{"sym":"TVS","index":false,"bars":[["2015-01-15",2257.65,2970.6,2257.65,2631.1,382320],["2015-01-16",2546.22,2546.22,2461.35,2478.33,80000],["2015-01-19",2478.33,2478.33,2342.53,2342.53,78050],["2015-01-20",2240.68,2376.48,2206.73,2376.48,155360],["2015-01-21",2308.58,2376.48,2291.6,2291.6,34000],["2015-01-22",2274.63,2359.5,2257.65,2291.6,47030],["2015-01-23",2291.6,2325.55,2274.63,2274.63,66350],["2015-01-26",2274.63,2274.63,2206.73,2206.73,44480],["2015-01-27",2206.73,2206.73,2053.95,2053.95,94470],["2015-01-28",2020.0,2155.8,2020.0,2155.8,45950],["2015-01-29",2070.93,2155.8,2070.93,2070.93,13010],["2015-01-30",2070.93,2087.9,2053.95,2070.93,15630],["2015-02-02",2036.98,2053.95,1969.08,2020.0,21730],["2015-02-03",2003.03,2003.03,1884.21,1884.21,55710],["2015-02-04",1867.23,1952.11,1799.33,1799.33,42470],["2015-02-05",1833.28,1833.28,1816.31,1816.31,13680],["2015-02-06",1833.28,1935.13,1799.33,1935.13,35660],["2015-02-09",1986.06,2053.95,1952.11,2003.03,44030],["2015-02-10",2036.98,2087.9,2036.98,2036.98,57140],["2015-02-11",2020.0,2070.93,2020.0,2070.93,46180],["2015-02-12",2104.88,2121.85,2053.95,2070.93,33480],["2015-02-13",2070.93,2087.9,2036.98,2087.9,6980],["2015-02-24",2121.85,2121.85,2053.95,2104.88,17590],["2015-02-25",2070.93,2087.9,2036.98,2053.95,63180],["2015-02-26",2036.98,2053.95,2020.0,2053.95,29220],["2015-02-27",2053.95,2070.93,2036.98,2053.95,18310],["2015-03-02",2036.98,2053.95,2020.0,2036.98,20150],["2015-03-03",2003.03,2053.95,2003.03,2036.98,60350],["2015-03-04",2003.03,2053.95,2003.03,2036.98,65960],["2015-03-05",2053.95,2070.93,2036.98,2053.95,77150],["2015-03-06",2053.95,2053.95,2036.98,2053.95,38610],["2015-03-09",2036.98,2053.95,2036.98,2036.98,51210],["2015-03-10",2020.0,2036.98,2020.0,2036.98,14850],["2015-03-11",2020.0,2036.98,2020.0,2036.98,15110],["2015-03-12",2036.98,2036.98,2020.0,2020.0,15250],["2015-03-13",2036.98,2036.98,2020.0,2020.0,1070],["2015-03-16",2020.0,2036.98,2020.0,2020.0,16150],["2015-03-17",2036.98,2036.98,2003.03,2003.03,62100],["2015-03-18",2036.98,2036.98,2003.03,2036.98,1090],["2015-03-19",2020.0,2036.98,2020.0,2036.98,55340],["2015-03-20",2003.03,2020.0,2003.03,2020.0,7670],["2015-03-23",2036.98,2036.98,2020.0,2020.0,3940],["2015-03-24",2003.03,2003.03,2003.03,2003.03,4500],["2015-03-25",2003.03,2020.0,1969.08,2003.03,28180],["2015-03-26",1986.06,2003.03,1986.06,2003.03,4910],["2015-03-27",2003.03,2003.03,1969.08,2003.03,10210],["2015-03-30",2003.03,2003.03,1969.08,2003.03,7310],["2015-03-31",1969.08,2087.9,1969.08,2087.9,157920],["2015-04-01",2070.93,2189.75,2070.93,2138.83,218060],["2015-04-02",2104.88,2138.83,2104.88,2138.83,61170],["2015-04-03",2138.83,2138.83,2104.88,2121.85,285200],["2015-04-06",2121.85,2121.85,2036.98,2036.98,37470],["2015-04-07",2036.98,2087.9,2036.98,2087.9,18000],["2015-04-08",2087.9,2087.9,2036.98,2070.93,34270],["2015-04-09",2053.95,2087.9,2053.95,2087.9,50050],["2015-04-10",2087.9,2155.8,2087.9,2155.8,85000],["2015-04-13",2121.85,2155.8,2121.85,2121.85,21000],["2015-04-14",2121.85,2155.8,2070.93,2155.8,39000],["2015-04-15",2155.8,2155.8,2138.83,2138.83,31460],["2015-04-16",2121.85,2121.85,2087.9,2121.85,24490],["2015-04-17",2121.85,2121.85,2104.88,2121.85,16200],["2015-04-20",2087.9,2138.83,2087.9,2104.88,45610],["2015-04-21",2104.88,2121.85,2087.9,2087.9,16570],["2015-04-22",2087.9,2087.9,2070.93,2087.9,27800],["2015-04-23",2104.88,2121.85,2070.93,2070.93,9400],["2015-04-24",2138.83,2138.83,2053.95,2121.85,14320],["2015-04-27",2121.85,2121.85,2121.85,2121.85,2060],["2015-05-04",2121.85,2121.85,2070.93,2087.9,41100],["2015-05-05",2087.9,2104.88,2087.9,2087.9,64340],["2015-05-06",2087.9,2104.88,2070.93,2070.93,24060],["2015-05-07",2087.9,2138.83,2070.93,2138.83,57150],["2015-05-08",2138.83,2138.83,2031.89,2031.89,31000],["2015-05-11",2121.01,2121.01,2121.01,2121.01,10],["2015-05-12",2049.71,2138.83,2049.71,2138.83,160],["2015-05-13",2049.71,2049.71,2049.71,2049.71,1690],["2015-05-14",2049.71,2049.71,2014.06,2014.06,5010],["2015-05-15",1978.42,1978.42,1978.42,1978.42,540],["2015-05-18",1996.24,1996.24,1978.42,1978.42,2660],["2015-05-19",1960.59,1960.59,1960.59,1960.59,3600],["2015-05-20",1960.59,2085.36,1960.59,2085.36,510],["2015-05-21",2085.36,2138.83,2085.36,2103.18,2100],["2015-05-22",2103.18,2121.01,1960.59,2103.18,12500],["2015-05-25",2085.36,2121.01,2085.36,2121.01,12220],["2015-05-26",2085.36,2121.01,2085.36,2103.18,91300],["2015-05-27",2121.01,2121.01,2085.36,2085.36,55400],["2015-05-28",2103.18,2103.18,2049.71,2049.71,76550],["2015-05-29",2049.71,2103.18,2049.71,2067.53,76010],["2015-06-01",2049.71,2085.36,2049.71,2067.53,62260],["2015-06-02",2049.71,2085.36,2049.71,2085.36,49500],["2015-06-03",2067.53,2138.83,2067.53,2121.01,91310],["2015-06-04",2138.83,2174.48,2138.83,2138.83,81200],["2015-06-05",2121.01,2174.48,2121.01,2156.65,108340],["2015-06-08",2138.83,2210.12,2138.83,2174.48,104530],["2015-06-09",2156.65,2210.12,2156.65,2210.12,119850],["2015-06-10",2210.12,2210.12,2174.48,2174.48,113880],["2015-06-11",2174.48,2210.12,2174.48,2174.48,152730],["2015-06-12",2174.48,2210.12,2174.48,2192.3,102970],["2015-06-15",2174.48,2210.12,2156.65,2210.12,110650],["2015-06-16",2210.12,2210.12,2174.48,2174.48,106720],["2015-06-17",2210.12,2210.12,2174.48,2192.3,127620],["2015-06-18",2192.3,2227.95,2192.3,2210.12,111030],["2015-06-19",2210.12,2227.95,2192.3,2227.95,129830],["2015-06-22",2192.3,2227.95,2192.3,2210.12,152290],["2015-06-23",2210.12,2210.12,2174.48,2192.3,123520],["2015-06-24",2174.48,2192.3,2174.48,2174.48,102880],["2015-06-25",2174.48,2174.48,2156.65,2156.65,133350],["2015-06-26",2174.48,2245.77,2174.48,2227.95,273930],["2015-06-29",2227.95,2245.77,2210.12,2245.77,141590],["2015-06-30",2210.12,2227.95,2210.12,2210.12,125550],["2015-07-01",2275.71,2315.64,2235.79,2315.64,220800],["2015-07-02",2275.71,2355.56,2275.71,2355.56,156480],["2015-07-03",2315.64,2415.45,2315.64,2395.49,190490],["2015-07-06",2375.53,2395.49,2355.56,2395.49,158970],["2015-07-07",2355.56,2415.45,2355.56,2395.49,144600],["2015-07-08",2475.34,2555.19,2475.34,2555.19,639320],["2015-07-09",2635.04,2714.89,2575.15,2714.89,360590],["2015-07-10",2754.81,2894.55,2714.89,2714.89,169670],["2015-07-13",2714.89,2734.85,2694.92,2714.89,191720],["2015-07-14",2655.0,2734.85,2635.04,2714.89,177510],["2015-07-15",2694.92,2874.59,2694.92,2714.89,317970],["2015-07-16",2694.92,2794.74,2694.92,2774.77,177130],["2015-07-17",2734.85,2774.77,2734.85,2734.85,54000],["2015-07-20",2714.89,2754.81,2635.04,2714.89,239490],["2015-07-21",2694.92,2714.89,2655.0,2714.89,193560],["2015-07-22",2655.0,2774.77,2655.0,2774.77,179310],["2015-07-23",2794.74,2894.55,2754.81,2854.62,281050],["2015-07-24",2854.62,2854.62,2794.74,2834.66,122080],["2015-07-27",2794.74,2914.51,2794.74,2854.62,241460],["2015-07-28",2814.7,2854.62,2754.81,2754.81,233660],["2015-07-29",2794.74,2814.7,2754.81,2774.77,135740],["2015-07-30",2734.85,2794.74,2734.85,2794.74,103130],["2015-07-31",2774.77,2914.51,2754.81,2854.62,540770],["2015-08-03",2814.7,2834.66,2774.77,2814.7,77590],["2015-08-04",2814.7,2834.66,2754.81,2814.7,204510],["2015-08-05",2794.74,2834.66,2774.77,2794.74,224580],["2015-08-06",2794.74,2814.7,2754.81,2754.81,75040],["2015-08-07",2734.85,2754.81,2714.89,2714.89,76820],["2015-08-10",2714.89,2814.7,2694.92,2814.7,365490],["2015-08-11",2814.7,2834.66,2774.77,2794.74,135860],["2015-08-12",2794.74,2794.74,2734.85,2774.77,89260],["2015-08-13",2814.7,2814.7,2734.85,2774.77,194220],["2015-08-14",2754.81,2794.74,2734.85,2794.74,115550],["2015-08-17",2774.77,2794.74,2714.89,2754.81,133830],["2015-08-18",2714.89,2754.81,2714.89,2734.85,69210],["2015-08-19",2734.85,2794.74,2714.89,2774.77,154230],["2015-08-20",2774.77,2774.77,2694.92,2734.85,70500],["2015-08-21",2694.92,2694.92,2575.15,2615.07,274080],["2015-08-24",2595.11,2595.11,2435.41,2435.41,171870],["2015-08-25",2315.64,2475.34,2315.64,2455.38,115350],["2015-08-26",2435.41,2495.3,2415.45,2495.3,144060],["2015-08-27",2495.3,2515.26,2455.38,2515.26,131380],["2015-08-28",2455.38,2595.11,2455.38,2555.19,114610],["2015-08-31",2555.19,2555.19,2475.34,2495.3,67440],["2015-09-01",2455.38,2515.26,2455.38,2495.3,44470],["2015-09-03",2455.38,2495.3,2455.38,2475.34,22790],["2015-09-04",2475.34,2535.23,2475.34,2475.34,27040],["2015-09-07",2435.41,2495.3,2435.41,2475.34,24660],["2015-09-08",2475.34,2515.26,2455.38,2475.34,53580],["2015-09-09",2455.38,2495.3,2455.38,2455.38,50160],["2015-09-10",2455.38,2535.23,2455.38,2475.34,44890],["2015-09-11",2455.38,2475.34,2435.41,2475.34,36010],["2015-09-14",2475.34,2495.3,2415.45,2475.34,14040],["2015-09-15",2435.41,2495.3,2435.41,2495.3,7250],["2015-09-16",2435.41,2495.3,2435.41,2435.41,22330],["2015-09-17",2455.38,2455.38,2415.45,2435.41,60930],["2015-09-18",2435.41,2595.11,2435.41,2475.34,53480],["2015-09-21",2495.3,2495.3,2435.41,2495.3,51890],["2015-09-22",2475.34,2495.3,2455.38,2495.3,75530],["2015-09-23",2455.38,2495.3,2435.41,2475.34,36350],["2015-09-24",2475.34,2475.34,2435.41,2435.41,35640],["2015-09-25",2435.41,2455.38,2395.49,2435.41,57890],["2015-09-28",2415.45,2455.38,2395.49,2435.41,83650],["2015-09-29",2435.41,2435.41,2395.49,2415.45,32350],["2015-09-30",2395.49,2435.41,2395.49,2415.45,79990],["2015-10-01",2395.49,2435.41,2395.49,2415.45,53250],["2015-10-02",2415.45,2415.45,2395.49,2415.45,57180],["2015-10-05",2415.45,2435.41,2415.45,2435.41,13150],["2015-10-06",2395.49,2515.26,2395.49,2475.34,170880],["2015-10-07",2435.41,2455.38,2435.41,2435.41,42270],["2015-10-08",2435.41,2455.38,2415.45,2435.41,22800],["2015-10-09",2435.41,2495.3,2415.45,2435.41,53800],["2015-10-12",2495.3,2495.3,2435.41,2475.34,80640],["2015-10-13",2455.38,2495.3,2455.38,2475.34,96810],["2015-10-14",2475.34,2615.07,2455.38,2595.11,383140],["2015-10-15",2595.11,2635.04,2555.19,2635.04,137840],["2015-10-16",2615.07,2635.04,2575.15,2575.15,108350],["2015-10-19",2575.15,2635.04,2575.15,2615.07,446010],["2015-10-20",2595.11,2635.04,2595.11,2615.07,344230],["2015-10-21",2635.04,2694.92,2615.07,2674.96,232260],["2015-10-22",2674.96,2674.96,2635.04,2655.0,117110],["2015-10-23",2655.0,2694.92,2635.04,2674.96,142990],["2015-10-26",2655.0,2674.96,2635.04,2655.0,98120],["2015-10-27",2635.04,2655.0,2635.04,2635.04,95590],["2015-10-28",2615.07,2655.0,2595.11,2635.04,149170],["2015-10-29",2635.04,2674.96,2595.11,2674.96,154240],["2015-10-30",2655.0,2674.96,2615.07,2655.0,30780],["2015-11-02",2615.07,2674.96,2615.07,2615.07,225190],["2015-11-03",2595.11,2635.04,2595.11,2615.07,96280],["2015-11-04",2595.11,2655.0,2595.11,2615.07,195550],["2015-11-05",2595.11,2655.0,2595.11,2635.04,121100],["2015-11-06",2615.07,2655.0,2615.07,2635.04,182210],["2015-11-09",2595.11,2635.04,2595.11,2615.07,62540],["2015-11-10",2595.11,2674.96,2595.11,2655.0,93360],["2015-11-11",2655.0,2655.0,2615.07,2615.07,145790],["2015-11-12",2635.04,2635.04,2575.15,2575.15,187070],["2015-11-13",2595.11,2615.07,2575.15,2615.07,33260],["2015-11-16",2575.15,2575.15,2535.23,2555.19,55440],["2015-11-17",2555.19,2575.15,2535.23,2575.15,11320],["2015-11-18",2575.15,2575.15,2515.26,2535.23,42730],["2015-11-19",2535.23,2535.23,2515.26,2515.26,24190],["2015-11-20",2515.26,2535.23,2515.26,2515.26,91370],["2015-11-23",2495.3,2575.15,2495.3,2555.19,39810],["2015-11-24",2515.26,2555.19,2495.3,2555.19,21580],["2015-11-25",2515.26,2555.19,2495.3,2555.19,17610],["2015-11-26",2515.26,2535.23,2495.3,2535.23,11110],["2015-11-27",2535.23,2555.19,2495.3,2555.19,70150],["2015-11-30",2515.26,2535.23,2495.3,2515.26,140040],["2015-12-01",2515.26,2535.23,2515.26,2515.26,56210],["2015-12-02",2515.26,2535.23,2515.26,2535.23,47010],["2015-12-03",2515.26,2555.19,2515.26,2535.23,60670],["2015-12-04",2535.23,2555.19,2535.23,2555.19,39730],["2015-12-07",2555.19,2555.19,2495.3,2535.23,43130],["2015-12-08",2535.23,2555.19,2535.23,2555.19,24190],["2015-12-09",2555.19,2575.15,2555.19,2555.19,66310],["2015-12-10",2575.15,2575.15,2555.19,2555.19,12510],["2015-12-11",2555.19,2575.15,2555.19,2555.19,54350],["2015-12-14",2555.19,2595.11,2555.19,2595.11,29400],["2015-12-15",2595.11,2635.04,2495.3,2595.11,77020],["2015-12-16",2595.11,2615.07,2595.11,2595.11,65370],["2015-12-17",2595.11,2615.07,2595.11,2615.07,83350],["2015-12-18",2595.11,2615.07,2595.11,2615.07,14790],["2015-12-21",2555.19,2595.11,2555.19,2595.11,10010],["2015-12-22",2555.19,2595.11,2555.19,2575.15,143220],["2015-12-23",2575.15,2575.15,2575.15,2575.15,17590],["2015-12-24",2595.11,2595.11,2555.19,2555.19,15550],["2015-12-25",2595.11,2615.07,2575.15,2575.15,35630],["2015-12-28",2555.19,2555.19,2555.19,2555.19,2000],["2015-12-29",2555.19,2575.15,2555.19,2575.15,31420],["2015-12-30",2555.19,2595.11,2555.19,2595.11,690],["2015-12-31",2555.19,2595.11,2555.19,2575.15,4570],["2016-01-04",2555.19,2575.15,2555.19,2575.15,45270],["2016-01-05",2495.3,2515.26,2495.3,2515.26,7200],["2016-01-06",2515.26,2515.26,2515.26,2515.26,3500],["2016-01-07",2535.23,2555.19,2515.26,2555.19,50010],["2016-01-08",2535.23,2555.19,2535.23,2555.19,28010],["2016-01-11",2535.23,2535.23,2535.23,2535.23,3620],["2016-01-12",2535.23,2535.23,2515.26,2515.26,40050],["2016-01-13",2515.26,2555.19,2515.26,2515.26,55010],["2016-01-14",2595.11,2595.11,2535.23,2555.19,36030],["2016-01-15",2575.15,2595.11,2555.19,2555.19,51290],["2016-01-18",2535.23,2595.11,2515.26,2535.23,282150],["2016-01-19",2555.19,2555.19,2535.23,2535.23,9000],["2016-01-20",2555.19,2575.15,2555.19,2575.15,13150],["2016-01-21",2595.11,2595.11,2575.15,2575.15,37480],["2016-01-22",2575.15,2615.07,2555.19,2615.07,2840],["2016-01-25",2595.11,2595.11,2575.15,2575.15,36440],["2016-01-26",2575.15,2575.15,2555.19,2575.15,17040],["2016-01-27",2595.11,2615.07,2575.15,2615.07,219540],["2016-01-28",2615.07,2635.04,2575.15,2635.04,188860],["2016-01-29",2595.11,2635.04,2595.11,2595.11,175830],["2016-02-01",2595.11,2615.07,2575.15,2575.15,119790],["2016-02-02",2596.79,2661.71,2575.15,2596.79,39400],["2016-02-03",2575.15,2596.79,2575.15,2596.79,2920],["2016-02-04",2596.79,2596.79,2596.79,2596.79,5820],["2016-02-05",2596.79,2596.79,2596.79,2596.79,10400],["2016-02-15",2575.15,2575.15,2553.51,2575.15,53500],["2016-02-16",2575.15,2575.15,2553.51,2575.15,47570],["2016-02-17",2531.87,2575.15,2531.87,2553.51,84620],["2016-02-18",2553.51,2575.15,2531.87,2553.51,66400],["2016-02-19",2553.51,2553.51,2553.51,2553.51,29660],["2016-02-22",2553.51,2575.15,2553.51,2575.15,66660],["2016-02-23",2575.15,2596.79,2575.15,2575.15,28410],["2016-02-24",2553.51,2575.15,2553.51,2575.15,82710],["2016-02-25",2553.51,2596.79,2553.51,2596.79,100090],["2016-02-26",2596.79,2596.79,2575.15,2596.79,15990],["2016-02-29",2575.15,2596.79,2575.15,2596.79,26550],["2016-03-01",2575.15,2596.79,2575.15,2596.79,56460],["2016-03-02",2575.15,2618.43,2575.15,2618.43,65830],["2016-03-03",2640.07,2683.35,2640.07,2640.07,58730],["2016-03-04",2596.79,2661.71,2575.15,2661.71,24500],["2016-03-07",2661.71,2704.99,2618.43,2661.71,73210],["2016-03-08",2661.71,2683.35,2640.07,2661.71,80160],["2016-03-09",2661.71,2726.63,2661.71,2726.63,101380],["2016-03-10",2683.35,2791.55,2683.35,2791.55,173190],["2016-03-11",2769.91,2791.55,2748.27,2769.91,128770],["2016-03-14",2791.55,2791.55,2769.91,2791.55,28520],["2016-03-15",2769.91,2791.55,2748.27,2769.91,95760],["2016-03-16",2748.27,2769.91,2748.27,2748.27,44390],["2016-03-17",2748.27,2769.91,2748.27,2769.91,51210],["2016-03-18",2748.27,2769.91,2748.27,2748.27,82420],["2016-03-21",2748.27,2769.91,2748.27,2769.91,38460],["2016-03-22",2748.27,2769.91,2748.27,2769.91,100040],["2016-03-23",2769.91,2769.91,2748.27,2769.91,62550],["2016-03-24",2748.27,2769.91,2748.27,2748.27,96160],["2016-03-25",2748.27,2769.91,2748.27,2769.91,71460],["2016-03-28",2748.27,2769.91,2748.27,2769.91,54480],["2016-03-29",2748.27,2769.91,2748.27,2769.91,21110],["2016-03-30",2748.27,2769.91,2748.27,2769.91,29380],["2016-03-31",2748.27,2769.91,2748.27,2748.27,37430],["2016-04-01",2748.27,2769.91,2726.63,2769.91,66400],["2016-04-04",2748.27,2769.91,2748.27,2769.91,20730],["2016-04-05",2748.27,2769.91,2748.27,2769.91,30710],["2016-04-06",2748.27,2791.55,2748.27,2769.91,111360],["2016-04-07",2769.91,2878.11,2748.27,2878.11,239160],["2016-04-08",2834.83,2878.11,2834.83,2878.11,51900],["2016-04-11",2834.83,2878.11,2834.83,2878.11,31150],["2016-04-12",2834.83,2878.11,2834.83,2878.11,76970],["2016-04-13",2856.47,2878.11,2856.47,2856.47,48500],["2016-04-14",2834.83,2878.11,2834.83,2878.11,53890],["2016-04-15",2856.47,2878.11,2856.47,2856.47,47080],["2016-04-19",2834.83,2856.47,2834.83,2856.47,13730],["2016-04-20",2834.83,2856.47,2834.83,2834.83,187370],["2016-04-21",2834.83,2856.47,2834.83,2856.47,61300],["2016-04-22",2834.83,2856.47,2834.83,2856.47,23390],["2016-04-25",2834.83,2856.47,2834.83,2856.47,21340],["2016-04-26",2856.47,2856.47,2834.83,2856.47,11210],["2016-04-27",2834.83,2834.83,2813.19,2834.83,41350],["2016-04-28",2813.19,2813.19,2791.55,2791.55,17200],["2016-04-29",2813.19,2813.19,2791.55,2813.19,7710],["2016-05-04",2813.19,2834.83,2813.19,2813.19,1700],["2016-05-05",2813.19,2813.19,2791.55,2813.19,3720],["2016-05-06",2813.19,2813.19,2791.55,2813.19,2020],["2016-05-09",2769.91,2813.19,2769.91,2791.55,42260],["2016-05-10",2813.19,2813.19,2813.19,2813.19,10],["2016-05-11",2769.91,2813.19,2769.91,2813.19,20],["2016-05-12",2769.91,2769.91,2748.27,2748.27,9780],["2016-05-13",2748.27,2748.27,2748.27,2748.27,4380],["2016-05-16",2748.27,2769.91,2748.27,2769.91,1000],["2016-05-17",2748.27,2748.27,2748.27,2748.27,500],["2016-05-18",2769.91,2769.91,2769.91,2769.91,10000],["2016-05-19",2769.91,2769.91,2769.91,2769.91,0],["2016-05-20",2748.27,2769.91,2748.27,2769.91,1010],["2016-05-23",2769.91,2769.91,2769.91,2769.91,0],["2016-05-24",2748.27,2769.91,2748.27,2769.91,4320],["2016-05-25",2748.27,2769.91,2726.63,2769.91,7450],["2016-05-26",2726.63,2769.91,2726.63,2769.91,510],["2016-05-27",2748.27,2769.91,2704.99,2769.91,4520],["2016-05-30",2769.91,2769.91,2769.91,2769.91,10],["2016-05-31",2726.63,2726.63,2726.63,2726.63,9800],["2016-06-01",2791.55,2791.55,2791.55,2791.55,10],["2016-06-02",2704.99,2704.99,2683.35,2704.99,2740],["2016-06-03",2726.63,2726.63,2704.99,2704.99,500],["2016-06-06",2704.99,2704.99,2704.99,2704.99,0],["2016-06-07",2661.71,2704.99,2596.79,2640.07,15350],["2016-06-08",2596.79,2618.43,2596.79,2596.79,15000],["2016-06-09",2618.43,2640.07,2596.79,2596.79,11280],["2016-06-10",2596.79,2596.79,2596.79,2596.79,0],["2016-06-13",2640.07,2661.71,2596.79,2661.71,9010],["2016-06-14",2596.79,2661.71,2596.79,2618.43,12190],["2016-06-15",2640.07,2661.71,2640.07,2661.71,6000],["2016-06-16",2640.07,2640.07,2596.79,2596.79,26640],["2016-06-17",2596.79,2596.79,2596.79,2596.79,2560],["2016-06-20",2596.79,2596.79,2596.79,2596.79,9770],["2016-06-21",2596.79,2596.79,2596.79,2596.79,30],["2016-06-22",2596.79,2596.79,2596.79,2596.79,2570],["2016-06-23",2661.71,2661.71,2661.71,2661.71,10],["2016-06-24",2785.06,2785.06,2689.84,2689.84,30500],["2016-06-27",2642.23,2832.66,2642.23,2832.66,1800],["2016-06-28",2832.66,2832.66,2832.66,2832.66,0],["2016-06-29",2832.66,2832.66,2832.66,2832.66,0],["2016-06-30",2737.45,2737.45,2737.45,2737.45,5240],["2016-07-01",2737.45,2737.45,2737.45,2737.45,11000],["2016-07-04",2737.45,2737.45,2666.04,2666.04,37380],["2016-07-05",2785.06,2785.06,2785.06,2785.06,200],["2016-07-06",2737.45,2737.45,2737.45,2737.45,2450],["2016-07-07",2737.45,2737.45,2737.45,2737.45,1000],["2016-07-08",2713.65,2737.45,2713.65,2713.65,7220],["2016-07-11",2666.04,2666.04,2666.04,2666.04,10],["2016-07-12",2713.65,2713.65,2666.04,2713.65,4170],["2016-07-13",2666.04,2666.04,2666.04,2666.04,100],["2016-07-14",2737.45,2737.45,2666.04,2666.04,8800],["2016-07-15",2689.84,2689.84,2689.84,2689.84,1000],["2016-07-18",2689.84,2689.84,2689.84,2689.84,7610],["2016-07-19",2689.84,2689.84,2689.84,2689.84,4910],["2016-07-20",2666.04,2689.84,2666.04,2666.04,9290],["2016-07-21",2689.84,2689.84,2689.84,2689.84,500],["2016-07-22",2642.23,2642.23,2642.23,2642.23,1820