{"sym":"VLC","index":false,"bars":[["2015-10-26",9864.9,9864.9,9864.9,9864.9,0],["2015-10-27",9864.9,9864.9,9864.9,9864.9,0],["2015-10-28",5933.24,5933.24,5933.24,5933.24,10000],["2015-10-29",5933.24,5933.24,5933.24,5933.24,0],["2015-10-30",5933.24,5933.24,5933.24,5933.24,0],["2015-11-02",5933.24,5933.24,5933.24,5933.24,0],["2015-11-03",5933.24,5933.24,5933.24,5933.24,0],["2015-11-04",5933.24,5933.24,5933.24,5933.24,0],["2015-11-05",5146.9,5146.9,5146.9,5146.9,100],["2015-11-06",5146.9,5146.9,5146.9,5146.9,0],["2015-11-09",5146.9,5146.9,5146.9,5146.9,3900],["2015-11-10",5146.9,5146.9,5146.9,5146.9,0],["2015-11-11",5146.9,5146.9,5146.9,5146.9,0],["2015-11-12",5146.9,5146.9,5146.9,5146.9,0],["2015-11-13",5146.9,5146.9,5146.9,5146.9,0],["2015-11-16",5146.9,5146.9,5146.9,5146.9,0],["2015-11-17",5146.9,5146.9,5146.9,5146.9,0],["2015-11-18",5146.9,5146.9,5146.9,5146.9,0],["2015-11-19",5146.9,5146.9,5146.9,5146.9,0],["2015-11-20",5146.9,5146.9,5146.9,5146.9,0],["2015-11-23",5146.9,5146.9,5146.9,5146.9,0],["2015-11-24",5146.9,5146.9,5146.9,5146.9,0],["2015-11-25",5146.9,5146.9,5146.9,5146.9,0],["2015-11-26",5146.9,5146.9,5146.9,5146.9,0],["2015-11-27",5146.9,5146.9,5146.9,5146.9,0],["2015-11-30",5146.9,5146.9,5146.9,5146.9,0],["2015-12-01",5146.9,5146.9,5146.9,5146.9,0],["2015-12-02",5146.9,5146.9,5146.9,5146.9,0],["2015-12-03",5146.9,5146.9,5146.9,5146.9,0],["2015-12-04",5146.9,5146.9,5146.9,5146.9,0],["2015-12-07",5146.9,5146.9,5146.9,5146.9,0],["2015-12-08",5146.9,5146.9,5146.9,5146.9,0],["2015-12-09",4575.03,4575.03,4575.03,4575.03,100],["2015-12-10",4575.03,4575.03,4575.03,4575.03,0],["2015-12-11",4575.03,4575.03,4575.03,4575.03,0],["2015-12-14",4575.03,4575.03,4575.03,4575.03,3000000],["2015-12-15",5003.94,5003.94,5003.94,5003.94,100],["2015-12-16",5575.81,5575.81,5575.81,5575.81,100],["2015-12-17",6076.21,6076.21,6076.21,6076.21,200],["2015-12-18",6791.06,6791.06,6791.06,6791.06,300],["2015-12-21",7505.9,7505.9,7505.9,7505.9,200],["2015-12-22",8220.75,8220.75,8220.75,8220.75,300],["2015-12-23",9007.08,9007.08,9007.08,9007.08,300],["2015-12-24",9721.93,9721.93,9721.93,9721.93,200],["2015-12-25",10365.29,10365.29,10365.29,10365.29,300],["2015-12-28",10865.69,10865.69,10365.29,10365.29,300],["2015-12-29",10579.75,10579.75,10579.75,10579.75,100],["2015-12-30",10722.72,10722.72,10722.72,10722.72,200],["2015-12-31",10722.72,10722.72,10722.72,10722.72,0],["2016-01-04",10722.72,10722.72,10722.72,10722.72,0],["2016-01-05",9150.05,9150.05,9150.05,9150.05,100],["2016-01-06",7791.84,7791.84,7791.84,7791.84,500],["2016-01-07",6791.06,6791.06,6791.06,6791.06,100],["2016-01-08",5933.24,5933.24,5933.24,5933.24,200],["2016-01-11",5218.39,5218.39,5218.39,5218.39,100],["2016-01-12",5218.39,5218.39,5218.39,5218.39,0],["2016-01-13",5218.39,5218.39,5218.39,5218.39,0],["2016-01-14",5218.39,5218.39,5218.39,5218.39,0],["2016-01-15",5218.39,5218.39,5218.39,5218.39,0],["2016-01-18",5218.39,5218.39,5218.39,5218.39,0],["2016-01-19",5218.39,5218.39,5218.39,5218.39,0],["2016-01-20",5218.39,5218.39,5218.39,5218.39,0],["2016-01-21",5218.39,5218.39,5218.39,5218.39,0],["2016-01-22",5218.39,5218.39,5218.39,5218.39,0],["2016-01-25",5218.39,5218.39,5218.39,5218.39,0],["2016-01-26",5218.39,5218.39,5218.39,5218.39,0],["2016-01-27",5218.39,5218.39,5218.39,5218.39,0],["2016-01-28",5218.39,5218.39,5218.39,5218.39,0],["2016-01-29",5218.39,5218.39,5218.39,5218.39,0],["2016-02-01",5218.39,5218.39,5218.39,5218.39,0],["2016-02-02",5218.39,5218.39,5218.39,5218.39,0],["2016-02-03",5218.39,5218.39,5218.39,5218.39,0],["2016-02-04",5218.39,5218.39,5218.39,5218.39,0],["2016-02-05",5218.39,5218.39,5218.39,5218.39,0],["2016-02-15",5218.39,5218.39,5218.39,5218.39,0],["2016-02-16",5218.39,5218.39,5218.39,5218.39,0],["2016-02-17",5218.39,5218.39,5218.39,5218.39,0],["2016-02-18",5218.39,5218.39,5218.39,5218.39,0],["2016-02-19",5218.39,5218.39,5218.39,5218.39,0],["2016-02-22",5218.39,5218.39,5218.39,5218.39,0],["2016-02-23",5218.39,5218.39,5218.39,5218.39,0],["2016-02-24",5218.39,5218.39,5218.39,5218.39,0],["2016-02-25",5218.39,5218.39,5218.39,5218.39,0],["2016-02-26",5218.39,5218.39,5218.39,5218.39,0],["2016-02-29",5218.39,5218.39,5218.39,5218.39,0],["2016-03-01",5218.39,5218.39,5218.39,5218.39,0],["2016-03-02",5218.39,5218.39,5218.39,5218.39,0],["2016-03-03",5218.39,5218.39,5146.9,5218.39,7800],["2016-03-04",5218.39,5218.39,5218.39,5218.39,0],["2016-03-07",5218.39,5218.39,5218.39,5218.39,0],["2016-03-08",5218.39,5218.39,5218.39,5218.39,0],["2016-03-09",5218.39,5218.39,5218.39,5218.39,0],["2016-03-10",5218.39,5218.39,5218.39,5218.39,0],["2016-03-11",5218.39,5218.39,5218.39,5218.39,0],["2016-03-14",5933.24,5933.24,5146.9,5146.9,700],["2016-03-15",5432.84,6290.66,5432.84,5718.78,1000],["2016-03-16",5647.3,6791.06,5647.3,6576.6,900],["2016-03-17",6576.6,7362.93,6576.6,7076.99,900],["2016-03-18",7148.48,7791.84,7148.48,7362.93,400],["2016-03-21",7219.96,8578.17,7219.96,8292.24,700],["2016-03-22",8220.75,8220.75,8220.75,8220.75,100],["2016-03-23",7934.81,9435.99,7934.81,9007.08,500],["2016-03-24",8935.6,8935.6,8935.6,8935.6,0],["2016-03-25",8935.6,8935.6,8935.6,8935.6,0],["2016-03-28",10222.33,10222.33,8935.6,8935.6,300],["2016-03-29",11223.11,11223.11,11223.11,11223.11,100],["2016-03-30",12867.26,12867.26,12867.26,12867.26,3100],["2016-03-31",14797.35,14797.35,14296.96,14797.35,38800],["2016-04-01",17013.38,17013.38,17013.38,17013.38,22300],["2016-04-04",19515.35,19515.35,19515.35,19515.35,9900],["2016-04-05",18729.02,18729.02,16655.96,16655.96,43700],["2016-04-06",14654.38,17156.35,14654.38,15726.65,54700],["2016-04-07",15011.81,15011.81,14011.02,14296.96,33300],["2016-04-08",14368.44,14368.44,13510.63,13582.11,88000],["2016-04-11",13582.11,15726.65,13582.11,15226.26,156900],["2016-04-12",15297.75,16441.5,15297.75,15655.17,81300],["2016-04-13",15869.62,16441.5,15011.81,15011.81,174000],["2016-04-14",13439.14,14797.35,13439.14,14439.93,48700],["2016-04-15",12867.26,14368.44,12295.38,14011.02,95200],["2016-04-19",12080.93,13653.6,12009.44,12795.78,313200],["2016-04-20",11794.99,13939.53,11794.99,13725.08,122600],["2016-04-21",14296.96,14296.96,12867.26,13510.63,148600],["2016-04-22",14296.96,14296.96,12867.26,13725.08,235200],["2016-04-25",11366.08,13939.53,11366.08,13796.56,983400],["2016-04-26",13081.72,14153.99,10865.69,13796.56,531500],["2016-04-27",13796.56,14011.02,13796.56,14011.02,158310],["2016-04-28",16084.08,16084.08,13224.69,13296.17,765100],["2016-04-29",14296.96,14296.96,12509.84,12652.81,292700],["2016-05-04",13939.53,13939.53,11437.57,12152.41,271400],["2016-05-05",10722.72,12366.87,10722.72,12080.93,337100],["2016-05-06",13224.69,13224.69,11080.14,12366.87,404700],["2016-05-09",12867.26,13010.23,12295.38,12938.75,469400],["2016-05-10",13010.23,13081.72,12652.81,12867.26,238800],["2016-05-11",13224.69,13725.08,12867.26,13725.08,180010],["2016-05-12",15226.26,15226.26,13653.6,14225.47,416900],["2016-05-13",14868.84,14868.84,13296.17,13796.56,163100],["2016-05-16",13796.56,13796.56,13510.63,13582.11,84500],["2016-05-17",14225.47,14225.47,13081.72,13224.69,175500],["2016-05-18",14296.96,14296.96,12938.75,12938.75,111600],["2016-05-19",13367.66,13367.66,12581.32,12938.75,142100],["2016-05-20",13224.69,13224.69,12581.32,12867.26,44000],["2016-05-23",14797.35,14797.35,12509.84,12509.84,70100],["2016-05-24",13939.53,13939.53,12223.9,12509.84,81900],["2016-05-25",14296.96,14296.96,12724.29,12867.26,62000],["2016-05-26",14153.99,14153.99,12724.29,12867.26,14600],["2016-05-27",14296.96,14296.96,12509.84,12652.81,55900],["2016-05-30",14082.5,14082.5,12509.84,12652.81,37600],["2016-05-31",13939.53,13939.53,12152.41,12295.38,126900],["2016-06-01",12867.26,12867.26,12080.93,12152.41,82500],["2016-06-02",13725.08,13725.08,12152.41,13010.23,87100],["2016-06-03",13224.69,13224.69,12223.9,12366.87,562000],["2016-06-06",12724.29,12724.29,12080.93,12152.41,450100],["2016-06-07",12724.29,12724.29,12223.9,12295.38,2103400],["2016-06-08",12509.84,12724.29,12295.38,12438.35,1625100],["2016-06-09",12724.29,13224.69,12509.84,13081.72,725812],["2016-06-10",13939.53,13939.53,13081.72,13439.14,679610],["2016-06-13",13224.69,13582.11,13010.23,13081.72,305200],["2016-06-14",13153.2,13153.2,12867.26,13081.72,334200],["2016-06-15",13939.53,13939.53,13081.72,13367.66,556900],["2016-06-16",13582.11,13582.11,13224.69,13296.17,649802],["2016-06-17",13367.66,13367.66,13010.23,13153.2,327500],["2016-06-20",13582.11,13582.11,12867.26,13296.17,605932],["2016-06-21",13153.2,13153.2,11437.57,12938.75,1299700],["2016-06-22",13224.69,13367.66,12938.75,13224.69,12871600],["2016-06-23",13367.66,13367.66,13081.72,13153.2,215702],["2016-06-24",13367.66,13367.66,11866.48,12867.26,905000],["2016-06-27",13367.66,13367.66,12152.41,12581.32,366100],["2016-06-28",12509.84,12795.78,12366.87,12438.35,132400],["2016-06-29",12652.81,12795.78,12581.32,12795.78,246400],["2016-06-30",12867.26,13081.72,12652.81,12795.78,307400],["2016-07-01",12867.26,12867.26,12438.35,12509.84,231700],["2016-07-04",14153.99,14153.99,12509.84,12938.75,627200],["2016-07-05",12867.26,13010.23,12509.84,12867.26,374500],["2016-07-06",12867.26,12867.26,12581.32,12795.78,139100],["2016-07-07",12867.26,12867.26,12509.84,12652.81,539700],["2016-07-08",12652.81,13010.23,12652.81,12938.75,1129025],["2016-07-11",12867.26,12867.26,12438.35,12581.32,181400],["2016-07-12",12724.29,12724.29,12438.35,12509.84,697500],["2016-07-13",12438.35,12795.78,12438.35,12581.32,237300],["2016-07-14",12581.32,12581.32,12152.41,12295.38,126610],["2016-07-15",12724.29,12724.29,12152.41,12152.41,85610],["2016-07-18",12509.84,12581.32,12152.41,12223.9,237800],["2016-07-19",12509.84,12509.84,12152.41,12295.38,65800],["2016-07-20",12438.35,12438.35,11937.96,12152.41,79702],["2016-07-21",12295.38,12295.38,11794.99,11937.96,106120],["2016-07-22",12009.44,12009.44,11366.08,11580.54,160700],["2016-07-25",11580.54,11723.51,10865.69,11294.6,852400],["2016-07-26",11580.54,11580.54,10937.17,11151.63,702100],["2016-07-27",11008.66,11366.08,11008.66,11294.6,156600],["2016-07-28",11366.08,11509.05,11223.11,11366.08,96400],["2016-07-29",11366.08,11580.54,11080.14,11366.08,76400],["2016-08-01",11366.08,12080.93,11366.08,11794.99,1057625],["2016-08-02",11937.96,11937.96,11366.08,11509.05,213200],["2016-08-03",11580.54,11652.02,11437.57,11652.02,137900],["2016-08-04",11509.05,11652.02,11437.57,11509.05,118300],["2016-08-05",11509.05,11509.05,11366.08,11437.57,84600],["2016-08-08",11366.08,11437.57,11294.6,11366.08,30000],["2016-08-09",11366.08,11652.02,11366.08,11509.05,124300],["2016-08-10",11366.08,11937.96,11366.08,11794.99,197400],["2016-08-11",11723.51,12652.81,11723.51,12366.87,595200],["2016-08-12",12295.38,12509.84,12223.9,12295.38,1481412],["2016-08-15",12295.38,12509.84,11723.51,12438.35,950300],["2016-08-16",12366.87,12438.35,12295.38,12366.87,418887],["2016-08-17",12295.38,12438.35,12152.41,12152.41,188730],["2016-08-18",12152.41,12366.87,12009.44,12080.93,141050],["2016-08-19",12080.93,12080.93,11937.96,11937.96,312510],["2016-08-22",11937.96,11937.96,11652.02,11794.99,48000],["2016-08-23",11652.02,11937.96,11652.02,11723.51,60800],["2016-08-24",11866.48,12080.93,11866.48,11866.48,31400],["2016-08-25",12152.41,12223.9,11794.99,11937.96,315300],["2016-08-26",11866.48,11937.96,11866.48,11866.48,19300],["2016-08-29",12080.93,12223.9,11866.48,11866.48,235125],["2016-08-30",11866.48,12366.87,11866.48,12223.9,142300],["2016-08-31",12009.44,12152.41,11937.96,12152.41,1709840],["2016-09-01",12080.93,12080.93,11937.96,12080.93,1090900],["2016-09-05",11937.96,12152.41,11937.96,11937.96,44700],["2016-09-06",12080.93,12080.93,11866.48,11937.96,19304],["2016-09-07",11937.96,11937.96,11794.99,11866.48,64400],["2016-09-08",11866.48,11866.48,11723.51,11794.99,71300],["2016-09-09",11794.99,11794.99,11509.05,11509.05,27000],["2016-09-12",11509.05,11723.51,11509.05,11723.51,2100],["2016-09-13",11437.57,11723.51,11437.57,11723.51,5300],["2016-09-14",11723.51,11723.51,11151.63,11223.11,31810],["2016-09-15",11652.02,11723.51,11294.6,11437.57,20600],["2016-09-16",11723.51,11723.51,11223.11,11437.57,47912],["2016-09-19",11652.02,11652.02,11294.6,11294.6,19600],["2016-09-20",11366.08,11366.08,11294.6,11294.6,45100],["2016-09-21",11366.08,11366.08,11294.6,11366.08,53700],["2016-09-22",11580.54,11580.54,11366.08,11580.54,35700],["2016-09-23",11652.02,11652.02,11437.57,11437.57,2139813],["2016-09-26",11437.57,11509.05,11437.57,11437.57,1082387],["2016-09-27",11580.54,11580.54,11437.57,11580.54,91900],["2016-09-28",11723.51,11723.51,11437.57,11437.57,39600],["2016-09-29",11437.57,11437.57,11366.08,11366.08,1310474],["2016-09-30",11437.57,11437.57,11294.6,11294.6,42200],["2016-10-03",11437.57,11652.02,11294.6,11366.08,61300],["2016-10-04",11294.6,11437.57,11294.6,11366.08,32500],["2016-10-05",11366.08,11437.57,11294.6,11294.6,31300],["2016-10-06",11366.08,11437.57,11294.6,11294.6,35300],["2016-10-07",11366.08,11366.08,11223.11,11366.08,44400],["2016-10-10",11080.14,11151.63,11008.66,11151.63,8300],["2016-10-11",11080.14,11151.63,11080.14,11151.63,4300],["2016-10-12",11080.14,11151.63,10937.17,11080.14,7004],["2016-10-13",10937.17,11151.63,10937.17,11008.66,13300],["2016-10-14",11008.66,11151.63,11008.66,11008.66,10600],["2016-10-17",11008.66,11151.63,11008.66,11080.14,7600],["2016-10-18",11080.14,11080.14,11008.66,11080.14,12900],["2016-10-19",11080.14,11080.14,11008.66,11080.14,26100],["2016-10-20",11223.11,11223.11,11008.66,11008.66,12700],["2016-10-21",11080.14,11080.14,11080.14,11080.14,100],["2016-10-24",11008.66,11080.14,10722.72,11008.66,14100],["2016-10-25",10794.2,10937.17,10722.72,10865.69,9600],["2016-10-26",10722.72,10722.72,10722.72,10722.72,12600],["2016-10-27",10794.2,11008.66,10794.2,11008.66,6900],["2016-10-28",10865.69,10937.17,10865.69,10937.17,4300],["2016-10-31",11794.99,11794.99,11080.14,11366.08,11300],["2016-11-01",11366.08,11366.08,11151.63,11294.6,8200],["2016-11-02",11008.66,11151.63,11008.66,11151.63,20800],["2016-11-03",11080.14,11151.63,11080.14,11080.14,47800],["2016-11-04",10937.17,11080.14,10937.17,11080.14,7600],["2016-11-07",10722.72,11008.66,10722.72,11008.66,14500],["2016-11-08",10794.2,11080.14,10722.72,11008.66,2616500],["2016-11-09",11080.14,11080.14,10508.26,10865.69,13600],["2016-11-10",11008.66,11151.63,10865.69,11008.66,5626700],["2016-11-11",11294.6,11366.08,11151.63,11294.6,139600],["2016-11-14",11437.57,12152.41,11294.6,11437.57,68800],["2016-11-15",11794.99,11794.99,11294.6,11294.6,14800],["2016-11-16",11437.57,11580.54,11151.63,11151.63,2822400],["2016-11-17",11151.63,11223.11,10937.17,11080.14,1718600],["2016-11-18",11223.11,11794.99,11223.11,11580.54,3204100],["2016-11-21",11794.99,13153.2,11794.99,12938.75,3505185],["2016-11-22",13010.23,13153.2,12509.84,12652.81,3287600],["2016-11-23",12366.87,12509.84,12223.9,12366.87,69500],["2016-11-24",12652.81,12652.81,12080.93,12366.87,267500],["2016-11-25",12366.87,12581.32,12080.93,12366.87,178700],["2016-11-28",12581.32,13010.23,12438.35,12581.32,206496],["2016-11-29",12581.32,13296.17,12438.35,13153.2,605410],["2016-11-30",13010.23,13725.08,12867.26,13510.63,447313],["2016-12-01",13939.53,13939.53,13153.2,13224.69,133696],["2016-12-02",13224.69,13439.14,12795.78,12867.26,228400],["2016-12-05",12795.78,13010.23,12438.35,12509.84,232200],["2016-12-06",12366.87,12652.81,11794.99,12080.93,301710],["2016-12-07",11866.48,13010.23,11866.48,12509.84,324610],["2016-12-08",12724.29,13081.72,12366.87,12724.29,151200],["2016-12-09",12509.84,13868.05,12509.84,13510.63,920225],["2016-12-12",13224.69,13367.66,12938.75,13296.17,33300],["2016-12-13",13081.72,13653.6,13081.72,13153.2,389500],["2016-12-14",13439.14,13582.11,13081.72,13296.17,129200],["2016-12-15",13439.14,