6360.0,6090.0,6300.0,413600],["2023-08-31",6400.0,6420.0,6110.0,6300.0,652900],["2023-09-05",6300.0,6450.0,6200.0,6260.0,490000],["2023-09-06",6280.0,6450.0,6260.0,6360.0,768500],["2023-09-07",5950.0,6360.0,5950.0,6250.0,487100],["2023-09-08",6250.0,6310.0,6240.0,6290.0,585700],["2023-09-11",6290.0,6290.0,6000.0,6000.0,721400],["2023-09-12",6000.0,6190.0,6000.0,6160.0,737900],["2023-09-13",6250.0,6290.0,6120.0,6120.0,519000],["2023-09-14",6000.0,6100.0,5920.0,6000.0,530100],["2023-09-15",6000.0,6000.0,5930.0,5950.0,256100],["2023-09-18",5850.0,5930.0,5540.0,5730.0,549100],["2023-09-19",5730.0,5880.0,5590.0,5770.0,495800],["2023-09-20",5950.0,5970.0,5890.0,5940.0,228800],["2023-09-21",5900.0,5930.0,5780.0,5860.0,260300],["2023-09-22",5600.0,5690.0,5460.0,5590.0,459500],["2023-09-25",5550.0,5550.0,5200.0,5200.0,662300],["2023-09-26",5380.0,5500.0,5200.0,5200.0,271300],["2023-09-27",5200.0,5280.0,5100.0,5280.0,265100],["2023-09-28",5150.0,5280.0,5110.0,5220.0,188600],["2023-09-29",5150.0,5420.0,5150.0,5210.0,107800],["2023-10-02",5210.0,5250.0,5210.0,5250.0,85700],["2023-10-03",5000.0,5190.0,4890.0,4970.0,222500],["2023-10-04",4990.0,5100.0,4990.0,5050.0,253400],["2023-10-05",5050.0,5060.0,4930.0,5000.0,209800],["2023-10-06",4850.0,5040.0,4850.0,4950.0,238600],["2023-10-09",5150.0,5150.0,4980.0,5010.0,96300],["2023-10-10",5010.0,5170.0,5010.0,5020.0,158900],["2023-10-11",5030.0,5060.0,5000.0,5050.0,127000],["2023-10-12",5080.0,5130.0,5080.0,5120.0,264600],["2023-10-13",5290.0,5400.0,5050.0,5130.0,119300],["2023-10-16",5000.0,5100.0,5000.0,5020.0,122800],["2023-10-17",5050.0,5070.0,5010.0,5020.0,113500],["2023-10-18",5040.0,5110.0,4800.0,4800.0,234400],["2023-10-19",4740.0,4800.0,4560.0,4770.0,112200],["2023-10-20",4760.0,4860.0,4680.0,4860.0,228000],["2023-10-23",4860.0,4860.0,4620.0,4730.0,60300],["2023-10-24",4730.0,4930.0,4730.0,4830.0,36900],["2023-10-25",4920.0,4920.0,4850.0,4920.0,166600],["2023-10-26",4660.0,4770.0,4580.0,4640.0,199500],["2023-10-27",4640.0,4760.0,4560.0,4690.0,74200],["2023-10-30",4690.0,4770.0,4610.0,4720.0,52600],["2023-10-31",4720.0,4750.0,4610.0,4610.0,57800],["2023-11-01",4670.0,4720.0,4620.0,4680.0,83400],["2023-11-02",4680.0,5000.0,4680.0,4980.0,189600],["2023-11-03",4980.0,5000.0,4950.0,4990.0,72100],["2023-11-06",4990.0,5000.0,4900.0,5000.0,41000],["2023-11-07",4900.0,4990.0,4880.0,4930.0,77200],["2023-11-08",5180.0,5200.0,4940.0,5150.0,239500],["2023-11-09",5150.0,5280.0,5150.0,5210.0,178100],["2023-11-10",5210.0,5270.0,5010.0,5050.0,149600],["2023-11-13",5060.0,5140.0,5030.0,5060.0,54700],["2023-11-14",5160.0,5160.0,5090.0,5100.0,66100],["2023-11-15",5110.0,5260.0,5110.0,5140.0,84700],["2023-11-16",5140.0,5170.0,5110.0,5160.0,73400],["2023-11-17",5100.0,5180.0,5080.0,5160.0,141600],["2023-11-20",5160.0,5190.0,5120.0,5160.0,129500],["2023-11-21",5160.0,5270.0,5160.0,5270.0,113600],["2023-11-22",5270.0,5290.0,5200.0,5280.0,122300],["2023-11-23",5280.0,5280.0,5150.0,5160.0,103600],["2023-11-24",5160.0,5160.0,5050.0,5150.0,108200],["2023-11-27",5110.0,5140.0,5050.0,5100.0,62800],["2023-11-28",5000.0,5080.0,4950.0,5080.0,81500],["2023-11-29",4730.0,5140.0,4730.0,5130.0,43700],["2023-11-30",5150.0,5150.0,5070.0,5070.0,51100],["2023-12-01",5050.0,5070.0,4980.0,5040.0,245700],["2023-12-04",5050.0,5220.0,5050.0,5190.0,125400],["2023-12-05",5190.0,5190.0,5130.0,5140.0,52100],["2023-12-06",5150.0,5200.0,5130.0,5160.0,178800],["2023-12-07",5090.0,5180.0,5070.0,5130.0,117900],["2023-12-08",5120.0,5220.0,5120.0,5190.0,126400],["2023-12-11",5190.0,5200.0,5140.0,5200.0,117600],["2023-12-12",5200.0,5230.0,5170.0,5200.0,84100],["2023-12-13",5000.0,5190.0,5000.0,5130.0,135900],["2023-12-14",5130.0,5150.0,5110.0,5130.0,126100],["2023-12-15",5100.0,5160.0,5090.0,5120.0,75500],["2023-12-18",5070.0,5120.0,5070.0,5120.0,22000],["2023-12-19",5200.0,5200.0,5090.0,5120.0,89100],["2023-12-20",5110.0,5200.0,5110.0,5170.0,74700],["2023-12-21",5180.0,5180.0,5130.0,5160.0,51100],["2023-12-22",5200.0,5480.0,5180.0,5400.0,215100],["2023-12-25",5420.0,5600.0,5420.0,5600.0,165200],["2023-12-26",5600.0,5750.0,5600.0,5640.0,110500],["2023-12-27",5640.0,5640.0,5590.0,5590.0,157300],["2023-12-28",5450.0,5640.0,5450.0,5580.0,114100],["2023-12-29",5580.0,5700.0,5560.0,5570.0,147900],["2024-01-02",5500.0,5630.0,5500.0,5590.0,101000],["2024-01-03",5640.0,5650.0,5610.0,5640.0,101400],["2024-01-04",5640.0,5800.0,5610.0,5690.0,304300],["2024-01-05",5640.0,5650.0,5570.0,5570.0,109500],["2024-01-08",5190.0,5600.0,5190.0,5530.0,274300],["2024-01-09",5500.0,5580.0,5460.0,5480.0,188700],["2024-01-10",5480.0,5480.0,5370.0,5380.0,121800],["2024-01-11",5400.0,5500.0,5400.0,5440.0,83900],["2024-01-12",5440.0,5450.0,5350.0,5370.0,233500],["2024-01-15",5370.0,5400.0,5240.0,5340.0,68900],["2024-01-16",5330.0,5440.0,5330.0,5