],["2016-07-25",2689.84,2689.84,2689.84,2689.84,10],["2016-07-26",2689.84,2689.84,2642.23,2689.84,8860],["2016-07-27",2618.43,2618.43,2618.43,2618.43,800],["2016-07-28",2618.43,2666.04,2570.82,2666.04,2120],["2016-07-29",2666.04,2666.04,2666.04,2666.04,0],["2016-08-01",2618.43,2618.43,2618.43,2618.43,1340],["2016-08-02",2570.82,2642.23,2523.21,2642.23,8500],["2016-08-03",2642.23,2642.23,2642.23,2642.23,0],["2016-08-04",2642.23,2642.23,2642.23,2642.23,0],["2016-08-05",2570.82,2570.82,2523.21,2523.21,3200],["2016-08-08",2523.21,2594.63,2523.21,2594.63,4000],["2016-08-09",2547.02,2570.82,2523.21,2570.82,16830],["2016-08-10",2547.02,2547.02,2547.02,2547.02,1000],["2016-08-11",2499.41,2523.21,2475.61,2523.21,5940],["2016-08-12",2475.61,2475.61,2428.0,2451.8,1610],["2016-08-15",2451.8,2499.41,2451.8,2499.41,2150],["2016-08-16",2499.41,2499.41,2499.41,2499.41,0],["2016-08-17",2547.02,2618.43,2547.02,2547.02,1320],["2016-08-18",2547.02,2547.02,2547.02,2547.02,0],["2016-08-19",2642.23,2642.23,2547.02,2547.02,20],["2016-08-22",2547.02,2570.82,2499.41,2547.02,1810],["2016-08-23",2547.02,2547.02,2547.02,2547.02,0],["2016-08-24",2547.02,2547.02,2547.02,2547.02,0],["2016-08-25",2499.41,2499.41,2499.41,2499.41,20],["2016-08-26",2499.41,2547.02,2499.41,2547.02,30],["2016-08-29",2499.41,2499.41,2475.61,2475.61,2600],["2016-08-30",2547.02,2547.02,2547.02,2547.02,20],["2016-08-31",2547.02,2547.02,2547.02,2547.02,0],["2016-09-01",2475.61,2475.61,2475.61,2475.61,10],["2016-09-05",2451.8,2451.8,2451.8,2451.8,50],["2016-09-06",2428.0,2523.21,2428.0,2523.21,910],["2016-09-07",2475.61,2475.61,2451.8,2451.8,590],["2016-09-08",2451.8,2523.21,2451.8,2523.21,2250],["2016-09-09",2523.21,2523.21,2523.21,2523.21,0],["2016-09-12",2523.21,2523.21,2523.21,2523.21,0],["2016-09-13",2523.21,2523.21,2523.21,2523.21,0],["2016-09-14",2523.21,2523.21,2523.21,2523.21,0],["2016-09-15",2475.61,2475.61,2475.61,2475.61,680],["2016-09-16",2523.21,2523.21,2475.61,2475.61,2010],["2016-09-19",2475.61,2475.61,2475.61,2475.61,0],["2016-09-20",2463.7,2499.41,2463.7,2499.41,700],["2016-09-21",2547.02,2547.02,2547.02,2547.02,30],["2016-09-22",2547.02,2547.02,2547.02,2547.02,0],["2016-09-23",2547.02,2547.02,2547.02,2547.02,0],["2016-09-26",2463.7,2475.61,2428.0,2428.0,6140],["2016-09-27",2451.8,2475.61,2439.9,2439.9,3080],["2016-09-28",2451.8,2451.8,2451.8,2451.8,90],["2016-09-29",2428.0,2428.0,2356.59,2356.59,5700],["2016-09-30",2356.59,2356.59,2356.59,2356.59,0],["2016-10-03",2451.8,2451.8,2451.8,2451.8,200],["2016-10-04",2404.19,2404.19,2280.41,2404.19,8410],["2016-10-05",2404.19,2404.19,2404.19,2404.19,1730],["2016-10-06",2335.16,2335.16,2320.88,2320.88,1030],["2016-10-07",2285.17,2285.17,2189.96,2189.96,8160],["2016-10-10",2070.94,2261.37,2037.61,2261.37,1740],["2016-10-11",2261.37,2261.37,2261.37,2261.37,10],["2016-10-12",2104.27,2261.37,2104.27,2261.37,6940],["2016-10-13",2261.37,2261.37,2261.37,2261.37,0],["2016-10-14",2261.37,2261.37,2261.37,2261.37,0],["2016-10-17",2261.37,2261.37,2261.37,2261.37,10],["2016-10-18",2104.27,2356.59,2104.27,2258.99,330],["2016-10-19",2101.88,2101.88,2101.88,2101.88,710],["2016-10-20",1956.68,2113.79,1956.68,2023.33,2300],["2016-10-21",2113.79,2118.55,1999.53,2023.33,19730],["2016-10-24",2023.33,2023.33,2023.33,2023.33,2160],["2016-10-25",2023.33,2023.33,2023.33,2023.33,0],["2016-10-26",2023.33,2023.33,2023.33,2023.33,30],["2016-10-27",2023.33,2023.33,2023.33,2023.33,0],["2016-10-28",2023.33,2094.74,1951.92,2070.94,2420],["2016-10-31",1975.72,1975.72,1930.5,1940.02,13500],["2016-11-01",1951.92,2023.33,1951.92,2023.33,60],["2016-11-02",1975.72,2023.33,1975.72,2023.33,17010],["2016-11-03",1951.92,2142.35,1904.31,1999.53,8570],["2016-11-04",2118.55,2137.59,2118.55,2118.55,9060],["2016-11-07",2054.28,2118.55,2047.14,2118.55,12800],["2016-11-08",2094.74,2118.55,2094.74,2118.55,260],["2016-11-09",2118.55,2118.55,2118.55,2118.55,0],["2016-11-10",2082.84,2082.84,2023.33,2070.94,3700],["2016-11-11",2070.94,2070.94,2070.94,2070.94,0],["2016-11-14",1951.92,2068.56,1928.12,1999.53,2800],["2016-11-15",1975.72,2023.33,1940.02,2023.33,10680],["2016-11-16",2023.33,2023.33,2023.33,2023.33,100],["2016-11-17",2023.33,2070.94,2023.33,2070.94,80],["2016-11-18",1975.72,2059.04,1975.72,2059.04,5020],["2016-11-21",1928.12,1999.53,1928.12,1999.53,2510],["2016-11-22",1999.53,2082.84,1999.53,2070.94,3050],["2016-11-23",2047.14,2082.84,2047.14,2051.9,11010],["2016-11-24",2047.14,2059.04,2047.14,2059.04,6410],["2016-11-25",2059.04,2082.84,2059.04,2082.84,910],["2016-11-28",2082.84,2189.96,2082.84,2189.96,10770],["2016-11-29",2237.57,2261.37,2049.52,2049.52,380],["2016-11-30",2166.16,2189.96,2166.16,2187.58,290],["2016-12-01",2094.74,2237.57,2035.23,2142.35,32920],["2016-12-02",2189.96,2189.96,2189.96,2189.96,110],["2016-12-05",2189.96,2189.96,2189.96,2189.96,0],["2016-12-06",2189.96,2189.96,2189.96,2189.96,0],["2016-12-07",2258.99,2258.99,2258.99,2258.99,10],["2016-12-08",2258.99,2258.99,2258.99,2258.99,10],["2016-12-09",2258.99,2258.99,2258.99,2258.99,0],["2016-12-12",2101.88,2101.88,2101.88,2101.88,530],["2016-12-13",2106.65,2106.65,1975.72,2094.74,220],["2016-12-14",2142.35,2142.35,2142.35,2142.35,10],["2016-12-15",2142.35,2142.35,2023.33,2023.33,5020],["2016-12-16",2094.74,2142.35,2094.74,2142.35,200],["2016-12-19",2142.35,2142.35,2142.35,2142.35,460],["2016-12-20",2189.96,2189.96,2189.96,2189.96,10],["2016-12-21",2213.76,2285.17,2213.76,2213.76,460],["2016-12-22",2237.57,2237.57,2061.42,2061.42,20],["2016-12-23",2142.35,2142.35,2142.35,2142.35,100],["2016-12-26",1999.53,1999.53,1999.53,1999.53,200250],["2016-12-27",2023.33,2137.59,2023.33,2137.59,130],["2016-12-28",2137.59,2137.59,2137.59,2137.59,0],["2016-12-29",2137.59,2137.59,2137.59,2137.59,0],["2016-12-30",2142.35,2285.17,2137.59,2285.17,1350],["2017-01-03",2125.69,2125.69,2125.69,2125.69,210],["2017-01-04",2070.94,2070.94,2047.14,2047.14,600],["2017-01-05",2094.74,2094.74,2094.74,2094.74,10],["2017-01-06",2094.74,2094.74,2094.74,2094.74,0],["2017-01-09",2094.74,2094.74,2094.74,2094.74,0],["2017-01-10",2094.74,2094.74,2094.74,2094.74,0],["2017-01-11",1999.53,2094.74,1999.53,2094.74,30],["2017-01-12",2094.74,2094.74,2094.74,2094.74,0],["2017-01-13",2118.55,2118.55,2118.55,2118.55,10],["2017-01-16",2023.33,2023.33,2023.33,2023.33,510],["2017-01-17",2023.33,2023.33,2023.33,2023.33,400],["2017-01-18",2023.33,2023.33,2023.33,2023.33,4090],["2017-01-19",2023.33,2023.33,2023.33,2023.33,0],["2017-01-20",1975.72,1975.72,1975.72,1975.72,5100],["2017-01-23",1975.72,2047.14,1975.72,2047.14,709165],["2017-01-24",1951.92,1999.53,1951.92,1999.53,20000],["2017-01-25",1999.53,2070.94,1999.53,2070.94,51840],["2017-02-02",2070.94,2070.94,2070.94,2070.94,0],["2017-02-03",2070.94,2070.94,2070.94,2070.94,3000],["2017-02-06",1987.63,2047.14,1987.63,2047.14,20],["2017-02-07",2047.14,2070.94,2047.14,2070.94,2010],["2017-02-08",2023.33,2023.33,1999.53,2023.33,47000],["2017-02-09",1987.63,1999.53,1987.63,1999.53,5290],["2017-02-10",2137.59,2137.59,2028.09,2028.09,25360],["2017-02-13",1987.63,1987.63,1987.63,1987.63,1320],["2017-02-14",2094.74,2094.74,1999.53,1999.53,5010],["2017-02-15",1987.63,2023.33,1975.72,2023.33,11160],["2017-02-16",2070.94,2070.94,2023.33,2023.33,7340],["2017-02-17",2094.74,2163.78,2023.33,2023.33,1880],["2017-02-20",2023.33,2023.33,2023.33,2023.33,500],["2017-02-21",1999.53,2011.43,1994.77,1994.77,9210],["2017-02-22",1951.92,2011.43,1904.31,1999.53,2410],["2017-02-23",1999.53,2047.14,1999.53,2011.43,7040],["2017-02-24",2047.14,2142.35,2047.14,2070.94,49190],["2017-02-27",2118.55,2118.55,2011.43,2059.04,652245],["2017-02-28",2061.42,2061.42,2011.43,2047.14,22750],["2017-03-01",2025.71,2056.66,2023.33,2056.66,160910],["2017-03-02",2018.57,2056.66,2013.81,2056.66,3960],["2017-03-03",2023.33,2056.66,2023.33,2056.66,7110],["2017-03-06",2056.66,2056.66,2056.66,2056.66,0],["2017-03-07",2094.74,2094.74,2094.74,2094.74,10],["2017-03-08",2023.33,2063.8,2023.33,2037.61,23090],["2017-03-09",2023.33,2028.09,2023.33,2028.09,10000],["2017-03-10",2035.23,2118.55,2035.23,2118.55,33000],["2017-03-13",2116.17,2116.17,2073.32,2085.22,35730],["2017-03-14",2070.94,2085.22,2068.56,2070.94,249070],["2017-03-15",2094.74,2094.74,2070.94,2070.94,18210],["2017-03-16",2094.74,2113.79,2073.32,2082.84,22380],["2017-03-17",2082.84,2094.74,2082.84,2094.74,5110],["2017-03-20",2118.55,2118.55,2109.03,2118.55,18210],["2017-03-21",2094.74,2118.55,2070.94,2118.55,31620],["2017-03-22",2118.55,2189.96,2118.55,2120.93,40900],["2017-03-23",2130.45,2189.96,2094.74,2094.74,2500],["2017-03-24",2094.74,2094.74,2082.84,2082.84,1400],["2017-03-27",2070.94,2116.17,2023.33,2116.17,3860],["2017-03-28",2113.79,2130.45,2113.79,2130.45,810],["2017-03-29",2130.45,2130.45,2047.14,2051.9,60],["2017-03-30",2116.17,2116.17,2059.04,2059.04,5400],["2017-03-31",2070.94,2092.36,2070.94,2070.94,16440],["2017-04-03",2070.94,2166.16,2070.94,2166.16,21920],["2017-04-04",2213.76,2213.76,2142.35,2142.35,8010],["2017-04-05",2213.76,2213.76,2213.76,2213.76,10],["2017-04-07",2261.37,2261.37,2118.55,2118.55,140],["2017-04-10",2118.55,2189.96,2118.55,2189.96,1550],["2017-04-11",2187.58,2187.58,2094.74,2094.74,710],["2017-04-12",2094.74,2189.96,2094.74,2118.55,1110],["2017-04-13",2106.65,2166.16,2106.65,2166.16,50],["2017-04-14",2094.74,2142.35,2023.33,2142.35,7550],["2017-04-17",2142.35,2142.35,2142.35,2142.35,0],["2017-04-18",2047.14,2151.87,2047.14,2151.87,6020],["2017-04-19",2118.55,2118.55,2118.55,2118.55,500],["2017-04-20",2118.55,2142.35,2118.55,2142.35,550],["2017-04-21",2094.74,2189.96,2094.74,2189.96,5030],["2017-04-24",2166.16,2166.16,2166.16,2166.16,100],["2017-04-25",2189.96,2261.37,2189.96,2261.37,10230],["2017-04-26",2216.14,2261.37,2216.14,2216.14,70],["2017-04-27",2282.79,2282.79,2225.67,2280.41,6600],["2017-04-28",2213.76,2270.89,2213.76,2270.89,1010],["2017-05-03",2270.89,2270.89,2270.89,2270.89,0],["2017-05-04",2235.19,2235.19,2235.19,2235.19,10],["2017-05-05",2235.19,2261.37,2225.67,2225.67,3520],["2017-05-08",2273.27,2273.27,2213.76,2213.76,5010],["2017-05-09",2213.76,2225.67,2213.76,2213.76,44170],["2017-05-10",2213.76,2273.27,2213.76,2273.27,2060],["2017-05-11",2225.67,2261.37,2142.35,2237.57,18910],["2017-05-12",2213.76,2225.67,2166.16,2225.67,6410],["2017-05-15",2178.06,2254.23,2178.06,2237.57,6530],["2017-05-16",2237.57,2249.47,2237.57,2237.57,7000],["2017-05-17",2237.57,2249.47,2237.57,2249.47,3400],["2017-05-18",2254.23,2254.23,2213.76,2251.85,4810],["2017-05-19",2251.85,2292.32,2237.57,2261.37,30680],["2017-05-22",2285.17,2285.17,2237.57,2268.51,8210],["2017-05-23",2261.37,2268.51,2261.37,2268.51,10240],["2017-05-24",2261.37,2297.08,2261.37,2297.08,28870],["2017-05-25",2308.98,2332.78,2297.08,2332.78,2270],["2017-05-26",2380.39,2404.19,2380.39,2392.29,6560],["2017-05-29",2475.61,2475.61,2308.98,2308.98,3410],["2017-05-30",2451.8,2451.8,2261.37,2261.37,4800],["2017-05-31",2273.27,2301.84,2261.37,2301.84,41410],["2017-06-01",2301.84,2301.84,2301.84,2301.84,0],["2017-06-02",2285.17,2299.46,2261.37,2299.46,3610],["2017-06-05",2287.56,2308.98,2287.56,2304.22,16110],["2017-06-06",2304.22,2330.4,2304.22,2330.4,4520],["2017-06-07",2285.17,2328.02,2261.37,2328.02,20780],["2017-06-08",2328.02,2328.02,2285.17,2285.17,3000],["2017-06-09",2285.17,2285.17,2285.17,2285.17,400],["2017-06-12",2261.37,2285.17,2261.37,2285.17,6600],["2017-06-13",2285.17,2332.78,2285.17,2287.56,14810],["2017-06-14",2287.56,2332.78,2287.56,2332.78,7650],["2017-06-15",2332.78,2380.39,2285.17,2287.56,7030],["2017-06-16",2356.59,2392.29,2323.26,2332.78,16230],["2017-06-19",2332.78,2487.51,2332.78,2487.51,21000],["2017-06-20",2404.19,2499.41,2404.19,2487.51,4020],["2017-06-21",2487.51,2487.51,2475.61,2475.61,3900],["2017-06-22",2475.61,2499.41,2475.61,2499.41,4020],["2017-06-23",2499.41,2523.21,2428.0,2523.21,9110],["2017-06-26",2475.61,2523.21,2428.0,2523.21,8330],["2017-06-27",2428.0,2547.02,2428.0,2547.02,34740],["2017-06-28",2547.02,2558.92,2547.02,2558.92,270],["2017-06-29",2535.12,2558.92,2535.12,2547.02,29210],["2017-06-30",2570.82,2618.43,2558.92,2618.43,19270],["2017-07-03",2618.43,2796.96,2618.43,2785.06,66780],["2017-07-04",2856.47,2856.47,2737.45,2785.06,15940],["2017-07-05",2785.06,2975.49,2761.25,2904.08,36680],["2017-07-06",2904.08,2951.68,2820.76,2904.08,74040],["2017-07-07",2927.88,3046.9,2927.88,2999.29,87340],["2017-07-10",2999.29,3023.1,2963.59,2975.49,59270],["2017-07-11",2975.49,2975.49,2856.47,2975.49,17550],["2017-07-12",2975.49,2975.49,2856.47,2939.78,8070],["2017-07-13",2737.45,2975.49,2737.45,2915.98,30700],["2017-07-14",3082.93,3082.93,2755.54,2755.54,2300],["2017-07-17",2810.1,2919.23,2810.1,2919.23,4070],["2017-07-18",2755.54,2782.82,2755.54,2755.54,300],["2017-07-19",2755.54,2864.67,2755.54,2864.67,6520],["2017-07-20",2864.67,2864.67,2864.67,2864.67,0],["2017-07-21",2864.67,2973.8,2837.38,2837.38,15390],["2017-07-24",2640.95,2864.67,2640.95,2837.38,6870],["2017-07-25",2728.25,2823.74,2728.25,2823.74,4900],["2017-07-26",2823.74,2823.74,2769.18,2823.74,6720],["2017-07-27",2823.74,2891.95,2823.74,2891.95,9920],["2017-07-28",2823.74,2891.95,2782.82,2878.31,17080],["2017-07-31",2878.31,2891.95,2878.31,2878.31,31380],["2017-08-01",2837.38,2878.31,2837.38,2878.31,14270],["2017-08-02",2864.67,2891.95,2864.67,2891.95,12550],["2017-08-03",2891.95,2891.95,2891.95,2891.95,70],["2017-08-04",2796.46,2864.67,2796.46,2810.1,17130],["2017-08-07",2891.95,3001.08,2891.95,3001.08,111690],["2017-08-08",3205.7,3205.7,3164.78,3205.7,281000],["2017-08-09",3383.04,3383.04,3137.49,3246.62,116510],["2017-08-10",3164.78,3219.34,3096.57,3096.57,13840],["2017-08-11",3096.57,3096.57,2973.8,3001.08,39270],["2017-08-14",2960.16,3001.08,2891.95,2919.23,16650],["2017-08-15",2919.23,3110.21,2851.03,3028.36,58000],["2017-08-16",3137.49,3137.49,3042.0,3110.21,2670],["2017-08-17",3110.21,3137.49,3001.08,3110.21,11510],["2017-08-18",2946.51,3055.65,2946.51,3055.65,25140],["2017-08-21",3028.36,3042.0,2960.16,2987.44,227080],["2017-08-22",3055.65,3055.65,2810.1,2810.1,230160],["2017-08-23",2960.16,3001.08,2837.38,2960.16,211870],["2017-08-24",3001.08,3001.08,2864.67,2864.67,206940],["2017-08-25",2864.67,2864.67,2810.1,2810.1,212810],["2017-08-28",2755.54,2919.23,2755.54,2891.95,229830],["2017-08-29",2864.67,2891.95,2864.67,2864.67,209670],["2017-08-30",2837.38,2837.38,2810.1,2837.38,202500],["2017-08-31",2837.38,2891.95,2755.54,2891.95,207740],["2017-09-01",2796.46,2796.46,2796.46,2796.46,200520],["2017-09-05",2796.46,2864.67,2755.54,2782.82,221110],["2017-09-06",2755.54,2837.38,2728.25,2837.38,246940],["2017-09-07",2810.1,2837.38,2782.82,2837.38,210960],["2017-09-08",2837.38,2864.67,2782.82,2810.1,204760],["2017-09-11",2782.82,2810.1,2728.25,2755.54,230140],["2017-09-12",2728.25,2782.82,2728.25,2782.82,202040],["2017-09-13",2782.82,2782.82,2755.54,2755.54,237470],["2017-09-14",2782.82,2851.03,2728.25,2851.03,267740],["2017-09-15",2837.38,2837.38,2782.82,2810.1,220790],["2017-09-18",2810.1,2823.74,2782.82,2810.1,238980],["2017-09-19",2823.74,2946.51,2810.1,2905.59,285860],["2017-09-20",2905.59,2919.23,2878.31,2919.23,206000],["2017-09-21",2919.23,2919.23,2891.95,2919.23,203010],["2017-09-22",2878.31,2878.31,2851.03,2851.03,66255],["2017-09-25",2905.59,3042.0,2905.59,3001.08,160015],["2017-09-26",3001.08,3001.08,2946.51,3001.08,62925],["2017-09-27",2932.87,2946.51,2905.59,2905.59,71975],["2017-09-28",2905.59,2905.59,2864.67,2891.95,64475],["2017-09-29",2864.67,2878.31,2851.03,2864.67,61315],["2017-10-02",2851.03,2919.23,2851.03,2864.67,58265],["2017-10-03",2851.03,2851.03,2810.1,2823.74,57235],["2017-10-04",2823.74,2864.67,2823.74,2823.74,44055],["2017-10-05",2864.67,2864.67,2837.38,2837.38,34735],["2017-10-06",2810.1,2837.38,2810.1,2837.38,44945],["2017-10-09",2837.38,2891.95,2823.74,2851.03,94415],["2017-10-10",2837.38,2851.03,2837.38,2837.38,41665],["2017-10-11",2837.38,2878.31,2837.38,2878.31,42985],["2017-10-12",2878.31,2878.31,2837.38,2878.31,39445],["2017-10-13",2851.03,2891.95,2851.03,2891.95,40275],["2017-10-16",2864.67,2864.67,2837.38,2837.38,60535],["2017-10-17",2837.38,2837.38,2837.38,2837.38,55945],["2017-10-18",2837.38,2864.67,2837.38,2851.03,42635],["2017-10-19",2837.38,2837.38,2837.38,2837.38,44665],["2017-10-20",2823.74,2823.74,2769.18,2769.18,143245],["2017-10-23",2728.25,2755.54,2700.97,2706.43,59895],["2017-10-24",2706.43,2769.18,2706.43,2728.25,17400],["2017-10-25",2728.25,2728.25,2728.25,2728.25,2000],["2017-10-26",2728.25,2728.25,2673.69,2728.25,10390],["2017-10-27",2728.25,2728.25,2681.87,2700.97,560],["2017-10-30",2700.97,2700.97,2594.57,2646.41,11260],["2017-10-31",2673.69,2673.69,2632.77,2632.77,10790],["2017-11-01",2578.2,2616.4,2564.56,2616.4,18680],["2017-11-02",2537.28,2589.11,2537.28,2589.11,3310],["2017-11-03",2586.39,2586.39,2537.28,2537.28,3940],["2017-11-06",2509.99,2589.11,2482.71,2537.28,5640],["2017-11-07",2550.92,2550.92,2523.64,2537.28,6380],["2017-11-08",2455.43,2616.4,2455.43,2616.4,9350],["2017-11-09",2542.73,2564.56,2537.28,2564.56,8220],["2017-11-10",2499.08,2561.83,2499.08,2561.83,29420],["2017-11-13",2561.83,2561.83,2561.83,2561.83,10000],["2017-11-14",2537.28,2537.28,2523.64,2523.64,50],["2017-11-15",2523.64,2589.11,2523.64,2589.11,2160],["2017-11-16",2523.64,2523.64,2523.64,2523.64,310],["2017-11-17",2537.28,2698.24,2537.28,2591.84,2340],["2017-11-20",2482.71,2564.56,2455.43,2564.56,27130],["2017-11-21",2591.84,2591.84,2564.56,2591.84,10670],["2017-11-22",2591.84,2591.84,2591.84,2591.84,5730],["2017-11-23",2537.28,2632.77,2537.28,2632.77,4000],["2017-11-24",2632.77,2632.77,2632.77,2632.77,0],["2017-11-27",2591.84,2630.04,2591.84,2624.58,29700],["2017-11-28",2619.12,2621.85,2600.03,2600.03,23570],["2017-11-29",2602.75,2673.69,2591.84,2627.31,54830],["2017-11-30",2646.41,2687.33,2619.12,2646.41,19900],["2017-12-01",2646.41,2646.41,2635.49,2646.41,20],["2017-12-04",2619.12,2670.96,2619.12,2646.41,51980],["2017-12-05",2660.05,2670.96,2627.31,2627.31,24190],["2017-12-06",2646.41,2673.69,2627.31,2630.04,38730],["2017-12-07",2662.78,2673.69,2635.49,2649.14,69090],["2017-12-08",2692.79,2695.52,2646.41,2646.41,9420],["2017-12-11",2646.41,2646.41,2646.41,2646.41,3500],["2017-12-12",2619.12,2646.41,2619.12,2646.41,50780],["2017-12-13",2646.41,2646.41,2646.41,2646.41,37680],["2017-12-14",2635.49,2823.74,2635.49,2823.74,99060],["2017-12-15",2878.31,2878.31,2823.74,2823.74,57500],["2017-12-18",2782.82,2823.74,2782.82,2823.74,50490],["2017-12-19",2782.82,2810.1,2717.34,2720.07,45560],["2017-12-20",2673.69,2720.07,2646.41,2720.07,27150],["2017-12-21",2810.1,2810.1,2728.25,2810.1,41950],["2017-12-22",2755.54,2837.38,2755.54,2837.38,16110],["2017-12-25",2810.1,2837.38,2810.1,2837.38,32820],["2017-12-26",2837.38,3028.36,2810.1,2987.44,94910],["2017-12-27",2946.51,2987.44,2946.51,2987.44,26610],["2017-12-28",2960.16,2960.16,2960.16,2960.16,24500],["2017-12-29",2946.51,3137.49,2919.23,3055.65,77750],["2018-01-02",3055.65,3069.29,2973.8,3001.08,13200],["2018-01-03",2960.16,3055.65,2960.16,3042.0,73740],["2018-01-04",3055.65,3096.57,3055.65,3055.65,58710],["2018-01-05",3028.36,3055.65,3001.08,3028.36,38810],["2018-01-08",2960.16,3055.65,2946.51,3055.65,66270],["2018-01-09",3082.93,3137.49,2987.44,3137.49,73780],["2018-01-10",3055.65,3137.49,3001.08,3001.08,41760],["2018-01-11",2973.8,3055.65,2973.8,3028.36,14940],["2018-01-12",3028.36,3082.93,3001.08,3001.08,14500],["2018-01-15",3028.36,3028.36,2987.44,2987.44,3400],["2018-01-16",2987.44,3055.65,2987.44,3028.36,53300],["2018-01-17",3028.36,3028.36,3001.08,3001.08,52150],["2018-01-18",3001.08,3001.08,2987.44,2987.44,43550],["2018-01-19",3055.65,3055.65,3001.08,3001.08,18330],["2018-01-22",3055.65,3205.7,3055.65,3205.7,91480],["2018-01-25",3410.32,3423.96,3369.39,3410.32,193620],["2018-01-26",3369.39,3519.45,3369.39,3519.45,546740],["2018-01-29",3628.58,3628.58,3492.17,3519.45,38660],["2018-01-30",3519.45,3519.45,3355.75,3519.45,160230],["2018-01-31",3464.88,3519.