13439.14,13081.72,13224.69,86800],["2016-12-16",13153.2,13725.08,13081.72,13153.2,337400],["2016-12-19",13660.66,13808.35,13365.3,13512.98,1552336],["2016-12-20",13808.35,13808.35,13143.77,13143.77,44900],["2016-12-21",13069.93,13143.77,12996.09,13069.93,253000],["2016-12-22",13291.46,13291.46,12922.25,13069.93,32100],["2016-12-23",12922.25,13069.93,12922.25,13069.93,15010],["2016-12-26",13069.93,13069.93,12700.73,12774.57,1743789],["2016-12-27",12700.73,12774.57,12626.88,12626.88,58607],["2016-12-28",12553.04,12626.88,12405.36,12479.2,164900],["2016-12-29",12405.36,12405.36,12257.68,12331.52,58315],["2016-12-30",12183.84,12553.04,12109.99,12405.36,34500],["2017-01-03",12700.73,12700.73,12405.36,12700.73,8700],["2017-01-04",12922.25,12922.25,12553.04,12626.88,12700],["2017-01-05",12553.04,12553.04,12405.36,12553.04,23800],["2017-01-06",12479.2,12553.04,12405.36,12479.2,59400],["2017-01-09",12479.2,12479.2,12479.2,12479.2,8900],["2017-01-10",12479.2,12553.04,12479.2,12479.2,5000],["2017-01-11",12479.2,12479.2,12479.2,12479.2,14200],["2017-01-12",12331.52,12479.2,12331.52,12331.52,33000],["2017-01-13",12331.52,12331.52,12183.84,12257.68,12000],["2017-01-16",12109.99,12109.99,12109.99,12109.99,8004],["2017-01-17",11962.31,12109.99,11962.31,12036.15,6900],["2017-01-18",11962.31,12183.84,11814.63,12183.84,23500],["2017-01-19",11888.47,11888.47,11888.47,11888.47,2900],["2017-01-20",12257.68,12257.68,12036.15,12183.84,55000],["2017-01-23",11962.31,12183.84,11962.31,12036.15,3500],["2017-01-24",12036.15,12036.15,11962.31,11962.31,17600],["2017-01-25",12700.73,12700.73,12257.68,12479.2,1200],["2017-02-02",12626.88,12626.88,12626.88,12626.88,100],["2017-02-03",12553.04,12553.04,12331.52,12553.04,42539],["2017-02-06",12331.52,12479.2,12331.52,12479.2,5200],["2017-02-07",12553.04,12553.04,12183.84,12183.84,1100],["2017-02-08",12183.84,12183.84,11962.31,12036.15,13800],["2017-02-09",11962.31,11962.31,11740.79,11962.31,53800],["2017-02-10",12183.84,12183.84,11740.79,11814.63,39800],["2017-02-13",12183.84,12183.84,11888.47,12183.84,95200],["2017-02-14",12036.15,12183.84,11962.31,12183.84,54500],["2017-02-15",12109.99,12183.84,12109.99,12183.84,30200],["2017-02-16",12109.99,12183.84,12109.99,12109.99,41200],["2017-02-17",12331.52,12331.52,12109.99,12257.68,29000],["2017-02-20",12183.84,12183.84,12109.99,12183.84,53300],["2017-02-21",12183.84,12257.68,12036.15,12183.84,18400],["2017-02-22",12183.84,12183.84,12183.84,12183.84,23500],["2017-02-23",12553.04,13291.46,12183.84,12257.68,2320],["2017-02-24",12774.57,12774.57,12183.84,12257.68,49700],["2017-02-27",12257.68,12479.2,12183.84,12257.68,16600],["2017-02-28",12479.2,12479.2,12183.84,12331.52,22400],["2017-03-01",12848.41,12848.41,12183.84,12257.68,8900],["2017-03-02",12553.04,12553.04,12183.84,12331.52,69300],["2017-03-03",12479.2,12479.2,12183.84,12183.84,26347],["2017-03-06",12479.2,12479.2,12257.68,12257.68,7002],["2017-03-07",12479.2,12479.2,12183.84,12257.68,15600],["2017-03-08",12405.36,12405.36,12183.84,12183.84,40500],["2017-03-09",12183.84,12331.52,12183.84,12331.52,29358],["2017-03-10",12183.84,12257.68,12183.84,12257.68,6200],["2017-03-13",12553.04,12553.04,12183.84,12405.36,15700],["2017-03-14",12183.84,12183.84,12183.84,12183.84,20396],["2017-03-15",12183.84,12257.68,12183.84,12257.68,24900],["2017-03-16",12183.84,12183.84,12109.99,12183.84,23700],["2017-03-17",12257.68,12553.04,12109.99,12109.99,7939],["2017-03-20",12479.2,12553.04,12109.99,12405.36,65000],["2017-03-21",12553.04,12553.04,12183.84,12405.36,22500],["2017-03-22",12553.04,12553.04,12183.84,12183.84,10420],["2017-03-23",12553.04,12553.04,12331.52,12331.52,201],["2017-03-24",12183.84,12405.36,12183.84,12183.84,9900],["2017-03-27",12257.68,12257.68,12109.99,12109.99,6429],["2017-03-28",12036.15,12036.15,11962.31,11962.31,1700],["2017-03-29",11888.47,12553.04,11888.47,12553.04,76100],["2017-03-30",12405.36,13217.62,12405.36,12405.36,24600],["2017-03-31",12183.84,12848.41,12183.84,12848.41,98850],["2017-04-03",12848.41,12848.41,12848.41,12848.41,100],["2017-04-04",12183.84,12700.73,12183.84,12700.73,3100],["2017-04-05",12036.15,12553.04,11888.47,11962.31,253100],["2017-04-07",12331.52,12331.52,12257.68,12257.68,3100],["2017-04-10",12405.36,12405.36,12109.99,12183.84,30600],["2017-04-11",11962.31,12331.52,11962.31,12331.52,21100],["2017-04-12",12331.52,12553.04,12331.52,12405.36,11000],["2017-04-13",12331.52,12553.04,12331.52,12405.36,42500],["2017-04-14",12553.04,12553.04,12036.15,12257.68,6400],["2017-04-17",12405.36,12405.36,11814.63,11814.63,11900],["2017-04-18",12257.68,12257.68,11076.21,11076.21,48800],["2017-04-19",12183.84,12183.84,12183.84,12183.84,100],["2017-04-20",12183.84,12183.84,12183.84,12183.84,0],["2017-04-21",11814.63,12036.15,11814.63,11962.31,23600],["2017-04-24",12257.68,12257.68,12257.68,12257.68,100],["2017-04-25",11888.47,12036.15,11888.47,11962.31,33500],["2017-04-26",11814.63,11962.31,11814.63,11962.31,41610],["2017-04-27",12257.68,12257.68,11962.31,11962.31,1300],["2017-04-28",12553.04,12553.04,11962.31,11962.31,56100],["2017-05-03",11962.31,11962.31,11814.63,11888.47,2100],["2017-05-04",12183.84,12183.84,11888.47,12036.15,10500],["2017-05-05",12183.84,12183.84,11814.63,12183.84,48500],["2017-05-08",12109.99,12109.99,11814.63,12036.15,10300],["2017-05-09",11888.47,12036.15,11814.63,11888.47,47200],["2017-05-10",12036.15,12405.36,11962.31,12331.52,46500],["2017-05-11",12405.36,12405.36,11814.63,12331.52,13539],["2017-05-12",11962.31,12331.52,11962.31,12183.84,13200],["2017-05-15",12331.52,12331.52,12036.15,12183.84,17400],["2017-05-16",12405.36,12405.36,12036.15,12036.15,14000],["2017-05-17",12036.15,12036.15,11962.31,12036.15,7000],["2017-05-18",11962.31,11962.31,11888.47,11962.31,39000],["2017-05-19",12183.84,12183.84,11888.47,11888.47,20200],["2017-05-22",12036.15,12036.15,11814.63,11814.63,19420],["2017-05-23",12183.84,12183.84,11814.63,11814.63,17493],["2017-05-24",12183.84,12183.84,11814.63,11888.47,2700],["2017-05-25",12036.15,12036.15,11740.79,11888.47,74300],["2017-05-26",11814.63,11814.63,11666.95,11814.63,14000],["2017-05-29",11740.79,11814.63,11740.79,11740.79,10011],["2017-05-30",12183.84,12183.84,11666.95,11666.95,60700],["2017-05-31",12036.15,12109.99,11666.95,12109.99,12900],["2017-06-01",12109.99,12109.99,12109.99,12109.99,100],["2017-06-02",11666.95,12036.15,11666.95,12036.15,3100],["2017-06-05",12109.99,12109.99,11519.26,11814.63,6100],["2017-06-06",12036.15,12036.15,11814.63,11888.47,51618],["2017-06-07",11814.63,11962.31,11814.63,11962.31,60400],["2017-06-08",11371.58,11888.47,11297.74,11888.47,3300],["2017-06-09",12293.6,12293.6,11371.58,11678.92,13600],["2017-06-12",12216.77,12216.77,12216.77,12216.77,200],["2017-06-13",12063.1,12063.1,12063.1,12063.1,800],["2017-06-14",11986.26,11986.26,11525.25,11525.25,1100],["2017-06-15",11909.43,11909.43,11909.43,11909.43,2100],["2017-06-16",11602.09,11832.59,11602.09,11832.59,8700],["2017-06-19",11909.43,11909.43,11678.92,11678.92,1400],["2017-06-20",11755.76,12677.78,11755.76,12293.6,48500],["2017-06-21",12293.6,12293.6,11755.76,12139.93,1600],["2017-06-22",12293.6,12600.94,11909.43,12293.6,38200],["2017-06-23",12524.11,12831.45,12216.77,12677.78,68000],["2017-06-26",13061.95,13061.95,12677.78,12677.78,28800],["2017-06-27",12677.78,12677.78,12524.11,12677.78,41000],["2017-06-28",13061.95,13061.95,12600.94,12600.94,45700],["2017-06-29",13061.95,13061.95,12677.78,12677.78,5300],["2017-06-30",12677.78,12677.78,12677.78,12677.78,45600],["2017-07-03",12677.78,12677.78,12677.78,12677.78,0],["2017-07-04",11909.43,12600.94,11909.43,12600.94,1500],["2017-07-05",12600.94,12600.94,12447.27,12447.27,600],["2017-07-06",11525.25,12524.11,11525.25,12447.27,700],["2017-07-07",12447.27,12447.27,11909.43,12447.27,27400],["2017-07-10",12447.27,12447.27,11678.92,12293.6,31200],["2017-07-11",12447.27,13983.97,11832.59,12216.77,2800],["2017-07-12",12293.6,12370.44,12293.6,12293.6,55800],["2017-07-13",12677.78,12677.78,12293.6,12293.6,128618],["2017-07-14",12677.78,12677.78,12293.6,12293.6,45500],["2017-07-17",12677.78,12677.78,12216.77,12293.6,146000],["2017-07-18",12600.94,12600.94,12139.93,12139.93,14100],["2017-07-19",12447.27,12447.27,12139.93,12139.93,1500],["2017-07-20",12524.11,12524.11,12524.11,12524.11,100],["2017-07-21",12216.77,12524.11,12216.77,12293.6,38000],["2017-07-24",12370.44,12524.11,12293.6,12293.6,57818],["2017-07-25",12293.6,12370.44,12293.6,12293.6,164100],["2017-07-26",12524.11,12524.11,12293.6,12293.6,143600],["2017-07-27",12524.11,12524.11,12216.77,12293.6,87600],["2017-07-28",12524.11,12524.11,12293.6,12447.27,6900],["2017-07-31",12524.11,12524.11,12293.6,12370.44,1900],["2017-08-01",12216.77,12216.77,12139.93,12139.93,51000],["2017-08-02",12063.1,12063.1,12063.1,12063.1,1000],["2017-08-03",12293.6,12293.6,12293.6,12293.6,101],["2017-08-04",12447.27,12447.27,11755.76,12370.44,59700],["2017-08-07",12524.11,12524.11,12293.6,12293.6,79300],["2017-08-08",12524.11,12524.11,12293.6,12293.6,28000],["2017-08-09",12524.11,12524.11,12216.77,12293.6,43100],["2017-08-10",12293.6,12293.6,12293.6,12293.6,5400],["2017-08-11",12293.6,12293.6,12293.6,12293.6,62900],["2017-08-14",12524.11,12524.11,12293.6,12293.6,29100],["2017-08-15",12293.6,12293.6,12293.6,12293.6,1651500],["2017-08-16",12293.6,12524.11,12293.6,12370.44,12800],["2017-08-17",12524.11,13061.95,12139.93,12293.6,87800],["2017-08-18",12370.44,12524.11,12370.44,12524.11,54800],["2017-08-21",12985.12,12985.12,12524.11,12524.11,1500],["2017-08-22",12600.94,12754.61,12293.6,12293.6,27700],["2017-08-23",12908.28,12908.28,12447.27,12447.27,1585186],["2017-08-24",12293.6,12447.27,11909.43,12447.27,2100],["2017-08-25",12524.11,12524.11,12524.11,12524.11,1000],["2017-08-28",12524.11,12524.11,12524.11,12524.11,0],["2017-08-29",12293.6,12293.6,12216.77,12216.77,3290],["2017-08-30",12524.11,12524.11,12139.93,12293.6,3300],["2017-08-31",12524.11,12524.11,12293.6,12293.6,10100],["2017-09-01",12293.6,12293.6,12293.6,12293.6,48900],["2017-09-05",12293.6,12370.44,12293.6,12293.6,131000],["2017-09-06",12293.6,12293.6,12293.6,12293.6,100910],["2017-09-07",12677.78,12677.78,12293.6,12293.6,61810],["2017-09-08",12524.11,12524.11,12293.6,12293.6,10100],["2017-09-11",12293.6,12293.6,12293.6,12293.6,6000],["2017-09-12",13599.8,13599.8,12524.11,12524.11,374],["2017-09-13",12908.28,12908.28,12908.28,12908.28,0],["2017-09-14",12293.6,12293.6,12293.6,12293.6,5800],["2017-09-15",12447.27,12447.27,12293.6,12447.27,29300],["2017-09-18",12293.6,12370.44,12293.6,12293.6,23500],["2017-09-19",12293.6,12293.6,12293.6,12293.6,41400],["2017-09-20",12293.6,12293.6,12293.6,12293.6,31600],["2017-09-21",12293.6,12293.6,12293.6,12293.6,41800],["2017-09-22",12293.6,12293.6,11909.43,12293.6,110500],["2017-09-25",12524.11,12524.11,12293.6,12293.6,7014],["2017-09-26",12524.11,12524.11,12293.6,12293.6,15100],["2017-09-27",12293.6,12370.44,12293.6,12370.44,52100],["2017-09-28",12447.27,12447.27,12293.6,12370.44,7500],["2017-09-29",12293.6,12370.44,12293.6,12293.6,13210],["2017-10-02",12293.6,12293.6,12293.6,12293.6,14800],["2017-10-03",12524.11,12524.11,12293.6,12293.6,8500],["2017-10-04",12524.11,12524.11,12293.6,12293.6,36100],["2017-10-05",12524.11,12754.61,12370.44,12370.44,18110],["2017-10-06",13830.3,13830.3,13830.3,13830.3,190],["2017-10-09",13830.3,13830.3,12293.6,12293.6,600],["2017-10-10",13061.95,13061.95,13061.95,13061.95,100],["2017-10-11",12293.6,12293.6,12293.6,12293.6,5000],["2017-10-12",12677.78,13446.13,12677.78,12831.45,35500],["2017-10-13",13446.13,13446.13,13446.13,13446.13,120],["2017-10-16",13446.13,13446.13,12370.44,12370.44,3700],["2017-10-17",13446.13,13446.13,12677.78,13292.46,3500],["2017-10-18",13369.29,13369.29,12524.11,12524.11,8100],["2017-10-19",12908.28,13061.95,12754.61,12754.61,700],["2017-10-20",12985.12,12985.12,12524.11,12524.11,200],["2017-10-23",12985.12,13830.3,12600.94,12600.94,5400],["2017-10-24",12985.12,12985.12,12677.78,12985.12,1100],["2017-10-25",12985.12,12985.12,12754.61,12754.61,400],["2017-10-26",12985.12,12985.12,12908.28,12985.12,12800],["2017-10-27",13061.95,13830.3,12985.12,12985.12,10510],["2017-10-30",13753.47,13753.47,12677.78,12677.78,1800],["2017-10-31",13292.46,13292.46,12908.28,13215.62,3200],["2017-11-01",12754.61,12754.61,12754.61,12754.61,1900],["2017-11-02",13753.47,13753.47,12754.61,12754.61,43000],["2017-11-03",13061.95,13061.95,12677.78,13061.95,31000],["2017-11-06",13061.95,13061.95,12908.28,12908.28,29000],["2017-11-07",13061.95,13292.46,12908.28,12985.12,82100],["2017-11-08",12985.12,12985.12,12985.12,12985.12,3000],["2017-11-09",12985.12,12985.12,12985.12,12985.12,14100],["2017-11-10",12985.12,12985.12,12985.12,12985.12,13100],["2017-11-13",12677.78,12677.78,12677.78,12677.78,2000],["2017-11-14",13061.95,13830.3,13061.95,13446.13,373700],["2017-11-15",13061.95,13599.8,13061.95,13599.8,197600],["2017-11-16",13369.29,13830.3,13369.29,13446.13,18110],["2017-11-17",13446.13,13522.96,13446.13,13522.96,24609],["2017-11-20",13830.3,13830.3,13522.96,13522.96,815544],["2017-11-21",13446.13,13522.96,13446.13,13522.96,41300],["2017-11-22",13522.96,13676.63,13061.95,13676.63,360800],["2017-11-23",13215.62,13830.3,13138.79,13138.79,14700],["2017-11-24",13830.3,13983.97,13369.29,13983.97,574600],["2017-11-27",13292.46,15904.85,12985.12,15828.01,69408],["2017-11-28",15213.33,15904.85,15213.33,15904.85,455400],["2017-11-29",13522.96,15367.0,13446.13,15136.5,547400],["2017-11-30",14598.65,14598.65,13215.62,13830.3,7500],["2017-12-01",13138.79,14137.64,12908.28,13830.3,12000],["2017-12-04",14137.64,14137.64,12985.12,12985.12,1100],["2017-12-05",13907.14,13907.14,13753.47,13753.47,1200],["2017-12-06",13446.13,13446.13,13138.79,13215.62,2910],["2017-12-07",13522.96,13676.63,13061.95,13061.95,22300],["2017-12-08",13369.29,14598.65,13369.29,14598.65,317600],["2017-12-11",14982.83,14982.83,13830.3,14291.31,23203],["2017-12-12",14214.48,14982.83,14060.81,14829.16,104100],["2017-12-13",14752.32,14752.32,14752.32,14752.32,0],["2017-12-14",14982.83,14982.83,13138.79,13138.79,300],["2017-12-15",14752.32,14982.83,14752.32,14982.83,509100],["2017-12-18",14829.16,14905.99,14829.16,14905.99,2000],["2017-12-19",14905.99,14905.99,14905.99,14905.99,0],["2017-12-20",14905.99,14905.99,14905.99,14905.99,7],["2017-12-21",13830.3,13830.3,13830.3,13830.3,520],["2017-12-22",14598.65,14598.65,14598.65,14598.65,100],["2017-12-25",13292.46,13292.46,13215.62,13215.62,2000],["2017-12-26",15213.33,15213.33,13292.46,13292.46,5200],["2017-12-27",14752.32,14752.32,13138.79,13215.62,1600],["2017-12-28",14521.82,14521.82,13446.13,14137.64,1727],["2017-12-29",14137.64,14137.64,14137.64,14137.64,100],["2018-01-02",13061.95,13061.95,13061.95,13061.95,1400],["2018-01-03",13061.95,13061.95,13061.95,13061.95,4900],["2018-01-04",14137.64,14137.64,13061.95,13138.79,7100],["2018-01-05",14137.64,14137.64,13061.95,13061.95,5100],["2018-01-08",13830.3,13830.3,13061.95,13215.62,40610],["2018-01-09",13830.3,13830.3,13061.95,13446.13,155810],["2018-01-10",13446.13,13599.8,13061.95,13138.79,116800],["2018-01-11",13446.13,13599.8,13215.62,13215.62,5800],["2018-01-12",13446.13,13446.13,13446.13,13446.13,5900],["2018-01-15",13753.47,13753.47,13753.47,13753.47,100],["2018-01-16",13676.63,13753.47,13369.29,13369.29,11000],["2018-01-17",13446.13,13522.96,13446.13,13522.96,7200],["2018-01-18",14291.31,14291.31,13522.96,13522.96,6100],["2018-01-19",13830.3,13830.3,13830.3,13830.3,100],["2018-01-22",13830.3,13830.3,13830.3,13830.3,0],["2018-01-23",13753.47,13753.47,13753.47,13753.47,100],["2018-01-24",13983.97,14598.65,13753.47,13983.97,36600],["2018-01-25",14214.48,14214.48,13753.47,13830.3,32100],["2018-01-26",14214.48,14214.48,13830.3,13907.14,12500],["2018-