390.0,42300],["2024-01-17",5410.0,5450.0,5380.0,5400.0,230700],["2024-01-18",5500.0,5770.0,5450.0,5770.0,625100],["2024-01-19",6170.0,6170.0,6170.0,6170.0,227400],["2024-01-22",6600.0,6600.0,6340.0,6600.0,2137200],["2024-01-23",6700.0,7060.0,6650.0,7060.0,2119000],["2024-01-24",7280.0,7490.0,7110.0,7350.0,1858000],["2024-01-25",7590.0,7590.0,7230.0,7290.0,905100],["2024-01-26",7320.0,7350.0,7010.0,7220.0,1199000],["2024-01-29",7250.0,7250.0,7040.0,7040.0,493900],["2024-01-30",7000.0,7000.0,6820.0,6820.0,747000],["2024-01-31",6840.0,7000.0,6750.0,6830.0,550200],["2024-02-01",6770.0,7210.0,6760.0,7080.0,768800],["2024-02-02",7110.0,7200.0,6960.0,6990.0,445500],["2024-02-05",7000.0,7030.0,6900.0,6930.0,364100],["2024-02-06",6950.0,7120.0,6900.0,7050.0,301400],["2024-02-07",7190.0,7340.0,7170.0,7280.0,835000],["2024-02-15",7440.0,7780.0,7400.0,7780.0,786500],["2024-02-16",8090.0,8100.0,7660.0,7800.0,1272000],["2024-02-19",7800.0,7800.0,7550.0,7570.0,877900],["2024-02-20",7570.0,7770.0,7570.0,7620.0,641800],["2024-02-21",7620.0,7620.0,7090.0,7580.0,890400],["2024-02-22",7410.0,7580.0,7410.0,7470.0,337400],["2024-02-23",7470.0,7490.0,7220.0,7220.0,845400],["2024-02-26",7160.0,7430.0,7080.0,7430.0,793100],["2024-02-27",7500.0,7690.0,7460.0,7560.0,638200],["2024-02-28",7700.0,7700.0,7460.0,7500.0,462300],["2024-02-29",7590.0,7600.0,7420.0,7500.0,515500],["2024-03-01",7520.0,7700.0,7520.0,7680.0,917800],["2024-03-04",7780.0,8110.0,7780.0,7980.0,1225300],["2024-03-05",7980.0,7980.0,7810.0,7950.0,871700],["2024-03-06",7950.0,7990.0,7700.0,7750.0,641900],["2024-03-07",7700.0,8050.0,7690.0,8000.0,1386600],["2024-03-08",8000.0,8100.0,7870.0,7920.0,689800],["2024-03-11",8000.0,8000.0,7510.0,7510.0,877500],["2024-03-12",7520.0,7650.0,7450.0,7620.0,502600],["2024-03-13",7600.0,7920.0,7600.0,7900.0,754000],["2024-03-14",7980.0,8180.0,7900.0,8070.0,1335100],["2024-03-15",8070.0,8170.0,8000.0,8160.0,709700],["2024-03-18",8170.0,8320.0,7790.0,7940.0,1333700],["2024-03-19",7940.0,7990.0,7820.0,7820.0,380600],["2024-03-20",7830.0,8020.0,7770.0,8010.0,400700],["2024-03-21",8200.0,8210.0,8060.0,8110.0,651100],["2024-03-22",8120.0,8490.0,8120.0,8320.0,1007500],["2024-03-25",8330.0,8900.0,8310.0,8900.0,1730000],["2024-03-26",9000.0,9000.0,8740.0,8900.0,403400],["2024-03-27",9000.0,9010.0,8610.0,8780.0,537900],["2024-03-28",8800.0,8960.0,8700.0,8800.0,414500],["2024-03-29",8800.0,8870.0,8650.0,8670.0,520800],["2024-04-01",8670.0,8700.0,8450.0,8630.0,539400],["2024-04-02",8500.0,8610.0,8420.0,8610.0,765700],["2024-04-03",8530.0,8710.0,8260.0,8300.0,1185700],["2024-04-04",8300.0,8300.0,7960.0,8090.0,1220000],["2024-04-05",7950.0,8000.0,7740.0,7770.0,1096700],["2024-04-08",8210.0,8210.0,7970.0,7970.0,1032500],["2024-04-09",7990.0,8060.0,7870.0,7950.0,497100],["2024-04-10",8100.0,8100.0,7900.0,7910.0,308000],["2024-04-11",7820.0,7870.0,7750.0,7850.0,392200],["2024-04-12",7820.0,8020.0,7820.0,7940.0,258300],["2024-04-15",7860.0,7930.0,7390.0,7390.0,590300],["2024-04-16",7290.0,7290.0,6990.0,7100.0,698400],["2024-04-17",7100.0,7300.0,7000.0,7000.0,333500],["2024-04-19",7000.0,7000.0,6610.0,6710.0,642400],["2024-04-22",6900.0,7170.0,6900.0,7170.0,642400],["2024-04-23",7670.0,7670.0,7420.0,7500.0,875200],["2024-04-24",7550.0,7710.0,7410.0,7660.0,804300],["2024-04-25",7660.0,8030.0,7500.0,7850.0,524300],["2024-04-26",7660.0,8030.0,7660.0,8000.0,868200],["2024-05-02",7990.0,8160.0,7930.0,7990.0,337000],["2024-05-03",8000.0,8020.0,7950.0,7990.0,419100],["2024-05-06",8000.0,8180.0,7990.0,8050.0,302300],["2024-05-07",8100.0,8180.0,8060.0,8100.0,438800],["2024-05-08",8190.0,8400.0,8010.0,8200.0,457900],["2024-05-09",8240.0,8340.0,8160.0,8180.0,361400],["2024-05-10",8130.0,8200.0,8100.0,8170.0,374800],["2024-05-13",8150.0,8240.0,8100.0,8100.0,384300],["2024-05-14",8390.0,8390.0,7900.0,8090.0,363400],["2024-05-15",8100.0,8320.0,8010.0,8170.0,426900],["2024-05-16",8460.0,8480.0,8200.0,8230.0,421300],["2024-05-17",8230.0,8390.0,8160.0,8240.0,206300],["2024-05-20",8500.0,8500.0,8250.0,8250.0,488700],["2024-05-21",8330.0,8330.0,8160.0,8270.0,429500],["2024-05-22",8300.0,8690.0,8300.0,8580.0,1179900],["2024-05-23",8580.0,8700.0,8430.0,8670.0,665700],["2024-05-24",8500.0,9200.0,8500.0,9000.0,1093700],["2024-05-27",9200.0,9200.0,8800.0,8960.0,549100],["2024-05-28",8900.0,9060.0,8900.0,8980.0,552500],["2024-05-29",9000.0,9160.0,8850.0,8850.0,788100],["2024-05-30",8800.0,8850.0,8600.0,8740.0,1081900],["2024-05-31",8740.0,8960.0,8690.0,8840.0,251500],["2024-06-03",9110.0,9110.0,8850.0,8900.0,495900],["2024-06-04",8900.0,9000.0,8820.0,8820.0,333100],["2024-06-05",8880.0,9050.0,8820.0,8830.0,466600],["2024-06-06",8900.0,8900.0,8710.0,8840.0,637000],["2024-06-07",8250.0,8730.0,8250.0,8700.0,1917700],["2024-06-10",8800.0,8930.0,8700.0,8890.0,568300],["2024