45,3423.96,3519.45,598720],["2018-02-01",3464.88,3492.17,3396.68,3492.17,606210],["2018-02-02",3437.6,3464.88,3437.6,3437.6,581110],["2018-02-05",3328.47,3383.04,3273.91,3273.91,622770],["2018-02-06",3055.65,3273.91,3055.65,3219.34,684550],["2018-02-07",3273.91,3273.91,3164.78,3246.62,433160],["2018-02-08",3137.49,3342.11,3137.49,3342.11,95100],["2018-02-09",3246.62,3328.47,3246.62,3328.47,18400],["2018-02-12",3328.47,3328.47,3232.98,3328.47,33890],["2018-02-13",3383.04,3437.6,3355.75,3437.6,61680],["2018-02-21",3410.32,3519.45,3410.32,3519.45,42600],["2018-02-22",3464.88,3519.45,3464.88,3492.17,14210],["2018-02-23",3683.14,3683.14,3546.73,3546.73,18870],["2018-02-26",3505.81,3546.73,3492.17,3533.09,57530],["2018-02-27",3437.6,3533.09,3437.6,3505.81,59140],["2018-02-28",3410.32,3492.17,3410.32,3492.17,148520],["2018-03-01",3410.32,3478.52,3410.32,3423.96,111520],["2018-03-02",3410.32,3437.6,3410.32,3410.32,36790],["2018-03-05",3410.32,3505.81,3410.32,3464.88,52540],["2018-03-06",3464.88,3492.17,3437.6,3492.17,30660],["2018-03-07",3492.17,3574.01,3464.88,3574.01,66040],["2018-03-08",3546.73,3601.3,3533.09,3601.3,615230],["2018-03-09",3601.3,3628.58,3601.3,3628.58,43730],["2018-03-12",3655.86,3655.86,3546.73,3614.94,73070],["2018-03-13",3574.01,3601.3,3492.17,3601.3,27810],["2018-03-14",3601.3,3601.3,3492.17,3492.17,8450],["2018-03-15",3587.65,3587.65,3505.81,3546.73,23060],["2018-03-16",3519.45,3546.73,3492.17,3546.73,14500],["2018-03-19",3546.73,3628.58,3546.73,3587.65,67350],["2018-03-20",3614.94,3614.94,3492.17,3546.73,25810],["2018-03-21",3478.52,3574.01,3478.52,3519.45,27290],["2018-03-22",3478.52,3601.3,3464.88,3601.3,27640],["2018-03-23",3437.6,3546.73,3437.6,3546.73,11850],["2018-03-26",3546.73,3601.3,3546.73,3601.3,77600],["2018-03-27",3546.73,3655.86,3519.45,3574.01,46340],["2018-03-28",3560.37,3574.01,3492.17,3574.01,2450],["2018-03-29",3560.37,3574.01,3560.37,3574.01,540],["2018-03-30",3546.73,3574.01,3519.45,3546.73,2910],["2018-04-02",3410.32,3546.73,3410.32,3546.73,9860],["2018-04-03",3492.17,3546.73,3492.17,3546.73,9340],["2018-04-04",3546.73,3792.27,3546.73,3560.37,212160],["2018-04-05",3683.14,3683.14,3560.37,3587.65,79600],["2018-04-06",3574.01,3614.94,3546.73,3614.94,52600],["2018-04-09",3546.73,3587.65,3546.73,3587.65,20180],["2018-04-10",3601.3,3683.14,3601.3,3655.86,353700],["2018-04-11",3683.14,3710.43,3601.3,3710.43,447130],["2018-04-12",3683.14,3928.69,3683.14,3901.4,630990],["2018-04-13",3901.4,4010.53,3846.84,3955.97,94430],["2018-04-16",4065.1,4228.79,3955.97,4228.79,414910],["2018-04-17",4365.21,4365.21,4106.02,4242.44,299650],["2018-04-18",4228.79,4256.08,4133.31,4228.79,330370],["2018-04-19",4228.79,4228.79,3942.33,4010.53,118650],["2018-04-20",3874.12,3996.89,3792.27,3819.56,61460],["2018-04-23",3819.56,3819.56,3614.94,3710.43,99060],["2018-04-24",3546.73,3928.69,3546.73,3819.56,41690],["2018-04-26",3874.12,3874.12,3628.58,3792.27,55160],["2018-04-27",3696.78,3764.99,3683.14,3710.43,44330],["2018-05-02",3710.43,3764.99,3683.14,3764.99,550860],["2018-05-03",3628.58,3764.99,3546.73,3764.99,128200],["2018-05-04",3764.99,3764.99,3683.14,3764.99,3210],["2018-05-07",3710.43,3751.35,3574.01,3751.35,5190],["2018-05-08",3751.35,3751.35,3737.71,3737.71,1110],["2018-05-09",3519.45,3683.14,3519.45,3669.5,15240],["2018-05-10",3574.01,3669.5,3546.73,3669.5,13320],["2018-05-11",3574.01,3710.43,3574.01,3710.43,670],["2018-05-14",3710.43,3710.43,3710.43,3710.43,0],["2018-05-15",3574.01,3696.78,3546.73,3696.78,13260],["2018-05-16",3546.73,3574.01,3546.73,3546.73,11920],["2018-05-17",3574.01,3574.01,3533.09,3546.73,19420],["2018-05-18",3601.3,3601.3,3519.45,3587.65,5430],["2018-05-21",3437.6,3574.01,3437.6,3574.01,1200],["2018-05-22",3437.6,3574.01,3410.32,3574.01,27230],["2018-05-23",3492.17,3574.01,3492.17,3574.01,610],["2018-05-24",3574.01,3574.01,3574.01,3574.01,0],["2018-05-25",3574.01,3655.86,3560.37,3655.86,2650],["2018-05-28",3410.32,3655.86,3410.32,3655.86,6270],["2018-05-29",3410.32,3655.86,3410.32,3628.58,2200],["2018-05-30",3492.17,3628.58,3437.6,3628.58,5490],["2018-05-31",3601.3,3655.86,3574.01,3655.86,2850],["2018-06-01",3437.6,3655.86,3437.6,3642.22,1280],["2018-06-04",3628.58,3628.58,3601.3,3628.58,7630],["2018-06-05",3655.86,3683.14,3642.22,3683.14,37060],["2018-06-06",3683.14,3683.14,3683.14,3683.14,60],["2018-06-07",3683.14,3683.14,3683.14,3683.14,200],["2018-06-08",3683.14,3683.14,3574.01,3655.86,3200],["2018-06-11",3683.14,3683.14,3683.14,3683.14,40],["2018-06-12",3574.01,3710.43,3574.01,3683.14,15000],["2018-06-13",3655.86,3683.14,3655.86,3683.14,3610],["2018-06-14",3505.81,3683.14,3505.81,3683.14,6730],["2018-06-15",3683.14,3683.14,3683.14,3683.14,1000],["2018-06-18",3710.43,3710.43,3492.17,3669.5,770],["2018-06-19",3669.5,3669.5,3437.6,3437.6,8050],["2018-06-20",3669.5,3669.5,3546.73,3642.22,13940],["2018-06-21",3601.3,3683.14,3560.37,3683.14,25400],["2018-06-22",3683.14,3764.99,3683.14,3683.14,18420],["2018-06-25",3737.71,3928.69,3696.78,3928.69,18560],["2018-06-26",4119.66,4201.51,3778.63,4201.51,71260],["2018-06-27",3969.61,4092.38,3955.97,4092.38,2600],["2018-06-28",4078.74,4092.38,3860.48,4051.46,8970],["2018-06-29",4051.46,4051.46,3819.56,4037.82,3840],["2018-07-02",3955.97,3955.97,3764.99,3955.97,4120],["2018-07-03",3874.12,4037.82,3874.12,4037.82,2120],["2018-07-04",3955.97,3955.97,3764.99,3928.69,16320],["2018-07-05",3792.27,3928.69,3655.86,3928.69,13720],["2018-07-06",3764.99,3764.99,3655.86,3764.99,24510],["2018-07-09",3764.99,3778.63,3601.3,3778.63,11020],["2018-07-10",3819.56,3819.56,3696.78,3819.56,1490],["2018-07-11",3928.69,3928.69,3737.71,3915.05,27590],["2018-07-12",3819.56,3942.33,3819.56,3942.33,5090],["2018-07-13",3928.69,3942.33,3928.69,3942.33,160],["2018-07-16",3942.33,3942.33,3942.33,3942.33,1770],["2018-07-17",3955.97,3955.97,3874.12,3955.97,2020],["2018-07-18",3983.25,4201.51,3969.61,4201.51,75400],["2018-07-19",4201.51,4201.51,4010.53,4119.66,11340],["2018-07-20",4092.38,4133.31,4092.38,4119.66,6080],["2018-07-23",3846.84,3955.97,3833.2,3874.12,27530],["2018-07-24",3764.99,4010.53,3764.99,4010.53,15300],["2018-07-25",4010.53,4146.95,3737.71,4146.95,25200],["2018-07-26",4421.04,4421.04,4374.18,4374.18,3010],["2018-07-27",4296.07,4374.18,4296.07,4374.18,7300],["2018-07-30",4342.93,4374.18,4342.93,4374.18,19600],["2018-07-31",4374.18,4374.18,4217.96,4217.96,3200],["2018-08-01",4374.18,4374.18,4217.96,4358.55,1790],["2018-08-02",4342.93,4342.93,4202.33,4202.33,2100],["2018-08-03",4202.33,4202.33,4202.33,4202.33,0],["2018-08-06",4202.33,4202.33,4202.33,4202.33,0],["2018-08-07",3952.38,4327.31,3921.14,4046.11,113610],["2018-08-08",4030.49,4202.33,4030.49,4202.33,250],["2018-08-09",4202.33,4202.33,4202.33,4202.33,0],["2018-08-10",4186.71,4217.96,4139.85,4139.85,10000],["2018-08-13",4139.85,4233.58,4124.22,4186.71,20030],["2018-08-14",4217.96,4217.96,4186.71,4217.96,23000],["2018-08-15",4217.96,4217.96,4217.96,4217.96,21550],["2018-08-16",4217.96,4217.96,4217.96,4217.96,0],["2018-08-17",4217.96,4217.96,4217.96,4217.96,30000],["2018-08-20",4124.22,4124.22,4124.22,4124.22,200],["2018-08-21",3968.0,4124.22,3843.03,4124.22,4990],["2018-08-22",4202.33,4202.33,4202.33,4202.33,1000],["2018-08-23",4202.33,4202.33,4202.33,4202.33,0],["2018-08-24",4061.74,4186.71,3999.25,4186.71,2010],["2018-08-27",4186.71,4249.2,4186.71,4249.2,74720],["2018-08-28",4124.22,4264.82,4061.74,4264.82,298743],["2018-08-29",4155.47,4249.2,4155.47,4249.2,6010],["2018-08-30",4124.22,4217.96,4092.98,4108.6,13820],["2018-08-31",4280.44,4389.8,4124.22,4155.47,83000],["2018-09-04",4217.96,4249.2,4217.96,4249.2,64800],["2018-09-05",4327.31,4327.31,4217.96,4217.96,20230],["2018-09-06",4311.69,4311.69,4249.2,4280.44,135660],["2018-09-07",4061.74,4249.2,4061.74,4249.2,7210],["2018-09-10",4061.74,4249.2,4061.74,4249.2,9880],["2018-09-11",4249.2,4311.69,4249.2,4311.69,66640],["2018-09-12",4311.69,4342.93,4280.44,4327.31,72630],["2018-09-13",4249.2,4374.18,4249.2,4374.18,105870],["2018-09-14",4342.93,4358.55,4327.31,4358.55,32820],["2018-09-17",4311.69,4311.69,4280.44,4280.44,3000],["2018-09-18",4280.44,4280.44,4280.44,4280.44,0],["2018-09-19",4280.44,4280.44,4217.96,4280.44,1520],["2018-09-20",4280.44,4280.44,4217.96,4217.96,1780],["2018-09-21",4155.47,4217.96,4061.74,4217.96,100100],["2018-09-24",4217.96,4280.44,4186.71,4186.71,42020],["2018-09-25",4092.98,4311.69,4061.74,4280.44,156210],["2018-09-26",4280.44,4280.44,4264.82,4280.44,38210],["2018-09-27",4342.93,4342.93,4217.96,4280.44,178713],["2018-09-28",4280.44,4280.44,4249.2,4280.44,16750],["2018-10-01",4280.44,4311.69,4280.44,4296.07,146020],["2018-10-02",4280.44,4296.07,4280.44,4296.07,38760],["2018-10-03",4311.69,4342.93,4280.44,4280.44,8020],["2018-10-04",4280.44,4311.69,4280.44,4280.44,19010],["2018-10-05",4249.2,4249.2,4217.96,4217.96,27040],["2018-10-08",4217.96,4249.2,4171.09,4249.2,41590],["2018-10-09",4186.71,4186.71,4155.47,4155.47,11500],["2018-10-10",4155.47,4264.82,4124.22,4264.82,4700],["2018-10-11",4046.11,4061.74,3983.63,4061.74,24630],["2018-10-12",4155.47,4155.47,4092.98,4092.98,2240],["2018-10-15",4124.22,4124.22,4092.98,4092.98,9800],["2018-10-16",4092.98,4186.71,4061.74,4186.71,4000],["2018-10-17",4186.71,4217.96,4124.22,4217.96,17910],["2018-10-18",4217.96,4217.96,4186.71,4186.71,12910],["2018-10-19",4186.71,4186.71,4186.71,4186.71,0],["2018-10-22",4186.71,4186.71,4155.47,4155.47,3200],["2018-10-23",4155.47,4186.71,4092.98,4155.47,14800],["2018-10-24",4186.71,4186.71,4139.85,4139.85,26880],["2018-10-25",4139.85,4139.85,4139.85,4139.85,0],["2018-10-26",4139.85,4139.85,4139.85,4139.85,0],["2018-10-29",4061.74,4155.47,4061.74,4155.47,140],["2018-10-30",4061.74,4061.74,4061.74,4061.74,40],["2018-10-31",4155.47,4155.47,4155.47,4155.47,8200],["2018-11-01",4155.47,4186.71,4155.47,4186.71,7000],["2018-11-02",4186.71,4342.93,4186.71,4249.2,55730],["2018-11-05",4296.07,4296.07,4249.2,4249.2,5300],["2018-11-06",4217.96,4311.69,4217.96,4249.2,31430],["2018-11-07",4296.07,4296.07,4296.07,4296.07,160],["2018-11-08",4311.69,4311.69,4311.69,4311.69,10],["2018-11-09",4311.69,4311.69,4311.69,4311.69,0],["2018-11-12",4296.07,4311.69,4217.96,4217.96,25020],["2018-11-13",4217.96,4249.2,4217.96,4217.96,1500],["2018-11-14",4280.44,4280.44,4280.44,4280.44,10],["2018-11-15",4280.44,4280.44,4280.44,4280.44,0],["2018-11-16",4280.44,4280.44,4280.44,4280.44,0],["2018-11-19",4061.74,4280.44,4061.74,4280.44,2060],["2018-11-20",4280.44,4280.44,4280.44,4280.44,30],["2018-11-21",4217.96,4249.2,4186.71,4202.33,104790],["2018-11-22",4202.33,4202.33,4186.71,4186.71,22500],["2018-11-23",4186.71,4249.2,4186.71,4186.71,80582],["2018-11-26",4202.33,4202.33,4202.33,4202.33,22620],["2018-11-27",4217.96,4217.96,4217.96,4217.96,1000],["2018-11-28",4217.96,4217.96,4217.96,4217.96,0],["2018-11-29",4186.71,4280.44,4061.74,4280.44,7880],["2018-11-30",4280.44,4280.44,4280.44,4280.44,0],["2018-12-03",4327.31,4327.31,4155.47,4233.58,7790],["2018-12-04",4124.22,4280.44,3952.38,4249.2,7820],["2018-12-05",4061.74,4280.44,4061.74,4280.44,21840],["2018-12-06",4217.96,4280.44,4155.47,4280.44,18050],["2018-12-07",4280.44,4311.69,4280.44,4311.69,1050],["2018-12-10",4311.69,4311.69,4171.09,4171.09,6010],["2018-12-11",4280.44,4280.44,4155.47,4249.2,43260],["2018-12-12",4249.2,4249.2,4249.2,4249.2,0],["2018-12-13",4280.44,4280.44,4280.44,4280.44,350],["2018-12-14",4311.69,4342.93,4311.69,4342.93,1860],["2018-12-17",4342.93,4342.93,4342.93,4342.93,0],["2018-12-18",4342.93,4342.93,4342.93,4342.93,0],["2018-12-19",4374.18,4374.18,4061.74,4358.55,15940],["2018-12-20",4358.55,4374.18,4217.96,4311.69,4190],["2018-12-21",4217.96,4249.2,4217.96,4249.2,2170],["2018-12-24",4374.18,4374.18,4124.22,4217.96,6710],["2018-12-25",4296.07,4311.69,4061.74,4217.96,18350],["2018-12-26",4249.2,4249.2,4061.74,4217.96,47660],["2018-12-27",4217.96,4249.2,4186.71,4249.2,8030],["2018-12-28",4233.58,4233.58,4139.85,4186.71,16700],["2019-01-02",4296.07,4296.07,4139.85,4186.71,6200],["2019-01-03",4264.82,4264.82,4046.11,4092.98,33920],["2019-01-04",4249.2,4249.2,4061.74,4217.96,18490],["2019-01-07",4155.47,4155.47,4092.98,4124.22,2030],["2019-01-08",4249.2,4249.2,4124.22,4186.71,2580],["2019-01-09",4233.58,4249.2,4124.22,4186.71,2080],["2019-01-10",4124.22,4186.71,4124.22,4186.71,5010],["2019-01-11",4186.71,4186.71,4186.71,4186.71,23000],["2019-01-14",4124.22,4124.22,4124.22,4124.22,10],["2019-01-15",4155.47,4155.47,4092.98,4124.22,5210],["2019-01-16",4124.22,4171.09,4124.22,4171.09,2410],["2019-01-17",4124.22,4202.33,4061.74,4202.33,72270],["2019-01-18",4092.98,4092.98,4092.98,4092.98,100],["2019-01-21",4077.36,4124.22,4061.74,4124.22,5020],["2019-01-22",4171.09,4186.71,4171.09,4186.71,710],["2019-01-23",4124.22,4249.2,4124.22,4249.2,7460],["2019-01-24",4233.58,4264.82,4124.22,4264.82,760],["2019-01-25",4030.49,4358.55,4030.49,4311.69,12290],["2019-01-28",4358.55,4374.18,4311.69,4311.69,1708180],["2019-01-29",4342.93,4467.91,4217.96,4217.96,462640],["2019-01-30",4374.18,4374.18,4311.69,4311.69,3010],["2019-01-31",4217.96,4436.67,4217.96,4436.67,2030],["2019-02-01",4342.93,4499.15,4342.93,4499.15,3440],["2019-02-11",4655.37,4686.62,4467.91,4530.4,55490],["2019-02-12",4530.4,4639.75,4530.4,4639.75,520],["2019-02-13",4436.67,4530.4,4436.67,4530.4,3220],["2019-02-14",4467.91,4530.4,4436.67,4530.4,22700],["2019-02-15",4436.67,4436.67,4436.67,4436.67,590],["2019-02-18",4421.04,4467.91,4405.42,4467.91,2030],["2019-02-19",4530.4,4530.4,4530.4,4530.4,125050],["2019-02-20",4530.4,4530.4,4530.4,4530.4,600],["2019-02-21",4530.4,4530.4,4342.93,4514.78,94040],["2019-02-22",4514.78,4514.78,4327.31,4327.31,44940],["2019-02-25",4499.15,4530.4,4483.53,4499.15,9530],["2019-02-26",4499.15,4499.15,4342.93,4499.15,325689],["2019-02-27",4389.8,4483.53,4296.07,4483.53,59860],["2019-02-28",4296.07,4374.18,4280.44,4342.93,49840],["2019-03-01",4421.04,4639.75,4296.07,4405.42,630],["2019-03-04",4467.91,4467.91,4467.91,4467.91,230],["2019-03-05",4311.69,4499.15,4311.69,4327.31,260],["2019-03-06",4436.67,4452.29,4342.93,4452.29,540],["2019-03-07",4327.31,4436.67,4311.69,4374.18,15080],["2019-03-08",4467.91,4499.15,4311.69,4499.15,29000],["2019-03-11",4499.15,4561.64,4311.69,4561.64,650840],["2019-03-12",4374.18,4655.37,4311.69,4530.4,56920],["2019-03-13",4514.78,4561.64,4421.04,4561.64,141660],["2019-03-14",4561.64,4561.64,4452.29,4561.64,644520],["2019-03-15",4561.64,4561.64,4389.8,4561.64,21640],["2019-03-18",4405.42,4577.26,4405.42,4561.64,39010],["2019-03-19",4483.53,4561.64,4311.69,4561.64,133180],["2019-03-20",4530.4,4561.64,4452.29,4561.64,14100],["2019-03-21",4561.64,4561.64,4311.69,4546.02,173230],["2019-03-22",4467.91,4530.4,4311.69,4530.4,224750],["2019-03-25",4405.42,4514.78,4405.42,4514.78,1100],["2019-03-26",4436.67,4436.67,4436.67,4436.67,20],["2019-03-27",4483.53,4483.53,4483.53,4483.53,152800],["2019-03-28",4436.67,4483.53,4311.69,4374.18,78340],["2019-03-29",4499.15,4655.37,4436.67,4592.89,2950],["2019-04-01",4561.64,4561.64,4546.02,4546.02,1360],["2019-04-02",4436.67,4483.53,4311.69,4483.53,73630],["2019-04-03",4483.53,4483.53,4467.91,4467.91,15720],["2019-04-04",4499.15,4499.15,4405.42,4483.53,9250],["2019-04-05",4405.42,4686.62,4342.93,4561.64,22320],["2019-04-08",4561.64,4561.64,4561.64,4561.64,0],["2019-04-09",4405.42,4530.4,4374.18,4530.4,15510],["2019-04-10",4374.18,4467.91,4280.44,4467.91,61200],["2019-04-11",4467.91,4467.91,4467.91,4467.91,10],["2019-04-12",4467.91,4467.91,4467.91,4467.91,0],["2019-04-16",4327.31,4421.04,4311.69,4405.42,4100],["2019-04-17",4452.29,4452.29,4436.67,4436.67,420],["2019-04-18",4311.69,4389.8,4249.2,4389.8,1530],["2019-04-19",4436.67,4436.67,4436.67,4436.67,10],["2019-04-22",4436.67,4436.67,4436.67,4436.67,50],["2019-04-23",4374.18,4374.18,4374.18,4374.18,50030],["2019-04-24",4405.42,4405.42,4405.42,4405.42,20],["2019-04-25",4374.18,4405.42,4124.22,4405.42,10590],["2019-04-26",4405.42,4405.42,4405.42,4405.42,0],["2019-05-02",4374.18,4405.42,4311.69,4405.42,7460],["2019-05-03",4264.82,4389.8,4217.96,4374.18,2770],["2019-05-06",4249.2,4389.8,4249.2,4389.8,5180],["2019-05-07",4405.42,4405.42,4342.93,4405.42,5660],["2019-05-08",4342.93,4342.93,4311.69,4342.93,16600],["2019-05-09",4342.93,4436.67,4311.69,4436.67,266180],["2019-05-10",4436.67,4467.91,4405.42,4467.91,23800],["2019-05-13",4499.15,4499.15,4374.18,4436.67,6540],["2019-05-14",4374.18,4436.67,4374.18,4436.67,30210],["2019-05-15",4389.8,4499.15,4311.69,4499.15,45470],["2019-05-16",4358.55,4483.53,4358.55,4467.91,31440],["2019-05-17",4374.18,4467.91,4342.93,4467.91,10230],["2019-05-20",4405.42,4421.04,4342.93,4405.42,50010],["2019-05-21",4452.29,4530.4,4374.18,4421.04,71910],["2019-05-22",4405.42,4546.02,4405.42,4546.02,1035480],["2019-05-23",4546.02,4561.64,4467.91,4561.64,6220],["2019-05-24",4467.91,4530.4,4467.91,4530.4,3540],["2019-05-27",4483.53,4483.53,4483.53,4483.53,420],["2019-05-28",4530.4,4561.64,4499.15,4499.15,34020],["2019-05-29",4467.91,4546.02,4452.29,4546.02,9860],["2019-05-30",4499.15,4546.02,4499.15,4546.02,10400],["2019-05-31",4546.02,4561.64,4499.15,4561.64,21490],["2019-06-03",4499.15,4546.02,4499.15,4546.02,19610],["2019-06-04",4546.02,4671.0,4546.02,4671.0,12640],["2019-06-05",4671.0,4671.0,4671.0,4671.0,210],["2019-06-06",4686.62,4686.62,4561.64,4561.64,59010],["2019-06-07",4561.64,4671.0,4561.64,4671.0,5330],["2019-06-10",4671.0,4733.48,4671.0,4733.48,2500],["2019-06-11",4733.48,4749.11,4686.62,4749.11,606130],["2019-06-12",4686.62,4733.48,4671.0,4717.86,8830],["2019-06-13",4686.62,4717.86,4655.37,4717.86,22220],["2019-06-14",4655.37,4749.11,4655.37,4749.11,51410],["2019-06-17",4987.37,4987.37,4867.67,4907.57,10310],["2019-06-18",4987.37,4987.37,4867.67,4907.57,10270],["2019-06-19",4867.67,4947.47,4867.67,4907.57,10610],["2019-06-20",4847.72,5047.22,4827.77,4927.52,12010],["2019-06-21",4787.87,4907.57,4787.87,4867.67,12670],["2019-06-24",4747.98,4827.77,4747.98,4827.77,10520],["2019-06-25",4827.77,4987.37,4827.77,4847.72,5310],["2019-06-26",4947.47,4947.47,4827.77,4907.57,10020],["2019-06-27",4827.77,4827.77,4568.43,4827.77,4260],["2019-06-28",4827.77,4947.47,4787.87,4787.87,12850],["2019-07-01",4827.77,4867.67,4807.82,4867.67,9110],["2019-07-02",4787.87,4927.52,4628.28,4907.57,8060],["2019-07-03",4787.87,4987.37,4747.98,4987.37,5060],["2019-07-04",4907.57,4967.42,4907.57,4967.42,10020],["2019-07-05",4907.57,4927.52,4787.87,4887.62,8880],["2019-07-08",4887.62,4887.62,4827.77,4867.67,10630],["2019-07-09",4907.57,4947.47,4787.87,4847.72,5630],["2019-07-10",4747.98,4847.72,4708.08,4847.72,23820],["2019-07-11",4787.87,4827.77,4787.87,4827.77,7630],["2019-07-12",4887.62,4887.62,4887.62,4887.62,4000],["2019-07-15",4907.57,4907.57,4887.62,4887.62,8010],["2019-07-16",4747.98,4907.57,4728.03,4747.98,10960],["2019-07-17",4887.62,4887.62,4887.62,4887.62,3790],["2019-07-18",4827.77,4827.77,4807.82,4807.82,5070],["2019-07-19",4807.82,4807.82,4807.82,4807.82,500],["2019-07-22",4807.82,4867.67,4728.03,4827.77,4420],["2019-07-23",4867.67,4867.67,4847.72,4847.72,3000],["2019-07-24",4867.67,4867.67,4787.87,4827.77,9530],["2019-07-25",4708.08,4907.57,4708.08,4907.57,3000],["2019-07-26",4668.18,4867.67,4668.18,4867.67,4020],["2019-07-29",4787.87,4887.62,4688.13,4887.62,6220],["2019-07-30",4708.08,4867.67,4588.38,4827.77,5860],["2019-07-31",4867.67,4867.67,4827.77,4827.77,4000],["2019-08-01",4588.38,4787.87,4588.38,4787.87,1800],["2019-08-02",4867.67,4867.67,4628.28,4787.87,12060],["2019-08-05",4588.38,4588.38,4588.38,4588.38,10],["2019-08-06",4668.18,4747.98,4548.48,4708.08,990],["2019-08-07",4787.87,4787.87,4568.43,4747.98,7090],["2019-08-08",4628.28,4747.98,4588.38,4668.18,7890],["2019-08-09",4807.82,4987.37,4588.38,4787.87,5810],["2019-08-12",4608.33,4787.87,4588.38,4708.08,6550],["2019-08-13",4468.68,4787.87,4468.68,4747.98,6970],["2019-08-14",4728.03,4747.98,4608.33,4728.03,2410],["2019-08-15",4767.93,4767.93,4588.38,4747.98,3060],["2019-08-16",4747.98,4787.87,4747