01-29",13983.97,13983.97,13983.97,13983.97,100],["2018-01-30",13983.97,13983.97,13907.14,13983.97,22100],["2018-01-31",13983.97,14137.64,13983.97,14137.64,7800],["2018-02-01",13446.13,13446.13,13446.13,13446.13,1500],["2018-02-02",13215.62,13983.97,13215.62,13522.96,74500],["2018-02-05",13983.97,13983.97,12677.78,13676.63,20310],["2018-02-06",13830.3,13830.3,12063.1,13830.3,59100],["2018-02-07",14060.81,14060.81,13676.63,13753.47,44200],["2018-02-08",14060.81,14060.81,14060.81,14060.81,100],["2018-02-09",13676.63,14060.81,13676.63,14060.81,17900],["2018-02-12",14060.81,14060.81,13753.47,13830.3,1200],["2018-02-13",14060.81,14060.81,13830.3,13830.3,7300],["2018-02-21",14060.81,14060.81,12524.11,12524.11,400],["2018-02-22",14060.81,14060.81,14060.81,14060.81,100],["2018-02-23",14060.81,14060.81,14060.81,14060.81,0],["2018-02-26",14060.81,14060.81,14060.81,14060.81,0],["2018-02-27",13061.95,13983.97,12831.45,13983.97,19100],["2018-02-28",14060.81,14060.81,14060.81,14060.81,100],["2018-03-01",14060.81,14060.81,14060.81,14060.81,0],["2018-03-02",14060.81,14060.81,14060.81,14060.81,0],["2018-03-05",13061.95,13446.13,13061.95,13446.13,1100],["2018-03-06",13446.13,14137.64,13446.13,14137.64,600],["2018-03-07",14060.81,14060.81,14060.81,14060.81,100],["2018-03-08",13369.29,13830.3,13369.29,13830.3,1000],["2018-03-09",13983.97,13983.97,13983.97,13983.97,120],["2018-03-12",13983.97,13983.97,13983.97,13983.97,0],["2018-03-13",13983.97,13983.97,13983.97,13983.97,0],["2018-03-14",13983.97,13983.97,13983.97,13983.97,0],["2018-03-15",13983.97,13983.97,13983.97,13983.97,0],["2018-03-16",13983.97,13983.97,13983.97,13983.97,0],["2018-03-19",12216.77,13830.3,12139.93,12139.93,10300],["2018-03-20",13830.3,13830.3,12370.44,13830.3,300],["2018-03-21",13830.3,13830.3,12216.77,13753.47,840],["2018-03-22",13061.95,13061.95,13061.95,13061.95,12300],["2018-03-23",12139.93,12139.93,12139.93,12139.93,200],["2018-03-26",13061.95,13061.95,13061.95,13061.95,200],["2018-03-27",12139.93,12216.77,12139.93,12216.77,1500],["2018-03-28",12985.12,12985.12,12985.12,12985.12,100],["2018-03-29",12293.6,13061.95,12293.6,13061.95,710],["2018-03-30",12216.77,13753.47,12216.77,13753.47,800],["2018-04-02",13830.3,13830.3,13830.3,13830.3,100],["2018-04-03",13830.3,13830.3,13830.3,13830.3,0],["2018-04-04",12524.11,13753.47,12524.11,13753.47,1200],["2018-04-05",13830.3,13830.3,13830.3,13830.3,100],["2018-04-06",14137.64,14137.64,12370.44,12370.44,2200],["2018-04-09",13830.3,13830.3,13830.3,13830.3,100],["2018-04-10",13830.3,13830.3,13830.3,13830.3,0],["2018-04-11",12524.11,13292.46,12524.11,13292.46,300],["2018-04-12",13292.46,13292.46,13292.46,13292.46,100],["2018-04-13",12370.44,13215.62,12293.6,13215.62,9400],["2018-04-16",13215.62,13676.63,12524.11,12524.11,500],["2018-04-17",13215.62,13753.47,13061.95,13599.8,5700],["2018-04-18",13599.8,13599.8,13061.95,13061.95,2100],["2018-04-19",13599.8,13599.8,12370.44,12370.44,1600],["2018-04-20",13369.29,13753.47,13369.29,13753.47,200],["2018-04-23",13830.3,13830.3,13830.3,13830.3,100],["2018-04-24",13830.3,13830.3,13830.3,13830.3,0],["2018-04-26",13753.47,13753.47,12985.12,13061.95,1100],["2018-04-27",13753.47,13830.3,13061.95,13830.3,113300],["2018-05-02",13830.3,13830.3,13292.46,13446.13,20100],["2018-05-03",13830.3,13830.3,13138.79,13446.13,700],["2018-05-04",13830.3,13830.3,13061.95,13061.95,10500],["2018-05-07",13830.3,13830.3,13215.62,13676.63,19700],["2018-05-08",13753.47,13753.47,13369.29,13676.63,1200],["2018-05-09",13676.63,13676.63,13676.63,13676.63,100],["2018-05-10",13676.63,13676.63,13676.63,13676.63,0],["2018-05-11",12370.44,12370.44,12370.44,12370.44,100],["2018-05-14",13830.3,13830.3,13830.3,13830.3,100],["2018-05-15",13446.13,13830.3,13446.13,13830.3,10000],["2018-05-16",13983.97,13983.97,13676.63,13830.3,31200],["2018-05-17",14214.48,15828.01,14214.48,15828.01,9100],["2018-05-18",16596.36,16596.36,13830.3,14598.65,18500],["2018-05-21",16519.53,16519.53,13446.13,13446.13,300],["2018-05-22",14368.15,14598.65,14368.15,14598.65,11000],["2018-05-23",15136.5,15136.5,14598.65,14598.65,7600],["2018-05-24",15213.33,15213.33,13830.3,14598.65,13900],["2018-05-25",15213.33,15213.33,14598.65,14598.65,18100],["2018-05-28",15213.33,15213.33,15213.33,15213.33,100],["2018-05-29",13292.46,13292.46,13292.46,13292.46,100],["2018-05-30",15213.33,15213.33,13676.63,13676.63,1400],["2018-05-31",15136.5,15136.5,15136.5,15136.5,100],["2018-06-01",14598.65,14598.65,14598.65,14598.65,1500],["2018-06-04",14598.65,14598.65,12677.78,12677.78,1000],["2018-06-05",14598.65,14598.65,14598.65,14598.65,100],["2018-06-06",14598.65,14598.65,14598.65,14598.65,0],["2018-06-07",14598.65,14598.65,14598.65,14598.65,0],["2018-06-08",13830.3,15213.33,13830.3,15213.33,2300],["2018-06-11",15213.33,15213.33,13830.3,14598.65,81800],["2018-06-12",14982.83,14982.83,14291.31,14598.65,22000],["2018-06-13",15213.33,15213.33,14598.65,14598.65,5300],["2018-06-14",14598.65,14598.65,14598.65,14598.65,5000],["2018-06-15",14598.65,14598.65,14598.65,14598.65,13000],["2018-06-18",14598.65,14598.65,14598.65,14598.65,5400],["2018-06-19",14905.99,14905.99,14905.99,14905.99,100],["2018-06-20",14905.99,14905.99,14905.99,14905.99,0],["2018-06-21",14905.99,14905.99,14905.99,14905.99,383900],["2018-06-22",14905.99,14905.99,14905.99,14905.99,0],["2018-06-25",15136.5,15136.5,15136.5,15136.5,100],["2018-06-26",15136.5,15136.5,15136.5,15136.5,0],["2018-06-27",15136.5,15136.5,15136.5,15136.5,0],["2018-06-28",15136.5,15136.5,15136.5,15136.5,0],["2018-06-29",15136.5,15136.5,15136.5,15136.5,0],["2018-07-02",15136.5,15136.5,15136.5,15136.5,0],["2018-07-03",15136.5,15136.5,15136.5,15136.5,0],["2018-07-04",17057.37,17057.37,17057.37,17057.37,100],["2018-07-05",17057.37,17057.37,17057.37,17057.37,0],["2018-07-06",17057.37,17057.37,17057.37,17057.37,0],["2018-07-09",17057.37,17057.37,17057.37,17057.37,0],["2018-07-10",14521.82,14521.82,14521.82,14521.82,1000],["2018-07-11",16519.53,16519.53,13138.79,14598.65,17200],["2018-07-12",16519.53,16519.53,13369.29,14598.65,97200],["2018-07-13",16135.35,16135.35,14598.65,15367.0,103800],["2018-07-16",16135.35,16135.35,16135.35,16135.35,100],["2018-07-17",13830.3,13830.3,13830.3,13830.3,100],["2018-07-18",15751.18,15751.18,15751.18,15751.18,100],["2018-07-19",15751.18,15751.18,15751.18,15751.18,0],["2018-07-20",15751.18,15751.18,15751.18,15751.18,0],["2018-07-23",16135.35,16135.35,16135.35,16135.35,100],["2018-07-24",16135.35,16135.35,16135.35,16135.35,0],["2018-07-25",16519.53,16826.87,15674.34,15674.34,300],["2018-07-26",16365.86,16365.86,16365.86,16365.86,0],["2018-07-27",16365.86,16365.86,16365.86,16365.86,0],["2018-07-30",16365.86,16365.86,16365.86,16365.86,0],["2018-07-31",16135.35,16135.35,16135.35,16135.35,200],["2018-08-01",16135.35,16135.35,16135.35,16135.35,0],["2018-08-02",16135.35,16135.35,16135.35,16135.35,0],["2018-08-03",16135.35,16135.35,16135.35,16135.35,0],["2018-08-06",16135.35,16135.35,16135.35,16135.35,0],["2018-08-07",16135.35,16135.35,16135.35,16135.35,0],["2018-08-08",16135.35,16135.35,16135.35,16135.35,0],["2018-08-09",16135.35,16135.35,16135.35,16135.35,0],["2018-08-10",16135.35,16135.35,16135.35,16135.35,0],["2018-08-13",16135.35,16135.35,16135.35,16135.35,0],["2018-08-14",16135.35,16135.35,16135.35,16135.35,0],["2018-08-15",13830.3,15828.01,13830.3,15367.0,1300],["2018-08-16",16058.52,16058.52,15981.68,15981.68,200],["2018-08-17",13983.97,14982.83,13907.14,14982.83,400],["2018-08-20",14982.83,14982.83,14982.83,14982.83,100],["2018-08-21",14982.83,14982.83,14982.83,14982.83,0],["2018-08-22",14982.83,14982.83,14982.83,14982.83,0],["2018-08-23",14982.83,14982.83,14982.83,14982.83,0],["2018-08-24",14982.83,14982.83,14982.83,14982.83,0],["2018-08-27",14982.83,14982.83,14982.83,14982.83,0],["2018-08-28",15674.34,15674.34,14521.82,14521.82,200],["2018-08-29",16058.52,16058.52,16058.52,16058.52,100],["2018-08-30",16058.52,16058.52,16058.52,16058.52,0],["2018-08-31",18286.73,18286.73,13676.63,17672.05,7900],["2018-09-04",15674.34,15674.34,15674.34,15674.34,100],["2018-09-05",15674.34,15674.34,15674.34,15674.34,0],["2018-09-06",15674.34,15674.34,15674.34,15674.34,0],["2018-09-07",15674.34,15674.34,15674.34,15674.34,0],["2018-09-10",16519.53,16519.53,16519.53,16519.53,100],["2018-09-11",15290.17,15290.17,15136.5,15213.33,3000],["2018-09-12",17364.71,17364.71,17364.71,17364.71,100],["2018-09-13",14829.16,14829.16,14829.16,14829.16,100],["2018-09-14",15290.17,15290.17,15290.17,15290.17,100],["2018-09-17",15290.17,15290.17,15290.17,15290.17,0],["2018-09-18",15367.0,15367.0,13446.13,15290.17,1200],["2018-09-19",15367.0,15367.0,15367.0,15367.0,100],["2018-09-20",13061.95,13061.95,13061.95,13061.95,2000],["2018-09-21",14521.82,14521.82,13138.79,13138.79,400],["2018-09-24",14598.65,14598.65,14598.65,14598.65,100],["2018-09-25",13061.95,13753.47,13061.95,13753.47,2400],["2018-09-26",14137.64,14137.64,14137.64,14137.64,100],["2018-09-27",14137.64,14137.64,14137.64,14137.64,0],["2018-09-28",14598.65,14598.65,14598.65,14598.65,100],["2018-10-01",14598.65,14598.65,14598.65,14598.65,0],["2018-10-02",13830.3,13830.3,13830.3,13830.3,2600],["2018-10-03",13830.3,13830.3,13830.3,13830.3,0],["2018-10-04",14521.82,14521.82,14521.82,14521.82,100],["2018-10-05",14521.82,14521.82,14521.82,14521.82,0],["2018-10-08",14521.82,14521.82,14521.82,14521.82,0],["2018-10-09",14521.82,14521.82,14521.82,14521.82,0],["2018-10-10",13446.13,14060.81,13446.13,14060.81,7900],["2018-10-11",14598.65,14598.65,14598.65,14598.65,100],["2018-10-12",14598.65,14598.65,14598.65,14598.65,0],["2018-10-15",14598.65,14598.65,14598.65,14598.65,0],["2018-10-16",14598.65,14598.65,14598.65,14598.65,0],["2018-10-17",14598.65,14598.65,14598.65,14598.65,0],["2018-10-18",12754.61,12754.61,12677.78,12677.78,1900],["2018-10-19",14214.48,14214.48,14214.48,14214.48,200],["2018-10-22",14598.65,14598.65,12293.6,14214.48,300],["2018-10-23",14598.65,14598.65,14598.65,14598.65,50100],["2018-10-24",15588.39,15588.39,13773.87,13773.87,600],["2018-10-25",15258.48,15670.87,14103.78,14103.78,500],["2018-10-26",15670.87,15670.87,15670.87,15670.87,50100],["2018-10-29",15670.87,15670.87,15670.87,15670.87,0],["2018-10-30",13608.91,15011.04,13608.91,14763.61,600],["2018-10-31",15588.39,15588.39,15588.39,15588.39,100],["2018-11-01",15588.39,15588.39,15588.39,15588.39,0],["2018-11-02",16165.74,16165.74,16165.74,16165.74,100],["2018-11-05",16165.74,16165.74,16165.74,16165.74,0],["2018-11-06",16165.74,16165.74,16165.74,16165.74,0],["2018-11-07",16413.17,18145.22,14846.09,14846.09,1000],["2018-11-08",16165.74,16165.74,16165.74,16165.74,0],["2018-11-09",16165.74,16165.74,16165.74,16165.74,0],["2018-11-12",16165.74,16165.74,16165.74,16165.74,0],["2018-11-13",16495.65,16495.65,16495.65,16495.65,100],["2018-11-14",16495.65,16495.65,16495.65,16495.65,0],["2018-11-15",16495.65,16495.65,16495.65,16495.65,0],["2018-11-16",16495.65,16495.65,16495.65,16495.65,0],["2018-11-19",14021.3,14186.26,14021.3,14186.26,500],["2018-11-20",15258.48,15258.48,15258.48,15258.48,50100],["2018-11-21",15258.48,15258.48,15258.48,15258.48,0],["2018-11-22",13196.52,14516.17,13196.52,14516.17,700],["2018-11-23",14846.09,14846.09,14846.09,14846.09,100],["2018-11-26",15176.0,15176.0,15176.0,15176.0,100],["2018-11-27",15176.0,15176.0,15176.0,15176.0,0],["2018-11-28",15176.0,15176.0,15176.0,15176.0,0],["2018-11-29",13938.82,13938.82,13938.82,13938.82,100],["2018-11-30",14846.09,15670.87,14846.09,15670.87,700],["2018-12-03",15258.48,15258.48,15258.48,15258.48,100],["2018-12-04",15588.39,15588.39,15588.39,15588.39,100],["2018-12-05",15588.39,15588.39,15588.39,15588.39,0],["2018-12-06",15588.39,15588.39,15588.39,15588.39,0],["2018-12-07",15588.39,15588.39,15588.39,15588.39,0],["2018-12-10",13443.96,13443.96,13443.96,13443.96,200],["2018-12-11",14846.09,14846.09,14846.09,14846.09,100],["2018-12-12",15670.87,15670.87,15670.87,15670.87,100],["2018-12-13",13691.39,13691.39,13691.39,13691.39,500],["2018-12-14",14681.13,14681.13,14681.13,14681.13,100],["2018-12-17",14681.13,14681.13,14681.13,14681.13,0],["2018-12-18",14846.09,15670.87,14846.09,14846.09,700],["2018-12-19",12949.09,14763.61,12949.09,14763.61,900],["2018-12-20",14763.61,14763.61,14763.61,14763.61,100],["2018-12-21",14846.09,15670.87,14846.09,15670.87,300],["2018-12-24",15258.48,15258.48,15258.48,15258.48,0],["2018-12-25",15505.91,15505.91,15505.91,15505.91,100],["2018-12-26",15505.91,15505.91,15505.91,15505.91,0],["2018-12-27",15505.91,15505.91,15505.91,15505.91,0],["2018-12-28",13196.52,14433.69,13196.52,14433.69,1700],["2019-01-02",14846.09,14846.09,14846.09,14846.09,100],["2019-01-03",14846.09,14846.09,14846.09,14846.09,0],["2019-01-04",14846.09,14846.09,14846.09,14846.09,0],["2019-01-07",14846.09,14846.09,14846.09,14846.09,0],["2019-01-08",14846.09,14846.09,14846.09,14846.09,0],["2019-01-09",14846.09,14846.09,14846.09,14846.09,0],["2019-01-10",13196.52,13196.52,12784.13,12784.13,800],["2019-01-11",14433.69,14433.69,14433.69,14433.69,100],["2019-01-14",14846.09,14846.09,14846.09,14846.09,100],["2019-01-15",14846.09,14846.09,14846.09,14846.09,0],["2019-01-16",14846.09,14846.09,14846.09,14846.09,0],["2019-01-17",14846.09,14846.09,14846.09,14846.09,0],["2019-01-18",14846.09,14846.09,14846.09,14846.09,0],["2019-01-21",13196.52,13196.52,12866.61,12866.61,300],["2019-01-22",12949.09,12949.09,12949.09,12949.09,0],["2019-01-23",13196.52,14021.3,12619.17,12619.17,1000],["2019-01-24",12784.13,12784.13,12784.13,12784.13,200],["2019-01-25",12784.13,12784.13,12784.13,12784.13,0],["2019-01-28",13526.43,13526.43,13526.43,13526.43,100],["2019-01-29",14351.22,14351.22,14351.22,14351.22,100],["2019-01-30",14351.22,14351.22,14351.22,14351.22,0],["2019-01-31",14351.22,14351.22,14351.22,14351.22,0],["2019-02-01",14846.09,15670.87,14846.09,15670.87,200],["2019-02-11",15258.48,15258.48,15258.48,15258.48,0],["2019-02-12",15258.48,15258.48,15258.48,15258.48,0],["2019-02-13",15258.48,15258.48,15258.48,15258.48,0],["2019-02-14",15258.48,15258.48,15258.48,15258.48,0],["2019-02-15",15258.48,15258.48,15258.48,15258.48,0],["2019-02-18",15258.48,15258.48,15258.48,15258.48,0],["2019-02-19",15258.48,15258.48,15258.48,15258.48,0],["2019-02-20",15258.48,15258.48,15258.48,15258.48,0],["2019-02-21",15258.48,15258.48,15258.48,15258.48,0],["2019-02-22",13114.04,14681.13,13114.04,14021.3,300],["2019-02-25",14846.09,14846.09,14846.09,14846.09,100],["2019-02-26",15258.48,15258.48,15258.48,15258.48,100],["2019-02-27",13031.56,15093.52,13031.56,15093.52,141600],["2019-02-28",14846.09,14846.09,13608.91,13608.91,7400],["2019-03-01",13608.91,13608.91,12866.61,12866.61,9200],["2019-03-04",13856.35,13856.35,13608.91,13608.91,1500],["2019-03-05",13856.35,13856.35,13608.91,13608.91,600],["2019-03-06",13691.39,13691.39,13691.39,13691.39,0],["2019-03-07",13526.43,13856.35,13526.43,13608.91,400],["2019-03-08",13608.91,13608.91,13608.91,13608.91,0],["2019-03-11",13279.0,13279.0,13279.0,13279.0,500],["2019-03-12",13608.91,13608.91,13608.91,13608.91,100],["2019-03-13",13608.91,13608.91,13608.91,13608.91,0],["2019-03-14",13608.91,15258.48,13608.91,13691.39,4200],["2019-03-15",15258.48,15670.87,14186.26,15588.39,2800],["2019-03-18",14763.61,15340.96,14763.61,15340.96,26700],["2019-03-19",15670.87,17073.0,15670.87,16248.22,23300],["2019-03-20",16578.13,16578.13,16578.13,16578.13,0],["2019-03-21",15258.48,15258.48,15176.0,15176.0,2000],["2019-03-22",14103.78,14103.78,14021.3,14103.78,2300],["2019-03-25",14846.09,14846.09,14846.09,14846.09,300],["2019-03-26",13196.52,14763.61,13196.52,14763.61,300],["2019-03-27",14763.61,14846.09,14021.3,14846.09,800],["2019-03-28",14846.09,15258.48,14846.09,14846.09,3000],["2019-03-29",14021.3,15093.52,14021.3,15093.52,4300],["2019-04-01",14763.61,14846.