-06-11",8990.0,8990.0,8700.0,8840.0,259500],["2024-06-12",8870.0,8900.0,8740.0,8810.0,250400],["2024-06-13",8900.0,9190.0,8800.0,8950.0,497300],["2024-06-14",8960.0,9170.0,8900.0,8900.0,747200],["2024-06-17",8900.0,8900.0,8610.0,8640.0,418200],["2024-06-18",8700.0,8740.0,8640.0,8700.0,279600],["2024-06-19",8900.0,8900.0,8670.0,8780.0,273700],["2024-06-20",8880.0,9200.0,8790.0,9180.0,1243100],["2024-06-21",9200.0,9790.0,9200.0,9410.0,1448900],["2024-06-24",9420.0,9580.0,9030.0,9120.0,765100],["2024-06-25",9120.0,9160.0,8830.0,8900.0,676700],["2024-06-26",8900.0,9040.0,8850.0,8990.0,349700],["2024-06-27",8950.0,9120.0,8900.0,8990.0,327200],["2024-06-28",8990.0,9350.0,8990.0,8990.0,684200],["2024-07-01",9000.0,9280.0,8900.0,9250.0,376200],["2024-07-02",9200.0,9600.0,9150.0,9330.0,365500],["2024-07-03",9350.0,9590.0,9310.0,9340.0,443900],["2024-07-04",9490.0,9490.0,9200.0,9320.0,245000],["2024-07-05",9420.0,9420.0,9200.0,9270.0,92300],["2024-07-08",9260.0,9450.0,9150.0,9370.0,296200],["2024-07-09",9400.0,9620.0,9260.0,9570.0,541400],["2024-07-10",9600.0,9600.0,9350.0,9350.0,348600],["2024-07-11",9580.0,9580.0,9250.0,9260.0,283300],["2024-07-12",9200.0,9340.0,9030.0,9030.0,327000],["2024-07-15",9030.0,9150.0,9030.0,9100.0,152500],["2024-07-16",9100.0,9220.0,9030.0,9150.0,206500],["2024-07-17",9170.0,9200.0,8900.0,8940.0,540000],["2024-07-18",8860.0,9150.0,8800.0,8950.0,323100],["2024-07-19",8990.0,8990.0,8850.0,8890.0,180500],["2024-07-22",9000.0,9180.0,8910.0,9000.0,313600],["2024-07-23",9170.0,9170.0,8700.0,8800.0,505400],["2024-07-24",8600.0,8800.0,8450.0,8800.0,338800],["2024-07-25",8660.0,8760.0,8510.0,8600.0,332400],["2024-07-26",8600.0,8680.0,8560.0,8640.0,144300],["2024-07-29",8650.0,8710.0,8620.0,8640.0,163800],["2024-07-30",8630.0,8660.0,8600.0,8650.0,185600],["2024-07-31",8650.0,8750.0,8610.0,8610.0,203300],["2024-08-01",8610.0,8650.0,8440.0,8500.0,932800],["2024-08-02",8470.0,8650.0,8380.0,8550.0,460500],["2024-08-05",8490.0,8500.0,8330.0,8440.0,926300],["2024-08-06",8400.0,8710.0,8400.0,8680.0,481500],["2024-08-07",8700.0,8700.0,8590.0,8690.0,63000],["2024-08-08",8680.0,8720.0,8570.0,8600.0,315800],["2024-08-09",8740.0,8740.0,8520.0,8660.0,259700],["2024-08-12",8750.0,8870.0,8700.0,8810.0,213900],["2024-08-13",8820.0,8820.0,8680.0,8700.0,78700],["2024-08-14",8710.0,8710.0,8650.0,8690.0,108800],["2024-08-15",8690.0,8690.0,8630.0,8660.0,133000],["2024-08-16",8660.0,9100.0,8650.0,9100.0,1030000],["2024-08-19",9170.0,9170.0,8920.0,9020.0,152500],["2024-08-20",9050.0,9060.0,9000.0,9050.0,355900],["2024-08-21",9020.0,9060.0,8990.0,9050.0,241000],["2024-08-22",9080.0,9100.0,9040.0,9070.0,133200],["2024-08-23",9060.0,9120.0,9040.0,9100.0,233000],["2024-08-26",9300.0,9300.0,9070.0,9100.0,174000],["2024-08-27",9100.0,9140.0,9080.0,9110.0,164800],["2024-08-28",9140.0,9220.0,9000.0,9150.0,351600],["2024-08-29",9150.0,9400.0,9150.0,9260.0,153700],["2024-08-30",9290.0,9620.0,9200.0,9600.0,493600],["2024-09-04",9550.0,9700.0,9400.0,9530.0,344200],["2024-09-05",9530.0,9610.0,9430.0,9540.0,250400],["2024-09-06",9540.0,9560.0,9360.0,9360.0,370300],["2024-09-09",9360.0,9600.0,9300.0,9500.0,207400],["2024-09-10",9500.0,9600.0,9400.0,9510.0,320500],["2024-09-11",9450.0,9600.0,9400.0,9550.0,501900],["2024-09-12",9550.0,9550.0,9390.0,9450.0,97100],["2024-09-13",9250.0,9350.0,9150.0,9290.0,166500],["2024-09-16",9440.0,9440.0,9150.0,9150.0,104800],["2024-09-17",9150.0,9150.0,8950.0,9090.0,153600],["2024-09-18",9290.0,9290.0,9070.0,9090.0,106600],["2024-09-19",9130.0,9170.0,9060.0,9160.0,179700],["2024-09-20",9170.0,9190.0,9100.0,9160.0,105500],["2024-09-23",9100.0,9150.0,9090.0,9100.0,74500],["2024-09-24",9120.0,9170.0,9090.0,9100.0,147200],["2024-09-25",9100.0,9260.0,9100.0,9200.0,59000],["2024-09-26",9200.0,9260.0,9100.0,9180.0,65700],["2024-09-27",9160.0,9250.0,9160.0,9220.0,202500],["2024-09-30",9220.0,9270.0,9110.0,9170.0,90700],["2024-10-01",9130.0,9550.0,9130.0,9420.0,253300],["2024-10-02",9260.0,9440.0,9140.0,9220.0,132000],["2024-10-03",9220.0,9280.0,9150.0,9190.0,226300],["2024-10-04",9150.0,9200.0,9120.0,9150.0,178300],["2024-10-07",9120.0,9160.0,9120.0,9130.0,138200],["2024-10-08",9130.0,9280.0,9120.0,9200.0,188800],["2024-10-09",9210.0,9210.0,9130.0,9200.0,86800],["2024-10-10",9240.0,9240.0,9170.0,9180.0,64000],["2024-10-11",9130.0,9330.0,9130.0,9200.0,192400],["2024-10-14",9290.0,9290.0,9200.0,9220.0,79200],["2024-10-15",9250.0,9360.0,9220.0,9300.0,303600],["2024-10-16",9300.0,9410.0,9210.0,9400.0,277600],["2024-10-17",9400.0,9460.0,9250.0,9400.0,158900],["2024-10-18",9480.0,9480.0,9240.0,9300.0,45900],["2024-10-21",9390.0,9390.0,9220.0,9220.0,86200],["2024-10-22",9390.0,9390.0,9000.0,9150.0,79100],["2024-10-23",9010.0,9070.0,8820.0,8910.0,206900],["2024-10-24",8900.0,8950.0,8800.0,8800.0,91300],["2