.98,4787.87,2600],["2019-08-19",4588.38,4747.98,4588.38,4708.08,5890],["2019-08-20",4767.93,4767.93,4588.38,4708.08,13380],["2019-08-21",4787.87,4787.87,4787.87,4787.87,2010],["2019-08-22",4708.08,4728.03,4708.08,4728.03,1830],["2019-08-23",4688.13,4688.13,4588.38,4688.13,3790],["2019-08-26",4468.68,4668.18,4468.68,4668.18,3960],["2019-08-27",4688.13,4688.13,4688.13,4688.13,10],["2019-08-28",4688.13,4688.13,4688.13,4688.13,510],["2019-08-29",4688.13,4688.13,4588.38,4668.18,1020],["2019-08-30",4688.13,4688.13,4668.18,4688.13,1520],["2019-09-03",4548.48,4668.18,4548.48,4668.18,990],["2019-09-04",4648.23,4668.18,4468.68,4668.18,7700],["2019-09-05",4648.23,4668.18,4508.58,4668.18,5660],["2019-09-06",4348.99,4648.23,4348.99,4648.23,5120],["2019-09-09",4468.68,4628.28,4468.68,4468.68,5180],["2019-09-10",4548.48,4628.28,4468.68,4628.28,930],["2019-09-11",4688.13,4688.13,4548.48,4548.48,4900],["2019-09-12",4648.23,4648.23,4508.58,4548.48,3160],["2019-09-13",4588.38,4588.38,4548.48,4548.48,290],["2019-09-16",4508.58,4548.48,4508.58,4548.48,210],["2019-09-17",4588.38,4588.38,4588.38,4588.38,10],["2019-09-18",4428.78,4568.43,4388.89,4568.43,1200],["2019-09-19",4628.28,4648.23,4568.43,4568.43,8110],["2019-09-20",4568.43,4688.13,4568.43,4688.13,70],["2019-09-23",4668.18,4668.18,4428.78,4528.53,4030],["2019-09-24",4608.33,4608.33,4608.33,4608.33,10],["2019-09-25",4568.43,4568.43,4508.58,4508.58,1590],["2019-09-26",4568.43,4568.43,4508.58,4508.58,500510],["2019-09-27",4548.48,4548.48,4548.48,4548.48,10],["2019-09-30",4548.48,4548.48,4548.48,4548.48,0],["2019-10-01",4388.89,4468.68,4388.89,4468.68,1920],["2019-10-02",4428.78,4528.53,4428.78,4508.58,2170],["2019-10-03",4468.68,4508.58,4468.68,4508.58,1000],["2019-10-04",4229.29,4508.58,4229.29,4508.58,2120],["2019-10-07",4508.58,4508.58,4309.09,4448.73,2350],["2019-10-08",4448.73,4448.73,4348.99,4428.78,950],["2019-10-09",4388.89,4508.58,4348.99,4508.58,200220],["2019-10-10",4508.58,4508.58,4348.99,4468.68,15330],["2019-10-11",4548.48,4548.48,4408.83,4548.48,44880],["2019-10-14",4548.48,4588.38,4488.63,4588.38,15090],["2019-10-15",4408.83,4588.38,4408.83,4588.38,19850],["2019-10-16",4588.38,4588.38,4508.58,4508.58,9520],["2019-10-17",4548.48,4548.48,4548.48,4548.48,1100],["2019-10-18",4588.38,4628.28,4588.38,4628.28,240],["2019-10-21",4628.28,4628.28,4508.58,4528.53,15280],["2019-10-22",4628.28,4688.13,4528.53,4528.53,4010],["2019-10-23",4568.43,4708.08,4528.53,4528.53,25670],["2019-10-24",4588.38,4588.38,4588.38,4588.38,500],["2019-10-25",4668.18,4747.98,4508.58,4548.48,15040],["2019-10-28",4588.38,4588.38,4468.68,4548.48,5480],["2019-10-29",4508.58,4548.48,4508.58,4548.48,4870],["2019-10-30",4548.48,4588.38,4508.58,4568.43,13330],["2019-10-31",4548.48,4608.33,4548.48,4568.43,43800],["2019-11-01",4508.58,4588.38,4508.58,4588.38,20060],["2019-11-04",4588.38,4628.28,4588.38,4628.28,8070],["2019-11-05",4628.28,4747.98,4548.48,4747.98,1602620],["2019-11-06",4648.23,4787.87,4508.58,4787.87,238040],["2019-11-07",4787.87,4787.87,4568.43,4787.87,124100],["2019-11-08",4628.28,4767.93,4628.28,4767.93,3550],["2019-11-11",4767.93,4787.87,4628.28,4787.87,102490],["2019-11-12",4787.87,4947.47,4767.93,4947.47,167990],["2019-11-13",4728.03,4947.47,4728.03,4947.47,6310],["2019-11-14",4747.98,4947.47,4747.98,4947.47,13100],["2019-11-15",4767.93,4907.57,4767.93,4907.57,1770],["2019-11-18",4747.98,4867.67,4747.98,4867.67,1040],["2019-11-19",4847.72,4847.72,4747.98,4847.72,8740],["2019-11-20",4827.77,4847.72,4827.77,4847.72,13450],["2019-11-21",4847.72,4847.72,4787.87,4847.72,13240],["2019-11-22",4787.87,4847.72,4787.87,4847.72,12300],["2019-11-25",4827.77,4847.72,4827.77,4847.72,110],["2019-11-26",4847.72,4867.67,4787.87,4787.87,35000],["2019-11-27",4867.67,4867.67,4787.87,4867.67,23780],["2019-11-28",4807.82,4867.67,4787.87,4867.67,8880],["2019-11-29",4827.77,4867.67,4787.87,4867.67,30000],["2019-12-02",4787.87,4947.47,4787.87,4947.47,9010],["2019-12-03",4867.67,4887.62,4867.67,4887.62,15000],["2019-12-04",4907.57,4987.37,4787.87,4947.47,8260],["2019-12-05",4907.57,4947.47,4907.57,4947.47,5010],["2019-12-06",4827.77,4927.52,4807.82,4927.52,14020],["2019-12-09",4907.57,5266.66,4907.57,4987.37,8150],["2019-12-10",4987.37,5306.56,4787.87,5306.56,6110],["2019-12-11",5107.07,5186.86,5067.17,5186.86,8390],["2019-12-12",5087.12,5186.86,5087.12,5186.86,3080],["2019-12-13",4947.47,4987.37,4947.47,4987.37,990],["2019-12-16",5087.12,5107.07,4867.67,5067.17,13050],["2019-12-17",4907.57,4987.37,4867.67,4987.37,8710],["2019-12-18",4827.77,5166.91,4747.98,5166.91,91900],["2019-12-19",4907.57,5067.17,4907.57,5067.17,910],["2019-12-20",5067.17,5067.17,5067.17,5067.17,0],["2019-12-23",5107.07,5306.56,4947.47,5306.56,160810],["2019-12-24",5186.86,5306.56,5186.86,5306.56,205000],["2019-12-25",5186.86,5346.46,5186.86,5346.46,82300],["2019-12-26",5346.46,5426.26,5346.46,5426.26,50000],["2019-12-27",5386.36,5466.16,5206.81,5426.26,151700],["2019-12-30",5545.95,5565.9,5506.06,5565.9,50040],["2019-12-31",5585.85,5585.85,5426.26,5585.85,44640],["2020-01-02",5585.85,5585.85,5426.26,5545.95,16510],["2020-01-03",5545.95,5545.95,5545.95,5545.95,31910],["2020-01-06",5466.16,5545.95,5266.66,5526.01,25250],["2020-01-07",5426.26,5545.95,5426.26,5526.01,27000],["2020-01-08",5486.11,5526.01,5486.11,5526.01,5030],["2020-01-09",5466.16,5526.01,5466.16,5486.11,6600],["2020-01-10",5206.81,5486.11,5146.97,5426.26,13070],["2020-01-13",5426.26,5545.95,5186.86,5545.95,12100],["2020-01-14",5545.95,5545.95,5545.95,5545.95,0],["2020-01-15",5186.86,5466.16,5186.86,5466.16,180],["2020-01-16",5426.26,5426.26,5426.26,5426.26,20000],["2020-01-17",5386.36,5426.26,5386.36,5426.26,21210],["2020-01-20",5186.86,5366.41,5186.86,5366.41,21020],["2020-01-21",5047.22,5366.41,5047.22,5366.41,22110],["2020-01-22",5386.36,5386.36,5366.41,5366.41,20500],["2020-01-30",5047.22,5426.26,5027.27,5426.26,59350],["2020-01-31",5266.66,5386.36,5266.66,5266.66,31770],["2020-02-03",5266.66,5266.66,5166.91,5186.86,34050],["2020-02-04",5241.27,5241.27,5241.27,5241.27,2080],["2020-02-05",4913.69,5364.11,4913.69,5241.27,2180],["2020-02-06",5179.85,5200.32,5179.85,5200.32,1550],["2020-02-07",4872.74,5179.85,4872.74,5179.85,2050],["2020-02-10",4872.74,4872.74,4872.74,4872.74,430],["2020-02-11",5179.85,5179.85,5179.85,5179.85,20],["2020-02-12",5179.85,5179.85,5179.85,5179.85,0],["2020-02-13",4913.69,5159.37,4831.79,4831.79,38910],["2020-02-14",4954.63,5118.42,4913.69,5118.42,520],["2020-02-17",5138.9,5138.9,5016.06,5016.06,2530],["2020-02-18",4831.79,5077.48,4831.79,5036.53,7920],["2020-02-19",5057.0,5057.0,5036.53,5057.0,9020],["2020-02-20",4995.58,5057.0,4954.63,5057.0,21260],["2020-02-21",4852.27,5016.06,4831.79,4831.79,34720],["2020-02-24",4934.16,4995.58,4749.9,4913.69,31730],["2020-02-25",4586.11,4995.58,4586.11,4995.58,25290],["2020-02-26",4913.69,4913.69,4893.21,4893.21,610],["2020-02-27",4913.69,4913.69,4606.58,4913.69,39560],["2020-02-28",4872.74,4872.74,4586.11,4668.0,360220],["2020-03-02",4872.74,4872.74,4504.21,4770.37,241962],["2020-03-03",4831.79,4831.79,4688.48,4688.48,15950],["2020-03-04",4831.79,4831.79,4586.11,4831.79,32440],["2020-03-05",4872.74,4995.58,4627.06,4668.0,51430],["2020-03-06",4749.9,4811.32,4504.21,4811.32,17130],["2020-03-09",4627.06,4811.32,4627.06,4811.32,5910],["2020-03-10",4811.32,4872.74,4811.32,4811.32,3120],["2020-03-11",4790.85,4790.85,4627.06,4790.85,4700],["2020-03-12",4811.32,4811.32,4586.11,4790.85,4450],["2020-03-13",4749.9,4749.9,4483.74,4749.9,39500],["2020-03-16",4749.9,4749.9,4749.9,4749.9,400],["2020-03-17",4749.9,4790.85,4688.48,4708.95,1370],["2020-03-18",4708.95,4708.95,4708.95,4708.95,1000],["2020-03-19",4401.84,4668.0,4381.37,4668.0,19480],["2020-03-20",4708.95,4749.9,4668.0,4668.0,2410],["2020-03-23",4668.0,4668.0,4668.0,4668.0,0],["2020-03-24",4627.06,4627.06,4627.06,4627.06,1710],["2020-03-25",4504.21,4504.21,4504.21,4504.21,3080],["2020-03-26",4606.58,4606.58,4606.58,4606.58,1510],["2020-03-27",4606.58,4606.58,4606.58,4606.58,0],["2020-03-30",4545.16,4545.16,4545.16,4545.16,510],["2020-03-31",4319.95,4606.58,4299.48,4606.58,33110],["2020-04-01",4504.21,4504.21,4504.21,4504.21,700],["2020-04-03",4504.21,4504.21,4422.32,4422.32,1400],["2020-04-06",4524.69,4524.69,4483.74,4483.74,100820],["2020-04-07",4422.32,4422.32,4381.37,4422.32,1330],["2020-04-08",4565.63,4565.63,4381.37,4401.84,60780],["2020-04-09",4504.21,4504.21,4422.32,4422.32,6110],["2020-04-10",4422.32,4422.32,4299.48,4422.32,2660],["2020-04-13",4360.9,4360.9,4360.9,4360.9,1270],["2020-04-14",4381.37,4381.37,4340.42,4360.9,1250],["2020-04-15",4360.9,4360.9,4360.9,4360.9,10],["2020-04-16",4340.42,4340.42,4340.42,4340.42,340],["2020-04-17",4340.42,4381.37,4299.48,4381.37,15970],["2020-04-20",4463.27,4463.27,4463.27,4463.27,10],["2020-04-21",4442.79,4463.27,4442.79,4463.27,20],["2020-04-22",4463.27,4463.27,4463.27,4463.27,0],["2020-04-23",4299.48,4319.95,4176.63,4319.95,4830],["2020-04-24",4299.48,4340.42,4299.48,4340.42,600],["2020-04-27",4340.42,4360.9,4319.95,4360.9,10080],["2020-04-28",4340.42,4504.21,4340.42,4504.21,6520],["2020-04-29",4504.21,4545.16,4504.21,4504.21,10310],["2020-05-04",4422.32,4422.32,4422.32,4422.32,1400],["2020-05-05",4422.32,4422.32,4422.32,4422.32,22350],["2020-05-06",4483.74,4483.74,4401.84,4442.79,23010],["2020-05-07",4504.21,4504.21,4381.37,4483.74,38130],["2020-05-08",4545.16,4545.16,4217.58,4483.74,40580],["2020-05-11",4381.37,4442.79,4299.48,4442.79,83000],["2020-05-12",4238.06,4422.32,4238.06,4360.9,15020],["2020-05-13",4545.16,4545.16,4299.48,4319.95,24270],["2020-05-14",4401.84,4401.84,4340.42,4360.9,17030],["2020-05-15",4299.48,4360.9,4299.48,4360.9,86456],["2020-05-18",4258.53,4360.9,4135.69,4299.48,2360],["2020-05-19",4401.84,4401.84,4340.42,4381.37,16550],["2020-05-20",4176.63,4381.37,4135.69,4381.37,36000],["2020-05-21",4360.9,4381.37,4156.16,4381.37,12250],["2020-05-22",4299.48,4401.84,4299.48,4381.37,8450],["2020-05-25",4381.37,4381.37,4360.9,4360.9,3000],["2020-05-26",4360.9,4422.32,4340.42,4422.32,30390],["2020-05-27",4463.27,4463.27,4381.37,4381.37,23020],["2020-05-28",4422.32,4442.79,4360.9,4442.79,4710],["2020-05-29",4442.79,4483.74,4381.37,4463.27,4530],["2020-06-01",4422.32,4483.74,4381.37,4483.74,13560],["2020-06-02",4299.48,4504.21,4279.0,4463.27,113660],["2020-06-03",4442.79,4463.27,4319.95,4340.42,18340],["2020-06-04",4340.42,4442.79,4340.42,4442.79,10500],["2020-06-05",4299.48,4442.79,4299.48,4422.32,17360],["2020-06-08",4401.84,4463.27,4401.84,4463.27,33570],["2020-06-09",4463.27,4463.27,4381.37,4381.37,52300],["2020-06-10",4381.37,4381.37,4381.37,4381.37,36880],["2020-06-11",4381.37,4401.84,4279.0,4401.84,18250],["2020-06-12",4319.95,4401.84,4217.58,4360.9,52830],["2020-06-15",4401.84,4401.84,4258.53,4340.42,13090],["2020-06-16",4340.42,4340.42,4238.06,4258.53,36560],["2020-06-17",4258.53,4258.53,4238.06,4258.53,17530],["2020-06-18",4258.53,4258.53,4197.11,4217.58,11710],["2020-06-19",4238.06,4299.48,4238.06,4299.48,11140],["2020-06-22",4299.48,4299.48,4299.48,4299.48,2820],["2020-06-23",4279.0,4299.48,4279.0,4299.48,15500],["2020-06-24",4299.48,4299.48,4217.58,4279.0,7890],["2020-06-25",4217.58,4279.0,4217.58,4279.0,560],["2020-06-26",4279.0,4279.0,4279.0,4279.0,0],["2020-06-29",3980.09,4258.53,3980.09,4258.53,6550],["2020-06-30",4012.84,4299.48,4012.84,4299.48,7000],["2020-07-01",4176.63,4279.0,4176.63,4279.0,9880],["2020-07-02",4197.11,4279.0,4176.63,4279.0,29040],["2020-07-03",4299.48,4340.42,4258.53,4340.42,179680],["2020-07-06",4279.0,4360.9,4238.06,4360.9,5750],["2020-07-07",4299.48,4340.42,4238.06,4340.42,48190],["2020-07-08",4299.48,4340.42,4299.48,4340.42,3200],["2020-07-09",4340.42,4340.42,4340.42,4340.42,500],["2020-07-10",4340.42,4340.42,4340.42,4340.42,1750],["2020-07-13",4279.0,4340.42,4279.0,4340.42,2500],["2020-07-14",4299.48,4340.42,4299.48,4340.42,2100],["2020-07-15",4340.42,4340.42,4340.42,4340.42,0],["2020-07-16",4299.48,4340.42,4279.0,4340.42,7110],["2020-07-17",4299.48,4340.42,4299.48,4340.42,2500],["2020-07-20",4319.95,4340.42,4279.0,4340.42,10010],["2020-07-21",4299.48,4381.37,4299.48,4381.37,10980],["2020-07-22",4401.84,4422.32,4340.42,4422.32,589580],["2020-07-23",4504.21,4504.21,4483.74,4483.74,6170],["2020-07-24",4299.48,4463.27,4299.48,4463.27,40],["2020-07-27",4463.27,4463.27,4156.16,4422.32,4220],["2020-07-28",4422.32,4422.32,4176.63,4422.32,1320],["2020-07-29",4176.63,4319.95,4115.21,4319.95,3680],["2020-07-30",4094.74,4381.37,4029.22,4381.37,5270],["2020-07-31",4381.37,4381.37,4340.42,4340.42,3010],["2020-08-03",4299.48,4340.42,4217.58,4340.42,13670],["2020-08-04",4340.42,4340.42,4217.58,4238.06,730],["2020-08-05",4504.21,4504.21,4176.63,4340.42,8050],["2020-08-06",4340.42,4340.42,4258.53,4340.42,6370],["2020-08-07",4340.42,4340.42,4340.42,4340.42,2580],["2020-08-10",4340.42,4463.27,4299.48,4340.42,11260],["2020-08-11",4299.48,4340.42,4299.48,4340.42,2600],["2020-08-12",4299.48,4340.42,4299.48,4340.42,8500],["2020-08-13",4299.48,4299.48,4299.48,4299.48,13010],["2020-08-14",4258.53,4340.42,4238.06,4340.42,23640],["2020-08-17",4319.95,4340.42,4319.95,4340.42,3000],["2020-08-18",4299.48,4340.42,4299.48,4340.42,3100],["2020-08-19",4299.48,4340.42,4299.48,4340.42,11010],["2020-08-20",4258.53,4381.37,4258.53,4381.37,5510],["2020-08-21",4422.32,4422.32,4340.42,4340.42,1850],["2020-08-24",4340.42,4381.37,4340.42,4360.9,15100],["2020-08-25",4401.84,4401.84,4381.37,4401.84,4310],["2020-08-26",4401.84,4442.79,4381.37,4442.79,6100],["2020-08-27",4442.79,4442.79,4442.79,4442.79,2890],["2020-08-28",4442.79,4463.27,4319.95,4463.27,11750],["2020-08-31",4319.95,4463.27,4299.48,4463.27,19110],["2020-09-01",4463.27,4463.27,4258.53,4463.27,75700],["2020-09-03",4422.32,4442.79,4422.32,4442.79,1000],["2020-09-04",4422.32,4442.79,4422.32,4442.79,2000],["2020-09-07",4381.37,4401.84,4381.37,4401.84,5380],["2020-09-08",4258.53,4401.84,4258.53,4401.84,510],["2020-09-09",4401.84,4401.84,4401.84,4401.84,1000],["2020-09-10",4258.53,4401.84,4258.53,4401.84,3010],["2020-09-11",4299.48,4401.84,4299.48,4401.84,10600],["2020-09-14",4381.37,4401.84,4299.48,4401.84,21320],["2020-09-15",4381.37,4381.37,4381.37,4381.37,1500],["2020-09-16",4299.48,4299.48,4299.48,4299.48,20],["2020-09-17",4299.48,4299.48,4299.48,4299.48,22700],["2020-09-18",4299.48,4381.37,4279.0,4340.42,1560],["2020-09-21",4381.37,4381.37,4340.42,4381.37,11510],["2020-09-22",4340.42,4381.37,4340.42,4381.37,2300],["2020-09-23",4381.37,4422.32,4381.37,4422.32,10000],["2020-09-24",4422.32,4422.32,4422.32,4422.32,68210],["2020-09-25",4442.79,4442.79,4422.32,4422.32,20090],["2020-09-28",4422.32,4422.32,4422.32,4422.32,44620],["2020-09-29",4422.32,4422.32,4422.32,4422.32,500],["2020-09-30",4422.32,4442.79,4401.84,4422.32,21010],["2020-10-01",4401.84,4463.27,4401.84,4442.79,31870],["2020-10-02",4463.27,4483.74,4422.32,4483.74,55880],["2020-10-05",4483.74,4545.16,4483.74,4545.16,13220],["2020-10-06",4504.21,4545.16,4504.21,4545.16,5650],["2020-10-07",4545.16,4545.16,4422.32,4504.21,51790],["2020-10-08",4504.21,4504.21,4422.32,4504.21,37400],["2020-10-09",4504.21,4504.21,4463.27,4504.21,14200],["2020-10-12",4504.21,4504.21,4504.21,4504.21,114000],["2020-10-13",4504.21,4545.16,4504.21,4524.69,28290],["2020-10-14",4504.21,4545.16,4504.21,4545.16,32880],["2020-10-15",4775.69,4775.69,4507.9,4731.06,16780],["2020-10-16",4552.53,4731.06,4552.53,4731.06,33550],["2020-10-19",4731.06,4775.69,4731.06,4731.06,11050],["2020-10-20",4686.43,4775.69,4641.8,4731.06,80510],["2020-10-21",4731.06,4775.69,4641.8,4753.38,539620],["2020-10-22",4731.06,4731.06,4686.43,4731.06,3170],["2020-10-23",4731.06,4731.06,4731.06,4731.06,14930],["2020-10-26",4641.8,4753.38,4463.27,4686.43,9570],["2020-10-27",4360.61,4686.43,4360.61,4686.43,2600],["2020-10-28",4463.27,4686.43,4463.27,4686.43,1220],["2020-10-29",4686.43,4686.43,4641.8,4686.43,2500],["2020-10-30",4731.06,4731.06,4731.06,4731.06,2700],["2020-11-02",4686.43,4686.43,4686.43,4686.43,500],["2020-11-03",4686.43,4686.43,4641.8,4686.43,74560],["2020-11-04",4686.43,4686.43,4686.43,4686.43,2090],["2020-11-05",4686.43,4753.38,4686.43,4753.38,26030],["2020-11-06",4753.38,4753.38,4753.38,4753.38,3500],["2020-11-09",4686.43,4775.69,4686.43,4775.69,26960],["2020-11-10",4820.33,4842.64,4731.06,4842.64,2750],["2020-11-11",4909.59,4909.59,4909.59,4909.59,2600],["2020-11-12",4909.59,4931.91,4775.69,4909.59,22760],["2020-11-13",4686.43,5199.7,4686.43,5132.76,7210],["2020-11-16",4998.86,5445.18,4998.86,5445.18,30320],["2020-11-17",5400.55,5400.55,5088.12,5333.6,7910],["2020-11-18",5043.49,5333.6,5043.49,5333.6,610],["2020-11-19",5333.6,5333.6,4976.54,5333.6,900],["2020-11-20",4998.86,4998.86,4998.86,4998.86,3400],["2020-11-23",4998.86,5132.76,4998.86,4998.86,2040],["2020-11-24",4998.86,5266.65,4998.86,5043.49,33010],["2020-11-25",5222.02,5266.65,5177.39,5266.65,30080],["2020-11-26",5266.65,5266.65,5222.02,5266.65,42670],["2020-11-27",5266.65,5355.92,5132.76,5355.92,35050],["2020-11-30",5355.92,5355.92,5244.34,5355.92,19200],["2020-12-01",5534.45,5534.45,5266.65,5355.92,37570],["2020-12-02",5311.29,5355.92,5266.65,5355.92,84770],["2020-12-03",5311.29,5311.29,5311.29,5311.29,19240],["2020-12-04",5177.39,5333.6,5177.39,5333.6,150],["2020-12-07",5355.92,5355.92,5355.92,5355.92,44850],["2020-12-08",5355.92,5355.92,5355.92,5355.92,4220],["2020-12-09",5311.29,5355.92,5266.65,5355.92,71290],["2020-12-10",5288.97,5288.97,5266.65,5266.65,6300],["2020-12-11",5177.39,5355.92,5132.76,5355.92,38920],["2020-12-14",5132.76,5534.45,5132.76,5489.82,30410],["2020-12-15",5489.82,5489.82,5355.92,5445.18,47480],["2020-12-16",5400.55,5445.18,5400.55,5400.55,6510],["2020-12-17",5355.92,5489.82,5266.65,5266.65,19160],["2020-12-18",5445.18,5445.18,5266.65,5355.92,14130],["2020-12-21",5355.92,5712.98,5355.92,5712.98,79780],["2020-12-22",5802.25,5891.51,5712.98,5757.61,59850],["2020-12-23",5757.61,5891.51,5712.98,5802.25,51590],["2020-12-24",5802.25,5802.25,5489.82,5802.25,23530],["2020-12-25",5556.77,5913.83,5534.45,5913.83,44500],["2020-12-28",6315.52,6315.52,6159.31,6270.89,130850],["2020-12-29",6650.27,6650.27,6270.89,6605.63,99340],["2020-12-30",6605.63,6605.63,6293.21,6516.37,89220],["2020-12-31",6516.37,6516.37,6070.04,6494.05,138310],["2021-01-04",6494.05,6494.05,6248.57,6404.79,114900],["2021-01-05",6404.79,6694.9,6404.79,6561.0,80300],["2021-01-06",6561.0,6784.16,6471.74,6583.32,58300],["2021-01-07",6583.32,7029.64,6583.32,7029.64,214500],["2021-01-08",7520.6,7520.6,7520.6,7520.6,328600],["2021-01-11",8033.88,8033.88,7587.55,7944.61,435500],["2021-01-12",7944.61,7944.61,7409.02,7766.08,144100],["2021-01-13",8033.88,8033.88,7587.55,7766.08,165100],["2021-01-14",7766.08,8301.67,7721.45,8301.67,847000],["2021-01-15",8859.58,8859.58,8301.67,8681.05,220900],["2021-01-18",8703.37,8837.27,8390.94,8480.21,93900],["2021-01-19",8480.21,8480.21,7899.98,8033.88,208600],["2021-01-20",7810.72,8167.78,7587.55,8033.88,205600],["2021-01-21",8033.88,8257.04,8033.88,8234.73,110600],["2021-01-22",8346.31,8346.31,8033.88,8234.73,174800],["2021-01-25",8257.04,8346.31,7699.13,8033.88,91800],["2021-01-26",7810.72,7899.98,7542.92,7587.55,63900],["2021-01-27",7587.55,7766.08,7409.02,7766.08,276600],["2021-01-28",7230.49,7587.55,7230.49,7230.49,182900],["2021-01-29",6739.53,7498.29,6739.53,7364.39,116500],["2021-02-01",7319.76,7498.29,7051.96,7364.39,70200],["2021-02-02",7319.76,7319.76,7185.86,7275.12,45000],["2021-02-03",7498.29,7766.08,7275.12,7766.08,50400],["2021-02-04",8301.67,8301.67,7989.25,8123.14,18900],["2021-02-05",8123.14,8257.04,8033.88,8123.14,22500],["2021-02-08",8123.14,8167.78,7587.55,7966.93,10900],["2021-02-09",7966.93,7989.25,7810.72,7944.61,13300],["2021-02-17",8033.88,8033.88,7587.55,8033.88,22400],["2021-02-18",8123.14,8591.79,8033.88,8480.21,95400],["2021-02-19",8123.14,8435.57,8123.14,8435.57,23400],["2021-02-22",8435.57,8480.21,8078.51,8435.57,44200],["2021-02-23",8123.14,8703.37,8078.51,8480.21,128900