09,14763.61,14846.09,300],["2019-04-02",16495.65,16495.65,16495.65,16495.65,100],["2019-04-03",14186.26,14928.56,14021.3,14021.3,4900],["2019-04-04",14846.09,14846.09,14763.61,14846.09,8900],["2019-04-05",15258.48,15258.48,14103.78,14103.78,300],["2019-04-08",14681.13,14681.13,14021.3,14021.3,300],["2019-04-09",14516.17,14763.61,14433.69,14433.69,600],["2019-04-10",14516.17,14516.17,14516.17,14516.17,0],["2019-04-11",13856.35,15670.87,13773.87,15670.87,6100],["2019-04-12",15670.87,15670.87,14763.61,15258.48,1500],["2019-04-16",14846.09,15011.04,14846.09,15011.04,1000],["2019-04-17",14928.56,14928.56,14928.56,14928.56,0],["2019-04-18",13526.43,14598.65,13196.52,14598.65,5100],["2019-04-19",15011.04,15011.04,13279.0,14846.09,400],["2019-04-22",14846.09,14846.09,14846.09,14846.09,100],["2019-04-23",14846.09,14846.09,14846.09,14846.09,0],["2019-04-24",14846.09,14846.09,14846.09,14846.09,0],["2019-04-25",14351.22,14351.22,13031.56,14351.22,700],["2019-04-26",14351.22,16165.74,14268.74,16165.74,3200],["2019-05-02",13773.87,13773.87,13691.39,13691.39,1000],["2019-05-03",13196.52,15588.39,13196.52,15588.39,600],["2019-05-06",14846.09,14846.09,14846.09,14846.09,200],["2019-05-07",14763.61,14763.61,14763.61,14763.61,1000],["2019-05-08",14021.3,14021.3,14021.3,14021.3,500],["2019-05-09",14846.09,14846.09,14103.78,14186.26,1200],["2019-05-10",15258.48,15258.48,14021.3,14021.3,2100],["2019-05-13",14846.09,14846.09,13773.87,14103.78,1300],["2019-05-14",14763.61,15670.87,13856.35,14021.3,1600],["2019-05-15",14846.09,14846.09,14021.3,14763.61,1300],["2019-05-16",14846.09,14846.09,14103.78,14103.78,1200],["2019-05-17",14763.61,14763.61,14021.3,14103.78,3100],["2019-05-20",14598.65,14598.65,14103.78,14103.78,900],["2019-05-21",14268.74,14268.74,14103.78,14103.78,700],["2019-05-22",14681.13,14681.13,13938.82,13938.82,3500],["2019-05-23",14516.17,14516.17,14516.17,14516.17,100],["2019-05-24",14103.78,14103.78,14103.78,14103.78,200],["2019-05-27",14598.65,14598.65,14186.26,14186.26,6100],["2019-05-28",14681.13,14763.61,13608.91,14763.61,12600],["2019-05-29",14433.69,14433.69,14433.69,14433.69,1000],["2019-05-30",14763.61,14763.61,14186.26,14763.61,8200],["2019-05-31",14598.65,15258.48,14433.69,14598.65,2600],["2019-06-03",14846.09,15670.87,14846.09,15670.87,400],["2019-06-04",15258.48,15258.48,15258.48,15258.48,0],["2019-06-05",15258.48,15258.48,14433.69,14433.69,1000],["2019-06-06",15011.04,15011.04,15011.04,15011.04,0],["2019-06-07",16083.26,16083.26,16083.26,16083.26,100],["2019-06-10",16083.26,16083.26,16083.26,16083.26,0],["2019-06-11",16083.26,16083.26,16083.26,16083.26,0],["2019-06-12",16083.26,16083.26,16083.26,16083.26,0],["2019-06-13",14433.69,14433.69,14186.26,14433.69,900],["2019-06-14",14763.61,16083.26,14763.61,16083.26,200],["2019-06-17",15423.43,15423.43,15423.43,15423.43,0],["2019-06-18",13526.43,15340.96,13526.43,15340.96,200],["2019-06-19",14846.09,15588.39,14433.69,14516.17,600],["2019-06-20",15340.96,15340.96,14433.69,14433.69,200],["2019-06-21",15258.48,15258.48,14103.78,14681.13,700],["2019-06-24",16083.26,16083.26,14351.22,14516.17,2500],["2019-06-25",15340.96,15340.96,15340.96,15340.96,100],["2019-06-26",15670.87,15670.87,15670.87,15670.87,100],["2019-06-27",14103.78,15011.04,13361.48,15011.04,5200],["2019-06-28",15258.48,15258.48,15258.48,15258.48,100],["2019-07-01",15918.3,15918.3,15918.3,15918.3,100],["2019-07-02",15918.3,15918.3,15918.3,15918.3,0],["2019-07-03",14186.26,14516.17,14186.26,14186.26,2700],["2019-07-04",15093.52,15093.52,15093.52,15093.52,100],["2019-07-05",15093.52,15093.52,15093.52,15093.52,0],["2019-07-08",13773.87,14021.3,12949.09,14021.3,3600],["2019-07-09",14681.13,14681.13,14681.13,14681.13,100],["2019-07-10",14021.3,14021.3,14021.3,14021.3,100],["2019-07-11",13938.82,14021.3,13938.82,14021.3,1400],["2019-07-12",14351.22,14351.22,13526.43,14021.3,2500],["2019-07-15",13526.43,13938.82,13526.43,13938.82,400],["2019-07-16",14351.22,14351.22,14351.22,14351.22,100],["2019-07-17",14351.22,14351.22,14351.22,14351.22,0],["2019-07-18",13526.43,14021.3,13526.43,14021.3,300],["2019-07-19",14351.22,14351.22,13443.96,14186.26,2100],["2019-07-22",14351.22,14351.22,14268.74,14268.74,1000],["2019-07-23",14268.74,14268.74,14268.74,14268.74,0],["2019-07-24",13773.87,13773.87,13691.39,13773.87,2000],["2019-07-25",14021.3,14021.3,13526.43,13526.43,1100],["2019-07-26",13773.87,14186.26,13773.87,14186.26,4900],["2019-07-29",14351.22,15670.87,13773.87,15176.0,3200],["2019-07-30",15093.52,15093.52,14021.3,14021.3,1100],["2019-07-31",14763.61,14763.61,14103.78,14763.61,1200],["2019-08-01",15093.52,15093.52,14186.26,14433.69,5200],["2019-08-02",14846.09,14846.09,14186.26,14186.26,1100],["2019-08-05",15093.52,15093.52,15093.52,15093.52,100],["2019-08-06",13773.87,14681.13,13773.87,14681.13,1100],["2019-08-07",14846.09,14846.09,14846.09,14846.09,100],["2019-08-08",14846.09,14846.09,14846.09,14846.09,0],["2019-08-09",14846.09,14846.09,14846.09,14846.09,0],["2019-08-12",14846.09,14846.09,14846.09,14846.09,0],["2019-08-13",13526.43,14846.09,13526.43,14846.09,1100],["2019-08-14",15093.52,15093.52,13691.39,14763.61,400],["2019-08-15",15176.0,15670.87,15093.52,15093.52,1100],["2019-08-16",13691.39,14928.56,13608.91,13773.87,4600],["2019-08-19",14681.13,14681.13,13691.39,14433.69,1000],["2019-08-20",14763.61,14763.61,14763.61,14763.61,100],["2019-08-21",14763.61,14763.61,14763.61,14763.61,0],["2019-08-22",14763.61,14763.61,14763.61,14763.61,0],["2019-08-23",14351.22,14351.22,13526.43,13608.91,5400],["2019-08-26",14351.22,14351.22,13196.52,13196.52,1400],["2019-08-27",14268.74,14268.74,14268.74,14268.74,100],["2019-08-28",13196.52,13691.39,13196.52,13196.52,20000],["2019-08-29",13938.82,14186.26,12949.09,14103.78,11400],["2019-08-30",14103.78,15093.52,13279.0,14846.09,13400],["2019-09-03",14186.26,14186.26,13361.48,13361.48,2100],["2019-09-04",13773.87,13773.87,13196.52,13196.52,3200],["2019-09-05",13526.43,13526.43,13526.43,13526.43,100],["2019-09-06",13526.43,13526.43,13526.43,13526.43,0],["2019-09-09",13443.96,13443.96,13443.96,13443.96,500],["2019-09-10",13773.87,13773.87,13773.87,13773.87,100],["2019-09-11",13773.87,13773.87,13773.87,13773.87,0],["2019-09-12",13773.87,13773.87,13773.87,13773.87,0],["2019-09-13",13526.43,14186.26,13526.43,14186.26,6100],["2019-09-16",13938.82,13938.82,13196.52,13196.52,12100],["2019-09-17",13608.91,13608.91,13196.52,13196.52,3400],["2019-09-18",13526.43,13526.43,13443.96,13443.96,300],["2019-09-19",13443.96,13443.96,13443.96,13443.96,0],["2019-09-20",13196.52,13526.43,13196.52,13526.43,300],["2019-09-23",13608.91,13608.91,13608.91,13608.91,100],["2019-09-24",12371.74,13361.48,12371.74,13361.48,300],["2019-09-25",13526.43,13526.43,13526.43,13526.43,100],["2019-09-26",13773.87,13773.87,13773.87,13773.87,100],["2019-09-27",13773.87,13773.87,13773.87,13773.87,0],["2019-09-30",12784.13,14763.61,12784.13,14763.61,11300],["2019-10-01",12866.61,14186.26,12784.13,14186.26,6900],["2019-10-02",13938.82,13938.82,13938.82,13938.82,100],["2019-10-03",13938.82,13938.82,13938.82,13938.82,0],["2019-10-04",13938.82,13938.82,13938.82,13938.82,0],["2019-10-07",12949.09,12949.09,12949.09,12949.09,800],["2019-10-08",13526.43,13526.43,12784.13,12784.13,2100],["2019-10-09",13443.96,13443.96,13443.96,13443.96,100],["2019-10-10",13443.96,13443.96,13443.96,13443.96,100],["2019-10-11",13361.48,13361.48,12784.13,12784.13,2000],["2019-10-14",13361.48,13361.48,12784.13,12784.13,3300],["2019-10-15",13361.48,14021.3,12784.13,13608.91,4400],["2019-10-16",13279.0,13279.0,12866.61,13196.52,600],["2019-10-17",12866.61,13196.52,12866.61,13196.52,600],["2019-10-18",13196.52,13196.52,13196.52,13196.52,100],["2019-10-21",13196.52,13196.52,13196.52,13196.52,0],["2019-10-22",13196.52,13196.52,13196.52,13196.52,0],["2019-10-23",13196.52,13196.52,13196.52,13196.52,0],["2019-10-24",13526.43,13526.43,12784.13,12784.13,900],["2019-10-25",13526.43,13526.43,12784.13,13443.96,1200],["2019-10-28",13443.96,13443.96,12866.61,12866.61,200],["2019-10-29",13526.43,13526.43,13526.43,13526.43,100],["2019-10-30",12536.69,12536.69,12454.22,12454.22,600],["2019-10-31",13114.04,14186.26,12866.61,13938.82,8200],["2019-11-01",12784.13,13526.43,12784.13,13526.43,500],["2019-11-04",13526.43,13526.43,12784.13,12784.13,2300],["2019-11-05",13526.43,13526.43,12784.13,12784.13,900],["2019-11-06",13361.48,13361.48,12619.17,12619.17,8300],["2019-11-07",13279.0,14598.65,12949.09,14351.22,69300],["2019-11-08",14351.22,14351.22,14351.22,14351.22,1100],["2019-11-11",14268.74,14268.74,14186.26,14186.26,2300],["2019-11-12",14186.26,14186.26,14186.26,14186.26,0],["2019-11-13",13608.91,13608.91,13608.91,13608.91,200],["2019-11-14",14021.3,14021.3,14021.3,14021.3,100],["2019-11-15",13526.43,13856.35,13279.0,13856.35,16300],["2019-11-18",14021.3,14021.3,14021.3,14021.3,100],["2019-11-19",14021.3,14021.3,14021.3,14021.3,0],["2019-11-20",14021.3,14021.3,14021.3,14021.3,0],["2019-11-21",13608.91,13608.91,13608.91,13608.91,500],["2019-11-22",14021.3,14021.3,13938.82,13938.82,200],["2019-11-25",14021.3,14021.3,14021.3,14021.3,0],["2019-11-26",14021.3,16083.26,14021.3,14763.61,3100],["2019-11-27",14846.09,14846.09,14021.3,14021.3,13000],["2019-11-28",14516.17,14516.17,14516.17,14516.17,3700],["2019-11-29",12949.09,14351.22,12949.09,14351.22,2100],["2019-12-02",14433.69,14433.69,13114.04,13114.04,200],["2019-12-03",14433.69,14433.69,13196.52,13196.52,2700],["2019-12-04",13938.82,13938.82,12536.69,12784.13,1400],["2019-12-05",13773.87,13773.87,12784.13,13361.48,2600],["2019-12-06",13526.43,13526.43,12866.61,13196.52,2300],["2019-12-09",13443.96,13856.35,12866.61,13608.91,6000],["2019-12-10",13773.87,14598.65,13773.87,14598.65,600],["2019-12-11",14433.69,14433.69,14021.3,14021.3,1100],["2019-12-12",14021.3,14021.3,14021.3,14021.3,0],["2019-12-13",13196.52,13938.82,13196.52,13938.82,2400],["2019-12-16",13938.82,13938.82,13938.82,13938.82,100],["2019-12-17",13938.82,13938.82,13938.82,13938.82,0],["2019-12-18",13279.0,14021.3,13196.52,13279.0,8200],["2019-12-19",14351.22,14846.09,14186.26,14846.09,10500],["2019-12-20",14433.69,14433.69,14433.69,14433.69,0],["2019-12-23",14433.69,14433.69,14433.69,14433.69,0],["2019-12-24",14433.69,14433.69,14433.69,14433.69,0],["2019-12-25",13938.82,14433.69,13938.82,14021.3,64800],["2019-12-26",14598.65,14598.65,14021.3,14021.3,34100],["2019-12-27",14598.65,14598.65,13938.82,14021.3,49300],["2019-12-30",14763.61,14763.61,14021.3,14021.3,300],["2019-12-31",14681.13,14681.13,14681.13,14681.13,100],["2020-01-02",13608.91,14516.17,13608.91,14021.3,60900],["2020-01-03",14021.3,14021.3,14021.3,14021.3,158900],["2020-01-06",15835.82,15835.82,13279.0,14021.3,150900],["2020-01-07",13361.48,13361.48,13279.0,13279.0,400],["2020-01-08",14021.3,14021.3,13856.35,13856.35,11400],["2020-01-09",13938.82,13938.82,13938.82,13938.82,5000],["2020-01-10",13279.0,13443.96,13279.0,13443.96,1600],["2020-01-13",13938.82,13938.82,13361.48,13361.48,1000],["2020-01-14",13608.91,13608.91,13608.91,13608.91,1000],["2020-01-15",13608.91,13608.91,13608.91,13608.91,0],["2020-01-16",13608.91,13608.91,13608.91,13608.91,41800],["2020-01-17",13691.39,13691.39,13608.91,13608.91,9500],["2020-01-20",13938.82,13938.82,13608.91,13608.91,20300],["2020-01-21",13938.82,13938.82,13608.91,13608.91,455300],["2020-01-22",13938.82,13938.82,13691.39,13938.82,500],["2020-01-30",14103.78,14103.78,14103.78,14103.78,100],["2020-01-31",14021.3,14021.3,14021.3,14021.3,100],["2020-02-03",13361.48,13361.48,13361.48,13361.48,1000],["2020-02-04",13856.35,13856.35,13856.35,13856.35,100],["2020-02-05",13856.35,13856.35,13856.35,13856.35,0],["2020-02-06",12536.69,13279.0,12536.69,13279.0,1400],["2020-02-07",13196.52,13608.91,13196.52,13608.91,1100],["2020-02-10",13196.52,13196.52,13196.52,13196.52,1200],["2020-02-11",13526.43,13526.43,13526.43,13526.43,100],["2020-02-12",13526.43,13526.43,13526.43,13526.43,0],["2020-02-13",12784.13,13114.04,12784.13,12949.09,2500],["2020-02-14",13196.52,13443.96,13031.56,13031.56,2000],["2020-02-17",13526.43,14846.09,13526.43,14021.3,3300],["2020-02-18",15093.52,15258.48,14021.3,14021.3,1000],["2020-02-19",14763.61,14763.61,14268.74,14681.13,5700],["2020-02-20",14763.61,14846.09,14433.69,14846.09,13600],["2020-02-21",15258.48,15258.48,14846.09,14846.09,400],["2020-02-24",15423.43,15423.43,14846.09,14846.09,300],["2020-02-25",14846.09,14846.09,14846.09,14846.09,100],["2020-02-26",13031.56,14846.09,13031.56,13443.96,3200],["2020-02-27",14598.65,14598.65,14021.3,14021.3,3100],["2020-02-28",14433.69,14433.69,14186.26,14351.22,5500],["2020-03-02",14103.78,14186.26,14103.78,14186.26,4400],["2020-03-03",14268.74,14268.74,14268.74,14268.74,500],["2020-03-04",14268.74,14268.74,14268.74,14268.74,0],["2020-03-05",14268.74,14268.74,14268.74,14268.74,400],["2020-03-06",14268.74,14268.74,14268.74,14268.74,0],["2020-03-09",13608.91,13608.91,13608.91,13608.91,3000],["2020-03-10",13608.91,14351.22,13608.91,14351.22,1400],["2020-03-11",14351.22,14351.22,13938.82,13938.82,3110],["2020-03-12",14268.74,14268.74,12454.22,14021.3,300],["2020-03-13",14268.74,14268.74,14021.3,14021.3,1100],["2020-03-16",13691.39,13691.39,13691.39,13691.39,2000],["2020-03-17",14021.3,14021.3,13608.91,13938.82,4400],["2020-03-18",14268.74,14268.74,13856.35,13856.35,3100],["2020-03-19",14268.74,14268.74,13608.91,14021.3,3400],["2020-03-20",14021.3,14021.3,14021.3,14021.3,100],["2020-03-23",14351.22,14351.22,12536.69,12536.69,2200],["2020-03-24",14351.22,14351.22,12371.74,12371.74,1800],["2020-03-25",14351.22,14351.22,10804.65,14021.3,400],["2020-03-26",13279.0,13279.0,13279.0,13279.0,0],["2020-03-27",13279.0,13279.0,13279.0,13279.0,0],["2020-03-30",13279.0,13279.0,13279.0,13279.0,450700],["2020-03-31",13279.0,13279.0,13279.0,13279.0,0],["2020-04-01",13031.56,13031.56,12371.74,12784.13,900],["2020-04-03",13114.04,14021.3,12289.26,13196.52,4800],["2020-04-06",13608.91,13608.91,13196.52,13196.52,9400],["2020-04-07",14021.3,14021.3,13196.52,13196.52,300],["2020-04-08",13196.52,13196.52,13196.52,13196.52,1800],["2020-04-09",14021.3,14021.3,13608.91,13608.91,9100],["2020-04-10",13608.91,13608.91,13608.91,13608.91,1000],["2020-04-13",13608.91,13608.91,13608.91,13608.91,0],["2020-04-14",14021.3,14021.3,14021.3,14021.3,100],["2020-04-15",13361.48,13608.91,12866.61,13608.91,700],["2020-04-16",13938.82,13938.82,13279.0,13361.48,24400],["2020-04-17",14021.3,14021.3,13196.52,14021.3,10300],["2020-04-20",15258.48,15258.48,13856.35,14021.3,5300],["2020-04-21",13691.39,14928.56,13691.39,13691.39,5100],["2020-04-22",13608.91,13608.91,13608.91,13608.91,2500],["2020-04-23",15258.48,15258.48,13773.87,13773.87,4600],["2020-04-24",14268.74,14268.74,14268.74,14268.74,100],["2020-04-27",14021.3,14021.3,14021.3,14021.3,1000],["2020-04-28",14433.69,14763.61,14186.26,14681.13,45800],["2020-04-29",14681.13,15505.91,14681.13,15258.48,210200],["2020-05-04",15258.48,15670.87,15093.52,15258.48,158500],["2020-05-05",15505.91,16495.65,14928.56,15588.39,71800],["2020-05-06",15505.91,16083.26,15258.48,15505.91,239100],["2020-05-07",15505.91,15505.91,14846.09,15011.04,94400],["2020-05-08",15258.48,15505.91,14846.09,15011.04,279600],["2020-05-11",14846.09,16165.74,14846.09,15588.39,132600],["2020-05-12",16165.74,17485.39,15753.35,17485.39,100000],["2020-05-13",19547.35,19794.78,19547.35,19794.78,105200],["2020-05-14",20619.56,22764.0,19959.74,22764.0,428500],["2020-05-15",24743.48,25980.65,21856.74,23836.22,125200],["2020-05-18",24743.48,24743.48,22269.13,22928.95,52200],["2020-05-19",23093.91,23588.78,21031.95,22269.13,171300],["2020-05-20",23918.69,23918.69,21856.74,22186.65,49200],["2020-05-21",22434.08,22434.08,20454.61,21031.95,157600],["2020-05-22",21444.35,22186.65,21444.35,21856.74,56100],["