024-10-25",8800.0,9100.0,8800.0,8860.0,37500],["2024-10-28",8860.0,8990.0,8800.0,8910.0,22000],["2024-10-29",8910.0,9050.0,8860.0,9000.0,29700],["2024-10-30",9120.0,9120.0,8860.0,8990.0,32000],["2024-10-31",9200.0,9200.0,9050.0,9060.0,62300],["2024-11-01",9170.0,9170.0,8910.0,8910.0,29600],["2024-11-04",9030.0,9030.0,8870.0,8910.0,41000],["2024-11-05",9090.0,9520.0,9050.0,9150.0,134000],["2024-11-06",9400.0,9400.0,8900.0,9130.0,43300],["2024-11-07",9160.0,9230.0,9090.0,9160.0,84100],["2024-11-08",9190.0,9200.0,9090.0,9140.0,40300],["2024-11-11",9180.0,9200.0,9040.0,9090.0,54600],["2024-11-12",9290.0,9290.0,8900.0,9090.0,35700],["2024-11-13",8930.0,9020.0,8930.0,8990.0,52600],["2024-11-14",8990.0,8990.0,8880.0,8900.0,48300],["2024-11-15",8900.0,8900.0,8600.0,8600.0,129100],["2024-11-18",8600.0,8860.0,8580.0,8630.0,35700],["2024-11-19",8630.0,8700.0,8600.0,8600.0,25200],["2024-11-20",8600.0,8700.0,8500.0,8600.0,37800],["2024-11-21",8900.0,8900.0,8570.0,8580.0,17600],["2024-11-22",8760.0,8760.0,8550.0,8600.0,60200],["2024-11-25",8550.0,8600.0,8500.0,8560.0,61000],["2024-11-26",8700.0,8770.0,8620.0,8680.0,84500],["2024-11-27",8680.0,8720.0,8570.0,8650.0,27500],["2024-11-28",8730.0,8790.0,8660.0,8680.0,29100],["2024-11-29",8700.0,8700.0,8580.0,8680.0,41300],["2024-12-02",8560.0,8800.0,8560.0,8720.0,51200],["2024-12-03",8620.0,8720.0,8600.0,8700.0,60500],["2024-12-04",8690.0,8690.0,8560.0,8560.0,46400],["2024-12-05",8550.0,8840.0,8300.0,8800.0,89200],["2024-12-06",8790.0,8790.0,8500.0,8680.0,91300],["2024-12-09",8800.0,8820.0,8650.0,8680.0,28100],["2024-12-10",8770.0,8770.0,8690.0,8700.0,96800],["2024-12-11",8700.0,8780.0,8660.0,8700.0,142900],["2024-12-12",8700.0,8770.0,8640.0,8700.0,83500],["2024-12-13",8740.0,8740.0,8100.0,8560.0,72600],["2024-12-16",8700.0,8700.0,8470.0,8580.0,70200],["2024-12-17",8630.0,8630.0,8390.0,8510.0,136900],["2024-12-18",8630.0,8630.0,8420.0,8450.0,43600],["2024-12-19",8500.0,8500.0,8350.0,8370.0,94400],["2024-12-20",8370.0,8430.0,8340.0,8390.0,2605753],["2024-12-23",8430.0,8530.0,8400.0,8460.0,61100],["2024-12-24",8470.0,8470.0,8400.0,8430.0,2290400],["2024-12-25",8450.0,8520.0,8450.0,8510.0,47600],["2024-12-26",8510.0,8510.0,8440.0,8500.0,43400],["2024-12-27",8460.0,8490.0,8430.0,8450.0,125700],["2024-12-30",8550.0,8550.0,8400.0,8450.0,32100],["2024-12-31",8410.0,8450.0,8370.0,8380.0,47600],["2025-01-02",8400.0,8470.0,8320.0,8370.0,25000],["2025-01-03",8370.0,8400.0,8160.0,8360.0,46100],["2025-01-06",8160.0,8380.0,8150.0,8150.0,36900],["2025-01-07",8300.0,8300.0,8070.0,8090.0,27500],["2025-01-08",8000.0,8100.0,8000.0,8020.0,30900],["2025-01-09",8040.0,8090.0,7960.0,7960.0,30100],["2025-01-10",7960.0,7960.0,7700.0,7700.0,33500],["2025-01-13",7700.0,7700.0,7450.0,7600.0,82200],["2025-01-14",7650.0,7650.0,7440.0,7440.0,17500],["2025-01-15",7600.0,7800.0,6940.0,7530.0,52000],["2025-01-16",7790.0,7830.0,7590.0,7640.0,30800],["2025-01-17",7800.0,7800.0,7570.0,7670.0,25900],["2025-01-20",7740.0,7850.0,7670.0,7670.0,55000],["2025-01-21",7820.0,8200.0,7700.0,8200.0,343800],["2025-01-22",8480.0,8480.0,8050.0,8050.0,27000],["2025-01-23",8070.0,8170.0,7490.0,8140.0,44800],["2025-01-24",8190.0,8350.0,8170.0,8190.0,146100],["2025-02-03",8100.0,8340.0,8050.0,8240.0,59800],["2025-02-04",8240.0,8500.0,8150.0,8480.0,305600],["2025-02-05",8300.0,8640.0,8300.0,8440.0,50000],["2025-02-06",8430.0,8490.0,8340.0,8450.0,40300],["2025-02-07",8430.0,8500.0,8300.0,8450.0,156100],["2025-02-10",8440.0,8600.0,8360.0,8390.0,131200],["2025-02-11",8500.0,8600.0,8310.0,8330.0,16000],["2025-02-12",8330.0,8450.0,8270.0,8370.0,37100],["2025-02-13",8370.0,8400.0,8110.0,8370.0,31000],["2025-02-14",8310.0,8450.0,8100.0,8170.0,27000],["2025-02-17",8440.0,8440.0,8180.0,8230.0,32700],["2025-02-18",8230.0,8250.0,8200.0,8230.0,53300],["2025-02-19",8240.0,8270.0,8180.0,8260.0,69900],["2025-02-20",8390.0,8390.0,8160.0,8270.0,55400],["2025-02-21",8270.0,8270.0,8200.0,8200.0,14200],["2025-02-24",8170.0,8300.0,8170.0,8240.0,86700],["2025-02-25",8250.0,8350.0,8240.0,8250.0,119000],["2025-02-26",8260.0,8320.0,8250.0,8320.0,101300],["2025-02-27",8350.0,8440.0,8200.0,8370.0,175300],["2025-02-28",8380.0,8400.0,8300.0,8300.0,80200],["2025-03-03",8300.0,8300.0,8160.0,8160.0,165900],["2025-03-04",8130.0,8180.0,8100.0,8160.0,52800],["2025-03-05",8120.0,8250.0,8100.0,8110.0,48000],["2025-03-06",8100.0,8240.0,8100.0,8240.0,76100],["2025-03-07",8240.0,8240.0,8180.0,8230.0,25800],["2025-03-10",8230.0,8300.0,8160.0,8170.0,63100],["2025-03-11",7900.0,8160.0,7900.0,8150.0,116600],["2025-03-12",8150.0,8250.0,8120.0,8130.0,54600],["2025-03-13",8110.0,8200.0,8090.0,8120.0,32300],["2025-03-14",8100.0,8120.0,8050.0,8080.0,51800],["2025-03-17",8080.0,8080.0,8030.0,8030.0,41800],["2025-03-18",8030.0,8150.0,8030.0,8040.0,60900],["2025-03-19",8010