],["2021-02-24",8480.21,8837.27,8480.21,8569.47,81300],["2021-02-25",8703.37,8703.37,8524.84,8658.74,14900],["2021-02-26",8636.42,8636.42,8167.78,8524.84,98800],["2021-03-01",8480.21,8703.37,8480.21,8658.74,45500],["2021-03-02",8480.21,8658.74,8435.57,8457.89,24600],["2021-03-03",8457.89,8502.52,8435.57,8435.57,29900],["2021-03-04",8480.21,8502.52,8435.57,8435.57,87500],["2021-03-05",8435.57,8480.21,8390.94,8480.21,53300],["2021-03-08",8547.15,8658.74,8413.26,8413.26,31100],["2021-03-09",8301.67,8502.52,8301.67,8435.57,6400],["2021-03-10",8435.57,8435.57,8212.41,8212.41,17200],["2021-03-11",8257.04,8390.94,8212.41,8301.67,50800],["2021-03-12",8257.04,8323.99,8257.04,8323.99,22300],["2021-03-15",8323.99,8413.26,8167.78,8413.26,30100],["2021-03-16",8569.47,8614.1,8212.41,8257.04,19300],["2021-03-17",8257.04,8346.31,8257.04,8301.67,7200],["2021-03-18",8301.67,8390.94,8212.41,8301.67,13600],["2021-03-19",8301.67,8390.94,8257.04,8346.31,71800],["2021-03-22",8480.21,8837.27,8480.21,8681.05,288700],["2021-03-23",8748.0,8881.9,8614.1,8614.1,123400],["2021-03-24",8614.1,8614.1,8323.99,8569.47,41000],["2021-03-25",8614.1,8614.1,8167.78,8480.21,75900],["2021-03-26",8926.53,9060.43,8502.52,9060.43,698800],["2021-03-29",9573.71,9685.29,9417.49,9685.29,298200],["2021-03-30",10265.51,10265.51,9372.86,9596.02,96500],["2021-03-31",9105.06,9328.23,8926.53,9328.23,314000],["2021-04-01",9105.06,9372.86,8703.37,9372.86,198300],["2021-04-02",9372.86,9417.49,8926.53,9328.23,105600],["2021-04-05",9328.23,9328.23,8948.85,9149.7,102900],["2021-04-06",8971.16,9105.06,8904.22,8971.16,126200],["2021-04-07",8926.53,8971.16,8904.22,8926.53,62500],["2021-04-08",9238.96,9372.86,8993.48,9194.33,71400],["2021-04-09",9082.75,9216.64,9060.43,9149.7,74300],["2021-04-12",9105.06,9194.33,9015.8,9149.7,77900],["2021-04-13",9238.96,9238.96,9038.11,9105.06,72300],["2021-04-14",9015.8,9194.33,9015.8,9194.33,94200],["2021-04-15",9082.75,9105.06,9015.8,9015.8,70400],["2021-04-16",8881.9,8971.16,8480.21,8748.0,83800],["2021-04-19",8748.0,8993.48,8748.0,8993.48,64500],["2021-04-20",9015.8,9060.43,8926.53,8926.53,35300],["2021-04-22",9015.8,9372.86,8881.9,8881.9,65500],["2021-04-23",8703.37,8859.58,8435.57,8792.63,51400],["2021-04-26",9038.11,9038.11,8591.79,8748.0,49400],["2021-04-27",8480.21,8904.22,8301.67,8904.22,42000],["2021-04-28",8703.37,8837.27,8368.62,8480.21,10700],["2021-04-29",8301.67,8703.37,8301.67,8480.21,27300],["2021-05-04",8167.78,8703.37,8167.78,8636.42,17800],["2021-05-05",8658.74,8926.53,8390.94,8480.21,35200],["2021-05-06",8681.05,8748.0,8480.21,8480.21,19100],["2021-05-07",8480.21,8725.69,8390.94,8614.1,18800],["2021-05-10",8614.1,8658.74,8346.31,8614.1,51000],["2021-05-11",8658.74,9216.64,8658.74,8926.53,67800],["2021-05-12",8926.53,9105.06,8792.63,9060.43,26400],["2021-05-13",8703.37,9149.7,8703.37,8926.53,56900],["2021-05-14",8926.53,9149.7,8837.27,8881.9,53100],["2021-05-17",8881.9,8881.9,8703.37,8837.27,30000],["2021-05-18",8703.37,8792.63,8614.1,8748.0,10800],["2021-05-19",8748.0,8748.0,8569.47,8703.37,15300],["2021-05-20",8636.42,8792.63,8480.21,8703.37,60200],["2021-05-21",8933.62,9209.91,8749.42,9186.89,134300],["2021-05-24",9302.01,9486.21,9163.86,9348.06,718200],["2021-05-25",9302.01,9348.06,9186.89,9209.91,100400],["2021-05-26",9255.96,9716.46,9209.91,9716.46,96600],["2021-05-27",10038.81,10038.81,9670.41,9670.41,109900],["2021-05-28",9670.41,9923.68,9486.21,9877.63,50800],["2021-05-31",10338.13,10568.38,10269.05,10545.35,192900],["2021-06-01",10614.43,11005.85,10591.4,10660.48,259900],["2021-06-02",10614.43,10683.5,10384.18,10453.25,144900],["2021-06-03",10683.5,11167.02,10683.5,11144.0,376800],["2021-06-04",11512.39,11558.44,11190.05,11420.29,223000],["2021-06-07",11558.44,11558.44,10729.55,10867.7,165000],["2021-06-08",10522.33,10775.6,10130.91,10130.91,202100],["2021-06-09",10130.91,10683.5,10038.81,10591.4,242600],["2021-06-10",10591.4,10844.67,10591.4,10821.65,147800],["2021-06-11",10637.45,11512.39,10614.43,10959.8,150000],["2021-06-14",10959.8,11282.14,10591.4,10959.8,170700],["2021-06-15",10959.8,11236.1,10913.75,11144.0,152700],["2021-06-16",11374.24,11374.24,10821.65,11144.0,100900],["2021-06-17",11051.9,11282.14,11005.85,11259.12,128600],["2021-06-18",11282.14,11420.29,11236.1,11282.14,144200],["2021-06-21",11282.14,11328.19,11051.9,11259.12,253900],["2021-06-22",11236.1,11282.14,11051.9,11097.95,97900],["2021-06-23",11213.07,11282.14,11051.9,11097.95,96900],["2021-06-24",11097.95,11144.0,11051.9,11051.9,60600],["2021-06-25",11120.97,11420.29,11051.9,11328.19,110900],["2021-06-28",11604.49,11696.59,11466.34,11535.42,76200],["2021-06-29",11696.59,11696.59,11466.34,11512.39,71900],["2021-06-30",11512.39,11512.39,11282.14,11305.17,39300],["2021-07-01",11397.27,11972.89,11282.14,11650.54,118700],["2021-07-02",11788.69,12456.41,11742.64,12318.26,245800],["2021-07-05",12617.58,13009.0,12479.43,12571.53,248300],["2021-07-06",12594.56,13032.03,11972.89,11972.89,173800],["2021-07-07",11673.57,12064.99,11512.39,11995.91,136600],["2021-07-08",12410.36,12410.36,11880.79,11880.79,90600],["2021-07-09",11926.84,11926.84,11144.0,11420.29,82800],["2021-07-12",11051.9,11374.24,10821.65,11374.24,372400],["2021-07-13",11926.84,11926.84,11282.14,11466.34,59100],["2021-07-14",11535.42,11581.47,11236.1,11351.22,38700],["2021-07-15",11351.22,11627.52,11351.22,11627.52,56600],["2021-07-16",11834.74,11857.76,11466.34,11627.52,28700],["2021-07-19",10959.8,11604.49,10959.8,11051.9,72300],["2021-07-20",11259.12,11466.34,11005.85,11466.34,26500],["2021-07-21",12111.04,12111.04,11489.37,11742.64,75800],["2021-07-22",11788.69,11880.79,11512.39,11834.74,47100],["2021-07-23",11926.84,11926.84,11167.02,11650.54,97600],["2021-07-26",11512.39,11512.39,11144.0,11512.39,12900],["2021-07-27",11696.59,11696.59,11374.24,11512.39,18400],["2021-07-28",11328.19,11512.39,11282.14,11512.39,16500],["2021-07-29",11489.37,11535.42,11282.14,11351.22,33900],["2021-07-30",11374.24,11604.49,11374.24,11512.39,58500],["2021-08-02",11512.39,11834.74,11512.39,11742.64,80700],["2021-08-03",11857.76,11857.76,11719.62,11788.69,82400],["2021-08-04",11880.79,11972.89,11581.47,11811.71,71400],["2021-08-05",11742.64,11788.69,11512.39,11788.69,34600],["2021-08-06",11788.69,11834.74,11627.52,11627.52,67500],["2021-08-09",11696.59,12433.38,11512.39,12295.24,139000],["2021-08-10",12295.24,12732.71,11972.89,12387.33,93200],["2021-08-11",12157.09,12295.24,12157.09,12203.14,60200],["2021-08-12",12111.04,12295.24,11972.89,11972.89,103100],["2021-08-13",11972.89,12249.19,11742.64,12111.04,52200],["2021-08-16",12755.73,12939.93,12709.68,12939.93,379200],["2021-08-17",13814.87,13837.9,13354.38,13837.9,373200],["2021-08-18",14045.12,14505.61,14045.12,14137.22,129200],["2021-08-19",14045.12,14620.74,13584.62,14620.74,242000],["2021-08-20",14666.79,14781.91,13860.92,14505.61,326400],["2021-08-23",14482.59,15518.71,14482.59,15518.71,275100],["2021-08-24",15702.9,16485.75,14505.61,14920.06,253900],["2021-08-25",14850.99,14920.06,14298.39,14920.06,122100],["2021-08-26",14920.06,15196.36,14735.86,14966.11,112400],["2021-08-27",14966.11,15196.36,14436.54,15012.16,200600],["2021-08-30",15426.61,16048.28,15058.21,16048.28,293900],["2021-08-31",16762.04,17130.44,16278.52,16439.7,342500],["2021-09-01",16485.75,16900.19,16209.45,16854.14,148800],["2021-09-06",17176.49,17821.18,16808.09,17613.96,188100],["2021-09-07",17959.33,18120.51,17038.34,17498.84,263600],["2021-09-08",17590.94,17590.94,16301.55,17015.32,132200],["2021-09-09",16992.29,17130.44,16485.75,17015.32,98100],["2021-09-10",17015.32,17268.59,16900.19,17038.34,70700],["2021-09-13",16946.24,17176.49,16301.55,16762.04,156300],["2021-09-14",16762.04,17406.74,16577.85,17222.54,129600],["2021-09-15",17199.51,17199.51,16393.65,16992.29,109700],["2021-09-16",16577.85,17176.49,16531.8,16992.29,84300],["2021-09-17",17130.44,17498.84,16577.85,17498.84,196400],["2021-09-20",17959.33,17959.33,16808.09,17452.79,109700],["2021-09-21",16715.99,17222.54,16715.99,17130.44,91200],["2021-09-22",16808.09,17130.44,16577.85,17038.34,111400],["2021-09-23",17268.59,17268.59,16715.99,16808.09,73700],["2021-09-24",16669.94,16946.24,16347.6,16370.62,96600],["2021-09-27",15702.9,16209.45,15679.88,15679.88,100600],["2021-09-28",15242.41,15679.88,15196.36,15679.88,83200],["2021-09-29",15196.36,15656.85,15196.36,15334.51,25200],["2021-09-30",15334.51,15725.93,15334.51,15518.71,24400],["2021-10-01",15518.71,15656.85,15426.61,15472.66,18900],["2021-10-04",15495.68,15795.0,15196.36,15656.85,73400],["2021-10-05",16117.35,16324.57,15818.03,16301.55,45400],["2021-10-06",16301.55,16347.6,15979.2,16186.42,22300],["2021-10-07",16186.42,16255.5,16025.25,16117.35,42800],["2021-10-08",15748.95,16117.35,15748.95,15933.15,39100],["2021-10-11",15886.41,16965.58,15886.41,16714.61,69500],["2021-10-12",16714.61,16714.61,16112.28,16463.64,50400],["2021-10-13",16564.03,16664.42,16313.06,16438.55,66200],["2021-10-14",16438.55,16564.03,16388.35,16463.64,39800],["2021-10-15",16488.74,16538.93,16388.35,16463.64,27700],["2021-10-18",16413.45,16413.45,15560.15,16313.06,119900],["2021-10-19",15961.7,16564.03,15936.6,16062.09,64400],["2021-10-20",16463.64,16564.03,16087.19,16564.03,66700],["2021-10-21",16965.58,16965.58,16162.48,16488.74,91700],["2021-10-22",16488.74,16488.74,16011.9,16262.87,82300],["2021-10-25",16011.9,16062.09,15585.25,15760.93,92100],["2021-10-26",15786.02,16011.9,15710.73,15786.02,31500],["2021-10-27",15961.7,16036.99,15560.15,15986.8,467000],["2021-10-28",16413.45,16664.42,16062.09,16664.42,685100],["2021-10-29",17015.78,17818.88,16714.61,17818.88,401300],["2021-11-01",19023.54,19048.63,18822.76,19048.63,391400],["2021-11-02",20077.61,20077.61,19726.25,19851.74,315600],["2021-11-03",19123.93,20178.0,18521.6,19174.12,340600],["2021-11-04",18822.76,20178.0,18722.37,20077.61,314500],["2021-11-05",20077.61,20303.49,19575.67,19826.64,150900],["2021-11-08",19826.64,20579.55,18446.31,20052.52,217000],["2021-11-09",19575.67,20077.61,19575.67,19726.25,138400],["2021-11-10",19826.64,20328.58,19826.64,20077.61,254400],["2021-11-11",20077.61,20278.39,19575.67,20152.9,233700],["2021-11-12",19726.25,20228.19,19726.25,20152.9,235800],["2021-11-15",20579.55,21558.34,20579.55,21558.34,326400],["2021-11-16",22035.18,23064.16,21658.72,23064.16,319300],["2021-11-17",23340.22,23490.81,22637.51,23089.25,198000],["2021-11-18",23089.25,24569.98,22486.93,24093.13,233100],["2021-11-19",24595.08,25347.99,22587.31,23591.19,293500],["2021-11-22",22612.41,23691.58,22612.41,22612.41,146500],["2021-11-23",22587.31,23114.35,22185.76,23114.35,84600],["2021-11-24",23591.19,23842.16,21558.34,23766.87,104300],["2021-11-25",23741.78,24093.13,23039.06,23490.81,142000],["2021-11-26",23541.0,23591.19,23214.74,23365.32,89100],["2021-11-29",22336.34,23842.16,22336.34,23591.19,158100],["2021-11-30",23992.75,24494.69,23741.78,24193.52,169100],["2021-12-01",24193.52,24193.52,23340.22,23766.87,72600],["2021-12-02",23766.87,23766.87,22938.67,22988.87,156500],["2021-12-03",22888.48,23541.0,21834.4,21859.5,157000],["2021-12-06",21332.46,21834.4,20353.68,20378.78,173400],["2021-12-07",20428.97,21282.27,20428.97,21232.08,70400],["2021-12-08",21583.43,21784.21,20956.01,21232.08,23600],["2021-12-09",21483.05,21483.05,20579.55,21432.85,61700],["2021-12-10",21432.85,21583.43,20328.58,21031.3,65500],["2021-12-13",22336.34,22486.93,22185.76,22486.93,87000],["2021-12-14",24042.94,24042.94,23541.0,23842.16,1537900],["2021-12-15",24042.94,24042.94,22988.87,23340.22,159600],["2021-12-16",23340.22,23390.42,22988.87,23390.42,64700],["2021-12-17",25021.72,25021.72,25021.72,25021.72,1032700],["2021-12-20",26753.42,26753.42,26753.42,26753.42,433500],["2021-12-21",28409.82,28610.6,27104.78,28610.6,1063200],["2021-12-22",30568.17,30568.17,30568.17,30568.17,432700],["2021-12-23",32676.31,32676.31,30668.55,32676.31,1278300],["2021-12-24",34834.66,34884.85,32676.31,33630.0,843600],["2021-12-27",31471.66,34131.94,31321.08,33579.81,1134500],["2021-12-28",32425.34,33579.81,31270.88,31270.88,562700],["2021-12-29",29463.9,31120.3,29463.9,30367.39,447400],["2021-12-30",31120.3,32174.37,30367.39,30568.17,601500],["2021-12-31",31321.08,31622.24,29112.54,30367.39,186400],["2022-01-04",30317.19,31321.08,29815.25,29965.84,425200],["2022-01-05",29915.64,29965.84,27907.88,28409.82,616000],["2022-01-06",28510.21,29765.06,26753.42,29564.28,515200],["2022-01-07",30116.42,30116.42,28359.63,29062.34,246300],["2022-01-10",27606.72,29614.48,27104.78,27154.97,366800],["2022-01-11",27054.58,28008.27,26100.9,26251.48,228300],["2022-01-12",26050.7,26151.09,24846.05,25548.76,419600],["2022-01-13",25849.93,26351.87,23766.87,23766.87,672900],["2022-01-14",22587.31,23766.87,22537.12,22863.38,260100],["2022-01-17",22913.58,23591.19,21282.27,21307.37,553200],["2022-01-18",21583.43,21583.43,19977.22,20002.32,420500],["2022-01-19",20554.46,21382.66,20002.32,21382.66,227400],["2022-01-20",22587.31,22863.38,21608.53,22863.38,292700],["2022-01-21",24444.49,24444.49,22863.38,23490.81,512600],["2022-01-24",22562.22,23089.25,21859.5,21859.5,217400],["2022-01-25",20579.55,21834.4,20579.55,21834.4,129300],["2022-01-26",21583.43,23340.22,20981.11,21332.46,137500],["2022-01-27",20880.72,21583.43,20679.94,21508.14,112200],["2022-01-28",21533.24,21583.43,20504.26,21583.43,117200],["2022-02-07",22336.34,22336.34,21859.5,21859.5,144000],["2022-02-08",21859.5,22060.28,21583.43,21784.21,93900],["2022-02-09",21984.99,22486.93,20579.55,22386.54,506200],["2022-02-10",22838.28,23942.55,22436.73,23942.55,275900],["2022-02-11",25598.96,25598.96,24193.52,25598.96,440800],["2022-02-14",24595.08,25548.76,24344.11,24394.3,245300],["2022-02-15",23942.55,24595.08,22687.7,24444.49,196800],["2022-02-16",24946.43,24946.43,24218.62,24595.08,116400],["2022-02-17",24795.85,25347.99,24544.88,24795.85,259100],["2022-02-18",24595.08,25097.02,24093.13,24595.08,147300],["2022-02-21",25247.6,25247.6,24394.3,24595.08,220900],["2022-02-22",24595.08,24595.08,22888.48,23842.16,225700],["2022-02-23",24093.13,24293.91,23892.36,23992.75,69600],["2022-02-24",24042.94,24319.01,22336.34,23290.03,258300],["2022-02-25",23541.0,24344.11,23541.0,23842.16,133600],["2022-02-28",23340.22,24344.11,23089.25,23541.0,158500],["2022-03-01",23490.81,23992.75,22336.34,23842.16,185000],["2022-03-02",23842.16,24042.94,23440.61,23566.1,139300],["2022-03-03",23591.19,23842.16,23490.81,23842.16,156100],["2022-03-04",24344.11,24595.08,24243.72,24394.3,384500],["2022-03-07",24595.08,24595.08,24093.13,24293.91,242300],["2022-03-08",24093.13,24971.53,23591.19,24042.94,254300],["2022-03-09",24218.62,24243.72,23290.03,23741.78,128000],["2022-03-10",24444.49,24444.49,23591.19,24093.13,122100],["2022-03-11",23691.58,24093.13,23490.81,23541.0,208200],["2022-03-14",23515.9,23515.9,22085.37,22085.37,314300],["2022-03-15",22085.37,22813.19,22085.37,22562.22,62700],["2022-03-16",22838.28,22838.28,22210.86,22687.7,46100],["2022-03-17",23089.25,23541.0,23089.25,23114.35,81900],["2022-03-18",23591.19,23591.19,23189.64,23490.81,84000],["2022-03-21",24093.13,24093.13,23340.22,23691.58,147200],["2022-03-22",23691.58,23691.58,23490.81,23591.19,154400],["2022-03-23",24093.13,24093.13,23541.0,23541.0,178900],["2022-03-24",23189.64,23566.1,23189.64,23214.74,92300],["2022-03-25",23691.58,23691.58,23089.25,23164.55,80400],["2022-03-28",23164.55,23164.55,22235.96,22461.83,154100],["2022-03-29",22436.73,22938.67,22436.73,22938.67,105600],["2022-03-30",22587.31,23189.64,22587.31,22888.48,77400],["2022-03-31",22888.48,23064.16,22562.22,22737.9,74100],["2022-04-01",22838.28,23340.22,22486.93,23340.22,84700],["2022-04-04",23340.22,24494.69,23340.22,24093.13,375000],["2022-04-05",24017.84,24017.84,23340.22,23390.42,95200],["2022-04-06",23390.42,23591.19,23089.25,23340.22,56100],["2022-04-07",23340.22,23340.22,22587.31,22587.31,130800],["2022-04-08",23089.25,23089.25,22436.73,22988.87,80000],["2022-04-12",22687.7,22963.77,22336.34,22336.34,91800],["2022-04-13",22336.34,22737.9,21483.05,22336.34,111900],["2022-04-14",22587.31,22587.31,21934.79,21934.79,75600],["2022-04-15",21583.43,21884.6,21583.43,21658.72,60300],["2022-04-18",21583.43,21583.43,20328.58,20629.75,139600],["2022-04-19",20730.13,21081.49,19625.87,19625.87,77100],["2022-04-20",19575.67,20077.61,18320.82,18371.02,93200],["2022-04-21",17091.07,19123.93,17091.07,19023.54,304300],["2022-04-22",19676.06,19826.64,17718.49,18621.99,149700],["2022-04-25",18320.82,18621.99,17342.04,17342.04,118900],["2022-04-26",16815.0,18019.66,16764.81,17367.13,226500],["2022-04-27",17316.94,17316.94,16564.03,17241.65,96000],["2022-04-28",17241.65,17818.88,17241.65,17618.1,29500],["2022-04-29",17367.13,17818.88,17266.75,17668.3,28300],["2022-05-04",17643.2,18044.75,17065.97,17492.62,43200],["2022-05-05",17994.56,17994.56,16965.58,17116.16,42800],["2022-05-06",17040.87,17040.87,16112.28,16112.28,99000],["2022-05-09",16062.09,16112.28,15008.02,15008.02,149800],["2022-05-10",13979.04,15058.21,13979.04,14907.63,104400],["2022-05-11",15610.34,15811.12,14907.63,14957.82,33900],["2022-05-12",14807.24,15309.18,13928.84,14054.33,172600],["2022-05-13",14054.33,14556.27,13075.55,13075.55,133200],["2022-05-16",13803.36,13979.04,13125.74,13803.36,138000],["2022-05-17",13853.55,14757.05,13853.55,14757.05,86900],["2022-05-18",15660.54,15786.02,15334.28,15786.02,105500],["2022-05-19",15058.21,15811.12,15058.21,15786.02,105000],["2022-05-20",15786.02,16890.29,15560.15,16890.29,123700],["2022-05-23",17367.13,17818.88,16564.03,16664.42,92800],["2022-05-24",16564.03,17517.72,16564.03,16815.0,54100],["2022-05-25",16564.03,17567.91,16564.03,17116.16,35900],["2022-05-26",17542.81,17567.91,17065.97,17367.13,136600],["2022-05-27",17818.88,17818.88,17065.97,17392.23,45800],["2022-05-30",17668.3,17668.3,17316.94,17467.52,35200],["2022-05-31",17316.94,17643.2,17065.97,17266.75,25100],["2022-06-01",17467.52,17467.52,16614.22,16940.49,45900],["2022-06-02",17442.43,17442.43,16664.42,16689.52,39500],["2022-06-03",16614.22,16764.81,15861.31,15861.31,66500],["2022-06-06",15585.25,16589.13,15585.25,16338.16,92000],["2022-06-07",16915.39,16915.39,15334.28,15986.8,51700],["2022-06-08",16313.06,16815.0,15560.15,15560.15,140700],["2022-06-09",15560.15,16413.45,15560.15,16262.87,28300],["2022-06-10",16011.9,16438.55,15760.93,15886.41,21600],["2022-06-13",15158.6,15760.93,14782.14,15108.4,123000],["2022-06-14",14782.14,15058.21,14104.52,14857.43,31100],["2022-06-15",14957.82,15033.11,13953.94,14129.62,88845],["2022-06-16",14154.72,14556.27,14054.33,14204.91,43600],["2022-06-17",13552.39,13753.16,13351.61,13627.68,44100],["2022-06-20",13627.68,14154.72,13627.68,13903.75,84300],["2022-06-21",14807.24,14807.24,13602.58,13903.75,26700],["2022-06-22",13853.55,14556.27,13853.55,14556.27,132700],["2022-06-23",14556.27,14907.63,14054.33,14731.95,29200],["2022-06-24",14556.27,15058.21,14556.27,15058.21,57300],["2022-06-27",15058.21,15309.18,14857.43,15309.18,30800],["2022-06-28",15309.18,15359.37,15083.31,15158.6,22400],["2022-06-29",15108.4,15309.18,15058.21,15133.5,31800],["2022-06-30",15133.5,16187.58,15133.5,16187.58,193400],["2022-07-01",16212.67,16363.25,15811.12,16212.67,121400],["2022-07-04",16513.84,16815.0,16413.45,16413.45,38000],["2022-07-05",16313.06,16388.35,16011.9,16011.9,99800],["2022-07-06",15861.31,16011.9,15811.12,15861.31,54200],["2022-07-07",15359.37,15610.34,15359.37,15560.15,24800],["2022-07-08",15610.34,16313.06,15610.34,15886.41,16500],["2022-07-11",15710.73,16187.58,15710.73,15861.31,15000],["2022-07-12",15710.73,16062.09,15710.73,16036.99,19300],["2022-07-13",16313.06,16313.06,15786.02,15861.31,25800],["2022-07-14",15811.12,16564.03,15760.93,16087.19,22600],["2022-07-15",16062.09,16187.58,16062.09,16112.28,19000],["2022-07-18",16112.28,16212.67,16011.9,16162.48,105400],["2022-07-19",16187.58,16212.67,15986.8,16162.48,46900],["2022-07-20",16564.03,16564.03,16187.58,16187.58,19700],["2022-07-21",16137.38