2020-05-25",22104.17,24166.13,21856.74,22764.0,144900],["2020-05-26",23093.91,24083.65,22681.52,23588.78,68400],["2020-05-27",23176.39,24578.52,22681.52,22681.52,70200],["2020-05-28",22681.52,23093.91,22351.61,23011.43,47000],["2020-05-29",23093.91,23093.91,22351.61,22434.08,25400],["2020-06-01",22681.52,23753.74,22269.13,22269.13,59900],["2020-06-02",23093.91,23093.91,22269.13,22681.52,40600],["2020-06-03",22846.48,22846.48,21279.39,21444.35,106600],["2020-06-04",22115.77,22284.59,21440.48,21524.89,210900],["2020-06-05",21187.25,23466.35,21187.25,23213.12,58000],["2020-06-08",23213.12,24479.29,22791.06,23213.12,90200],["2020-06-09",23213.12,23213.12,22115.77,23213.12,88300],["2020-06-10",23213.12,23213.12,22453.42,23213.12,126900],["2020-06-11",22959.88,24479.29,22031.36,22115.77,136400],["2020-06-12",22115.77,22537.83,20343.13,22284.59,43200],["2020-06-15",21524.89,22369.0,21271.66,21862.54,40300],["2020-06-16",21862.54,22284.59,21609.3,22284.59,64800],["2020-06-17",22706.65,22791.06,21778.12,21946.95,41600],["2020-06-18",22369.0,23550.76,22369.0,23128.71,69500],["2020-06-19",23550.76,26336.34,23550.76,26336.34,292200],["2020-06-22",26842.81,29543.97,26589.57,28699.85,165700],["2020-06-23",28277.8,28277.8,26167.51,27011.63,62100],["2020-06-24",26251.93,27433.68,24985.76,25492.22,126500],["2020-06-25",24901.34,26927.22,24901.34,25745.46,98800],["2020-06-26",25745.46,26842.81,25745.46,25829.87,28000],["2020-06-29",24057.23,26842.81,24057.23,26167.51,168300],["2020-06-30",25745.46,26927.22,25323.4,25745.46,43000],["2020-07-01",26167.51,26420.75,24479.29,25998.69,385000],["2020-07-02",26083.1,26505.16,22369.0,23635.17,470200],["2020-07-03",24394.88,24394.88,22706.65,22791.06,128400],["2020-07-06",23213.12,23213.12,21187.25,22284.59,136500],["2020-07-07",21609.3,22284.59,21187.25,21609.3,121300],["2020-07-08",21693.71,23888.41,21693.71,23128.71,197800],["2020-07-09",22791.06,22959.88,22115.77,22706.65,206200],["2020-07-10",22706.65,22706.65,22031.36,22284.59,117500],["2020-07-13",22284.59,22284.59,21946.95,22115.77,89000],["2020-07-14",21778.12,22369.0,21524.89,21946.95,138800],["2020-07-15",22537.83,22537.83,21946.95,21946.95,74300],["2020-07-16",22369.0,22369.0,22031.36,22284.59,124600],["2020-07-17",22369.0,23466.35,22369.0,23128.71,136300],["2020-07-20",23466.35,24057.23,23297.53,23297.53,154700],["2020-07-21",23550.76,23550.76,22622.24,22791.06,75600],["2020-07-22",22959.88,22959.88,22284.59,22284.59,115100],["2020-07-23",22369.0,22706.65,22200.18,22622.24,48100],["2020-07-24",22537.83,22537.83,19667.84,21440.48,153200],["2020-07-27",18908.14,20258.72,18232.85,18232.85,226000],["2020-07-28",19836.66,20258.72,18992.55,20174.31,77000],["2020-07-29",19752.25,19836.66,17726.38,18401.67,141000],["2020-07-30",18908.14,18992.55,18654.91,18908.14,75700],["2020-07-31",18739.32,19583.43,18232.85,18908.14,98700],["2020-08-03",18908.14,20089.9,18908.14,19836.66,77400],["2020-08-04",19583.43,20934.01,19583.43,20427.54,65200],["2020-08-05",20258.72,20596.37,20005.49,20427.54,98600],["2020-08-06",20174.31,20427.54,19836.66,20174.31,98100],["2020-08-07",20174.31,20680.78,20089.9,20343.13,34900],["2020-08-10",20343.13,22115.77,20343.13,21862.54,141500],["2020-08-11",21946.95,23635.17,21946.95,22453.42,82100],["2020-08-12",22791.06,22791.06,21609.3,22115.77,81000],["2020-08-13",22284.59,22284.59,21609.3,22200.18,79100],["2020-08-14",22115.77,22706.65,21946.95,22537.83,187600],["2020-08-17",22791.06,22791.06,21693.71,22200.18,69400],["2020-08-18",22115.77,22200.18,21862.54,22031.36,38500],["2020-08-19",21440.48,22031.36,21440.48,21946.95,102000],["2020-08-20",21271.66,22115.77,21271.66,21946.95,60300],["2020-08-21",22115.77,22453.42,21862.54,22200.18,42300],["2020-08-24",22284.59,23804.0,22200.18,23297.53,284700],["2020-08-25",23297.53,23972.82,23297.53,23381.94,125800],["2020-08-26",23381.94,23804.0,23213.12,23635.17,184200],["2020-08-27",23635.17,23719.59,23297.53,23297.53,75900],["2020-08-28",23466.35,24732.52,23213.12,24563.7,357600],["2020-08-31",24226.05,24479.29,23635.17,24057.23,97900],["2020-09-01",23972.82,24816.93,23888.41,24563.7,154100],["2020-09-03",24479.29,24563.7,23972.82,24141.64,50900],["2020-09-04",23888.41,23972.82,22791.06,23888.41,69600],["2020-09-07",23635.17,24057.23,22791.06,23128.71,136600],["2020-09-08",23213.12,23297.53,22791.06,23044.29,93500],["2020-09-09",22791.06,23213.12,22791.06,23128.71,79600],["2020-09-10",23128.71,23466.35,22959.88,22959.88,56600],["2020-09-11",23213.12,23297.53,23128.71,23213.12,124600],["2020-09-14",23297.53,23550.76,23044.29,23297.53,76500],["2020-09-15",23297.53,23381.94,23128.71,23381.94,69600],["2020-09-16",23297.53,23297.53,22875.47,23213.12,109900],["2020-09-17",22959.88,23804.0,22959.88,23550.76,130000],["2020-09-18",23635.17,23635.17,23128.71,23466.35,26000],["2020-09-21",23466.35,23466.35,23128.71,23297.53,57500],["2020-09-22",23297.53,23297.53,22791.06,23044.29,44200],["2020-09-23",22959.88,23213.12,22875.47,23213.12,66900],["2020-09-24",23213.12,23213.12,23044.29,23044.29,42100],["2020-09-25",23128.71,23128.71,22875.47,22959.88,28500],["2020-09-28",22791.06,22959.88,22622.24,22791.06,61100],["2020-09-29",22875.47,24394.88,22791.06,23213.12,197800],["2020-09-30",23213.12,23381.94,23044.29,23297.53,24400],["2020-10-01",23213.12,23719.59,23128.71,23381.94,51400],["2020-10-02",23381.94,23550.76,21862.54,23213.12,70200],["2020-10-05",22959.88,23213.12,22959.88,23044.29,50500],["2020-10-06",23044.29,23213.12,22959.88,22959.88,35900],["2020-10-07",22875.47,23128.71,22875.47,22959.88,36500],["2020-10-08",23044.29,23128.71,22706.65,22875.47,90200],["2020-10-09",22875.47,23213.12,22031.36,23044.29,61000],["2020-10-12",22791.06,22791.06,22369.0,22453.42,53300],["2020-10-13",22622.24,22706.65,22200.18,22706.65,25300],["2020-10-14",22115.77,22369.0,21946.95,22115.77,33900],["2020-10-15",21946.95,22369.0,21946.95,22284.59,38400],["2020-10-16",22369.0,22706.65,22284.59,22369.0,24000],["2020-10-19",22031.36,23213.12,22031.36,23128.71,60900],["2020-10-20",22791.06,22791.06,22369.0,22706.65,25400],["2020-10-21",22959.88,23297.53,22706.65,22706.65,51000],["2020-10-22",22791.06,23635.17,22791.06,23466.35,144400],["2020-10-23",23466.35,23888.41,23381.94,23550.76,66200],["2020-10-26",23635.17,23635.17,23213.12,23466.35,34600],["2020-10-27",23381.94,23381.94,22706.65,23128.71,24800],["2020-10-28",22959.88,22959.88,22369.0,22959.88,53700],["2020-10-29",22453.42,23213.12,22369.0,22875.47,43400],["2020-10-30",22622.24,22622.24,22622.24,22622.24,4800],["2020-11-02",22706.65,23297.53,22706.65,23044.29,8100],["2020-11-03",22791.06,23044.29,22791.06,23044.29,13500],["2020-11-04",23213.12,23213.12,22791.06,22959.88,18700],["2020-11-05",22959.88,22959.88,22791.06,22791.06,11500],["2020-11-06",23297.53,23297.53,22622.24,23044.29,1300],["2020-11-09",22791.06,22959.88,22706.65,22875.47,18000],["2020-11-10",22791.06,22959.88,22622.24,22959.88,24000],["2020-11-11",22875.47,22875.47,22791.06,22791.06,12400],["2020-11-12",22791.06,22959.88,22791.06,22959.88,10600],["2020-11-13",22959.88,23381.94,22959.88,23381.94,41100],["2020-11-16",23635.17,23719.59,23213.12,23381.94,51000],["2020-11-17",23550.76,23550.76,23213.12,23213.12,10100],["2020-11-18",23213.12,23466.35,23044.29,23381.94,26900],["2020-11-19",23550.76,23550.76,23044.29,23213.12,35100],["2020-11-20",23213.12,23635.17,23044.29,23550.76,70900],["2020-11-23",23635.17,26842.81,23635.17,26589.57,241600],["2020-11-24",26589.57,26758.39,25745.46,25998.69,79000],["2020-11-25",25998.69,26167.51,25323.4,25745.46,66400],["2020-11-26",25661.05,25745.46,25323.4,25576.64,45400],["2020-11-27",25745.46,26758.39,25745.46,26167.51,55600],["2020-11-30",26167.51,26589.57,25914.28,26251.93,53700],["2020-12-01",26167.51,28277.8,25829.87,27518.1,126200],["2020-12-02",27518.1,28277.8,27518.1,27855.74,43300],["2020-12-03",28362.21,29881.61,28362.21,29375.15,91400],["2020-12-04",29290.73,30725.73,28784.27,30050.44,60500],["2020-12-07",29881.61,29881.61,28024.56,29459.56,48600],["2020-12-08",29121.91,29375.15,28784.27,28784.27,30300],["2020-12-09",29290.73,29797.2,29121.91,29459.56,35200],["2020-12-10",28953.09,29206.32,28193.39,28362.21,46800],["2020-12-11",28531.03,29543.97,27855.74,29459.56,78200],["2020-12-14",32667.19,32667.19,30219.26,31147.78,197800],["2020-12-15",31316.61,34608.65,31147.78,34524.24,283100],["2020-12-16",35452.76,37056.58,34608.65,36212.46,180400],["2020-12-17",35959.23,37985.1,35537.17,36718.93,118900],["2020-12-18",37140.99,37985.1,34524.24,34608.65,203600],["2020-12-21",34693.06,35115.12,33764.53,34608.65,150900],["2020-12-22",34946.29,35452.76,34186.59,34608.65,85800],["2020-12-23",34186.59,35115.12,32920.42,32920.42,162100],["2020-12-24",32920.42,33764.53,32582.78,33342.48,80000],["2020-12-25",33342.48,34186.59,32920.42,33764.53,52000],["2020-12-28",33764.53,33764.53,32413.95,32498.36,89100],["2020-12-29",32498.36,32920.42,32076.31,32582.78,126700],["2020-12-30",31991.9,32751.6,31991.9,32498.36,34800],["2020-12-31",32667.19,32667.19,30810.14,32076.31,35600],["2021-01-04",31823.07,32836.01,31485.43,32498.36,62300],["2021-01-05",32245.13,32413.95,31316.61,31907.49,52400],["2021-01-06",32160.72,32920.42,31738.66,32667.19,75500],["2021-01-07",32667.19,35368.35,32667.19,34186.59,105200],["2021-01-08",35030.7,35283.94,33511.3,33595.71,38200],["2021-01-11",33595.71,33595.71,32076.31,32920.42,46500],["2021-01-12",32920.42,32920.42,32076.31,32836.01,38800],["2021-01-13",33089.24,34186.59,32751.6,33342.48,137300],["2021-01-14",33342.48,33595.71,32920.42,33258.07,64900],["2021-01-15",33173.66,34524.24,32920.42,33764.53,168200],["2021-01-18",33426.89,37985.1,33426.89,36296.87,181600],["2021-01-19",36296.87,37056.58,32076.31,35368.35,262400],["2021-01-20",35030.7,35452.76,31232.19,33848.95,45100],["2021-01-21",34608.65,34608.65,32582.78,34186.59,64800],["2021-01-22",34186.59,34608.65,32076.31,32751.6,120500],["2021-01-25",33004.83,33004.83,32076.31,32329.54,74400],["2021-01-26",32329.54,32329.54,29966.02,30050.44,248500],["2021-01-27",30050.44,30978.96,27011.63,28699.85,141700],["2021-01-28",25323.4,27686.92,24563.7,24563.7,194000],["2021-01-29",24479.29,28868.68,24479.29,28868.68,113000],["2021-02-01",31232.19,31232.19,27433.68,27855.74,9700],["2021-02-02",29206.32,29290.73,27011.63,28362.21,27800],["2021-02-03",28277.8,30134.85,27940.15,28953.09,31300],["2021-02-04",31147.78,31147.78,28277.8,28699.85,14000],["2021-02-05",29543.97,29543.97,28699.85,28699.85,36000],["2021-02-08",28868.68,28868.68,25323.4,28784.27,39400],["2021-02-09",27686.92,28699.85,27686.92,27855.74,13500],["2021-02-17",29459.56,29543.97,27940.15,29121.91,19800],["2021-02-18",28615.44,29037.5,28193.39,28193.39,20900],["2021-02-19",28699.85,28784.27,28277.8,28699.85,67700],["2021-02-22",28531.03,28868.68,28362.21,28615.44,91300],["2021-02-23",29375.15,29375.15,28531.03,28531.03,58900],["2021-02-24",29543.97,29543.97,28615.44,28699.85,34300],["2021-02-25",28699.85,28868.68,28108.98,28615.44,26100],["2021-02-26",28699.85,28699.85,27433.68,28615.44,99900],["2021-03-01",29121.91,32413.95,29121.91,32413.95,258000],["2021-03-02",37140.99,37140.99,34608.65,36043.64,300700],["2021-03-03",36043.64,36043.64,34608.65,35283.94,102400],["2021-03-04",34608.65,34777.47,32920.42,33764.53,163300],["2021-03-05",33342.48,36296.87,30303.67,35030.7,151900],["2021-03-08",35030.7,35115.12,33848.95,34186.59,62900],["2021-03-09",33511.3,34271.0,33342.48,34017.77,61200],["2021-03-10",33764.53,35283.94,33764.53,34777.47,47300],["2021-03-11",34271.0,34861.88,34271.0,34608.65,44100],["2021-03-12",35452.76,35874.82,34693.06,34693.06,49800],["2021-03-15",35452.76,35621.58,34271.0,34608.65,123300],["2021-03-16",35030.7,35452.76,34271.0,34271.0,83000],["2021-03-17",34186.59,34186.59,32920.42,33258.07,208400],["2021-03-18",33342.48,33426.89,32498.36,32498.36,114800],["2021-03-19",32498.36,34439.83,32413.95,32920.42,90000],["2021-03-22",33173.66,33848.95,32751.6,33004.83,118100],["2021-03-23",33004.83,33004.83,32329.54,32667.19,87800],["2021-03-24",32667.19,32667.19,31654.25,31738.66,79400],["2021-03-25",32498.36,32498.36,31063.37,31063.37,74200],["2021-03-26",31232.19,31485.43,29966.02,30978.96,47100],["2021-03-29",30978.96,32076.31,30641.32,31569.84,36700],["2021-03-30",31232.19,31654.25,30219.26,30810.14,71100],["2021-03-31",30641.32,30641.32,29628.38,30556.9,76400],["2021-04-01",30641.32,31063.37,30388.08,30978.96,36300],["2021-04-02",30978.96,31147.78,30810.14,31147.78,33700],["2021-04-05",31232.19,31401.02,30810.14,31063.37,36900],["2021-04-06",30978.96,30978.96,30303.67,30472.49,72500],["2021-04-07",30641.32,30641.32,30050.44,30388.08,32800],["2021-04-08",30388.08,30725.73,30134.85,30388.08,33600],["2021-04-09",30388.08,30810.14,30134.85,30303.67,59300],["2021-04-12",30303.67,30388.08,30219.26,30388.08,55800],["2021-04-13",30303.67,30388.08,30134.85,30219.26,43200],["2021-04-14",30050.44,30219.26,29966.02,29966.02,10100],["2021-04-15",30810.14,31232.19,29375.15,29797.2,43800],["2021-04-16",29797.2,29797.2,27855.74,28362.21,34400],["2021-04-19",27855.74,28193.39,27180.45,27771.33,64500],["2021-04-20",27855.74,28615.44,27855.74,28446.62,35300],["2021-04-22",28446.62,28446.62,27686.92,27855.74,64600],["2021-04-23",27855.74,27855.74,27096.04,27855.74,32000],["2021-04-26",27602.51,27602.51,26589.57,27433.68,32100],["2021-04-27",28699.85,28699.85,26758.39,26758.39,16400],["2021-04-28",27096.04,27349.27,26167.51,26842.81,21400],["2021-04-29",26927.22,26927.22,26251.93,26673.98,17900],["2021-05-04",26673.98,26673.98,24479.29,25914.28,14700],["2021-05-05",25829.87,27011.63,25829.87,26842.81,13700],["2021-05-06",27011.63,27180.45,26758.39,26758.39,18600],["2021-05-07",26927.22,27855.74,25323.4,26420.75,18300],["2021-05-10",26167.51,26589.57,25323.4,26167.51,41700],["2021-05-11",26589.57,26589.57,25914.28,26167.51,18300],["2021-05-12",26083.1,26589.57,26083.1,26589.57,26800],["2021-05-13",26589.57,26589.57,25576.64,26167.51,22400],["2021-05-14",26167.51,26167.51,25492.22,25829.87,9800],["2021-05-17",25829.87,26167.51,25323.4,25745.46,16800],["2021-05-18",24985.76,25661.05,24479.29,24816.93,34300],["2021-05-19",24479.29,24648.11,23635.17,23719.59,15400],["2021-05-20",24479.29,25576.64,23719.59,24226.05,34900],["2021-05-21",23635.17,24394.88,23635.17,24394.88,6600],["2021-05-24",24394.88,24816.93,24394.88,24732.52,22600],["2021-05-25",24479.29,24901.34,24479.29,24479.29,47900],["2021-05-26",24563.7,24563.7,23719.59,24394.88,8900],["2021-05-27",24394.88,24394.88,23635.17,24057.23,9200],["2021-05-28",23972.82,24057.23,23635.17,23804.0,18000],["2021-05-31",23719.59,23719.59,22791.06,23381.94,55000],["2021-06-01",23128.71,26505.16,22791.06,25323.4,65800],["2021-06-02",25238.99,27349.27,24563.7,27349.27,88300],["2021-06-03",27855.74,30810.14,27855.74,30725.73,126100],["2021-06-04",30134.85,30810.14,26336.34,28699.85,127800],["2021-06-07",28615.44,28615.44,26251.93,26927.22,30600],["2021-06-08",27011.63,27771.33,26336.34,26336.34,42100],["2021-06-09",26336.34,27686.92,25323.4,27011.63,22200],["2021-06-10",27011.63,27011.63,25998.69,26505.16,23000],["2021-06-11",26420.75,27011.63,26167.51,26505.16,15300],["2021-06-14",26505.16,26927.22,26505.16,26505.16,14100],["2021-06-15",26589.57,26589.57,26167.51,26336.34,20100],["2021-06-16",26336.34,26589.57,25829.87,26420.75,21900],["2021-06-17",26167.51,26927.22,26167.51,26673.98,18400],["2021-06-18",26673.98,27011.63,26589.57,26589.57,44100],["2021-06-21",27011.63,27433.68,26673.98,26842.81,30300],["2021-06-22",27011.63,27011.63,26167.51,26673.98,13000],["2021-06-23",26673.98,27011.63,26336.34,26589.57,24100],["2021-06-24",26589.57,26589.57,26167.51,26505.16,5700],["2021-06-25",26589.57,26673.98,25829.87,26336.34,14100],["2021-06-28