.0,8010.0,7960.0,8000.0,53400],["2025-03-20",7950.0,8000.0,7950.0,7980.0,52800],["2025-03-21",7980.0,8000.0,7900.0,7910.0,21900],["2025-03-24",7910.0,7940.0,7850.0,7940.0,25100],["2025-03-25",7990.0,8050.0,7900.0,7950.0,42100],["2025-03-26",8050.0,8050.0,7900.0,7980.0,19200],["2025-03-27",8090.0,8090.0,7870.0,7870.0,42800],["2025-03-28",7880.0,7880.0,7800.0,7860.0,23600],["2025-03-31",7860.0,7860.0,7700.0,7790.0,64400],["2025-04-01",7850.0,7850.0,7700.0,7790.0,30300],["2025-04-02",7800.0,8000.0,7750.0,7900.0,40600],["2025-04-03",7350.0,7600.0,7350.0,7350.0,234900],["2025-04-04",6840.0,7100.0,6840.0,6840.0,243700],["2025-04-08",6370.0,6370.0,6370.0,6370.0,126600],["2025-04-09",5930.0,6300.0,5930.0,5950.0,273600],["2025-04-10",6360.0,6360.0,6360.0,6360.0,33600],["2025-04-11",6780.0,6780.0,6560.0,6750.0,113000],["2025-04-14",7040.0,7040.0,6750.0,6900.0,61600],["2025-04-15",6820.0,6820.0,6680.0,6680.0,44800],["2025-04-16",6840.0,6840.0,6680.0,6750.0,26600],["2025-04-17",6280.0,6690.0,6280.0,6520.0,1085400],["2025-04-18",6590.0,6950.0,6590.0,6830.0,222900],["2025-04-21",6830.0,6830.0,6600.0,6620.0,132400],["2025-04-22",6550.0,6600.0,6200.0,6470.0,130800],["2025-04-23",6920.0,6920.0,6560.0,6800.0,193000],["2025-04-24",6950.0,6950.0,6770.0,6850.0,100600],["2025-04-25",6870.0,6920.0,6750.0,6850.0,86300],["2025-04-28",6850.0,6950.0,6800.0,6930.0,93900],["2025-04-29",6960.0,7060.0,6950.0,7040.0,109700],["2025-05-05",7290.0,7290.0,7050.0,7150.0,114200],["2025-05-06",7140.0,7200.0,7050.0,7130.0,47700],["2025-05-07",7150.0,7150.0,7000.0,7090.0,120300],["2025-05-08",7120.0,7120.0,7050.0,7110.0,234300],["2025-05-09",7200.0,7200.0,7080.0,7100.0,157100],["2025-05-12",7100.0,7230.0,7080.0,7200.0,214600],["2025-05-13",7250.0,7360.0,7250.0,7270.0,152900],["2025-05-14",7200.0,7310.0,7200.0,7300.0,195700],["2025-05-15",7310.0,7390.0,7310.0,7340.0,173400],["2025-05-16",7400.0,7420.0,7270.0,7360.0,93500],["2025-05-19",7440.0,7440.0,7360.0,7390.0,106900],["2025-05-20",7440.0,7460.0,7380.0,7380.0,116900],["2025-05-21",7380.0,7450.0,7280.0,7430.0,152200],["2025-05-22",7290.0,7400.0,7260.0,7270.0,82900],["2025-05-23",7200.0,7330.0,7200.0,7300.0,11000],["2025-05-26",7200.0,7400.0,7200.0,7300.0,56500],["2025-05-27",7390.0,7390.0,7260.0,7340.0,74700],["2025-05-28",7300.0,7670.0,7300.0,7640.0,118400],["2025-05-29",7650.0,7700.0,7480.0,7540.0,86500],["2025-05-30",7500.0,7620.0,7430.0,7520.0,76200],["2025-06-02",7500.0,7520.0,7410.0,7450.0,66300],["2025-06-03",7490.0,7650.0,7490.0,7600.0,105200],["2025-06-04",7650.0,7650.0,7530.0,7590.0,76000],["2025-06-05",7570.0,7720.0,7570.0,7690.0,215400],["2025-06-06",7700.0,8050.0,7650.0,7850.0,243500],["2025-06-09",7850.0,8060.0,7500.0,7990.0,396300],["2025-06-10",7900.0,8150.0,7900.0,8010.0,225100],["2025-06-11",8010.0,8230.0,8010.0,8190.0,235400],["2025-06-12",8300.0,8400.0,8190.0,8370.0,130400],["2025-06-13",8400.0,8400.0,8250.0,8310.0,431500],["2025-06-16",8300.0,8370.0,8120.0,8340.0,251600],["2025-06-17",8340.0,8350.0,8250.0,8300.0,132900],["2025-06-18",8320.0,8320.0,8300.0,8310.0,101400],["2025-06-19",8170.0,8300.0,8170.0,8210.0,202200],["2025-06-20",8230.0,8330.0,8230.0,8310.0,129500],["2025-06-23",8250.0,8700.0,8200.0,8700.0,1944700],["2025-06-24",8690.0,8690.0,8400.0,8420.0,1529126],["2025-06-25",8330.0,8520.0,8330.0,8400.0,125000],["2025-06-26",8400.0,8630.0,8400.0,8580.0,235900],["2025-06-27",8520.0,8710.0,8520.0,8660.0,185600],["2025-06-30",8660.0,8750.0,8660.0,8700.0,90000],["2025-07-01",8660.0,8770.0,8600.0,8600.0,79900],["2025-07-02",8600.0,8950.0,8600.0,8900.0,145000],["2025-07-03",8990.0,9150.0,8800.0,8970.0,320300],["2025-07-04",9190.0,9190.0,8850.0,8900.0,12900],["2025-07-07",8900.0,8950.0,8830.0,8850.0,59200],["2025-07-08",8850.0,8920.0,8800.0,8820.0,49700],["2025-07-09",9000.0,9090.0,8710.0,9070.0,267400],["2025-07-10",9050.0,9080.0,9000.0,9030.0,59500],["2025-07-11",9040.0,9050.0,8900.0,9000.0,149600],["2025-07-14",9000.0,9090.0,8950.0,9000.0,68800],["2025-07-15",9000.0,9200.0,9000.0,9100.0,335600],["2025-07-16",9020.0,9160.0,9000.0,9100.0,513300],["2025-07-17",9200.0,9250.0,9160.0,9180.0,185800],["2025-07-18",9200.0,9210.0,9000.0,9130.0,137700],["2025-07-21",8990.0,8990.0,8700.0,8700.0,372300],["2025-07-22",8600.0,8750.0,8570.0,8650.0,301400],["2025-07-23",8800.0,9000.0,8690.0,8790.0,136800],["2025-07-24",8790.0,8790.0,8680.0,8690.0,157300],["2025-07-25",8750.0,8750.0,8650.0,8690.0,236600],["2025-07-28",8880.0,8970.0,8700.0,8900.0,677000],["2025-07-29",8930.0,9000.0,8580.0,8580.0,336500],["2025-07-30",8500.0,8900.0,8470.0,8590.0,153600],["2025-07-31",8600.0,8600.0,8400.0,8500.0,291300],["2025-08-01",8500.0,8650.0,8350.0,8350.0,126400],["2025-08-04",8350.0,8600.0,8300.0,8580.0,201800],["2025-08-05",8500.0,8700.0,8500.0,8530.0,280600],["2025-08-06",8500.0,8710.0,8500.0,8