,16262.87,15986.8,16062.09,75300],["2022-07-22",16237.77,16313.06,15861.31,16062.09,31300],["2022-07-25",16011.9,16062.09,15535.05,15560.15,56900],["2022-07-26",15986.8,15986.8,15108.4,15309.18,16300],["2022-07-27",15660.54,15660.54,15309.18,15359.37,18300],["2022-07-28",16313.06,16313.06,15409.57,15635.44,42300],["2022-07-29",16112.28,16112.28,15610.34,15886.41,26200],["2022-08-01",15886.41,16463.64,15610.34,16413.45,55300],["2022-08-02",16011.9,16965.58,16011.9,16212.67,20600],["2022-08-03",16062.09,16463.64,16011.9,16212.67,46100],["2022-08-04",16564.03,16564.03,16062.09,16112.28,55100],["2022-08-05",16137.38,16564.03,16011.9,16564.03,53200],["2022-08-08",16564.03,17316.94,16564.03,16840.1,445600],["2022-08-09",16840.1,17065.97,16564.03,16815.0,37400],["2022-08-10",16915.39,16915.39,16564.03,16614.22,18900],["2022-08-11",16764.81,16815.0,16036.99,16162.48,43100],["2022-08-12",15886.41,16162.48,15886.41,15961.7,48000],["2022-08-15",16714.61,16714.61,15911.51,16011.9,49900],["2022-08-16",16062.09,16112.28,15961.7,16062.09,38500],["2022-08-17",16413.45,16413.45,15961.7,16011.9,17500],["2022-08-18",15861.31,16187.58,15836.22,16011.9,54900],["2022-08-19",16112.28,16112.28,15861.31,16036.99,50800],["2022-08-22",16262.87,16262.87,15961.7,16011.9,36900],["2022-08-23",15961.7,16162.48,15911.51,16162.48,18300],["2022-08-24",16087.19,16112.28,16011.9,16011.9,34300],["2022-08-25",16287.96,16287.96,16011.9,16062.09,21600],["2022-08-26",16112.28,16313.06,16112.28,16162.48,51100],["2022-08-29",16062.09,16062.09,15836.22,15936.6,68000],["2022-08-30",16062.09,16162.48,15911.51,16062.09,22900],["2022-08-31",15861.31,16137.38,15861.31,16062.09,34500],["2022-09-05",16036.99,16162.48,16036.99,16062.09,32600],["2022-09-06",16087.19,16137.38,16036.99,16062.09,91000],["2022-09-07",16062.09,16062.09,15986.8,15986.8,54500],["2022-09-08",16062.09,16062.09,15836.22,15861.31,71100],["2022-09-09",15961.7,15986.8,15861.31,15911.51,39800],["2022-09-12",15911.51,16137.38,15911.51,16011.9,28900],["2022-09-13",16011.9,16062.09,15961.7,16011.9,22500],["2022-09-14",15861.31,16062.09,15836.22,16062.09,25600],["2022-09-15",16062.09,16062.09,15961.7,16011.9,10500],["2022-09-16",16011.9,16011.9,15911.51,15911.51,34300],["2022-09-19",16262.87,16564.03,15760.93,15861.31,27000],["2022-09-20",15710.73,15961.7,15710.73,15961.7,42600],["2022-09-21",15760.93,16062.09,15760.93,16062.09,11600],["2022-09-22",15811.12,16062.09,15760.93,16062.09,84600],["2022-09-23",15811.12,16062.09,15811.12,16062.09,8900],["2022-09-26",16011.9,16011.9,15459.76,15911.51,87700],["2022-09-27",15384.47,15961.7,15384.47,15961.7,19400],["2022-09-28",15359.37,16062.09,15359.37,15961.7,82400],["2022-09-29",15811.12,16062.09,15409.57,16062.09,34000],["2022-09-30",16011.9,16011.9,15359.37,15911.51,29200],["2022-10-03",16036.99,16036.99,14907.63,15560.15,29200],["2022-10-04",14656.66,15635.44,14480.98,15083.31,160400],["2022-10-05",14506.08,15560.15,14506.08,15560.15,20600],["2022-10-06",15911.51,15911.51,14556.27,15208.79,7100],["2022-10-07",14807.24,15058.21,14154.72,14506.08,71200],["2022-10-10",13552.39,14455.88,13502.19,14430.78,132200],["2022-10-11",14681.75,14681.75,13426.9,14305.3,70000],["2022-10-12",13552.39,14305.3,13552.39,14305.3,30700],["2022-10-13",14305.3,14581.37,13953.94,14330.4,8900],["2022-10-14",14506.08,14506.08,13728.07,13728.07,50200],["2022-10-17",13728.07,14179.81,13477.1,14004.13,18800],["2022-10-18",13627.68,14255.1,13627.68,14029.23,52300],["2022-10-19",13552.39,14029.23,13351.61,13552.39,54000],["2022-10-20",13552.39,13677.87,13050.45,13677.87,40900],["2022-10-21",13301.42,13652.78,12724.19,13502.19,75500],["2022-10-24",12950.06,13502.19,12598.7,12975.16,31000],["2022-10-25",12222.25,13050.45,12121.86,13000.25,53000],["2022-10-26",13301.42,13753.16,12096.76,12924.96,163300],["2022-10-27",12924.96,13552.39,12071.66,13552.39,33200],["2022-10-28",13502.19,13753.16,12799.48,13452.0,13300],["2022-10-31",12673.99,13050.45,12523.41,12673.99,36200],["2022-11-01",13025.35,13025.35,12347.73,13000.25,15100],["2022-11-02",12548.51,13201.03,12548.51,13050.45,16700],["2022-11-03",13025.35,13351.61,12950.06,13226.13,23500],["2022-11-04",12673.99,13150.84,12372.83,13000.25,14500],["2022-11-07",12548.51,12950.06,12197.15,12799.48,19100],["2022-11-08",12799.48,13301.42,12071.66,12849.67,27700],["2022-11-09",13201.03,13251.22,12799.48,12924.96,2900],["2022-11-10",12397.93,12924.96,12021.47,12347.73,27300],["2022-11-11",12548.51,12548.51,11795.6,12297.54,13700],["2022-11-14",11494.43,12272.44,11469.34,11921.08,28300],["2022-11-15",11494.43,11895.99,11092.88,11117.98,22400],["2022-11-16",10339.97,11770.5,10339.97,11770.5,73200],["2022-11-17",11770.5,12272.44,11544.63,11795.6,8000],["2022-11-18",12046.57,12046.57,11168.17,11745.4,20900],["2022-11-21",12021.47,12021.47,11293.66,11745.4,5000],["2022-11-22",11795.6,12548.51,11368.95,11368.95,27100],["2022-11-23",11895.99,12096.76,11343.85,11544.63,4300],["2022-11-24",10892.1,12121.86,10892.1,11770.5,92000],["2022-11-25",11544.63,11946.18,10967.4,11544.63,28600],["2022-11-28",11720.31,11996.37,11293.66,11996.37,25600],["2022-11-29",12046.57,12146.96,11268.56,11971.28,63900],["2022-11-30",12046.57,12046.57,11293.66,11795.6,27400],["2022-12-01",11795.6,12247.34,11795.6,11795.6,51800],["2022-12-02",11343.85,12046.57,11343.85,12021.47,17100],["2022-12-05",12096.76,12197.15,11745.4,12046.57,60200],["2022-12-06",12297.54,12297.54,11394.05,11795.6,58900],["2022-12-07",12046.57,12046.57,11419.14,11870.89,9800],["2022-12-08",11845.79,12046.57,11544.63,11971.28,58000],["2022-12-09",12146.96,12146.96,11544.63,11544.63,11000],["2022-12-12",11594.82,11695.21,11318.75,11444.24,11000],["2022-12-13",11745.4,11745.4,11444.24,11544.63,1500],["2022-12-14",11544.63,11645.02,11193.27,11394.05,38100],["2022-12-15",11494.43,11519.53,11117.98,11494.43,12000],["2022-12-16",11168.17,11494.43,11168.17,11469.34,19300],["2022-12-19",11720.31,11720.31,11218.37,11268.56,22100],["2022-12-20",11193.27,11444.24,10741.52,11218.37,33700],["2022-12-21",11243.46,11243.46,10716.43,10942.3,7400],["2022-12-22",10992.49,11695.21,10691.33,11544.63,47500],["2022-12-23",11745.4,11745.4,11343.85,11544.63,1300],["2022-12-26",11795.6,11795.6,11293.66,11293.66,22300],["2022-12-27",10841.91,11544.63,10841.91,11494.43,11500],["2022-12-28",11645.02,11695.21,11168.17,11544.63,10500],["2022-12-29",11645.02,11745.4,11293.66,11745.4,9600],["2022-12-30",11193.27,12548.51,11143.07,12548.51,571400],["2023-01-03",13000.25,13000.25,12121.86,12673.99,8800],["2023-01-04",12774.38,12774.38,12197.15,12473.22,15900],["2023-01-05",12197.15,12598.7,12197.15,12473.22,2600],["2023-01-06",12573.6,12573.6,12121.86,12448.12,4100],["2023-01-09",11996.37,12397.93,11895.99,12272.44,2900],["2023-01-10",12473.22,12473.22,11770.5,12347.73,1200],["2023-01-11",12347.73,12548.51,12046.57,12397.93,21400],["2023-01-12",12673.99,12699.09,12046.57,12046.57,3200],["2023-01-13",12096.76,12448.12,11870.89,12021.47,11400],["2023-01-16",12046.57,12423.02,11544.63,12297.54,69100],["2023-01-17",12397.93,12523.41,11996.37,12372.83,19100],["2023-01-18",12699.09,12749.28,12197.15,12272.44,12200],["2023-01-19",12272.44,12598.7,12096.76,12347.73,20300],["2023-01-27",12548.51,12548.51,12297.54,12297.54,14200],["2023-01-30",12146.96,12397.93,12146.96,12146.96,2700],["2023-01-31",12146.96,12448.12,12046.57,12146.96,7600],["2023-02-01",12146.96,12297.54,11544.63,11795.6,48100],["2023-02-02",11569.72,12046.57,11469.34,11720.31,13100],["2023-02-03",11569.72,11795.6,11343.85,11343.85,13000],["2023-02-06",11544.63,11544.63,11544.63,11544.63,200],["2023-02-07",11695.21,11795.6,11394.05,11544.63,6800],["2023-02-08",11544.63,11544.63,11042.69,11469.34,5100],["2023-02-09",11895.99,11895.99,11444.24,11444.24,1900],["2023-02-10",11544.63,11544.63,11042.69,11444.24,3500],["2023-02-13",11293.66,11293.66,10892.1,11117.98,747600],["2023-02-14",10917.2,11193.27,10917.2,11042.69,1100],["2023-02-15",10892.1,11645.02,10892.1,11218.37,4000],["2023-02-16",11243.46,11494.43,11193.27,11293.66,14500],["2023-02-17",11293.66,11519.53,11117.98,11519.53,1900],["2023-02-20",11745.4,11745.4,11042.69,11594.82,40600],["2023-02-21",11745.4,11745.4,11394.05,11670.11,5500],["2023-02-22",11544.63,11695.21,11293.66,11293.66,22700],["2023-02-23",11519.53,11519.53,11092.88,11293.66,3700],["2023-02-24",11519.53,11519.53,11444.24,11444.24,1100],["2023-02-27",11042.69,11394.05,11042.69,11343.85,3700],["2023-02-28",11845.79,12121.86,11695.21,11795.6,163187],["2023-03-01",11143.07,11619.92,11042.69,11544.63,9100],["2023-03-02",11695.21,11695.21,11143.07,11519.53,15000],["2023-03-03",11544.63,11645.02,11544.63,11645.02,300],["2023-03-06",11469.34,11695.21,11143.07,11519.53,700],["2023-03-07",11444.24,11444.24,11042.69,11368.95,3400],["2023-03-08",11343.85,11645.02,10867.01,11444.24,51241],["2023-03-09",11544.63,11594.82,11243.46,11394.05,86800],["2023-03-10",11544.63,11544.63,11042.69,11293.66,44600],["2023-03-13",11394.05,11394.05,10791.72,11168.17,2800],["2023-03-14",10641.13,11042.69,10641.13,10967.4,6000],["2023-03-15",10942.3,11544.63,10716.43,11494.43,14700],["2023-03-16",11092.88,11519.53,11092.88,11444.24,1000],["2023-03-17",11494.43,12222.25,11092.88,11419.14,1800],["2023-03-20",11544.63,11544.63,10992.49,11293.66,16200],["2023-03-21",11444.24,11444.24,10841.91,10841.91,6100],["2023-03-22",10841.91,11243.46,10691.33,11042.69,9800],["2023-03-23",11042.69,11042.69,11042.69,11042.69,2200],["2023-03-24",11293.66,11293.66,10867.01,11042.69,1600],["2023-03-27",11042.69,11268.56,10942.3,11218.37,17900],["2023-03-28",11193.27,11293.66,10691.33,11042.69,6100],["2023-03-29",11243.46,11293.66,10590.94,10917.2,3000],["2023-03-30",10666.23,11143.07,10490.55,11042.69,37600],["2023-03-31",11042.69,11243.46,10992.49,11042.69,11800],["2023-04-03",11268.56,11293.66,10867.01,11243.46,27400],["2023-04-04",11243.46,11293.66,11042.69,11293.66,23000],["2023-04-05",11444.24,11444.24,11143.07,11343.85,15700],["2023-04-06",11394.05,11594.82,11343.85,11444.24,36700],["2023-04-07",11544.63,11544.63,11042.69,11042.69,28000],["2023-04-10",11394.05,11544.63,11143.07,11318.75,10800],["2023-04-11",11293.66,12046.57,11293.66,11845.79,46200],["2023-04-12",12021.47,12021.47,11695.21,11795.6,16900],["2023-04-13",11795.6,11996.37,11444.24,11895.99,3400],["2023-04-14",11845.79,12021.47,11394.05,11394.05,10600],["2023-04-17",11394.05,11745.4,11293.66,11544.63,6800],["2023-04-18",11544.63,11720.31,11143.07,11569.72,7500],["2023-04-19",11569.72,11971.28,11143.07,11645.02,8500],["2023-04-20",11193.27,11645.02,11042.69,11419.14,28000],["2023-04-21",11519.53,11519.53,11042.69,11293.66,12800],["2023-04-24",11494.43,11494.43,11143.07,11343.85,10800],["2023-04-25",11394.05,11394.05,11042.69,11193.27,11800],["2023-04-26",11143.07,11343.85,11042.69,11143.07,18500],["2023-04-27",11293.66,11293.66,11143.07,11193.27,19000],["2023-04-28",11193.27,11243.46,11092.88,11243.46,5700],["2023-05-04",11067.78,11318.75,11067.78,11243.46,988500],["2023-05-05",11318.75,11343.85,11243.46,11293.66,5400],["2023-05-08",11218.37,11494.43,11218.37,11444.24,15900],["2023-05-09",11444.24,11519.53,11117.98,11394.05,7700],["2023-05-10",11494.43,11795.6,11318.75,11695.21,24700],["2023-05-11",11895.99,11895.99,11469.34,11745.4,24400],["2023-05-12",11795.6,11795.6,11544.63,11745.4,30800],["2023-05-15",11845.79,12548.51,11845.79,12548.51,111700],["2023-05-16",12874.77,13201.03,12598.7,13050.45,76300],["2023-05-17",13050.45,13050.45,12523.41,12523.41,31800],["2023-05-18",12598.7,13000.25,12397.93,13000.25,61800],["2023-05-19",13251.22,13251.22,12648.9,12648.9,38700],["2023-05-22",12899.87,12899.87,12548.51,12699.09,48800],["2023-05-23",12924.96,13201.03,12699.09,12950.06,25900],["2023-05-24",13201.03,13201.03,12849.67,12950.06,34900],["2023-05-25",13000.25,13175.93,12975.16,13125.74,63800],["2023-05-26",13150.84,13175.93,12347.73,12975.16,10900],["2023-05-29",13025.35,13201.03,12975.16,13050.45,21900],["2023-05-30",13000.25,13452.0,12899.87,13050.45,46900],["2023-05-31",13452.0,13728.07,13401.81,13652.78,99300],["2023-06-01",14255.1,14455.88,13953.94,14204.91,190300],["2023-06-02",14807.24,14807.24,14405.69,14556.27,135300],["2023-06-05",14606.46,15158.6,14606.46,14957.82,82700],["2023-06-06",15058.21,15058.21,14606.46,14656.66,39300],["2023-06-07",15585.25,15660.54,15535.05,15660.54,174300],["2023-06-08",16714.61,16714.61,16087.19,16112.28,113500],["2023-06-09",16313.06,16538.93,15560.15,16062.09,66800],["2023-06-12",16564.03,16564.03,15811.12,16137.38,44700],["2023-06-13",16287.96,16363.25,15911.51,16112.28,60100],["2023-06-14",16112.28,16313.06,15911.51,15911.51,49800],["2023-06-15",16696.54,16696.54,15861.72,16035.64,115100],["2023-06-16",16209.56,16905.25,16000.85,16000.85,223600],["2023-06-19",16000.85,16661.76,16000.85,16313.91,78300],["2023-06-20",16626.97,16626.97,16070.42,16313.91,39600],["2023-06-21",16313.91,16522.62,16105.21,16522.62,267000],["2023-06-22",16522.62,16592.19,16348.7,16383.48,90000],["2023-06-23",16487.84,16522.62,16174.78,16418.27,86300],["2023-06-26",16348.7,16418.27,16070.42,16348.7,134800],["2023-06-27",16383.48,16626.97,16244.34,16557.4,208500],["2023-06-28",16696.54,17183.53,16557.4,16835.68,153400],["2023-06-29",17009.6,17009.6,16000.85,16139.99,91300],["2023-06-30",16313.91,16313.91,15722.58,16279.13,78500],["2023-07-03",15861.72,16522.62,15861.72,16000.85,15800],["2023-07-04",16000.85,16000.85,15548.66,15861.72,81900],["2023-07-05",15757.36,16209.56,15757.36,15861.72,73700],["2023-07-06",15479.09,16000.85,15479.09,15722.58,21900],["2023-07-07",15896.5,15966.07,15513.87,15722.58,27200],["2023-07-10",16000.85,16000.85,15722.58,15722.58,62500],["2023-07-11",15792.15,16000.85,15792.15,15931.28,142000],["2023-07-12",16000.85,16348.7,15931.28,16348.7,109100],["2023-07-13",16348.7,16626.97,16279.13,16348.7,80800],["2023-07-14",16348.7,16557.4,16139.99,16244.34,20400],["2023-07-17",16070.42,16348.7,16070.42,16244.34,77900],["2023-07-18",16209.56,16348.7,15861.72,16174.78,57000],["2023-07-19",15722.58,16348.7,15479.09,16139.99,76700],["2023-07-20",16000.85,16070.42,15722.58,15931.28,34300],["2023-07-21",15896.5,16313.91,15896.5,16000.85,67700],["2023-07-24",16696.54,17113.96,16696.54,17113.96,269700],["2023-07-25",18296.63,18296.63,17461.8,17600.94,413200],["2023-07-26",17670.51,17670.51,17113.96,17183.53,113200],["2023-07-27",17183.53,17183.53,16313.91,16592.19,176300],["2023-07-28",16592.19,17183.53,16279.13,16870.46,100400],["2023-07-31",17218.31,17218.31,16487.84,16626.97,127500],["2023-08-01",16626.97,16835.68,16592.19,16626.97,213800],["2023-08-02",16661.76,16696.54,16487.84,16661.76,159200],["2023-08-03",16383.48,16696.54,16383.48,16557.4,110800],["2023-08-04",16522.62,16661.76,16000.85,16557.4,154100],["2023-08-07",16696.54,16870.46,16418.27,16557.4,105600],["2023-08-08",16557.4,16800.9,16522.62,16522.62,210000],["2023-08-09",16661.76,16661.76,16070.42,16313.91,127300],["2023-08-10",16174.78,16557.4,16174.78,16174.78,43900],["2023-08-11",16105.21,16487.84,15896.5,16070.42,90800],["2023-08-14",16313.91,16696.54,16035.64,16592.19,166900],["2023-08-15",17044.39,17113.96,16592.19,16592.19,315400],["2023-08-16",16592.19,16800.9,16592.19,16800.9,95900],["2023-08-17",16905.25,17218.31,16592.19,16731.33,315500],["2023-08-18",16696.54,16696.54,15583.44,15583.44,214400],["2023-08-21",15792.15,16000.85,15096.46,15409.52,1914100],["2023-08-22",15305.16,15896.5,14957.32,15305.16,92700],["2023-08-23",15722.58,15722.58,15305.16,15444.3,1444600],["2023-08-24",15757.36,15757.36,15374.73,15757.36,52200],["2023-08-25",15757.36,15757.36,15479.09,15513.87,1586600],["2023-08-28",15548.66,15861.72,15513.87,15861.72,75200],["2023-08-29",15861.72,16139.99,15861.72,16105.21,1268736],["2023-08-30",16035.64,16766.11,16035.64,16696.54,111800],["2023-08-31",16766.11,17253.09,16626.97,16974.82,231000],["2023-09-05",17044.39,17218.31,16905.25,17044.39,178900],["2023-09-06",17044.39,17948.78,16731.33,17461.8,262800],["2023-09-07",17809.65,17809.65,17287.88,17461.8,241400],["2023-09-08",17461.8,17879.21,17427.02,17705.29,201400],["2023-09-11",18018.35,18018.35,17392.23,17392.23,291700],["2023-09-12",17287.88,18157.49,17253.09,18157.49,236300],["2023-09-13",18192.27,18957.53,18192.27,18783.61,488900],["2023-09-14",19061.89,19757.58,18783.61,19201.02,285300],["2023-09-15",19479.3,19479.3,18505.33,18714.04,127100],["2023-09-18",18714.04,18714.04,17983.57,18122.71,177200],["2023-09-19",18122.71,18400.98,17879.21,18296.63,108600],["2023-09-20",18192.27,18748.83,18087.92,18714.04,138800],["2023-09-21",18783.61,18783.61,17948.78,17948.78,215200],["2023-09-22",16974.82,17531.37,16905.25,17079.17,343200],["2023-09-25",17079.17,17531.37,16000.85,16000.85,157200],["2023-09-26",16487.84,16487.84,16000.85,16070.42,164900],["2023-09-27",16522.62,16522.62,15861.72,16487.84,82100],["2023-09-28",16661.76,16661.76,16070.42,16313.91,46300],["2023-09-29",16661.76,16661.76,16000.85,16035.64,149900],["2023-10-02",16522.62,16522.62,15861.72,16000.85,236400],["2023-10-03",16000.85,16209.56,15026.89,15166.03,128000],["2023-10-04",15200.81,15896.5,15166.03,15826.93,76800],["2023-10-05",15826.93,15966.07,15548.66,15653.01,30500],["2023-10-06",15653.01,15896.5,15166.03,15896.5,57400],["2023-10-09",15896.5,16139.99,15722.58,16070.42,76800],["2023-10-10",16070.42,16244.34,15826.93,16139.99,40700],["2023-10-11",16348.7,16348.7,15826.93,16105.21,47100],["2023-10-12",16139.99,16139.99,15722.58,15861.72,70300],["2023-10-13",16139.99,16139.99,15687.79,15861.72,16000],["2023-10-16",15653.01,16105.21,15548.66,15653.01,56700],["2023-10-17",15653.01,16035.64,15305.16,15305.16,39100],["2023-10-18",15200.81,15444.3,14261.63,14609.47,113500],["2023-10-19",14574.69,15200.81,14192.06,14192.06,36700],["2023-10-20",14296.41,14574.69,13635.51,14331.2,87000],["2023-10-23",14365.98,14574.69,14261.63,14296.41,37600],["2023-10-24",14609.47,14609.47,13322.45,14122.49,190100],["2023-10-25",14052.92,14365.98,13426.8,13983.35,90600],["2023-10-26",13948.57,13948.57,13009.39,13009.39,335300],["2023-10-27",13009.39,13252.88,13009.39,13218.1,87600],["2023-10-30",13148.53,13705.08,13009.39,13009.39,46500],["2023-10-31",13218.1,13218.1,12974.6,13078.96,110800],["2023-11-01",13078.96,13252.88,13009.39,13044.17,33000],["2023-11-02",13078.96,13948.57,13044.17,13948.57,57700],["2023-11-03",14470.34,14470.34,13948.57,13948.57,25200],["2023-11-06",13983.35,14365.98,13948.57,14261.63,39800],["2023-11-07",14192.06,14261.63,13913.79,13948.57,28800],["2023-11-08",13913.79,14713.83,13844.22,14713.83,115300],["2023-11-09",14713.83,15096.46,14713.83,14852.97,69700],["2023-11-10",14609.47,14957.32,14539.91,14539.91,44200],["2023-11-13",14261.63,14713.83,14122.49,14400.77,38800],["2023-11-14",14331.2,14609.47,14331.2,14505.12,52100],["2023-11-15",14887.75,14887.75,14505.12,14505.12,77800],["2023-11-16",14609.47,14609.47,14365.98,14505.12,30300],["2023-11-17",14574.69,14609.47,14226.85,14226.85,52700],["2023-11-20",13913.79,14400.77,13913.79,14400.77,30300],["2023-11-21",14400.77,14539.91,14331.2,14331.2,12900],["2023-11-22",14331.2,14435.55,14296.41,14435.55,17300],["2023-11-23",14574.69,14574.69,14087.71,14087.71,42700],["2023-11-24",14087.71,14157.28,13913.79,14122.49,29200],["2023-11-27",14122.49,14261.63,13218.1,13879.0,98500],["2023-11-28",13879.0,13913.79,13600.73,13879.0,21700],["2023-11-29",14261.63,14261.63,13844.22,14122.49,20600],["2023-11-30",14192.06,14192.06,13983.35,14122.49,29100],["2023-12-01",14192.06,14192.06,13983.35,14052.92,8100],["2023-12-04",13913.79,14679.04,13913.79,14539.91,148600],["2023-12-05",14400.77,14609.47,14400.77,14539.91,44000],["2023-12-06",14539.91,14783.4,14539.91,14574.69,71500],["2023-12-07",14609.47,14748.61,14122.49,14609.47,81100],["2023-12-08",14609.47,14609.47,14226.85,14609.47,35500],["2023-12-11",14574.69,14574.69,14261.63,14539.91,18200],["2023-12-12",14539.91,14609.47,14331.2,14609.47,21200],["2023-12-13",14574