",26167.51,26842.81,25829.87,25829.87,8300],["2021-06-29",26083.1,26589.57,25829.87,26420.75,10000],["2021-06-30",26505.16,27011.63,26167.51,26589.57,29900],["2021-07-01",25914.28,26589.57,25914.28,26505.16,30400],["2021-07-02",26420.75,26758.39,26420.75,26505.16,39900],["2021-07-05",26167.51,26505.16,25745.46,26167.51,27500],["2021-07-06",26251.93,26251.93,25998.69,25998.69,12000],["2021-07-07",25998.69,26083.1,25492.22,25661.05,20800],["2021-07-08",25745.46,26167.51,25745.46,25829.87,7900],["2021-07-09",25829.87,25829.87,24479.29,24816.93,6100],["2021-07-12",26167.51,26167.51,23635.17,23888.41,23000],["2021-07-13",24310.46,25323.4,24310.46,24563.7,6600],["2021-07-14",24479.29,24901.34,22791.06,24479.29,8400],["2021-07-15",24479.29,24479.29,23972.82,23972.82,4500],["2021-07-16",23888.41,24310.46,23888.41,24141.64,10000],["2021-07-19",23972.82,23972.82,22791.06,23804.0,3200],["2021-07-20",23635.17,24057.23,23213.12,23213.12,8900],["2021-07-21",23804.0,24479.29,23804.0,24057.23,5800],["2021-07-22",24226.05,24479.29,23972.82,24479.29,2100],["2021-07-23",23635.17,24310.46,23635.17,23719.59,5500],["2021-07-26",22453.42,24901.34,21862.54,23550.76,99300],["2021-07-27",23381.94,23466.35,22959.88,23381.94,7600],["2021-07-28",23381.94,23804.0,23381.94,23466.35,2600],["2021-07-29",23213.12,23466.35,23044.29,23297.53,17300],["2021-07-30",23213.12,23635.17,23044.29,23550.76,14600],["2021-08-02",23213.12,23213.12,23044.29,23213.12,14200],["2021-08-03",23213.12,23550.76,23128.71,23381.94,7200],["2021-08-04",23466.35,23635.17,23381.94,23550.76,5500],["2021-08-05",23635.17,24479.29,23635.17,23804.0,42600],["2021-08-06",24732.52,26505.16,24141.64,25914.28,53800],["2021-08-09",26167.51,27011.63,26167.51,26505.16,25800],["2021-08-10",26842.81,26842.81,25745.46,25998.69,29100],["2021-08-11",25998.69,26167.51,24985.76,25323.4,24400],["2021-08-12",25661.05,26167.51,24816.93,25745.46,22900],["2021-08-13",25323.4,25661.05,25323.4,25323.4,21800],["2021-08-16",25492.22,26167.51,25492.22,25998.69,24200],["2021-08-17",26083.1,27011.63,26083.1,26673.98,46000],["2021-08-18",26842.81,26842.81,26251.93,26251.93,12600],["2021-08-19",26420.75,26420.75,25407.81,26083.1,7100],["2021-08-20",26167.51,26589.57,25323.4,26167.51,21300],["2021-08-23",25745.46,25745.46,24057.23,25323.4,8300],["2021-08-24",25154.58,25154.58,24226.05,24310.46,53200],["2021-08-25",24057.23,25323.4,23635.17,24985.76,6400],["2021-08-26",24563.7,24648.11,23972.82,24479.29,30200],["2021-08-27",24394.88,24901.34,24226.05,24310.46,19700],["2021-08-30",24732.52,25492.22,24310.46,25154.58,52300],["2021-08-31",25492.22,25492.22,24901.34,24985.76,47000],["2021-09-01",25154.58,25576.64,25154.58,25407.81,32600],["2021-09-06",26589.57,26589.57,25492.22,26420.75,55700],["2021-09-07",26336.34,26336.34,25745.46,25745.46,32700],["2021-09-08",25323.4,25829.87,25323.4,25407.81,16800],["2021-09-09",29375.15,29375.15,25492.22,25745.46,11500],["2021-09-10",28108.98,28108.98,25492.22,26167.51,27500],["2021-09-13",26673.98,26673.98,25829.87,26673.98,87900],["2021-09-14",26505.16,27011.63,26251.93,26336.34,12900],["2021-09-15",26336.34,27011.63,26251.93,27011.63,44700],["2021-09-16",27011.63,27180.45,26505.16,26505.16,37700],["2021-09-17",26505.16,26927.22,26420.75,26758.39,53000],["2021-09-20",26927.22,26927.22,26505.16,26589.57,46600],["2021-09-21",26505.16,26505.16,25745.46,26083.1,41800],["2021-09-22",25829.87,26673.98,25829.87,26673.98,30000],["2021-09-23",26673.98,26673.98,25829.87,26251.93,22400],["2021-09-24",26167.51,26420.75,25745.46,26420.75,18200],["2021-09-27",26083.1,26083.1,25238.99,25238.99,53500],["2021-09-28",24732.52,25745.46,24479.29,25745.46,19500],["2021-09-29",25323.4,25745.46,25323.4,25492.22,8000],["2021-09-30",25407.81,26167.51,25407.81,25998.69,14000],["2021-10-01",25998.69,26673.98,25745.46,25998.69,30000],["2021-10-04",25998.69,26673.98,25998.69,26336.34,28400],["2021-10-05",26420.75,26420.75,25998.69,26167.51,14900],["2021-10-06",26251.93,26251.93,24985.76,26167.51,16800],["2021-10-07",26083.1,27011.63,26083.1,26758.39,101000],["2021-10-08",27855.74,27855.74,26842.81,26842.81,48900],["2021-10-11",27180.45,27855.74,26927.22,27096.04,54500],["2021-10-12",27011.63,27011.63,26167.51,26927.22,43900],["2021-10-13",27433.68,27433.68,26420.75,26842.81,34400],["2021-10-14",27349.27,27349.27,26842.81,26842.81,16700],["2021-10-15",26842.81,27264.86,26842.81,27011.63,25100],["2021-10-18",27011.63,27011.63,26251.93,26505.16,39900],["2021-10-19",26505.16,26758.39,26505.16,26589.57,14700],["2021-10-20",26842.81,26842.81,26167.51,26336.34,29700],["2021-10-21",26758.39,26927.22,26251.93,26336.34,25800],["2021-10-22",26251.93,26420.75,26083.1,26167.51,28000],["2021-10-25",26251.93,26420.75,25998.69,26336.34,29000],["2021-10-26",26336.34,27264.86,26336.34,27011.63,141100],["2021-10-27",27349.27,27855.74,27011.63,27011.63,68400],["2021-10-28",27096.04,27433.68,27011.63,27096.04,72800],["2021-10-29",27096.04,28193.39,27011.63,28193.39,262100],["2021-11-01",28193.39,29543.97,27940.15,29037.5,196400],["2021-11-02",29290.73,29712.79,28953.09,29543.97,124300],["2021-11-03",29290.73,29459.56,28362.21,28531.03,150700],["2021-11-04",28446.62,28868.68,28024.56,28193.39,78000],["2021-11-05",28277.8,29121.91,28108.98,29037.5,59600],["2021-11-08",29375.15,30303.67,29037.5,29881.61,157600],["2021-11-09",29712.79,30388.08,29543.97,29712.79,64300],["2021-11-10",29712.79,32160.72,29712.79,31907.49,215900],["2021-11-11",31907.49,32751.6,31232.19,31401.02,198700],["2021-11-12",31654.25,31654.25,30556.9,31401.02,59700],["2021-11-15",31654.25,31654.25,31147.78,31147.78,106400],["2021-11-16",31232.19,31232.19,30641.32,30894.55,70800],["2021-11-17",30894.55,31232.19,30472.49,31063.37,64600],["2021-11-18",31401.02,31569.84,31232.19,31485.43,105900],["2021-11-19",32076.31,32076.31,30388.08,30810.14,74800],["2021-11-22",31147.78,31232.19,28193.39,28531.03,75800],["2021-11-23",28362.21,29543.97,27855.74,29543.97,48700],["2021-11-24",29881.61,29881.61,29543.97,29712.79,41800],["2021-11-25",29712.79,29966.02,29543.97,29797.2,75000],["2021-11-26",29712.79,29966.02,29628.38,29881.61,58900],["2021-11-29",29543.97,29543.97,28784.27,29375.15,56300],["2021-11-30",29375.15,30894.55,29375.15,30472.49,89500],["2021-12-01",30472.49,31063.37,30388.08,30894.55,81800],["2021-12-02",30978.96,32076.31,30978.96,31907.49,157900],["2021-12-03",31654.25,31907.49,30556.9,30894.55,64100],["2021-12-06",30810.14,30810.14,29121.91,29121.91,97600],["2021-12-07",29121.91,31063.37,28868.68,29966.02,52500],["2021-12-08",29628.38,29881.61,29459.56,29712.79,31000],["2021-12-09",29290.73,30134.85,29206.32,29712.79,17600],["2021-12-10",30388.08,30388.08,29290.73,29543.97,17700],["2021-12-13",29628.38,29628.38,29037.5,29459.56,37900],["2021-12-14",29459.56,29459.56,28953.09,29121.91,72600],["2021-12-15",29543.97,29966.02,28953.09,29375.15,28200],["2021-12-16",29966.02,29966.02,28953.09,29459.56,31500],["2021-12-17",29375.15,29375.15,28953.09,28953.09,67800],["2021-12-20",29206.32,29635.83,28776.82,29120.42,28900],["2021-12-21",29206.32,29464.03,29034.52,29378.12,63500],["2021-12-22",29635.83,29635.83,29292.22,29549.93,22700],["2021-12-23",29893.53,29893.53,29034.52,29034.52,66600],["2021-12-24",28347.31,29292.22,28347.31,28862.72,9200],["2021-12-27",28433.21,29206.32,28433.21,29120.42,14500],["2021-12-28",29206.32,29378.12,28948.62,29206.32,66200],["2021-12-29",29120.42,29464.03,29120.42,29464.03,30000],["2021-12-30",29206.32,29464.03,29120.42,29292.22,32400],["2021-12-31",29120.42,29292.22,28948.62,29292.22,33000],["2022-01-04",29206.32,29206.32,28948.62,29206.32,28600],["2022-01-05",29292.22,29378.12,29034.52,29378.12,24910],["2022-01-06",29464.03,29464.03,29034.52,29378.12,20400],["2022-01-07",29464.03,29464.03,28690.92,28948.62,19700],["2022-01-10",29034.52,29206.32,28862.72,28862.72,52200],["2022-01-11",29120.42,29206.32,28605.02,28948.62,26400],["2022-01-12",28948.62,28948.62,28347.31,28776.82,14900],["2022-01-13",28948.62,28948.62,28347.31,28347.31,18400],["2022-01-14",26199.79,28605.02,26199.79,27488.3,17000],["2022-01-17",28003.71,28003.71,26629.29,26629.29,32000],["2022-01-18",25770.28,27144.7,23107.36,25340.78,31900],["2022-01-19",24911.28,25254.88,24567.67,24911.28,24200],["2022-01-20",25340.78,27831.91,24138.17,27831.91,17000],["2022-01-21",27316.5,27316.5,25684.38,26543.39,8100],["2022-01-24",27316.5,27316.5,25770.28,25942.09,20800],["2022-01-25",26113.89,26543.39,25770.28,26543.39,7200],["2022-01-26",26629.29,28089.61,26543.39,26715.2,56000],["2022-01-27",27316.5,27402.4,25856.19,27230.6,14600],["2022-01-28",27144.7,27831.91,26629.29,26629.29,6400],["2022-02-07",28690.92,28690.92,27917.81,28175.51,7200],["2022-02-08",28175.51,28261.41,26285.69,27058.8,10200],["2022-02-09",28261.41,28261.41,27144.7,27488.3,16100],["2022-02-10",27660.11,27660.11,27230.6,27402.4,5500],["2022-02-11",27402.4,28433.21,25340.78,27058.8,9400],["2022-02-14",28089.61,28089.61,26629.29,27488.3,53400],["2022-02-15",27402.4,28347.31,26199.79,26801.1,16500],["2022-02-16",26629.29,27488.3,26629.29,27402.4,13200],["2022-02-17",27488.3,27831.91,27144.7,27574.2,22900],["2022-02-18",27917.81,28261.41,27316.5,27488.3,17100],["2022-02-21",27058.8,27488.3,27058.8,27144.7,16500],["2022-02-22",27402.4,27488.3,26801.1,26887.0,21300],["2022-02-23",27831.91,27831.91,27144.7,27316.5,25000],["2022-02-24",27488.3,28347.31,26972.9,27144.7,7600],["2022-02-25",27917.81,28261.41,27488.3,27488.3,11300],["2022-02-28",27917.81,27917.81,26715.2,26887.0,9600],["2022-03-01",26972.9,27574.2,26715.2,27316.5,17300],["2022-03-02",27660.11,27660.11,26887.0,26887.0,9000],["2022-03-03",27144.7,27230.6,26887.0,27230.6,16200],["2022-03-04",27230.6,27917.81,27058.8,27488.3,22300],["2022-03-07",27488.3,28433.21,27230.6,28175.51,62900],["2022-03-08",28347.31,30237.13,28175.51,29979.43,68900],["2022-03-09",30408.94,30408.94,29635.83,30065.33,58800],["2022-03-10",29979.43,30408.94,29635.83,29893.53,30500],["2022-03-11",29979.43,29979.43,28519.11,29120.42,45300],["2022-03-14",28089.61,29206.32,28089.61,28605.02,31500],["2022-03-15",29206.32,29206.32,28347.31,29206.32,31600],["2022-03-16",29206.32,29378.12,29206.32,29292.22,29800],["2022-03-17",29292.22,30065.33,29292.22,29893.53,27100],["2022-03-18",30065.33,30065.33,29292.22,29893.53,25900],["2022-03-21",29893.53,29893.53,29206.32,29549.93,26900],["2022-03-22",29807.63,29807.63,29206.32,29378.12,21400],["2022-03-23",29292.22,29464.03,28862.72,29120.42,11500],["2022-03-24",29034.52,29464.03,28776.82,29378.12,14800],["2022-03-25",29378.12,30924.34,29034.52,29464.03,19400],["2022-03-28",30408.94,30408.94,28776.82,29206.32,60800],["2022-03-29",28605.02,29464.03,28605.02,29206.32,22000],["2022-03-30",29378.12,29549.93,28948.62,28948.62,9400],["2022-03-31",29292.22,30924.34,29206.32,30752.54,112800],["2022-04-01",30494.84,30838.44,29979.43,30237.13,46800],["2022-04-04",30237.13,30752.54,29635.83,30408.94,22400],["2022-04-05",29721.73,30408.94,29721.73,29893.53,17800],["2022-04-06",30065.33,30151.23,29635.83,29807.63,22700],["2022-04-07",30408.94,30408.94,29378.12,29893.53,33600],["2022-04-08",30323.03,30323.03,29292.22,29464.03,28400],["2022-04-12",29807.63,29807.63,29120.42,29120.42,18000],["2022-04-13",29120.42,29807.63,29120.42,29206.32,18100],["2022-04-14",29807.63,29807.63,29120.42,29206.32,5000],["2022-04-15",29206.32,29292.22,28347.31,29206.32,6500],["2022-04-18",29807.63,29807.63,28519.11,28948.62,26600],["2022-04-19",29549.93,29549.93,28776.82,29120.42,21500],["2022-04-20",28776.82,29120.42,27660.11,28776.82,20100],["2022-04-21",28261.41,28776.82,26972.9,28519.11,39400],["2022-04-22",29464.03,29464.03,27660.11,28089.61,18600],["2022-04-25",28690.92,28690.92,26199.79,26199.79,34800],["2022-04-26",25770.28,27144.7,25083.08,27144.7,23700],["2022-04-27",28519.11,28519.11,27230.6,27230.6,1900],["2022-04-28",28519.11,28690.92,27488.3,27488.3,13600],["2022-04-29",28519.11,28948.62,26629.29,27488.3,23800],["2022-05-04",27746.01,27917.81,27230.6,27402.4,3500],["2022-05-05",27402.4,27831.91,26972.9,27058.8,8100],["2022-05-06",27316.5,27316.5,26629.29,26972.9,3500],["2022-05-09",27831.91,27917.81,25340.78,25426.68,78800],["2022-05-10",24052.27,25770.28,24052.27,25770.28,35700],["2022-05-11",26543.39,26543.39,25512.58,25512.58,10700],["2022-05-12",25770.28,26543.39,25168.98,25340.78,27300],["2022-05-13",24911.28,26027.99,24739.47,24739.47,24900],["2022-05-16",25083.08,25340.78,24739.47,25254.88,10500],["2022-05-17",25168.98,26543.39,24911.28,25942.09,16900],["2022-05-18",25770.28,26371.59,25770.28,26113.89,8500],["2022-05-19",26113.89,26285.69,25168.98,25684.38,32000],["2022-05-20",25340.78,25770.28,24911.28,25340.78,15600],["2022-05-23",26113.89,26113.89,25168.98,25168.98,4700],["2022-05-24",24911.28,25254.88,24481.77,25254.88,10900],["2022-05-25",24739.47,25168.98,24739.47,25083.08,32600],["2022-05-26",24997.18,25426.68,24997.18,25426.68,8100],["2022-05-27",25340.78,26371.59,25340.78,26199.79,24900],["2022-05-30",25598.48,26285.69,25340.78,26285.69,39300],["2022-05-31",25770.28,25856.19,23622.76,24052.27,450700],["2022-06-01",24309.97,24481.77,21990.64,22334.25,765700],["2022-06-02",22763.75,23193.26,21990.64,22591.95,161700],["2022-06-03",22591.95,23193.26,22591.95,22591.95,190000],["2022-06-06",22763.75,22935.55,21647.04,21647.04,227000],["2022-06-07",21647.04,21904.74,20702.13,21303.44,306500],["2022-06-08",21131.63,21904.74,21045.73,21475.24,146300],["2022-06-09",21904.74,22248.35,20272.62,21389.34,450868],["2022-06-10",21303.44,21389.34,20788.03,20788.03,199500],["2022-06-13",20788.03,20873.93,18898.21,18984.11,292000],["2022-06-14",18898.21,19241.81,18039.2,18296.9,205900],["2022-06-15",18898.21,18898.21,16750.68,16922.49,327600],["2022-06-16",17351.99,17437.89,16922.49,17180.19,124900],["2022-06-17",16750.68,16836.59,15462.17,15891.68,240600],["2022-06-20",15891.68,15891.68,14173.66,14173.66,304700],["2022-06-21",14345.46,15891.68,14173.66,15118.57,305500],["2022-06-22",15376.27,15462.17,14860.86,15118.57,116100],["2022-06-23",15118.57,15719.87,15118.57,15633.97,223200],["2022-06-24",15548.07,16664.78,15462.17,16149.38,172500],["2022-06-27",16149.38,17094.29,16149.38,17094.29,130600],["2022-06-28",17094.29,17781.5,16664.78,17351.99,182100],["2022-06-29",17008.39,17523.79,16750.68,17094.29,112800],["2022-06-30",17437.89,17609.69,16578.88,16578.88,139500],["2022-07-01",16492.98,16836.59,15891.68,16750.68,111200],["2022-07-04",16750.68,17180.19,16664.78,16922.49,87200],["2022-07-05",17008.39,17180.19,16578.88,16836.59,100800],["2022-07-06",16836.59,17180.19,16492.98,16836.59,123600],["2022-07-07",16750.68,16750.68,16321.18,16750.68,150000],["2022-07-08",16922.49,16922.49,16407.08,16664.78,73700],["2022-07-11",16492.98,18468.7,16321.18,17781.5,287200],["2022-07-12",17609.69,18382.8,17609.69,18211.0,106100],["2022-07-13",18039.2,18640.51,17953.3,18468.7,145200],["2022-07-14",18468.7,18468.7,17609.69,17781.5,160200],["2022-07-15",17609.69,18039.2,17523.79,17695.6,110100],["2022-07-18",17695.6,17953.3,17523.79,17781.5,100700],["2022-07-19",17695.6,17781.5,17523.79,17609.69,52100],["2022-07-20",17867.4,18125.1,17609.69,17609.69,127700],["2022-07-21",17781.5,17781.5,17523.79,17695.6,61300],["2022-07-22",17695.6,17867.4,17523.79,17609.69,56800],["2022-07-25",17609.69,17609.69,17266.09,17609.69,61800],["2022-07-26",17523.79,17609.69,17180.19,17266.09,254600],["2022-07-27",17266.09,17266.09,16664.78,17008.39,120400],["2022-07-28",17437.89,17437.89,17008.39,17180.19,50300],["2022-07-29",17180.19,17609.69,17094.29,17266.09,170500],["2022-08-01",17351.99,17437.89,17094.29,17351.99,113900],["2022-08-02",17351.99,17523.79,17180.19,17437.89,114600],["2022-08-03",17351.99,17437.89,17180.19,17437.89,93500],["2022-08