680.0,198200],["2025-08-07",8680.0,8700.0,8620.0,8680.0,88800],["2025-08-08",8680.0,8800.0,8420.0,8420.0,493200],["2025-08-11",8520.0,8750.0,8520.0,8700.0,254100],["2025-08-12",8610.0,8850.0,8610.0,8830.0,268100],["2025-08-13",8900.0,9030.0,8690.0,9000.0,457100],["2025-08-14",9150.0,9190.0,8950.0,8980.0,200500],["2025-08-15",9080.0,9080.0,8790.0,8800.0,110800],["2025-08-18",8800.0,8980.0,8800.0,8890.0,106600],["2025-08-19",8990.0,9020.0,8820.0,8930.0,356300],["2025-08-20",8940.0,8990.0,8720.0,8800.0,331000],["2025-08-21",8800.0,8890.0,8720.0,8790.0,340200],["2025-08-22",8750.0,8790.0,8500.0,8630.0,313500],["2025-08-25",8630.0,8650.0,8400.0,8500.0,73300],["2025-08-26",8400.0,8600.0,8400.0,8560.0,153300],["2025-08-27",9090.0,9150.0,8750.0,9150.0,1035700],["2025-08-28",9790.0,9790.0,9790.0,9790.0,290100],["2025-08-29",10450.0,10450.0,10450.0,10450.0,349100],["2025-09-03",11150.0,11150.0,10500.0,10700.0,948700],["2025-09-04",11100.0,11100.0,10000.0,10350.0,424100],["2025-09-05",10650.0,10650.0,10000.0,10000.0,478100],["2025-09-08",10150.0,10500.0,10000.0,10100.0,487200],["2025-09-09",10300.0,10300.0,9760.0,10100.0,402200],["2025-09-10",10400.0,10400.0,9790.0,9990.0,149200],["2025-09-11",9990.0,9990.0,9360.0,9700.0,347400],["2025-09-12",9810.0,10000.0,9700.0,9970.0,192200],["2025-09-15",9990.0,10200.0,9890.0,9890.0,166000],["2025-09-16",10000.0,10000.0,9830.0,9840.0,100400],["2025-09-17",9850.0,9850.0,9700.0,9710.0,130900],["2025-09-18",9730.0,9750.0,9650.0,9720.0,58700],["2025-09-19",9720.0,9800.0,9400.0,9740.0,43100],["2025-09-22",9760.0,9760.0,9400.0,9500.0,117200],["2025-09-23",9400.0,9650.0,9400.0,9450.0,58600],["2025-09-24",9450.0,9800.0,9400.0,9770.0,47100],["2025-09-25",9770.0,9850.0,9480.0,9520.0,47900],["2025-09-26",9510.0,9620.0,9510.0,9540.0,57500],["2025-09-29",9540.0,9540.0,8880.0,9400.0,80900],["2025-09-30",9400.0,9400.0,9010.0,9220.0,77500],["2025-10-01",9140.0,9480.0,9140.0,9380.0,22500],["2025-10-02",9380.0,9400.0,9300.0,9300.0,37200],["2025-10-03",9160.0,9450.0,9030.0,9450.0,73900],["2025-10-06",9440.0,9900.0,9400.0,9820.0,75900],["2025-10-07",9820.0,10050.0,9710.0,9830.0,204700],["2025-10-08",9860.0,9880.0,9730.0,9780.0,56500],["2025-10-09",9800.0,9800.0,9500.0,9550.0,318800],["2025-10-10",9550.0,9800.0,9440.0,9650.0,130400],["2025-10-13",9500.0,9570.0,9450.0,9550.0,40900],["2025-10-14",9600.0,9690.0,9420.0,9500.0,60300],["2025-10-15",9500.0,9520.0,9450.0,9450.0,14000],["2025-10-16",9450.0,9470.0,9360.0,9420.0,156200],["2025-10-17",9420.0,9570.0,9300.0,9500.0,93400],["2025-10-20",9300.0,9600.0,8840.0,8840.0,145000],["2025-10-21",9290.0,9290.0,8260.0,8870.0,79800],["2025-10-22",8870.0,9350.0,8440.0,8910.0,23100],["2025-10-23",8910.0,8910.0,8300.0,8900.0,36900],["2025-10-24",8900.0,8900.0,8360.0,8800.0,11500],["2025-10-27",8770.0,8780.0,8650.0,8680.0,19200],["2025-10-28",8650.0,8890.0,8450.0,8600.0,59600],["2025-10-29",9000.0,9000.0,8520.0,8800.0,20000],["2025-10-30",8900.0,8900.0,8560.0,8780.0,31800],["2025-10-31",8780.0,8780.0,8600.0,8700.0,18900],["2025-11-03",8700.0,8700.0,8600.0,8600.0,49800],["2025-11-04",8510.0,8850.0,8370.0,8850.0,117100],["2025-11-05",8850.0,9000.0,8850.0,9000.0,152900],["2025-11-06",8400.0,9000.0,8400.0,8890.0,14200],["2025-11-07",8460.0,8870.0,8450.0,8870.0,1100],["2025-11-10",8500.0,8850.0,8500.0,8560.0,4800],["2025-11-11",8560.0,8740.0,8400.0,8600.0,12800],["2025-11-12",8600.0,8850.0,8010.0,8840.0,59400],["2025-11-13",8800.0,8800.0,8700.0,8700.0,80500],["2025-11-14",8600.0,8690.0,8500.0,8680.0,10200],["2025-11-17",8600.0,9090.0,8590.0,8900.0,63600],["2025-11-18",8680.0,8900.0,8680.0,8900.0,11900],["2025-11-19",8850.0,9000.0,8720.0,8890.0,33000],["2025-11-20",8500.0,8850.0,8500.0,8700.0,43900],["2025-11-21",8700.0,8700.0,8480.0,8700.0,124000],["2025-11-24",8650.0,8650.0,8500.0,8500.0,34400],["2025-11-25",8500.0,8590.0,8300.0,8400.0,117700],["2025-11-26",8400.0,8440.0,8230.0,8440.0,56600],["2025-11-27",8790.0,8800.0,8390.0,8530.0,6500],["2025-11-28",8300.0,8480.0,8300.0,8420.0,6500],["2025-12-01",8330.0,8390.0,8300.0,8390.0,17100],["2025-12-02",8390.0,8390.0,8150.0,8270.0,625800],["2025-12-03",8280.0,8340.0,8270.0,8330.0,12200],["2025-12-04",8410.0,8410.0,8210.0,8270.0,22800],["2025-12-05",8300.0,8360.0,8200.0,8200.0,33200],["2025-12-08",8200.0,8490.0,8190.0,8280.0,2414200],["2025-12-09",8200.0,8280.0,8050.0,8220.0,2383353],["2025-12-10",8340.0,8340.0,8100.0,8220.0,13400],["2025-12-11",8340.0,8340.0,8100.0,8200.0,13000],["2025-12-12",8270.0,8270.0,8010.0,8030.0,75000],["2025-12-15",8030.0,8070.0,7650.0,8010.0,17300],["2025-12-16",8000.0,8150.0,7930.0,8150.0,8900],["2025-12-17",8300.0,8300.0,7850.0,8110.0,8100],["2025-12-18",8170.0,8170.0,8100.0,8120.0,2200],["2025-12-19",7860.0,8080.0,7860.0,8000.0,11800],["2025-12-22",8000.0,8280.0,7900.0,8010.0,17700],["2