.69,14574.69,14365.98,14365.98,18300],["2023-12-14",14296.41,14365.98,14157.28,14157.28,19700],["2023-12-15",14192.06,14365.98,14018.14,14331.2,38900],["2023-12-18",14261.63,14261.63,13879.0,13948.57,98300],["2023-12-19",14018.14,14018.14,13774.65,13948.57,25600],["2023-12-20",14052.92,14122.49,13844.22,14052.92,58200],["2023-12-21",14052.92,14052.92,13844.22,13844.22,67100],["2023-12-22",13913.79,13983.35,13844.22,13844.22,16600],["2023-12-25",13913.79,14122.49,13844.22,14052.92,22900],["2023-12-26",14052.92,14087.71,13913.79,14052.92,37500],["2023-12-27",14052.92,14261.63,13983.35,14122.49,35700],["2023-12-28",14122.49,14679.04,14122.49,14609.47,150700],["2023-12-29",14539.91,15200.81,14539.91,14679.04,70300],["2024-01-02",14679.04,14748.61,14644.26,14679.04,31200],["2024-01-03",14679.04,14748.61,14574.69,14748.61,25600],["2024-01-04",14922.53,15200.81,14887.75,14957.32,89300],["2024-01-05",14957.32,15061.67,14957.32,15061.67,63000],["2024-01-08",15096.46,15131.24,14957.32,14992.1,28400],["2024-01-09",14957.32,15026.89,14783.4,14818.18,49100],["2024-01-10",14818.18,14852.97,14713.83,14818.18,12100],["2024-01-11",14783.4,15166.03,14644.26,14852.97,25600],["2024-01-12",14644.26,14852.97,14539.91,14852.97,41900],["2024-01-15",14957.32,14957.32,14713.83,14887.75,11200],["2024-01-16",14644.26,14818.18,14539.91,14574.69,48000],["2024-01-17",14609.47,14887.75,14470.34,14470.34,63900],["2024-01-18",14505.12,14679.04,14505.12,14679.04,19200],["2024-01-19",14679.04,14852.97,14539.91,14644.26,45200],["2024-01-22",14852.97,14852.97,14539.91,14644.26,52200],["2024-01-23",14574.69,14679.04,14574.69,14679.04,53500],["2024-01-24",14679.04,14713.83,14609.47,14644.26,32200],["2024-01-25",14609.47,14748.61,14539.91,14539.91,33300],["2024-01-26",14574.69,14713.83,14539.91,14539.91,19200],["2024-01-29",14748.61,14748.61,14574.69,14574.69,19500],["2024-01-30",14539.91,14818.18,14539.91,14574.69,29600],["2024-01-31",14539.91,14644.26,14470.34,14470.34,83600],["2024-02-01",14470.34,14539.91,14435.55,14470.34,33000],["2024-02-02",14435.55,14887.75,14435.55,14679.04,91000],["2024-02-05",14713.83,14748.61,14470.34,14539.91,17500],["2024-02-06",14539.91,14713.83,14470.34,14679.04,43900],["2024-02-07",14644.26,14852.97,14609.47,14748.61,42400],["2024-02-15",14818.18,14887.75,14679.04,14783.4,38300],["2024-02-16",14783.4,15131.24,14783.4,14992.1,58300],["2024-02-19",14957.32,15096.46,14818.18,15026.89,62200],["2024-02-20",15026.89,15235.6,14957.32,15026.89,38700],["2024-02-21",15096.46,15166.03,14957.32,14957.32,54900],["2024-02-22",14957.32,15026.89,14818.18,14852.97,27000],["2024-02-23",14852.97,14957.32,14748.61,14748.61,54900],["2024-02-26",14818.18,15166.03,14818.18,15096.46,78900],["2024-02-27",15166.03,16139.99,15096.46,16139.99,342000],["2024-02-28",16696.54,16696.54,16035.64,16209.56,73300],["2024-02-29",16209.56,16522.62,15513.87,15931.28,96600],["2024-03-01",15826.93,16626.97,15826.93,16313.91,233900],["2024-03-04",16313.91,16487.84,16139.99,16244.34,123900],["2024-03-05",16174.78,16313.91,15861.72,16313.91,57500],["2024-03-06",16313.91,16313.91,15722.58,15792.15,112400],["2024-03-07",15826.93,16870.46,15826.93,16870.46,421300],["2024-03-08",17044.39,17322.66,16661.76,16731.33,270800],["2024-03-11",17148.74,17287.88,16696.54,16905.25,153000],["2024-03-12",16905.25,17148.74,16766.11,16835.68,118700],["2024-03-13",16835.68,17670.51,16626.97,17392.23,310800],["2024-03-14",17705.29,17705.29,17218.31,17322.66,1723800],["2024-03-15",17218.31,17670.51,16766.11,17531.37,1144100],["2024-03-18",17531.37,17531.37,16487.84,16835.68,1170700],["2024-03-19",17183.53,17183.53,16661.76,16940.03,1053500],["2024-03-20",16940.03,17253.09,16800.9,17113.96,1048200],["2024-03-21",17461.8,17461.8,17113.96,17253.09,125900],["2024-03-22",17322.66,17322.66,17113.96,17183.53,946600],["2024-03-25",17183.53,18087.92,17079.17,17287.88,1020864],["2024-03-26",17183.53,17253.09,16766.11,17253.09,19800],["2024-03-27",17357.45,17670.51,17148.74,17253.09,47800],["2024-03-28",17287.88,17705.29,17183.53,17392.23,69500],["2024-03-29",17392.23,17392.23,17183.53,17357.45,24400],["2024-04-01",17322.66,17322.66,17009.6,17253.09,43700],["2024-04-02",17322.66,17322.66,17044.39,17148.74,81700],["2024-04-03",17322.66,17322.66,17044.39,17044.39,72300],["2024-04-04",17079.17,17079.17,16696.54,16835.68,88800],["2024-04-05",16696.54,16974.82,16696.54,16835.68,47400],["2024-04-08",16835.68,16835.68,16522.62,16557.4,30300],["2024-04-09",16487.84,16905.25,16418.27,16905.25,50500],["2024-04-10",16905.25,17044.39,16626.97,16661.76,34400],["2024-04-11",16661.76,16731.33,16557.4,16592.19,21700],["2024-04-12",16696.54,16800.9,16592.19,16626.97,24100],["2024-04-15",17044.39,17044.39,15583.44,15583.44,89800],["2024-04-16",15618.22,15861.72,15026.89,15374.73,174800],["2024-04-17",15374.73,15583.44,15200.81,15235.6,53100],["2024-04-19",15166.03,15305.16,14226.85,14922.53,75800],["2024-04-22",15966.07,15966.07,15061.67,15861.72,138500],["2024-04-23",15861.72,16348.7,15861.72,16139.99,74400],["2024-04-24",16626.97,16626.97,16209.56,16418.27,94300],["2024-04-25",16070.42,16453.05,16070.42,16348.7,122300],["2024-04-26",16348.7,16626.97,16000.85,16348.7,46000],["2024-05-02",16696.54,16835.68,16348.7,16696.54,51900],["2024-05-03",16835.68,16835.68,16592.19,16592.19,68900],["2024-05-06",16661.76,17044.39,16592.19,17044.39,113500],["2024-05-07",17253.09,17253.09,16870.46,16870.46,71000],["2024-05-08",16835.68,16870.46,16592.19,16592.19,103700],["2024-05-09",16661.76,16835.68,16557.4,16557.4,33900],["2024-05-10",16557.4,16870.46,16557.4,16696.54,108200],["2024-05-13",16626.97,17044.39,16522.62,16522.62,62800],["2024-05-14",16522.62,16661.76,16279.13,16626.97,116500],["2024-05-15",16557.4,17009.6,16453.05,16905.25,114700],["2024-05-16",17044.39,17113.96,16800.9,16800.9,131900],["2024-05-17",16800.9,16835.68,16626.97,16626.97,96800],["2024-05-20",16696.54,16731.33,16592.19,16626.97,144900],["2024-05-21",16557.4,16766.11,16313.91,16522.62,61400],["2024-05-22",16592.19,16905.25,16592.19,16592.19,66300],["2024-05-23",16592.19,16626.97,16418.27,16592.19,113400],["2024-05-24",16696.54,16696.54,16000.85,16000.85,228700],["2024-05-27",16000.85,16279.13,15305.16,16070.42,210400],["2024-05-28",16209.56,16209.56,15896.5,15966.07,138300],["2024-05-29",16000.85,16000.85,15896.5,15896.5,67800],["2024-05-30",15687.79,15861.72,15409.52,15687.79,122500],["2024-05-31",15444.3,16139.99,15444.3,15653.01,129700],["2024-06-03",16070.42,16682.63,16032.16,16453.05,214000],["2024-06-04",16453.05,16835.68,16223.47,16606.1,885500],["2024-06-05",16682.63,17753.99,16682.63,17753.99,1177600],["2024-06-06",18060.09,18978.4,17753.99,18978.4,1960800],["2024-06-07",19131.46,19896.71,18595.77,19361.03,1299300],["2024-06-10",19131.46,19514.08,18748.83,19361.03,1347800],["2024-06-11",20126.29,20585.45,19628.87,19896.71,1668800],["2024-06-12",19896.71,20202.82,19514.08,19552.35,1016100],["2024-06-13",19667.14,20891.55,19552.35,20815.02,2158200],["2024-06-14",20891.55,21503.76,19514.08,19514.08,1412300],["2024-06-17",19667.14,20661.97,19514.08,20279.34,1741800],["2024-06-18",20585.45,21235.92,20317.61,20700.23,1804900],["2024-06-19",21121.13,21235.92,20126.29,20738.5,1654200],["2024-06-20",21006.34,21006.34,19743.66,20623.71,1159800],["2024-06-21",20508.92,20661.97,19820.19,19820.19,1278500],["2024-06-24",19858.45,19858.45,18442.72,18442.72,2682700],["2024-06-25",18098.36,18595.77,18098.36,18327.93,630800],["2024-06-26",18557.51,18825.35,17945.3,18595.77,1224400],["2024-06-27",18519.25,18748.83,18213.15,18672.3,385500],["2024-06-28",18442.72,18672.3,17447.89,17639.2,908300],["2024-07-01",17830.52,18289.67,17371.36,17830.52,508600],["2024-07-02",18289.67,18289.67,17830.52,17983.57,366200],["2024-07-03",17983.57,18021.83,17753.99,17792.25,327000],["2024-07-04",17792.25,18251.41,17677.46,17983.57,418400],["2024-07-05",17983.57,17983.57,17447.89,17562.68,778500],["2024-07-08",17600.94,18787.09,17600.94,18787.09,1348000],["2024-07-09",18978.4,19399.3,18748.83,19131.46,744400],["2024-07-10",19207.98,19246.24,18672.3,18672.3,556900],["2024-07-11",18748.83,19016.67,18557.51,18901.88,446000],["2024-07-12",18634.04,18978.4,18251.41,18366.2,631500],["2024-07-15",18366.2,18634.04,18213.15,18289.67,276600],["2024-07-16",18289.67,19437.56,18289.67,18940.14,1007500],["2024-07-17",18825.35,19361.03,17677.46,18213.15,660700],["2024-07-18",18213.15,18595.77,18060.09,18557.51,3412487],["2024-07-19",18595.77,18672.3,17983.57,18098.36,603500],["2024-07-22",17753.99,17983.57,16835.68,16835.68,1943300],["2024-07-23",16529.58,16835.68,15840.84,15840.84,1383300],["2024-07-24",15611.27,16300.0,15573.0,16223.47,457200],["2024-07-25",15687.79,16376.53,15687.79,16185.21,195000],["2024-07-26",16223.47,16338.26,16032.16,16300.0,247100],["2024-07-29",16300.0,16529.58,15993.9,16146.95,356100],["2024-07-30",16146.95,16146.95,15840.84,16032.16,164900],["2024-07-31",16032.16,16108.69,15611.27,15687.79,293100],["2024-08-01",15802.58,15955.63,14884.27,14960.8,1067900],["2024-08-02",14272.07,15381.69,14272.07,15305.16,761100],["2024-08-05",15075.59,15152.11,14233.8,14272.07,1390000],["2024-08-06",14310.33,14922.53,14080.75,14922.53,1240300],["2024-08-07",15305.16,15305.16,14578.17,14692.96,105700],["2024-08-08",14654.69,14922.53,14539.91,14539.91,1193387],["2024-08-09",14731.22,15228.64,14616.43,15075.59,160100],["2024-08-12",15075.59,15152.11,14846.01,15075.59,80600],["2024-08-13",15075.59,15075.59,14654.69,14692.96,116000],["2024-08-14",14960.8,15037.32,14731.22,14769.48,117800],["2024-08-15",14616.43,14769.48,14616.43,14654.69,67800],["2024-08-16",15113.85,15419.95,14769.48,15381.69,458100],["2024-08-19",15534.74,15534.74,15075.59,15305.16,128600],["2024-08-20",15305.16,15687.79,15190.38,15573.0,569400],["2024-08-21",15840.84,16453.05,15458.22,16414.79,553200],["2024-08-22",16414.79,17065.26,16376.53,16873.94,414200],["2024-08-23",16682.63,17065.26,16567.84,17026.99,361300],["2024-08-26",17294.84,17792.25,17026.99,17600.94,849100],["2024-08-27",17600.94,17907.04,17447.89,17830.52,605600],["2024-08-28",17830.52,17983.57,17447.89,17830.52,282200],["2024-08-29",17371.36,18060.09,17371.36,17983.57,420300],["2024-08-30",17945.3,17983.57,17677.46,17983.57,392600],["2024-09-04",17753.99,17983.57,17562.68,17945.3,405100],["2024-09-05",17945.3,17945.3,17562.68,17945.3,586300],["2024-09-06",17945.3,18060.09,17677.46,18060.09,533800],["2024-09-09",17753.99,18060.09,17753.99,17983.57,228700],["2024-09-10",17792.25,18021.83,17600.94,17830.52,423100],["2024-09-11",17639.2,17983.57,17447.89,17830.52,402800],["2024-09-12",17830.52,18021.83,17639.2,17830.52,308700],["2024-09-13",17830.52,18289.67,17600.94,17983.57,202200],["2024-09-16",17868.78,17983.57,17600.94,17753.99,157900],["2024-09-17",17753.99,18213.15,17524.41,18213.15,758800],["2024-09-18",18327.93,18442.72,18174.88,18327.93,791700],["2024-09-19",18366.2,18366.2,18060.09,18174.88,662100],["2024-09-20",18366.2,18366.2,17753.99,17945.3,434100],["2024-09-23",17945.3,17945.3,17524.41,17715.73,206400],["2024-09-24",17524.41,17715.73,17524.41,17715.73,51500],["2024-09-25",17907.04,18060.09,17715.73,17983.57,423500],["2024-09-26",17907.04,18136.62,17524.41,17907.04,367100],["2024-09-27",17600.94,17983.57,17600.94,17830.52,92500],["2024-09-30",17600.94,17907.04,17562.68,17600.94,296300],["2024-10-01",17600.94,17983.57,17524.41,17792.25,277100],["2024-10-02",17792.25,17792.25,17639.2,17639.2,51500],["2024-10-03",17753.99,17753.99,17371.36,17524.41,164800],["2024-10-04",17447.89,17524.41,17103.52,17256.57,273200],["2024-10-07",17141.78,17486.15,16988.73,17486.15,160000],["2024-10-08",17371.36,17562.68,17218.31,17218.31,39800],["2024-10-09",17294.84,17333.1,17141.78,17218.31,22000],["2024-10-10",17486.15,17486.15,17103.52,17103.52,65700],["2024-10-11",17103.52,17409.62,16912.21,17103.52,212600],["2024-10-14",16835.68,17141.78,16835.68,17103.52,42300],["2024-10-15",17103.52,17141.78,16912.21,17065.26,71500],["2024-10-16",16873.94,17103.52,16873.94,17103.52,33500],["2024-10-17",17103.52,17141.78,16950.47,16988.73,17900],["2024-10-18",17026.99,17065.26,16453.05,16912.21,471500],["2024-10-21",16835.68,17141.78,16606.1,16835.68,114400],["2024-10-22",16835.68,16835.68,16606.1,16835.68,87600],["2024-10-23",16835.68,16835.68,16529.58,16759.15,117900],["2024-10-24",16835.68,16835.68,16529.58,16682.63,39800],["2024-10-25",16606.1,16682.63,16453.05,16644.37,66200],["2024-10-28",16491.31,16720.89,15764.32,16606.1,61900],["2024-10-29",16567.84,16682.63,16453.05,16606.1,103700],["2024-10-30",16529.58,16529.58,16453.05,16453.05,9900],["2024-10-31",16529.58,16606.1,16300.0,16529.58,39700],["2024-11-01",16835.68,16835.68,16453.05,16491.31,22200],["2024-11-04",16491.31,16606.1,16453.05,16606.1,16700],["2024-11-05",16759.15,16759.15,15993.9,16146.95,14600],["2024-11-06",16759.15,16759.15,16223.47,16338.26,71700],["2024-11-07",16376.53,16682.63,16376.53,16491.31,16900],["2024-11-08",16491.31,16567.84,16185.21,16491.31,113700],["2024-11-11",16567.84,16682.63,16261.74,16529.58,37400],["2024-11-12",16720.89,16720.89,16491.31,16529.58,17500],["2024-11-13",16070.42,16453.05,15381.69,16300.0,178500],["2024-11-14",16453.05,16453.05,15687.79,15993.9,375900],["2024-11-15",15993.9,15993.9,15419.95,15534.74,59300],["2024-11-18",15343.43,15611.27,15305.16,15611.27,48500],["2024-11-19",15458.22,15458.22,15305.16,15305.16,22600],["2024-11-20",15075.59,15496.48,15075.59,15343.43,44500],["2024-11-21",15343.43,15458.22,15343.43,15343.43,17200],["2024-11-22",15343.43,15534.74,15305.16,15305.16,36300],["2024-11-25",15496.48,15496.48,15305.16,15343.43,24100],["2024-11-26",15534.74,15611.27,15496.48,15534.74,16800],["2024-11-27",15381.69,15534.74,15381.69,15534.74,11100],["2024-11-28",15840.84,15840.84,15534.74,15534.74,23000],["2024-11-29",15534.74,15611.27,15534.74,15534.74,19500],["2024-12-02",15687.79,15687.79,15458.22,15458.22,53500],["2024-12-03",15611.27,15611.27,15381.69,15534.74,17200],["2024-12-04",15573.0,15764.32,15381.69,15381.69,41300],["2024-12-05",15381.69,16453.05,15305.16,16185.21,111900],["2024-12-06",16185.21,16185.21,15917.37,16070.42,76700],["2024-12-09",16070.42,16070.42,15802.58,15802.58,57800],["2024-12-10",15764.32,15802.58,15687.79,15687.79,98800],["2024-12-11",15764.32,15764.32,14616.43,15305.16,451503],["2024-12-12",15266.9,15305.16,14960.8,15266.9,74510],["2024-12-13",15228.64,15381.69,14922.53,14960.8,100600],["2024-12-16",14960.8,15037.32,14884.27,14922.53,56200],["2024-12-17",14922.53,14999.06,14807.75,14807.75,25200],["2024-12-18",14807.75,14846.01,14692.96,14731.22,66300],["2024-12-19",14616.43,14692.96,14501.64,14654.69,58913],["2024-12-20",14425.12,14731.22,14386.85,14731.22,25000],["2024-12-23",14463.38,14922.53,14463.38,14769.48,35200],["2024-12-24",14578.17,14731.22,14539.91,14731.22,71200],["2024-12-25",14731.22,14922.53,14692.96,14846.01,114600],["2024-12-26",14884.27,14884.27,14769.48,14884.27,41100],["2024-12-27",14769.48,14846.01,14539.91,14578.17,86800],["2024-12-30",14463.38,15190.38,14157.28,14769.48,180805],["2024-12-31",14692.96,15075.59,14386.85,15075.59,118500],["2025-01-02",14654.69,15075.59,14654.69,14846.01,17500],["2025-01-03",14731.22,14846.01,14616.43,14616.43,22600],["2025-01-06",14539.91,14692.96,14539.91,14539.91,49800],["2025-01-07",14807.75,14807.75,14539.91,14539.91,35600],["2025-01-08",14769.48,14769.48,14463.38,14463.38,10605],["2025-01-09",14463.38,14463.38,14157.28,14272.07,72600],["2025-01-10",14272.07,14310.33,14080.75,14080.75,121600],["2025-01-13",14080.75,14119.01,14042.49,14119.01,13500],["2025-01-14",14119.01,14119.01,14004.23,14042.49,37600],["2025-01-15",14042.49,14042.49,13889.44,13889.44,47200],["2025-01-16",14348.59,14348.59,13965.96,14004.23,9800],["2025-01-17",14004.23,14195.54,13583.33,14157.28,148700],["2025-01-20",14080.75,14310.33,14080.75,14272.07,9400],["2025-01-21",14272.07,14463.38,13927.7,13927.7,30100],["2025-01-22",13889.44,13889.44,13468.54,13468.54,121300],["2025-01-23",13200.7,13774.65,13200.7,13774.65,64700],["2025-01-24",13774.65,13851.17,13774.65,13774.65,16800],["2025-02-03",13774.65,13774.65,13392.02,13545.07,53800],["2025-02-04",13545.07,13927.7,13545.07,13774.65,69000],["2025-02-05",13889.44,13889.44,13736.38,13812.91,47200],["2025-02-06",13774.65,14004.23,13774.65,13889.44,64500],["2025-02-07",13889.44,14157.28,13851.17,14004.23,30100],["2025-02-10",14119.01,14386.85,14042.49,14042.49,84400],["2025-02-11",14042.49,14157.28,14042.49,14080.75,33100],["2025-02-12",14080.75,14157.28,14080.75,14080.75,27400],["2025-02-13",14004.23,14119.01,13927.7,14080.75,22000],["2025-02-14",14157.28,14310.33,14157.28,14272.07,99100],["2025-02-17",14463.38,14539.91,14157.28,14272.07,5375900],["2025-02-18",14272.07,14386.85,14233.8,14233.8,52100],["2025-02-19",14463.38,14922.53,14386.85,14769.48,175800],["2025-02-20",14960.8,15228.64,14960.8,14960.8,184600],["2025-02-21",14960.8,14960.8,14578.17,14922.53,40800],["2025-02-24",14922.53,15266.9,14769.48,15228.64,115300],["2025-02-25",15305.16,15458.22,15152.11,15381.69,171400],["2025-02-26",15381.69,15496.48,15190.38,15419.95,114600],["2025-02-27",15419.95,15458.22,15113.85,15458.22,112200],["2025-02-28",15496.48,15879.11,15228.64,15228.64,158600],["2025-03-03",15228.64,15496.48,15075.59,15381.69,93200],["2025-03-04",15266.9,15458.22,14999.06,15266.9,103200],["2025-03-05",15573.0,15573.0,15152.11,15228.64,56200],["2025-03-06",15305.16,15573.0,15228.64,15573.0,141900],["2025-03-07",15687.79,15802.58,15573.0,15687.79,1062400],["2025-03-10",15726.06,15879.11,15458.22,15496.48,211000],["2025-03-11",15266.9,15534.74,15266.9,15534.74,1048200],["2025-03-12",15534.74,15687.79,15381.69,15534.74,118800],["2025-03-13",15611.27,15611.27,15305.16,15305.16,1151900],["2025-03-14",15458.22,15458.22,15228.64,15343.43,81400],["2025-03-17",15343.43,15764.32,15343.43,15573.0,808100],["2025-03-18",15534.74,15687.79,15190.38,15228.64,146600],["2025-03-19",15266.9,15458.22,15228.64,15305.16,732413],["2025-03-20",15496.48,15573.0,15266.9,15305.16,76500],["2025-03-21",15305.16,15381.69,15190.38,15381.69,56200],["2025-03-24",15228.64,15305.16,15152.11,15152.11,188900],["2025-03-25",15266.9,15381.69,15152.11,15152.11,67700],["2025-03-26",15075.59,15305.16,14960.8,14999.06,193200],["2025-03-27",14960.8,14999.06,14846.01,14960.8,51600],["2025-03-28",15075.59,15075.59,14807.75,14846.01,76600],["2025-03-31",14539.91,14731.22,14539.91,14539.91,115900],["2025-04-01",14539.91,14692.96,14501.64,14692.96,65500],["2025-04-02",14578.17,14807.75,14578.17,14807.75,113700],["2025-04-03",14195.54,14233.8,13774.65,13774.65,350900],["2025-04-04",12818.07,13085.92,12818.07,13009.39,292200],["2025-04-08",12129.34,12244.13,12129.34,12129.34,208700],["2025-04-09",11287.56,11861.5,11287.56,11287.56,292300],["2025-04-10",12052.82,12052.82,12052.82,12052.82,92100],["2025-04-11",12397.18,12779.81,12052.82,12550.23,304000],["2025-04-14",12779.81,13162.44,12665.02,12856.34,282400],["2025-04-15",12932.86,12932.86,12511.97,12741.55,283400],["2025-04-16",12932.86,13162.44,12626.76,12818.07,148100],["2025-04-17",12741.55,12856.34,12626.76,12741.55,77300],["2025-04-18",13162.44,13162.44,12779.81,12779.81,292600],["2025-04-21",12550.23,12626.76,12091.08,12167.61,254100],["2025-04-22",11708.45,12473.71,11708.45,12473.71,105400],["2025-04-23",12626.76,12626.76,12205.87,12626.76,29500],["2025-04-24",12971.13,12971.13,12473.71,12741.55,75800],["2025-04-25",12818.07,12818.07,12741.55,12779.81,16500],["2025-04-28",12932.86,12932.86,12588.5,12894.6,26400],["2025-04-29",12588.5,12856.34,12588.5,12703.29,31600],["2025-05-05",13009.39,13238.97,12779.81,12856.34,50800],["2025-05-06",13162.44,13200.7,12932.86,13200.7,63900],["2025-05-07",13124.18,13315.49,13124.18,13315.49,102200],["2025-05-08",13315.49,13506.81,13200.7,13506.81,126500],["2025-05-09",13545.07,13583.33,13392.02,13392.02,29800],["2025-05-12",13545.07,13545.07,13353.76,13468.54,24400],["2025-05-13",13545