-04",17437.89,18125.1,17437.89,17781.5,224800],["2022-08-05",17781.5,18211.0,17609.69,17781.5,157500],["2022-08-08",17953.3,17953.3,17437.89,17523.79,184200],["2022-08-09",17523.79,17695.6,17437.89,17523.79,106700],["2022-08-10",17523.79,17695.6,17437.89,17523.79,142300],["2022-08-11",17609.69,18382.8,17609.69,18382.8,758300],["2022-08-12",18382.8,20014.92,18211.0,19757.22,546500],["2022-08-15",19757.22,19843.12,19499.52,19585.42,250300],["2022-08-16",19413.61,19843.12,19070.01,19757.22,718500],["2022-08-17",19671.32,21217.53,19671.32,20530.33,656000],["2022-08-18",20530.33,21045.73,20186.72,20358.52,240700],["2022-08-19",20186.72,20873.93,20186.72,20616.23,372900],["2022-08-22",20616.23,20702.13,20014.92,20358.52,492200],["2022-08-23",20272.62,21045.73,20272.62,20873.93,338500],["2022-08-24",20873.93,21131.63,20702.13,20959.83,81700],["2022-08-25",20873.93,21303.44,20444.43,20873.93,251400],["2022-08-26",20788.03,20788.03,20358.52,20530.33,330400],["2022-08-29",19929.02,20186.72,19499.52,20014.92,213200],["2022-08-30",20014.92,20186.72,19843.12,20100.82,40100],["2022-08-31",19929.02,20100.82,19757.22,19929.02,82900],["2022-09-05",19499.52,19929.02,19499.52,19929.02,99500],["2022-09-06",20186.72,20186.72,19757.22,19843.12,134800],["2022-09-07",20186.72,20186.72,18898.21,19155.91,182100],["2022-09-08",18984.11,19413.61,18640.51,18898.21,169800],["2022-09-09",18726.41,18898.21,18211.0,18726.41,93800],["2022-09-12",18812.31,19070.01,18640.51,19070.01,76200],["2022-09-13",19241.81,19499.52,19070.01,19413.61,146200],["2022-09-14",18898.21,19585.42,18812.31,19413.61,193400],["2022-09-15",19671.32,19929.02,19241.81,19499.52,51000],["2022-09-16",19585.42,19585.42,18640.51,19070.01,123900],["2022-09-19",18468.7,18984.11,18039.2,18296.9,115800],["2022-09-20",18296.9,18468.7,17781.5,18039.2,271100],["2022-09-21",18039.2,18039.2,17781.5,17953.3,59600],["2022-09-22",17953.3,18382.8,17695.6,18039.2,389400],["2022-09-23",18039.2,18296.9,17867.4,18125.1,60400],["2022-09-26",18039.2,18039.2,17008.39,17266.09,84000],["2022-09-27",17351.99,17437.89,16836.59,16836.59,92400],["2022-09-28",17094.29,17094.29,14603.16,15032.67,411200],["2022-09-29",15462.17,16321.18,15032.67,15118.57,150000],["2022-09-30",15118.57,15805.77,14603.16,15376.27,196300],["2022-10-03",15118.57,15633.97,14603.16,14603.16,112400],["2022-10-04",15290.37,15290.37,14173.66,14603.16,139300],["2022-10-05",15032.67,15462.17,14774.96,15032.67,61100],["2022-10-06",15548.07,15548.07,14517.26,14689.06,66400],["2022-10-07",14603.16,14603.16,13400.55,14173.66,153100],["2022-10-10",12885.14,14345.46,12026.13,13915.95,1369668],["2022-10-11",14173.66,14259.56,13400.55,13400.55,218900],["2022-10-12",13572.35,14173.66,13486.45,14087.76,109400],["2022-10-13",14173.66,14173.66,13744.15,13830.05,78500],["2022-10-14",13830.05,14345.46,13830.05,14173.66,69300],["2022-10-17",14087.76,14431.36,14001.85,14259.56,97000],["2022-10-18",14603.16,15290.37,14603.16,14860.86,126100],["2022-10-19",14860.86,15548.07,14689.06,14860.86,71400],["2022-10-20",14860.86,14860.86,14345.46,14431.36,91100],["2022-10-21",14431.36,14603.16,13572.35,13830.05,178400],["2022-10-24",14345.46,15118.57,13314.65,13744.15,218500],["2022-10-25",13830.05,14173.66,11854.33,14087.76,144700],["2022-10-26",14087.76,14087.76,13572.35,13744.15,130600],["2022-10-27",13744.15,14603.16,13486.45,14603.16,580200],["2022-10-28",14774.96,14860.86,13915.95,14087.76,207700],["2022-10-31",14431.36,14431.36,13744.15,13915.95,473600],["2022-11-01",14345.46,14946.77,14345.46,14517.26,454400],["2022-11-02",14517.26,14774.96,14431.36,14517.26,458800],["2022-11-03",14517.26,14860.86,14259.56,14603.16,234500],["2022-11-04",15032.67,15548.07,14087.76,14431.36,158100],["2022-11-07",14345.46,14345.46,13830.05,14001.85,90700],["2022-11-08",13572.35,14173.66,13572.35,14087.76,78200],["2022-11-09",14001.85,14173.66,13830.05,14001.85,61300],["2022-11-10",14001.85,14087.76,13314.65,13486.45,382700],["2022-11-11",14517.26,14517.26,13314.65,13658.25,68700],["2022-11-14",13572.35,13744.15,12713.34,13486.45,223800],["2022-11-15",11253.02,13314.65,11253.02,11768.43,558700],["2022-11-16",9964.51,11768.43,9878.61,11510.73,529800],["2022-11-17",11744.73,12015.77,11383.36,12015.77,228200],["2022-11-18",11925.42,12557.83,11564.04,11925.42,210100],["2022-11-21",12377.14,12648.17,12015.77,12377.14,170600],["2022-11-22",12467.49,12557.83,11835.08,12196.45,134900],["2022-11-23",12196.45,12648.17,11925.42,12196.45,111000],["2022-11-24",12196.45,12196.45,11835.08,12106.11,115300],["2022-11-25",12106.11,12648.17,11744.73,12377.14,519800],["2022-11-28",12467.49,13099.89,12196.45,13009.55,215500],["2022-11-29",13099.89,13370.93,12738.52,13190.24,133600],["2022-11-30",13190.24,13280.58,12919.21,13099.89,154900],["2022-12-01",13190.24,13641.96,13009.55,13099.89,342500],["2022-12-02",13009.55,13370.93,12919.21,13190.24,179000],["2022-12-05",13551.62,13732.3,13370.93,13551.62,238100],["2022-12-06",13822.65,13912.99,13099.89,13099.89,280000],["2022-12-07",13190.24,13641.96,13099.89,13461.27,239600],["2022-12-08",13551.62,13912.99,13280.58,13551.62,221100],["2022-12-09",13551.62,13912.99,13280.58,13551.62,171300],["2022-12-12",13641.96,13912.99,13370.93,13732.3,174100],["2022-12-13",13732.3,13732.3,13370.93,13641.96,147300],["2022-12-14",13732.3,13912.99,13551.62,13641.96,128500],["2022-12-15",12648.17,13732.3,11654.39,13641.96,163800],["2022-12-16",13641.96,13732.3,13461.27,13551.62,62100],["2022-12-19",13461.27,13641.96,13370.93,13370.93,185000],["2022-12-20",13551.62,13551.62,12919.21,13009.55,283200],["2022-12-21",13009.55,13099.89,12738.52,12919.21,111600],["2022-12-22",13009.55,13280.58,12919.21,13099.89,85600],["2022-12-23",13009.55,13370.93,13009.55,13099.89,47600],["2022-12-26",13280.58,13280.58,12557.83,12557.83,624500],["2022-12-27",12648.17,13009.55,12557.83,12919.21,58400],["2022-12-28",12919.21,13099.89,12738.52,13099.89,573400],["2022-12-29",12919.21,14003.34,12919.21,13732.3,236500],["2022-12-30",13461.27,14184.02,13461.27,13912.99,3355200],["2023-01-03",14093.68,14997.12,14093.68,14545.4,131400],["2023-01-04",14455.06,14726.09,14003.34,14455.06,3301800],["2023-01-05",14364.71,14455.06,14093.68,14455.06,82700],["2023-01-06",14906.78,15087.46,14003.34,14184.02,96300],["2023-01-09",14274.37,14274.37,14003.34,14093.68,82300],["2023-01-10",13551.62,14093.68,13551.62,14003.34,142600],["2023-01-11",13551.62,14093.68,13551.62,14003.34,59300],["2023-01-12",14003.34,14093.68,13732.3,13822.65,51100],["2023-01-13",13822.65,14003.34,13551.62,13551.62,113500],["2023-01-16",13822.65,13822.65,13551.62,13822.65,102600],["2023-01-17",13641.96,14093.68,13551.62,14003.34,123900],["2023-01-18",13912.99,14093.68,13822.65,13912.99,90400],["2023-01-19",14003.34,14003.34,13641.96,13641.96,132400],["2023-01-27",14003.34,14093.68,13822.65,14093.68,103900],["2023-01-30",14003.34,14274.37,14003.34,14274.37,180200],["2023-01-31",14093.68,14274.37,14003.34,14093.68,86800],["2023-02-01",14093.68,14997.12,14003.34,14093.68,318700],["2023-02-02",14184.02,14455.06,14003.34,14003.34,79400],["2023-02-03",14093.68,14455.06,14003.34,14274.37,196000],["2023-02-06",14274.37,14364.71,14093.68,14274.37,108100],["2023-02-07",14455.06,14455.06,14093.68,14184.02,145000],["2023-02-08",14093.68,14364.71,14003.34,14184.02,45400],["2023-02-09",14093.68,14184.02,14093.68,14093.68,46100],["2023-02-10",14093.68,14093.68,13822.65,13912.99,94700],["2023-02-13",13822.65,13822.65,13009.55,13099.89,144800],["2023-02-14",13370.93,13370.93,13099.89,13190.24,66300],["2023-02-15",13190.24,13461.27,13190.24,13461.27,42400],["2023-02-16",13280.58,13461.27,13190.24,13280.58,64300],["2023-02-17",13461.27,13641.96,13099.89,13641.96,75900],["2023-02-20",13641.96,14274.37,13461.27,13822.65,58300],["2023-02-21",13822.65,14003.34,13641.96,13641.96,56400],["2023-02-22",13732.3,13732.3,13461.27,13461.27,123400],["2023-02-23",13461.27,13461.27,13099.89,13461.27,62400],["2023-02-24",13370.93,13461.27,13280.58,13370.93,32800],["2023-02-27",13190.24,13461.27,13099.89,13370.93,41600],["2023-02-28",13370.93,13732.3,13280.58,13551.62,88000],["2023-03-01",13370.93,13551.62,13370.93,13461.27,75400],["2023-03-02",13461.27,13551.62,13370.93,13370.93,43400],["2023-03-03",13370.93,13370.93,13190.24,13370.93,97000],["2023-03-06",13370.93,13461.27,12919.21,13370.93,95300],["2023-03-07",13370.93,13370.93,13099.89,13099.89,75100],["2023-03-08",13190.24,13461.27,13099.89,13370.93,136100],["2023-03-09",13461.27,13912.99,13461.27,13822.65,176600],["2023-03-10",13732.3,13912.99,13641.96,13732.3,59900],["2023-03-13",13732.3,14274.37,13551.62,13732.3,76100],["2023-03-14",13732.3,13732.3,13190.24,13370.93,97400],["2023-03-15",13641.96,13732.3,13370.93,13641.96,55800],["2023-03-16",13551.62,13551.62,13190.24,13370.93,61400],["2023-03-17",13641.96,13641.96,13370.93,13461.27,63500],["2023-03-20",13551.62,13551.62,13280.58,13280.58,106300],["2023-03-21",13370.93,13461.27,13190.24,13370.93,53200],["2023-03-22",13370.93,13551.62,13190.24,13190.24,28400],["2023-03-23",13190.24,13370.93,13099.89,13370.93,56400],["2023-03-24",13370.93,13370.93,13280.58,13280.58,27000],["2023-03-27",13551.62,13551.62,13190.24,13370.93,39400],["2023-03-28",13461.27,13461.27,13280.58,13280.58,418261],["2023-03-29",13280.58,13461.27,13280.58,13461.27,29400],["2023-03-30",13370.93,13461.27,13280.58,13370.93,39800],["2023-03-31",13370.93,13370.93,13280.58,13370.93,36800],["2023-04-03",13280.58,13461.27,13280.58,13370.93,64400],["2023-04-04",13461.27,13822.65,13190.24,13461.27,289400],["2023-04-05",13551.62,13551.62,13370.93,13551.62,238900],["2023-04-06",13641.96,14093.68,13551.62,13732.3,202200],["2023-04-07",13822.65,13822.65,13370.93,13551.62,107700],["2023-04-10",13551.62,13551.62,13370.93,13370.93,118200],["2023-04-11",13551.62,13551.62,13280.58,13551.62,102500],["2023-04-12",13461.27,13641.96,13370.93,13461.27,151100],["2023-04-13",13641.96,13641.96,13280.58,13370.93,103100],["2023-04-14",13461.27,13461.27,13370.93,13370.93,106300],["2023-04-17",13370.93,13822.65,13280.58,13551.62,256300],["2023-04-18",13641.96,13641.96,13461.27,13641.96,102300],["2023-04-19",13641.96,13641.96,13461.27,13461.27,49800],["2023-04-20",13461.27,14184.02,13370.93,14093.68,506600],["2023-04-21",14093.68,14184.02,13822.65,13912.99,64100],["2023-04-24",14003.34,14003.34,13461.27,13732.3,197800],["2023-04-25",13551.62,13732.3,13461.27,13551.62,140300],["2023-04-26",13641.96,13641.96,13461.27,13641.96,103000],["2023-04-27",13732.3,13822.65,13641.96,13732.3,43100],["2023-04-28",13641.96,13912.99,13551.62,13732.3,237500],["2023-05-04",13732.3,13912.99,13641.96,13732.3,163100],["2023-05-05",13641.96,13822.65,13461.27,13641.96,136000],["2023-05-08",13641.96,13732.3,13551.62,13641.96,88300],["2023-05-09",13190.24,13822.65,13099.89,13641.96,155300],["2023-05-10",13641.96,13822.65,13641.96,13732.3,99000],["2023-05-11",13822.65,14726.09,13732.3,14455.06,661700],["2023-05-12",14726.09,14726.09,14455.06,14635.74,287000],["2023-05-15",14635.74,14726.09,14093.68,14274.37,360900],["2023-05-16",14274.37,14455.06,14184.02,14364.71,156200],["2023-05-17",14364.71,14726.09,14274.37,14274.37,198200],["2023-05-18",14274.37,14545.4,14274.37,14364.71,277600],["2023-05-19",14455.06,14635.74,14274.37,14455.06,211900],["2023-05-22",14455.06,15087.46,14455.06,15087.46,565600],["2023-05-23",15087.46,15539.19,14997.12,15268.15,411100],["2023-05-24",15358.5,15358.5,14816.43,15177.81,339900],["2023-05-25",15177.81,15539.19,14997.12,15177.81,239300],["2023-05-26",15268.15,15268.15,14997.12,15268.15,147200],["2023-05-29",15177.81,15358.5,14906.78,14906.78,482400],["2023-05-30",14997.12,15087.46,14906.78,14997.12,237500],["2023-05-31",14997.12,15358.5,14997.12,15177.81,355200],["2023-06-01",15268.15,15448.84,15087.46,15358.5,233500],["2023-06-02",15358.5,15810.22,15358.5,15448.84,218500],["2023-06-05",15539.19,15719.87,15268.15,15358.5,301300],["2023-06-06",15358.5,15358.5,15268.15,15358.5,107000],["2023-06-07",15358.5,15539.19,15087.46,15268.15,359200],["2023-06-08",15268.15,15358.5,14906.78,14906.78,364800],["2023-06-09",14906.78,15087.46,14726.09,14906.78,254300],["2023-06-12",14906.78,15358.5,14906.78,15087.46,190600],["2023-06-13",15268.15,15268.15,14906.78,15087.46,156600],["2023-06-14",15087.46,15087.46,14726.09,14816.43,116900],["2023-06-15",14906.78,14906.78,14635.74,14726.09,163200],["2023-06-16",14816.43,14816.43,14545.4,14726.09,121200],["2023-06-19",14635.74,14635.74,14455.06,14635.74,118400],["2023-06-20",14545.4,14816.43,14545.4,14816.43,89500],["2023-06-21",14816.43,14906.78,14726.09,14906.78,139200],["2023-06-22",14906.78,15177.81,14906.78,14997.12,186100],["2023-06-23",15087.46,15087.46,14816.43,15087.46,171000],["2023-06-26",15087.46,15539.19,14816.43,15448.84,343100],["2023-06-27",15358.5,15810.22,15358.5,15539.19,284000],["2023-06-28",15629.53,15810.22,15268.15,15539.19,170500],["2023-06-29",15629.53,15719.87,15177.81,15177.81,142100],["2023-06-30",15268.15,15448.84,15087.46,15268.15,196200],["2023-07-03",15358.5,15539.19,15177.81,15358.5,83700],["2023-07-04",15358.5,15539.19,15177.81,15539.19,232800],["2023-07-05",15539.19,15629.53,15358.5,15539.19,77600],["2023-07-06",15448.84,15448.84,15087.46,15177.81,177800],["2023-07-07",15177.81,15177.81,14906.78,15177.81,172800],["2023-07-10",15268.15,15629.53,15177.81,15448.84,494300],["2023-07-11",15539.19,15539.19,15358.5,15539.19,204700],["2023-07-12",15539.19,17075.04,15539.19,16713.66,893600],["2023-07-13",16713.66,16894.35,16442.63,16442.63,292900],["2023-07-14",16532.97,16623.31,16261.94,16532.97,248500],["2023-07-17",16532.97,16804.0,16081.25,16442.63,541100],["2023-07-18",16352.28,16352.28,15900.56,16081.25,472900],["2023-07-19",17050.0,17243.75,16371.88,16565.63,212600],["2023-07-20",16565.63,16662.5,16178.13,16371.88,177600],["2023-07-21",16371.88,16371.88,16178.13,16275.0,221300],["2023-07-24",16275.0,16856.25,16178.13,16759.38,403800],["2023-07-25",16759.38,16759.38,16275.0,16565.63,235000],["2023-07-26",16565.63,16565.63,16275.0,16275.0,179200],["2023-07-27",16371.88,16468.75,16081.25,16371.88,199500],["2023-07-28",16275.0,16565.63,16178.13,16468.75,229500],["2023-07-31",16468.75,16759.38,16275.0,16662.5,257100],["2023-08-01",16662.5,16662.5,16275.0,16275.0,323700],["2023-08-02",16371.88,16371.88,16178.13,16371.88,151500],["2023-08-03",16371.88,16953.13,16275.0,16759.38,502100],["2023-08-04",16856.25,16856.25,16565.63,16759.38,201000],["2023-08-07",16856.25,16953.13,16662.5,16953.13,425900],["2023-08-08",16953.13,17631.25,16856.25,17437.5,753300],["2023-08-09",17437.5,17534.38,17146.88,17340.63,239600],["2023-08-10",17340.63,17437.5,16759.38,16856.25,436200],["2023-08-11",16856.25,16856.25,16468.75,16662.5,264000],["2023-08-14",16662.5,16856.25,16662.5,16759.38,296100],["2023-08-15",16759.38,16856.25,16565.63,16662.5,193300],["2023-08-16",16662.5,16662.5,16371.88,16468.75,237000],["2023-08-17",16468.75,16565.63,16275.0,16371.88,193500],["2023-08-18",16371.88,16371.88,15112.5,15500.0,456500],["2023-08-21",15693.75,15790.63,15306.25,15500.0,309200],["2023-08-22",15693.75,15693.75,15112.5,15500.0,287100],["2023-08-23",15500.0,15790.63,15500.0,15500.0,168700],["2023-08-24",15596.88,15596.88,15306.25,15596.88,187400],["2023-08-25",15500.0,15596.88,15403.13,15596.88,130500],["2023-08-28",15500.0,15887.5,15500.0,15693.75,178000],["2023-08-29",15790.63,15790.63,15596.88,15693.75,90100],["2023-08-30",15693.75,15693.75,15500.0,15596.88,125700],["2023-08-31",15693.75,15790.63,15596.88,15693.75,245700],["2023-09-05",15790.63,15984.38,15693.75,15984.38,178200],["2023-09-06",16178.13,16178.13,15887.5,15984.38,195000],["2023-09-07",16178.13,16275.0,15887.5,16081.25,109300],["2023-09-08",16081.25,16178.13,15887.5,15