025-12-23",8140.0,8140.0,7990.0,8000.0,49100],["2025-12-24",7920.0,8120.0,7920.0,8070.0,25400],["2025-12-25",8170.0,8170.0,8040.0,8040.0,3900],["2025-12-26",8170.0,8170.0,7960.0,8070.0,103700],["2025-12-29",7730.0,8110.0,7730.0,8100.0,21900],["2025-12-30",8100.0,8290.0,8100.0,8290.0,40100],["2025-12-31",8110.0,8280.0,8080.0,8080.0,11000],["2026-01-05",8050.0,8150.0,8050.0,8080.0,61200],["2026-01-06",8080.0,8150.0,8010.0,8100.0,76100],["2026-01-07",8100.0,8170.0,8100.0,8150.0,46900],["2026-01-08",8150.0,8210.0,8150.0,8200.0,90700],["2026-01-09",8200.0,8200.0,8140.0,8200.0,64300],["2026-01-12",7900.0,8480.0,7900.0,8400.0,47500],["2026-01-13",8400.0,8520.0,8400.0,8500.0,55300],["2026-01-14",8500.0,8500.0,8280.0,8300.0,25200],["2026-01-15",8300.0,8300.0,8250.0,8290.0,55300],["2026-01-16",8290.0,8310.0,8270.0,8290.0,39300],["2026-01-19",8290.0,8370.0,8230.0,8350.0,24100],["2026-01-20",8300.0,8300.0,8290.0,8300.0,6300],["2026-01-21",7730.0,8140.0,7730.0,8140.0,66800],["2026-01-22",8140.0,8140.0,8000.0,8070.0,83500],["2026-01-23",8000.0,8210.0,8000.0,8090.0,79700],["2026-01-26",8080.0,8080.0,7930.0,8000.0,1600],["2026-01-27",8000.0,8000.0,7920.0,7990.0,11800],["2026-01-28",8500.0,8500.0,8000.0,8000.0,14300],["2026-01-29",8000.0,8000.0,7920.0,7970.0,11400],["2026-01-30",7980.0,7980.0,7820.0,7900.0,20000],["2026-02-02",7850.0,7950.0,7850.0,7950.0,8900],["2026-02-03",8200.0,8200.0,7990.0,7990.0,18500],["2026-02-04",7990.0,8130.0,7950.0,8000.0,13700],["2026-02-05",8000.0,8000.0,7950.0,8000.0,51100],["2026-02-06",8000.0,8100.0,7980.0,7980.0,71700],["2026-02-09",7990.0,7990.0,7900.0,7930.0,38000],["2026-02-10",7950.0,7950.0,7850.0,7850.0,24700],["2026-02-11",7980.0,8000.0,7970.0,7990.0,25300],["2026-02-12",8000.0,8000.0,7770.0,7770.0,46600],["2026-02-13",7960.0,7960.0,7790.0,7800.0,8000],["2026-02-23",7500.0,7900.0,7500.0,7850.0,19500],["2026-02-24",7910.0,7990.0,7850.0,7950.0,57800],["2026-02-25",8280.0,8280.0,7890.0,7950.0,45400],["2026-02-26",7870.0,8090.0,7870.0,7990.0,19200],["2026-02-27",7990.0,8060.0,7950.0,8000.0,29700],["2026-03-02",7650.0,7890.0,7650.0,7850.0,33800],["2026-03-03",7850.0,7960.0,7510.0,7890.0,67000],["2026-03-04",8030.0,8030.0,7650.0,7750.0,47300],["2026-03-05",7750.0,8010.0,7750.0,7880.0,39200],["2026-03-06",7980.0,7980.0,7870.0,7870.0,61600],["2026-03-09",7330.0,7340.0,7320.0,7320.0,27800],["2026-03-10",7160.0,7450.0,6950.0,7150.0,64300],["2026-03-11",7450.0,7450.0,7200.0,7390.0,4400],["2026-03-12",7380.0,7380.0,7150.0,7380.0,75600],["2026-03-13",7370.0,7370.0,7300.0,7340.0,3400],["2026-03-16",7620.0,7620.0,7240.0,7340.0,3540926],["2026-03-17",7110.0,7540.0,7100.0,7500.0,11900],["2026-03-18",7480.0,7500.0,7400.0,7400.0,5100],["2026-03-19",7120.0,7400.0,7120.0,7310.0,2300],["2026-03-20",7110.0,7310.0,7110.0,7310.0,1400],["2026-03-23",7100.0,7300.0,6880.0,7300.0,13400],["2026-03-24",7300.0,7300.0,7100.0,7110.0,5700],["2026-03-25",7110.0,7250.0,7050.0,7090.0,10400],["2026-03-26",7090.0,7200.0,7090.0,7110.0,18000],["2026-03-27",7120.0,7340.0,7120.0,7250.0,56200],["2026-03-30",7180.0,7330.0,7180.0,7320.0,9600],["2026-03-31",7300.0,7450.0,7300.0,7340.0,37400],["2026-04-01",7490.0,7500.0,7400.0,7480.0,36800],["2026-04-02",7520.0,7520.0,7400.0,7410.0,36100],["2026-04-03",7400.0,7500.0,7400.0,7460.0,68700],["2026-04-06",7420.0,7500.0,7420.0,7470.0,28300],["2026-04-07",7700.0,7700.0,7470.0,7480.0,2100],["2026-04-08",7660.0,7670.0,7530.0,7670.0,38100],["2026-04-09",7780.0,7780.0,7490.0,7550.0,9300],["2026-04-10",7540.0,7780.0,7540.0,7590.0,19200],["2026-04-13",7570.0,7590.0,7500.0,7590.0,34300],["2026-04-14",7600.0,7600.0,7530.0,7580.0,37700],["2026-04-15",7760.0,7760.0,7520.0,7700.0,73100],["2026-04-16",7600.0,7700.0,7510.0,7700.0,31400],["2026-04-17",7560.0,7680.0,7520.0,7650.0,26100],["2026-04-20",7600.0,7660.0,7580.0,7620.0,17900],["2026-04-21",7530.0,7780.0,7500.0,7750.0,55800],["2026-04-22",7540.0,7650.0,7480.0,7650.0,15400],["2026-04-23",7750.0,7750.0,7200.0,7500.0,11300],["2026-04-24",7500.0,7500.0,7200.0,7490.0,8300],["2026-04-28",7120.0,7480.0,7120.0,7480.0,6700],["2026-04-29",7160.0,7420.0,7160.0,7420.0,8700],["2026-05-04",7590.0,7590.0,7260.0,7370.0,8100],["2026-05-05",7400.0,7450.0,7370.0,7450.0,69400],["2026-05-06",7500.0,7650.0,7450.0,7650.0,75400],["2026-05-07",7520.0,7780.0,7520.0,7650.0,44700],["2026-05-08",7560.0,7600.0,7520.0,7600.0,60000],["2026-05-11",7540.0,7590.0,7540.0,7590.0,54700],["2026-05-12",7590.0,7750.0,7550.0,7720.0,89000],["2026-05-13",7650.0,7790.0,7650.0,7650.0,39300],["2026-05-14",7700.0,7700.0,7460.0,7550.0,8400],["2026-05-15",7600.0,7600.0,7300.0,7500.0,6100],["2026-05-18",7460.0,7500.0,7360.0,7490.0,36300],["2026-05-19",7020.0,7600.0,7020.0,7420.0,13800],["2026-05-20",7600.0,7600.0,7330.0,7400.0,22200],["2026-05-21",7400.0,7400.0,7100.0,7350.0,2000],["2026