.07,13583.33,13315.49,13545.07,28600],["2025-05-14",13889.44,13889.44,13392.02,13545.07,59400],["2025-05-15",13774.65,13774.65,13545.07,13698.12,49100],["2025-05-16",13774.65,14004.23,13698.12,13698.12,174900],["2025-05-19",13392.02,13659.86,13392.02,13468.54,22300],["2025-05-20",13468.54,13774.65,13353.76,13659.86,29300],["2025-05-21",13659.86,13659.86,13392.02,13621.6,34200],["2025-05-22",13621.6,13621.6,13430.28,13468.54,58100],["2025-05-23",13468.54,13736.38,13430.28,13468.54,49500],["2025-05-26",13353.76,13583.33,13124.18,13583.33,34200],["2025-05-27",13583.33,13659.86,13468.54,13583.33,35600],["2025-05-28",13659.86,13659.86,13468.54,13583.33,34600],["2025-05-29",13545.07,14042.49,13506.81,13812.91,65100],["2025-05-30",13812.91,13965.96,13621.6,13774.65,20800],["2025-06-02",13621.6,13774.65,13430.28,13621.6,28900],["2025-06-03",13698.12,13965.96,13698.12,13774.65,252200],["2025-06-04",13965.96,13965.96,13698.12,13774.65,96300],["2025-06-05",13698.12,13851.17,13545.07,13698.12,83700],["2025-06-06",13774.65,13774.65,13430.28,13430.28,69600],["2025-06-09",13430.28,13545.07,13392.02,13392.02,33900],["2025-06-10",13315.49,13392.02,13238.97,13392.02,68200],["2025-06-11",13392.02,13468.54,13392.02,13392.02,38700],["2025-06-12",13392.02,13506.81,13353.76,13353.76,41500],["2025-06-13",13162.44,13353.76,13124.18,13238.97,170600],["2025-06-16",13238.97,13468.54,13238.97,13468.54,49700],["2025-06-17",13506.81,13621.6,13392.02,13506.81,100300],["2025-06-18",13468.54,13468.54,13315.49,13315.49,39900],["2025-06-19",13315.49,13392.02,13238.97,13392.02,97000],["2025-06-20",13315.49,13392.02,13315.49,13392.02,45000],["2025-06-23",13085.92,13392.02,13085.92,13353.76,69500],["2025-06-24",13506.81,13506.81,13353.76,13430.28,89100],["2025-06-25",13392.02,13468.54,13353.76,13353.76,80100],["2025-06-26",13353.76,13392.02,13315.49,13392.02,24500],["2025-06-27",13392.02,13430.28,13315.49,13430.28,70500],["2025-06-30",13430.28,13468.54,13392.02,13392.02,51400],["2025-07-01",13430.28,13506.81,13353.76,13430.28,27100],["2025-07-02",13430.28,13659.86,13277.23,13583.33,93800],["2025-07-03",13621.6,14004.23,13506.81,13621.6,265600],["2025-07-04",13736.38,13736.38,13583.33,13621.6,65200],["2025-07-07",13659.86,14042.49,13659.86,13889.44,311900],["2025-07-08",13927.7,14080.75,13851.17,13927.7,142400],["2025-07-09",14080.75,14386.85,14004.23,14233.8,114800],["2025-07-10",14233.8,14539.91,14233.8,14272.07,147500],["2025-07-11",14386.85,14463.38,14157.28,14310.33,102800],["2025-07-14",14310.33,14539.91,14157.28,14348.59,120300],["2025-07-15",14348.59,14846.01,14195.54,14578.17,365600],["2025-07-16",14578.17,14807.75,14501.64,14654.69,101300],["2025-07-17",14846.01,14846.01,14080.75,14272.07,766000],["2025-07-18",14195.54,14463.38,14157.28,14195.54,142900],["2025-07-21",14539.91,14731.22,14233.8,14233.8,110000],["2025-07-22",14233.8,14884.27,14233.8,14884.27,359800],["2025-07-23",15113.85,15305.16,14922.53,15075.59,434000],["2025-07-24",15152.11,15266.9,14769.48,14999.06,161600],["2025-07-25",14846.01,15305.16,14846.01,15113.85,260900],["2025-07-28",15305.16,16032.16,15305.16,15764.32,656100],["2025-07-29",16032.16,16261.74,14769.48,14769.48,777600],["2025-07-30",14846.01,14960.8,14310.33,14884.27,238700],["2025-07-31",14999.06,15113.85,14539.91,14884.27,156900],["2025-08-01",14654.69,14999.06,14654.69,14807.75,228100],["2025-08-04",14884.27,15228.64,14539.91,15152.11,399300],["2025-08-05",15381.69,15993.9,14999.06,15152.11,2363901],["2025-08-06",15152.11,15458.22,15152.11,15228.64,203600],["2025-08-07",15611.27,15611.27,15190.38,15611.27,294200],["2025-08-08",16070.42,16070.42,15305.16,15534.74,294700],["2025-08-11",15458.22,15802.58,15381.69,15496.48,239100],["2025-08-12",15496.48,15534.74,15228.64,15458.22,1230800],["2025-08-13",15726.06,15840.84,15152.11,15840.84,321700],["2025-08-14",15802.58,16261.74,15649.53,15879.11,522100],["2025-08-15",16070.42,16185.21,15381.69,15687.79,334900],["2025-08-18",15687.79,16414.79,15419.95,15993.9,631400],["2025-08-19",16070.42,16338.26,16032.16,16185.21,488300],["2025-08-20",16223.47,16759.15,15534.74,16682.63,2828000],["2025-08-21",17218.31,17830.52,16835.68,17830.52,2043800],["2025-08-22",17600.94,18289.67,17065.26,17562.68,962600],["2025-08-25",17715.73,17792.25,16338.26,16338.26,892200],["2025-08-26",15955.63,17371.36,15955.63,16644.37,394900],["2025-08-27",16759.15,17103.52,16567.84,16682.63,947900],["2025-08-28",17218.31,17753.99,16759.15,17447.89,938600],["2025-08-29",17868.78,18404.46,17524.41,17715.73,804100],["2025-09-03",18060.09,18098.36,17333.1,17409.62,648400],["2025-09-04",17600.94,17792.25,17141.78,17562.68,912000],["2025-09-05",17983.57,18213.15,17065.26,17065.26,722200],["2025-09-08",16873.94,17026.99,16070.42,16070.42,747600],["2025-09-09",16032.16,16453.05,15917.37,16070.42,495000],["2025-09-10",16185.21,16376.53,15993.9,16146.95,175700],["2025-09-11",16300.0,16300.0,15458.22,16070.42,368400],["2025-09-12",16376.53,16376.53,15993.9,16146.95,156200],["2025-09-15",16261.74,16491.31,16108.69,16223.47,379500],["2025-09-16",16453.05,16644.37,16108.69,16146.95,248200],["2025-09-17",16300.0,16300.0,15687.79,15687.79,255500],["2025-09-18",15879.11,15879.11,15534.74,15534.74,747600],["2025-09-19",15573.0,15726.06,15458.22,15458.22,1213900],["2025-09-22",15496.48,15534.74,14539.91,15228.64,844100],["2025-09-23",15353.81,15729.31,15353.81,15395.53,144100],["2025-09-24",15395.53,15812.75,15270.36,15812.75,80200],["2025-09-25",15729.31,15937.92,15604.14,15645.86,94900],["2025-09-26",15687.58,15771.03,15061.75,15061.75,83100],["2025-09-29",15437.25,15437.25,15145.19,15186.92,86500],["2025-09-30",15437.25,15437.25,15061.75,15270.36,100800],["2025-10-01",15145.19,15520.69,15145.19,15312.08,97000],["2025-10-02",15437.25,15520.69,15145.19,15145.19,73000],["2025-10-03",15145.19,15145.19,14853.14,14894.86,89900],["2025-10-06",15020.03,15729.31,15020.03,15729.31,447300],["2025-10-07",15729.31,15937.92,15437.25,15520.69,68400],["2025-10-08",15771.03,15937.92,15437.25,15520.69,196200],["2025-10-09",15645.86,15729.31,15437.25,15604.14,173200],["2025-10-10",15604.14,15645.86,15478.97,15520.69,157700],["2025-10-13",15353.81,15478.97,14602.8,15186.92,185300],["2025-10-14",15270.36,15562.42,14853.14,14853.14,244500],["2025-10-15",14936.58,15270.36,14936.58,14936.58,169100],["2025-10-16",15228.64,15228.64,14853.14,15020.03,155400],["2025-10-17",14936.58,15020.03,14644.53,14727.97,198400],["2025-10-20",14602.8,15020.03,13726.64,13768.36,380100],["2025-10-21",14143.86,14435.91,13851.8,14352.47,254700],["2025-10-22",14561.08,14561.08,13935.25,14519.36,126100],["2025-10-23",14769.69,14853.14,14310.75,14394.19,71100],["2025-10-24",14519.36,14519.36,14018.69,14394.19,97200],["2025-10-27",14435.91,14686.25,14185.58,14269.03,50700],["2025-10-28",14269.03,14435.91,14102.14,14310.75,84800],["2025-10-29",14352.47,14686.25,14310.75,14394.19,78700],["2025-10-30",14477.64,14602.8,14143.86,14185.58,202000],["2025-10-31",14185.58,14352.47,14143.86,14352.47,89600],["2025-11-03",14394.19,14394.19,14018.69,14018.69,100100],["2025-11-04",14185.58,14435.91,13810.08,14435.91,202900],["2025-11-05",14352.47,14477.64,14143.86,14185.58,42300],["2025-11-06",14352.47,14352.47,14018.69,14018.69,58900],["2025-11-07",13935.25,14185.58,13851.8,13935.25,70900],["2025-11-10",13643.19,14018.69,13643.19,13935.25,111700],["2025-11-11",13851.8,13976.97,13851.8,13976.97,35200],["2025-11-12",14018.69,14143.86,13935.25,14102.14,72700],["2025-11-13",14102.14,14143.86,14018.69,14018.69,63300],["2025-11-14",14018.69,14143.86,13976.97,13976.97,48100],["2025-11-17",13976.97,14143.86,13935.25,14060.41,83200],["2025-11-18",14060.41,14310.75,13935.25,14102.14,156100],["2025-11-19",13976.97,14102.14,13935.25,14060.41,27400],["2025-11-20",13935.25,14060.41,13851.8,14018.69,60900],["2025-11-21",13851.8,13976.97,13726.64,13768.36,124000],["2025-11-24",13810.08,13810.08,13684.91,13684.91,38700],["2025-11-25",13684.91,13810.08,13601.47,13643.19,43700],["2025-11-26",13643.19,14185.58,13643.19,13893.52,121500],["2025-11-27",13893.52,14018.69,13851.8,13893.52,54700],["2025-11-28",13976.97,14018.69,13810.08,13935.25,34800],["2025-12-01",13935.25,13935.25,13017.36,13684.91,434900],["2025-12-02",13643.19,13684.91,13392.86,13684.91,24500],["2025-12-03",13768.36,13810.08,13351.13,13643.19,217500],["2025-12-04",13643.19,13810.08,13351.13,13559.75,306400],["2025-12-05",13559.75,13559.75,13351.13,13351.13,52900],["2025-12-08",13351.13,13518.02,13351.13,13392.86,1431300],["2025-12-09",13476.3,13476.3,13184.25,13351.13,89500],["2025-12-10",13184.25,13392.86,13059.08,13142.52,689639],["2025-12-11",13309.41,13309.41,13100.8,13100.8,73000],["2025-12-12",13100.8,13184.25,12767.02,12850.47,598307],["2025-12-15",12850.47,13017.36,12725.3,12850.47,211400],["2025-12-16",12767.02,13225.97,12683.58,13059.08,98900],["2025-12-17",13184.25,13184.25,12933.91,13059.08,38500],["2025-12-18",13059.08,13059.08,12892.19,13017.36,32500],["2025-12-19",13017.36,13059.08,12683.58,12975.63,65700],["2025-12-22",12767.02,13059.08,12767.02,12933.91,126100],["2025-12-23",13142.52,13351.13,12975.63,13351.13,468200],["2025-12-24",13225.97,13643.19,13225.97,13434.58,101400],["2025-12-25",13351.13,13851.8,13351.13,13392.86,479000],["2025-12-26",13392.86,13684.91,13100.8,13351.13,108600],["2025-12-29",13309.41,13434.58,13267.69,13351.13,62200],["2025-12-30",13351.13,13351.13,13100.8,13351.13,110900],["2025-12-31",13351.13,13810.08,13267.69,13810.08,287300],["2026-01-05",13831.78,14018.69,13551.4,13738.32,242200],["2026-01-06",13831.78,13971.96,13504.67,13598.13,135600],["2026-01-07",13738.32,13878.5,13644.86,13738.32,713000],["2026-01-08",14018.69,14018.69,13644.86,13691.59,216900],["2026-01-09",13691.59,14205.61,13644.86,13644.86,616100],["2026-01-12",13271.03,14252.34,13271.03,14205.61,288500],["2026-01-13",14158.88,14626.17,14158.88,14205.61,266400],["2026-01-14",14065.42,14205.61,13925.23,13925.23,272400],["2026-01-15",13925.23,14018.69,13644.86,13878.5,305300],["2026-01-16",13925.23,14299.07,13691.59,13785.05,370200],["2026-01-19",13785.05,14018.69,13738.32,13831.78,440500],["2026-01-20",14018.69,14018.69,13785.05,13831.78,72000],["2026-01-21",13551.4,13598.13,13271.03,13598.13,315800],["2026-01-22",13551.4,13598.13,13317.76,13317.76,247000],["2026-01-23",13457.94,13551.4,13317.76,13364.49,141100],["2026-01-26",13364.49,13598.13,13084.11,13130.84,90400],["2026-01-27",13130.84,13411.21,13130.84,13364.49,93100],["2026-01-28",13504.67,13504.67,13177.57,13457.94,99700],["2026-01-29",13271.03,13551.4,13130.84,13504.67,91800],["2026-01-30",13364.49,13644.86,13224.3,13644.86,181300],["2026-02-02",13504.67,13644.86,13457.94,13551.4,36500],["2026-02-03",13598.13,13691.59,13504.67,13551.4,70100],["2026-02-04",13411.21,14018.69,13411.21,14018.69,484800],["2026-02-05",14252.34,14299.07,13831.78,14205.61,254900],["2026-02-06",13691.59,14112.15,13691.59,14018.69,389600],["2026-02-09",14018.69,14299.07,13971.96,14065.42,220300],["2026-02-10",14018.69,14112.15,13831.78,14065.42,324500],["2026-02-11",14065.42,14205.61,13831.78,14112.15,123000],["2026-02-12",14158.88,14158.88,14065.42,14112.15,44200],["2026-02-13",14112.15,14112.15,14065.42,14065.42,75500],["2026-02-23",14018.69,14112.15,13831.78,14112.15,118100],["2026-02-24",14112.15,14205.61,14018.69,14158.88,66000],["2026-02-25",14205.61,14205.61,14065.42,14065.42,63200],["2026-02-26",14065.42,14112.15,13925.23,13971.96,132800],["2026-02-27",13878.5,14345.79,13831.78,14158.88,227700],["2026-03-02",13271.03,13971.96,13271.03,13644.86,115900],["2026-03-03",13551.4,13925.23,13551.4,13644.86,121800],["2026-03-04",13644.86,13691.59,13271.03,13691.59,117400],["2026-03-05",13691.59,14112.15,13691.59,13691.59,75800],["2026-03-06",13411.21,13971.96,13411.21,13551.4,58700],["2026-03-09",12943.93,12943.93,12616.82,12616.82,611192],["2026-03-10",12570.09,12757.01,12242.99,12429.91,432600],["2026-03-11",12850.47,13271.03,12710.28,13271.03,217200],["2026-03-12",13271.03,13785.05,13037.38,13177.57,136100],["2026-03-13",13317.76,13317.76,13084.11,13177.57,77100],["2026-03-16",13177.57,13177.57,12850.47,13084.11,49500],["2026-03-17",13317.76,13411.21,13037.38,13037.38,96500],["2026-03-18",13037.38,13037.38,12616.82,12943.93,235000],["2026-03-19",12943.93,12943.93,12476.64,12943.93,42000],["2026-03-20",12943.93,12943.93,12616.82,12850.47,61200],["2026-03-23",12149.53,12897.2,11962.62,12429.91,338500],["2026-03-24",12897.2,12897.2,12056.07,12336.45,105500],["2026-03-25",12616.82,12663.55,11962.62,12336.45,874400],["2026-03-26",12149.53,12336.45,12102.8,12289.72,17000],["2026-03-27",12242.99,12429.91,12149.53,12336.45,535200],["2026-03-30",12289.72,12289.72,12056.07,12242.99,52700],["2026-03-31",12242.99,12616.82,12056.07,12616.82,101500],["2026-04-01",12570.09,12710.28,12523.36,12616.82,51100],["2026-04-02",12663.55,12663.55,12289.72,12523.36,17800],["2026-04-03",12616.82,12616.82,12289.72,12523.36,34900],["2026-04-06",12242.99,12476.64,12242.99,12429.91,32400],["2026-04-07",12429.91,12429.91,12242.99,12383.18,9700],["2026-04-08",12616.82,13084.11,12429.91,13084.11,381400],["2026-04-09",12897.2,12990.65,12757.01,12943.93,45600],["2026-04-10",13084.11,13084.11,12757.01,13037.38,85200],["2026-04-13",13037.38,13037.38,12803.74,12803.74,62200],["2026-04-14",12803.74,13271.03,12803.74,13037.38,646800],["2026-04-15",13037.38,13364.49,12850.47,12897.2,36100],["2026-04-16",12803.74,13084.11,12803.74,12897.2,524702],["2026-04-17",12943.93,12990.65,12850.47,12990.65,34400],["2026-04-20",12990.65,12990.65,12710.28,12990.65,52000],["2026-04-21",12803.74,12990.65,12710.28,12850.47,63100],["2026-04-22",12943.93,12943.93,12570.09,12710.28,44200],["2026-04-23",12570.09,12897.2,12476.64,12897.2,53900],["2026-04-24",12616.82,12897.2,12616.82,12897.2,17600],["2026-04-28",12803.74,12803.74,12523.36,12523.36,46500],["2026-04-29",12710.28,12803.74,12523.36,12803.74,59800],["2026-05-04",12803.74,12803.74,12523.36,12663.55,173600],["2026-05-05",12196.26,12757.01,12149.53,12242.99,50700],["2026-05-06",12616.82,12616.82,12242.99,12429.91,47700],["2026-05-07",12383.18,12803.74,12383.18,12429.91,41300],["2026-05-08",12429.91,12710.28,12289.72,12383.18,31900],["2026-05-11",12383.18,12476.64,12336.45,12429.91,18400],["2026-05-12",12242.99,12663.55,12196.26,12429.91,22800],["2026-05-13",12429.91,12476.64,12149.53,12383.18,90500],["2026-05-14",12429.91,12476.64,12383.18,12476.64,5200],["2026-05-15",12429.91,12429.91,12336.45,12429.91,17000],["2026-05-18",12242.99,12383.18,12149.53,12336.45,28000],["2026-05-19",12149.53,12476.64,12149.53,12429.91,53600],["2026-05-20",12242.99,12336.45,12056.07,12336.45,51600],["2026-05-21",12196.26,12523.36,12149.53,12523.36,112700],["2026-05-22",12523.36,12523.36,12289.72,12336.45,11100],["2026-05-25",12429.91,12429.91,12149.53,12336.45,36200],["2026-05-26",12336.45,12336.45,12149.53,12336.45,93800],["2026-05-27",12336.45,12336.45,12149.53,12242.99,32100],["2026-05-28",12289.72,12336.45,12149.53,12149.53,32400],["2026-05-29",12149.53,12242.99,12102.8,12242.99,36400],["2026-06-01",12242.99,12289.72,12009.35,12196.26,69900],["2026-06-02",12149.53,12196.26,11962.62,11962.62,69600],["2026-06-03",11962.62,12149.53,11962.62,12056.07,48900],["2026-06-04",12149.53,12196.26,12009.35,12149.53,19500],["2026-06-05",12102.8,12149.53,12056.07,12102.8,17100],["2026-06-08",12056.07,12102.8,11915.89,12056.07,51300],["2026-06-09",11962.62,12149.53,11775.7,12149.53,73100],["2026-06-10",12102.8,12149.53,12056.07,12149.53,30300],["2026-06-11",12056.07,12102.8,11962.62,12102.8,4300],["2026-06-12",11962.62,12102.8,11775.7,12056.07,49400],["2026-06-15",11869.16,12149.53,11869.16,12149.53,86100],["2026-06-16",12149.53,12289.72,11962.62,12289.72,82800],["2026-06-17",12289.72,12336.45,12196.26,12336.45,44600],["2026-06-18",12336.45,12990.65,12289.72,12429.91,56400],["2026-06-19",12102.8,12383.18,12056.07,12336.45,9900],["2026-06-22",12242.99,12242.99,12056.07,12056.07,47700],["2026-06-23",12429.91,12897.2,12196.26,12897.2,317000],["2026-06-24",13785.05,13785.05,13785.05,13785.05,570500],["2026-06-25",14719.63,14719.63,14205.61,14299.07,2176600],["2026-06-26",14299.07,14439.25,13738.32,13925.23,631600],["2026-06-29",13971.96,14018.69,13364.49,13598.13,620700],["2026-06-30",13785.05,14018.69,13411.21,13831.78,386700],["2026-07-01",13831.78,14018.69,13457.94,13878.5,154300],["2026-07-02",13925.23,14299.07,13691.59,13738.32,243500],["2026-07-03",13831.78,14205.61,13551.4,13785.05,337200],["2026-07-06",13785.05,13878.5,13364.49,13457.94,279100],["2026-07-07",13457.94,13551.4,12990.65,13504.67,333200],["2026-07-08",13551.4,14439.25,13271.03,14439.25,691100],["2026-07-09",14813.08,15373.83,14485.98,15093.46,1084500],["2026-07-10",15093.46,15093.46,14485.98,14485.98,387600],["2026-07-13",14345.79,14345.79,13738.32,13738.32,538300],["2026-07-14",13925.23,14158.88,13738.32,14158.88,236100],["2026-07-15",14205.61,14205.61,13831.78,13925.23,319800],["2026-07-16",13831.78,14205.61,13644.86,13925.23,606900],["2026-07-17",13785.05,13971.96,13785.05,13925.23,224400],["2026-07-20",13691.59,14158.88,13551.4,13644.86,244300],["2026-07-21",13644.86,13644.86,13130.84,13130.84,427600],["2026-07-22",13130.84,13271.03,12897.2,13224.3,207400],["2026-07-23",13457.94,13457.94,12990.65,13364.49,137200],["2026-07-24",13084.11,13551.4,12943.93,13084.11,53200],["2026-07-27",13551.4,13551.4,12289.72,12289.72,243100],["2026-07-28",12289.72,12710.28,11728.97,12616.82,84700],["2026-07-29",12990.65,12990.65,12383.18,12710.28,71400],["2026-07-30",12897.2,13037.38,12616.82,12850.47,41000],["2026-07-31",12990.65,12990.65,12429.91,12523.36,80700],["2026-08-03",12710.28,12943.93,12523.36,12943.93,152800],["2026-08-04",12710.28,12990.65,12523.36,12897.2,121300],["2026-08-05",12897.2,12990.65,12570.09,12803.74,83600],["2026-08-06",12803.74,12803.74,12616.82,12710.28,21000],["2026-08-07",12476.64,12757.01,12476.64,12476.64,88800],["2026-08-10",12570.09,12990.65,12570.09,12897.2,134000],["2026-08-11",12897.2,13084.11,12710.28,12990.65,131200],["2026-08-12",13084.11,13084.11,12990.65,13084.11,262500],["2026-08-13",13130.84,13177.57,12850.47,13084.11,186800],["2026-08-14",13224.3,13224.3,12943.93,13224.3,284700],["2026-08-17",13224.3,13738.32,13177.57,13551.4,95200],["2026-08-18",13224.3,13738.32,13224.3,13504.67,117300],["2026-08-19",14350.0,14350.0,13550.0,13650.0,63700],["2026-08-20",13900.0,14300.0,13700.0,14200.0,109100],["2026-08-21",14500.0,14500.0,13750.0,14050.0,429800],["2026-08-24",14650.0,14650.0,14000.0,14150.0,111300],["2026-08-25",13850.0,14250.0,13850.0,14000.0,132000],["2026-08-26",13800.0,14000.0,13800.0,13950.0,84400],["2026-08-27",14000.0,14250.0,13850.0,14100.0,158300],["2026-08-28",14250.0,14250.0,13900.0,14150.0,115900],["2026-09-03",14100.0,14100.0,13700.0,13800.0,42600],["2026-09-04",13800.0,13850.0,13750.0,13850.0,50800],["2026-09-07",13850.0,14150.0,13850.0,14050.0,108300],["2026-09-08",13700.0,14250.0,13700.0,14200.0,191700],["2026-09-09",14250.0,14750.0,14100.0,14750.0,218000],["2026-09-10",14900.0,15250.0,14700.0,14750.0,239800],["2026-09-11",14700.0,15000.0,14450.0,14600.0,230200],["2026-09-14",14450.0,14750.0,14150.0,14150.0,267700],["2026-09-15",14150.0,14550.0,14100.0,14350.0,81000],["2026-09-16",14400.0,14400.0,14100.0,14350.0,74500],["2026-09-17",14150.0,14600.0,14150.0,14300.0,83500],["2026-09-18",14400.0,14600.0,14100.0,14300.0,162700],["2026-09-21",14300.0,14600.0,14200.0,14600.0,211200],["2026-09-22",14600.0,15600.0,14600.0,15600.0,754300],["2026-09-23",15900.0,15950.0,15600.0,15600.0,353800],["2026-09-24",15600.0,15700.0,14800.0,14900.0,552600],["2026-09-25",14900.0,15050.0,14700.0,15050.0,194000],["2026-09-28",15000.0,15000.0,14600.0,14600.0,94100],["2026-09-29",14550.0,14950.0,14400.0,14800.0,134400],["2026-09-30",14750.0,14850.0,14500.0,14750.0,89200],["2026-10-01",14750.0,14800.0,14500.0,14650.0,95300],["2026-10-02",14650.0,14800.0,14100.0,14300.0,111400]]}