-05-22",7160.0,7350.0,7100.0,7350.0,6100],["2026-05-25",7350.0,7350.0,7200.0,7290.0,5300],["2026-05-26",7500.0,7500.0,7020.0,7220.0,22300],["2026-05-27",7200.0,7300.0,7090.0,7300.0,13400],["2026-05-28",7480.0,7480.0,7260.0,7270.0,10500],["2026-05-29",7500.0,7500.0,7170.0,7400.0,1900],["2026-06-01",7350.0,7390.0,7350.0,7390.0,2100],["2026-06-02",7400.0,7550.0,7400.0,7440.0,109800],["2026-06-03",7420.0,7600.0,7420.0,7500.0,71000],["2026-06-04",7550.0,7550.0,7210.0,7500.0,4900],["2026-06-05",7500.0,7500.0,7300.0,7380.0,5700],["2026-06-08",7390.0,7390.0,7000.0,7240.0,5900],["2026-06-09",7160.0,7320.0,7160.0,7320.0,15000],["2026-06-10",7350.0,7390.0,7300.0,7320.0,5700],["2026-06-11",7390.0,7500.0,7370.0,7500.0,2700],["2026-06-12",7490.0,7490.0,7490.0,7490.0,1000],["2026-06-15",7500.0,7500.0,7100.0,7480.0,26600],["2026-06-16",7470.0,7600.0,7370.0,7580.0,31000],["2026-06-17",7600.0,7690.0,7400.0,7540.0,20800],["2026-06-18",7580.0,7580.0,7230.0,7570.0,8300],["2026-06-19",7570.0,7570.0,7410.0,7410.0,3300],["2026-06-22",7410.0,7490.0,7400.0,7480.0,22100],["2026-06-23",7660.0,7660.0,7450.0,7600.0,24300],["2026-06-24",7550.0,7550.0,7500.0,7540.0,13200],["2026-06-25",7540.0,7540.0,7240.0,7240.0,36100],["2026-06-26",7220.0,7490.0,7220.0,7400.0,6400],["2026-06-29",7600.0,7600.0,7360.0,7500.0,19700],["2026-06-30",7500.0,7550.0,7360.0,7480.0,10600],["2026-07-01",7300.0,7500.0,7240.0,7490.0,2700],["2026-07-02",7500.0,7600.0,7420.0,7490.0,14900],["2026-07-03",7370.0,7600.0,7360.0,7600.0,55100],["2026-07-06",7610.0,7890.0,7610.0,7700.0,80500],["2026-07-07",7700.0,7870.0,7600.0,7780.0,87100],["2026-07-08",7780.0,7780.0,7550.0,7650.0,30900],["2026-07-09",7520.0,7800.0,7520.0,7750.0,29800],["2026-07-10",7600.0,7740.0,7550.0,7740.0,15900],["2026-07-13",7720.0,7720.0,7530.0,7600.0,14100],["2026-07-14",7600.0,7600.0,7070.0,7600.0,27900],["2026-07-15",7400.0,7580.0,7400.0,7580.0,7300],["2026-07-16",7570.0,7570.0,7200.0,7480.0,9700],["2026-07-17",7400.0,7400.0,7300.0,7300.0,9500],["2026-07-20",7110.0,7110.0,6790.0,7010.0,16900],["2026-07-21",6650.0,7320.0,6650.0,7300.0,1400],["2026-07-22",7000.0,7100.0,6830.0,7100.0,4000],["2026-07-23",7000.0,7190.0,6810.0,7190.0,8900],["2026-07-24",7390.0,7390.0,6900.0,6900.0,3000],["2026-07-27",7080.0,7080.0,6810.0,7080.0,6300],["2026-07-28",7050.0,7060.0,7000.0,7030.0,2600],["2026-07-29",6800.0,6990.0,6660.0,6950.0,1700],["2026-07-30",6950.0,7000.0,6820.0,7000.0,8400],["2026-07-31",7160.0,7160.0,6750.0,7000.0,1000],["2026-08-03",7000.0,7190.0,6990.0,7190.0,10100],["2026-08-04",7180.0,7180.0,7180.0,7180.0,100],["2026-08-05",7170.0,7200.0,7150.0,7190.0,9800],["2026-08-06",7000.0,7200.0,7000.0,7180.0,4200],["2026-08-07",7590.0,7590.0,6680.0,7170.0,10200],["2026-08-10",6960.0,7190.0,6960.0,7100.0,13500],["2026-08-11",7370.0,7400.0,7090.0,7200.0,82300],["2026-08-12",7180.0,7180.0,7000.0,7170.0,1800],["2026-08-13",7370.0,7370.0,7000.0,7190.0,922853],["2026-08-14",6890.0,7190.0,6880.0,7190.0,1800],["2026-08-17",7000.0,7160.0,6900.0,7160.0,900],["2026-08-18",7160.0,7160.0,7160.0,7160.0,0],["2026-08-19",6860.0,7200.0,6860.0,7000.0,500],["2026-08-20",7090.0,7090.0,7090.0,7090.0,100],["2026-08-21",6990.0,7150.0,6990.0,7150.0,21400],["2026-08-24",6900.0,7170.0,6880.0,7170.0,2171400],["2026-08-25",7160.0,7160.0,7140.0,7140.0,1705300],["2026-08-26",7000.0,7080.0,7000.0,7000.0,9400],["2026-08-27",7130.0,7130.0,6990.0,6990.0,500],["2026-08-28",7130.0,7130.0,7130.0,7130.0,100],["2026-09-03",7000.0,7000.0,6950.0,6950.0,5400],["2026-09-04",7100.0,7100.0,6470.0,6470.0,9500],["2026-09-07",6850.0,6850.0,6050.0,6750.0,19000],["2026-09-08",6800.0,6950.0,6330.0,6500.0,11600],["2026-09-09",6800.0,6850.0,6350.0,6380.0,11500],["2026-09-10",6350.0,6350.0,6310.0,6310.0,11000],["2026-09-11",6320.0,6320.0,6250.0,6300.0,3100],["2026-09-14",6350.0,6350.0,5960.0,5960.0,7300],["2026-09-15",5980.0,6290.0,5750.0,6000.0,19700],["2026-09-16",6200.0,6200.0,6200.0,6200.0,100],["2026-09-17",6190.0,6290.0,6190.0,6200.0,900],["2026-09-18",6180.0,6190.0,6170.0,6190.0,11300],["2026-09-21",6190.0,6290.0,6170.0,6190.0,6300],["2026-09-22",6180.0,6330.0,6180.0,6330.0,15200],["2026-09-23",6350.0,6360.0,6160.0,6300.0,15200],["2026-09-24",6590.0,6590.0,6000.0,6300.0,2300],["2026-09-25",6300.0,6300.0,6300.0,6300.0,8300],["2026-09-28",6000.0,6300.0,6000.0,6000.0,24500],["2026-09-29",6000.0,6290.0,6000.0,6240.0,1100],["2026-09-30",6500.0,6500.0,5900.0,6290.0,300],["2026-10-01",6480.0,6480.0,5860.0,6170.0,20700],["2026-10-02",6230.0,6230.0,6100.0,6180.0,4900],["2026-10-05",6200.0,6290.0,6100.0,6100.0,13700],["2026-10-06",6200.0,6200.0,6150.0,6170.0,2200],["2026-10-07",6200.0,6590.0,6150.0,6400.0,15700],["2026-10-08",6170.0,6410.0,5960.0,6390.0,7100],["2026-10-09",6500.0,6500.0,6000.0,6200.0,6200],["2026-10-12",6200.0,6200.0,6000.0,6000.0,16700]]}