984.38,191300],["2023-09-11",16081.25,16081.25,15693.75,15887.5,248400],["2023-09-12",15887.5,15887.5,15693.75,15887.5,139900],["2023-09-13",15887.5,15887.5,15693.75,15693.75,124700],["2023-09-14",15693.75,15790.63,15500.0,15596.88,215100],["2023-09-15",15403.13,15693.75,15112.5,15693.75,137200],["2023-09-18",15500.0,15693.75,15306.25,15500.0,156700],["2023-09-19",15500.0,15596.88,15403.13,15500.0,67600],["2023-09-20",15500.0,15693.75,15500.0,15596.88,87500],["2023-09-21",15596.88,15693.75,15500.0,15500.0,143800],["2023-09-22",15500.0,15500.0,15015.63,15306.25,292000],["2023-09-25",15306.25,15403.13,14725.0,14725.0,123700],["2023-09-26",14725.0,14918.75,14531.25,14628.13,161100],["2023-09-27",14628.13,14725.0,14240.63,14628.13,170100],["2023-09-28",14531.25,14628.13,14337.5,14337.5,63700],["2023-09-29",14531.25,14531.25,14337.5,14337.5,150800],["2023-10-02",14434.38,14531.25,14337.5,14531.25,58600],["2023-10-03",14434.38,14434.38,14046.88,14046.88,119700],["2023-10-04",14046.88,14240.63,13950.0,14240.63,88500],["2023-10-05",14240.63,14337.5,14046.88,14046.88,69700],["2023-10-06",14143.75,14337.5,14046.88,14143.75,58900],["2023-10-09",14143.75,14337.5,14143.75,14337.5,73600],["2023-10-10",14143.75,14531.25,14143.75,14434.38,103500],["2023-10-11",14434.38,14628.13,14434.38,14531.25,76000],["2023-10-12",14531.25,14725.0,14531.25,14628.13,55200],["2023-10-13",14531.25,14628.13,14143.75,14531.25,88000],["2023-10-16",14434.38,14725.0,14337.5,14434.38,55000],["2023-10-17",14434.38,14531.25,14337.5,14337.5,45800],["2023-10-18",14337.5,14434.38,13950.0,14143.75,157100],["2023-10-19",14143.75,14240.63,13853.13,13853.13,76700],["2023-10-20",13950.0,14240.63,13853.13,14240.63,56100],["2023-10-23",14337.5,14337.5,14046.88,14143.75,57800],["2023-10-24",14143.75,14240.63,14046.88,14240.63,29400],["2023-10-25",14240.63,14337.5,14143.75,14143.75,99800],["2023-10-26",14143.75,14143.75,13562.5,13756.25,135500],["2023-10-27",14143.75,14143.75,13659.38,14046.88,42600],["2023-10-30",14046.88,14240.63,13756.25,13756.25,52500],["2023-10-31",13756.25,13853.13,13368.75,13562.5,83700],["2023-11-01",13562.5,13659.38,13368.75,13562.5,84600],["2023-11-02",13756.25,14046.88,13562.5,13853.13,69000],["2023-11-03",13950.0,13950.0,13659.38,13853.13,82500],["2023-11-06",13950.0,14240.63,13950.0,14046.88,91800],["2023-11-07",13950.0,14046.88,13853.13,13950.0,100700],["2023-11-08",13950.0,14337.5,13853.13,14240.63,89200],["2023-11-09",14240.63,14434.38,14240.63,14240.63,88800],["2023-11-10",14240.63,14337.5,14046.88,14240.63,66600],["2023-11-13",14240.63,14531.25,14240.63,14337.5,126600],["2023-11-14",14337.5,14434.38,14337.5,14434.38,53500],["2023-11-15",14531.25,14725.0,14434.38,14434.38,138200],["2023-11-16",14434.38,14531.25,14337.5,14434.38,27300],["2023-11-17",14337.5,14531.25,14143.75,14337.5,98800],["2023-11-20",14337.5,14434.38,14143.75,14240.63,76100],["2023-11-21",14240.63,14337.5,14046.88,14240.63,69000],["2023-11-22",14337.5,14434.38,14240.63,14434.38,57800],["2023-11-23",14434.38,14628.13,14337.5,14434.38,134100],["2023-11-24",14434.38,14434.38,14240.63,14337.5,106700],["2023-11-27",14434.38,14434.38,14240.63,14337.5,62800],["2023-11-28",14337.5,14434.38,14240.63,14434.38,141100],["2023-11-29",14434.38,14531.25,14337.5,14531.25,99100],["2023-11-30",14531.25,15015.63,14434.38,14918.75,353000],["2023-12-01",14918.75,15403.13,14918.75,15209.38,307700],["2023-12-04",15403.13,15887.5,15403.13,15790.63,379700],["2023-12-05",15790.63,15887.5,15693.75,15887.5,284200],["2023-12-06",15790.63,16371.88,15790.63,16178.13,451500],["2023-12-07",16178.13,16178.13,15693.75,15887.5,368700],["2023-12-08",15887.5,15887.5,15693.75,15887.5,164100],["2023-12-11",16081.25,16178.13,15403.13,15693.75,71700],["2023-12-12",15790.63,15790.63,15596.88,15596.88,138300],["2023-12-13",15596.88,15693.75,15403.13,15596.88,84200],["2023-12-14",15596.88,15596.88,15403.13,15500.0,834499],["2023-12-15",15403.13,15596.88,15403.13,15500.0,43900],["2023-12-18",15693.75,15693.75,15112.5,15209.38,180200],["2023-12-19",15209.38,15403.13,15112.5,15306.25,772499],["2023-12-20",15500.0,15500.0,15306.25,15403.13,18200],["2023-12-21",15306.25,15596.88,15306.25,15500.0,152200],["2023-12-22",15209.38,15693.75,15209.38,15596.88,310300],["2023-12-25",15596.88,15596.88,15403.13,15403.13,526500],["2023-12-26",15500.0,15500.0,15209.38,15403.13,520800],["2023-12-27",15306.25,15403.13,15209.38,15306.25,555000],["2023-12-28",15306.25,15403.13,15112.5,15112.5,190000],["2023-12-29",15209.38,15209.38,14821.88,14821.88,536200],["2024-01-02",15015.63,15306.25,15015.63,15209.38,101100],["2024-01-03",14918.75,15209.38,14628.13,15112.5,97600],["2024-01-04",15112.5,15209.38,14918.75,15015.63,260100],["2024-01-05",15112.5,15112.5,14821.88,15015.63,130800],["2024-01-08",15112.5,15112.5,14821.88,14918.75,130600],["2024-01-09",15015.63,15306.25,15015.63,15209.38,98000],["2024-01-10",15112.5,15306.25,15015.63,15015.63,86300],["2024-01-11",15112.5,15403.13,15112.5,15306.25,119000],["2024-01-12",15306.25,15306.25,14918.75,15209.38,78600],["2024-01-15",15112.5,15209.38,14918.75,15112.5,32200],["2024-01-16",15112.5,15209.38,15015.63,15209.38,63700],["2024-01-17",15209.38,15306.25,15112.5,15112.5,50300],["2024-01-18",15209.38,15209.38,15015.63,15112.5,42800],["2024-01-19",15209.38,15306.25,15015.63,15209.38,119300],["2024-01-22",15403.13,15403.13,15015.63,15209.38,106100],["2024-01-23",15112.5,15306.25,15112.5,15209.38,44300],["2024-01-24",15209.38,15790.63,15112.5,15596.88,325900],["2024-01-25",15596.88,15693.75,15500.0,15596.88,48600],["2024-01-26",15596.88,15790.63,15403.13,15596.88,41600],["2024-01-29",15500.0,15596.88,15403.13,15403.13,67700],["2024-01-30",15500.0,15500.0,15306.25,15500.0,70100],["2024-01-31",15693.75,15693.75,15306.25,15500.0,134900],["2024-02-01",15403.13,15596.88,15403.13,15596.88,83900],["2024-02-02",15500.0,16081.25,15500.0,15790.63,352487],["2024-02-05",15887.5,15887.5,15596.88,15693.75,179000],["2024-02-06",15500.0,15887.5,15500.0,15693.75,162900],["2024-02-07",15790.63,15790.63,15500.0,15596.88,200700],["2024-02-15",15693.75,15693.75,15500.0,15596.88,77100],["2024-02-16",15790.63,15887.5,15596.88,15693.75,338900],["2024-02-19",15790.63,15790.63,15500.0,15596.88,155300],["2024-02-20",15693.75,15693.75,15500.0,15596.88,178400],["2024-02-21",15596.88,15596.88,15500.0,15596.88,105500],["2024-02-22",15500.0,15693.75,15500.0,15693.75,124900],["2024-02-23",15693.75,15790.63,15500.0,15596.88,295200],["2024-02-26",15596.88,15596.88,15403.13,15596.88,135500],["2024-02-27",15500.0,15693.75,15403.13,15596.88,244300],["2024-02-28",15500.0,15596.88,15500.0,15596.88,149400],["2024-02-29",15596.88,15596.88,15403.13,15500.0,101000],["2024-03-01",15500.0,15790.63,15500.0,15790.63,383300],["2024-03-04",15790.63,15887.5,15596.88,15693.75,107400],["2024-03-05",15693.75,15790.63,15596.88,15790.63,212500],["2024-03-06",15693.75,15984.38,15693.75,15887.5,329800],["2024-03-07",15887.5,17437.5,15887.5,17146.88,1078200],["2024-03-08",17146.88,17437.5,16565.63,16759.38,319200],["2024-03-11",16662.5,16662.5,16081.25,16178.13,428500],["2024-03-12",16178.13,16371.88,16081.25,16275.0,137700],["2024-03-13",16275.0,16468.75,16178.13,16468.75,240500],["2024-03-14",16371.88,16565.63,16178.13,16371.88,266400],["2024-03-15",16468.75,16468.75,15984.38,16081.25,260100],["2024-03-18",16081.25,16468.75,15887.5,16081.25,410000],["2024-03-19",16178.13,16178.13,15984.38,16081.25,113600],["2024-03-20",16081.25,16178.13,15984.38,16178.13,128200],["2024-03-21",16081.25,16371.88,15984.38,16178.13,268400],["2024-03-22",16178.13,16275.0,16081.25,16178.13,829100],["2024-03-25",16275.0,16953.13,16178.13,16468.75,249200],["2024-03-26",16662.5,16662.5,16371.88,16468.75,210900],["2024-03-27",16565.63,16565.63,16275.0,16371.88,78200],["2024-03-28",16565.63,16565.63,16275.0,16371.88,78000],["2024-03-29",16371.88,16371.88,16178.13,16275.0,90700],["2024-04-01",16275.0,16371.88,16178.13,16178.13,164900],["2024-04-02",16178.13,16371.88,15984.38,16081.25,220700],["2024-04-03",16081.25,16178.13,15500.0,15984.38,437800],["2024-04-04",15887.5,16178.13,15790.63,15984.38,148300],["2024-04-05",15984.38,16081.25,15887.5,15887.5,89400],["2024-04-08",15887.5,16081.25,15693.75,15984.38,104400],["2024-04-09",15984.38,15984.38,15790.63,15984.38,29400],["2024-04-10",15887.5,15984.38,15790.63,15887.5,44700],["2024-04-11",15790.63,15887.5,15790.63,15887.5,67200],["2024-04-12",15790.63,15887.5,15693.75,15887.5,157900],["2024-04-15",15790.63,16178.13,15500.0,15500.0,305100],["2024-04-16",15500.0,15596.88,15209.38,15403.13,226600],["2024-04-17",15984.38,15984.38,15306.25,15306.25,101800],["2024-04-19",15209.38,15306.25,15015.63,15015.63,85400],["2024-04-22",15015.63,15403.13,15015.63,15306.25,79200],["2024-04-23",15209.38,15306.25,15112.5,15209.38,51000],["2024-04-24",14821.88,15500.0,14821.88,15403.13,66800],["2024-04-25",15306.25,15306.25,15015.63,15209.38,28100],["2024-04-26",15112.5,15306.25,15015.63,15112.5,45700],["2024-05-02",15112.5,15209.38,15015.63,15112.5,60800],["2024-05-03",15112.5,15500.0,15112.5,15306.25,54600],["2024-05-06",15403.13,15596.88,15403.13,15500.0,59100],["2024-05-07",15500.0,15790.63,15015.63,15500.0,361200],["2024-05-08",15403.13,15500.0,15306.25,15500.0,70900],["2024-05-09",15403.13,15693.75,15403.13,15500.0,124100],["2024-05-10",15403.13,15500.0,15306.25,15500.0,61200],["2024-05-13",15306.25,15596.88,15306.25,15596.88,115200],["2024-05-14",15500.0,15596.88,15403.13,15596.88,61400],["2024-05-15",15403.13,15693.75,15403.13,15693.75,108700],["2024-05-16",15790.63,16565.63,15693.75,16178.13,546600],["2024-05-17",16178.13,16856.25,16081.25,16759.38,745600],["2024-05-20",16856.25,16856.25,16275.0,16275.0,466700],["2024-05-21",16275.0,16565.63,16178.13,16468.75,273400],["2024-05-22",16468.75,16759.38,16178.13,16275.0,295100],["2024-05-23",16371.88,16662.5,16178.13,16565.63,351700],["2024-05-24",16565.63,18115.63,16565.63,17146.88,1546500],["2024-05-27",17340.63,18890.63,17243.75,18600.0,1146200],["2024-05-28",18890.63,19084.38,18309.38,18503.13,904300],["2024-05-29",18406.25,18890.63,18018.75,18309.38,974100],["2024-05-30",18309.38,18309.38,17243.75,17631.25,1019900],["2024-05-31",17921.88,18018.75,17631.25,17728.13,279100],["2024-06-03",17921.88,18115.63,17728.13,18018.75,684100],["2024-06-04",18018.75,18309.38,17631.25,17825.0,553800],["2024-06-05",17728.13,18696.88,17728.13,18406.25,1172200],["2024-06-06",18406.25,19471.88,18406.25,19278.13,1763000],["2024-06-07",19375.0,21893.75,19278.13,21700.0,3096000],["2024-06-10",21700.0,22378.13,21021.88,21312.5,1091500],["2024-06-11",21312.5,21312.5,20440.63,21021.88,1483200],["2024-06-12",20731.25,21603.13,20440.63,20634.38,1020500],["2024-06-13",20634.38,21118.75,20440.63,20731.25,789800],["2024-06-14",21021.88,22862.5,20537.5,21312.5,1929400],["2024-06-17",21312.5,22862.5,21215.63,22378.13,1470700],["2024-06-18",22378.13,22765.63,21796.88,22184.38,751600],["2024-06-19",22281.25,22668.75,21603.13,21893.75,784300],["2024-06-20",22184.38,23153.13,21893.75,22281.25,905900],["2024-06-21",22475.0,22862.5,22281.25,22765.63,881500],["2024-06-24",22862.5,23153.13,21118.75,21893.75,1447300],["2024-06-25",21700.0,21893.75,20537.5,20828.13,1063500],["2024-06-26",21021.88,21312.5,19956.25,20634.38,985400],["2024-06-27",20440.63,20440.63,19568.75,19665.63,941600],["2024-06-28",19375.0,20150.0,18600.0,18696.88,1098400],["2024-07-01",18696.88,19181.25,18600.0,18987.5,415900],["2024-07-02",18987.5,19471.88,18987.5,19181.25,323300],["2024-07-03",19278.13,19471.88,18987.5,19181.25,456000],["2024-07-04",19181.25,19859.38,19084.38,19762.5,560900],["2024-07-05",19762.5,21215.63,19762.5,20731.25,1116100],["2024-07-08",20731.25,21215.63,20053.13,20634.38,816200],["2024-07-09",20634.38,21118.75,20440.63,21021.88,811900],["2024-07-10",21021.88,21796.88,20537.5,21215.63,1263600],["2024-07-11",21506.25,21506.25,20925.0,20925.0,428300],["2024-07-12",20925.0,21021.88,20343.75,20731.25,545000],["2024-07-15",20731.25,21021.88,20343.75,20634.38,275400],["2024-07-16",20634.38,20828.13,19568.75,19956.25,817000],["2024-07-17",20343.75,20343.75,18600.0,19084.38,946800],["2024-07-18",18987.5,19471.88,18503.13,19181.25,595500],["2024-07-19",19181.25,19278.13,18793.75,18793.75,309200],["2024-07-22",18793.75,18987.5,17437.5,17728.13,399000],["2024-07-23",17921.88,18212.5,17631.25,17631.25,256600],["2024-07-24",17631.25,18115.63,17340.63,18018.75,355200],["2024-07-25",18018.75,18309.38,17921.88,18212.5,185600],["2024-07-26",18406.25,18406.25,18018.75,18212.5,119700],["2024-07-29",18309.38,18600.0,18115.63,18406.25,181400],["2024-07-30",18503.13,19181.25,18406.25,18600.0,418200],["2024-07-31",18793.75,19084.38,18696.88,18890.63,272200],["2024-08-01",18696.88,18890.63,17437.5,17534.38,586900],["2024-08-02",17534.38,18018.75,17437.5,17921.88,262500],["2024-08-05",17631.25,17631.25,16565.63,16759.38,462000],["2024-08-06",17050.0,17437.5,16662.5,17146.88,229700],["2024-08-07",17050.0,17437.5,16953.13,17243.75,112900],["2024-08-08",17243.75,17340.63,17050.0,17146.88,202900],["2024-08-09",17340.63,17631.25,17243.75,17340.63,122900],["2024-08-12",17340.63,17728.13,17340.63,17534.38,220500],["2024-08-13",17728.13,17728.13,17340.63,17534.38,101600],["2024-08-14",17631.25,18406.25,17631.25,17921.88,352900],["2024-08-15",17921.88,18115.63,17728.13,17921.88,166900],["2024-08-16",17921.88,18406.25,17921.88,18309.38,196600],["2024-08-19",18309.38,18600.0,18309.38,18406.25,206600],["2024-08-20",18406.25,18600.0,18115.63,18309.38,181900],["2024-08-21",18309.38,18406.25,18115.63,18309.38,187900],["2024-08-22",18212.5,18406.25,18115.63,18309.38,145900],["2024-08-23",18212.5,18406.25,18115.63,18212.5,159100],["2024-08-26",18309.38,18503.13,18212.5,18309.38,167700],["2024-08-27",18406.25,18503.13,18115.63,18212.5,130200],["2024-08-28",18406.25,19278.13,18406.25,19181.25,738900],["2024-08-29",19084.38,19762.5,19084.38,19084.38,433000],["2024-08-30",19471.88,19471.88,18696.88,18890.63,214300],["2024-09-04",18890.63,18890.63,18406.25,18696.88,204600],["2024-09-05",18600.0,18890.63,18406.25,18503.13,127000],["2024-09-06",18503.13,18696.88,18406.25,18600.0,142600],["2024-09-09",18600.0,18696.88,18406.25,18696.88,218100],["2024-09-10",18503.13,19762.5,18503.13,19181.25,600700],["2024-09-11",19278.13,19375.0,18793.75,18987.5,170500],["2024-09-12",18987.5,19181.25,18793.75,18890.63,176500],["2024-09-13",18793.75,19084.38,18793.75,18890.63,149300],["2024-09-16",18890.63,18987.5,18406.25,18503.13,306200],["2024-09-17",18696.88,18696.88,18309.38,18503.13,205300],["2024-09-18",18600.0,18696.88,18503.13,18600.0,178000],["2024-09-19",19000.0,19100.0,18600.0,18900.0,183400],["2024-09-20",18900.0,19400.0,18800.0,18900.0,205100],["2024-09-23",19000.0,19000.0,18600.0,18600.0,800075],["2024-09-24",18600.0,18600.0,18300.0,18400.0,225800],["2024-09-25",18700.0,18700.0,18200.0,18300.0,189200],["2024-09-26",18200.0,18500.0,18200.0,18300.0,3196131],["2024-09-27",18500.0,18500.0,18100.0,18200.0,229700],["2024-09-30",18300.0,18300.0,17600.0,18000.0,301200],["2024-10-01",18000.0,18300.0,17800.0,18300.0,249600],["2024-10-02",18200.0,18200.0,17800.0,18000.0,105500],["2024-10-03",18000.0,18100.0,17800.0,17900.0,123100],["2024-10-04",17900.0,18000.0,17700.0,17700.0,68800],["2024-10-07",18200.0,18200.0,17500.0,17800.0,126800],["2024-10-08",18000.0,18000.0,17600.0,17800.0,77400],["2024-10-09",18000.0,18000.0,17700.0,17800.0,93300],["2024-10-10",17800.0,18000.0,17700.0,17800.0,146600],["2024-10-11",17800.0,17900.0,17700.0,17700.0,60600],["2024-10-14",17900.0,17900.0,17700.0,17800.0,871300],["2024-10-15",18000.0,18000.0,17500.0,17500.0,190900],["2024-10-16",17800.0,17800.0,17500.0,17600.0,37700],["2024-10-17",17800.0,17800.0,17400.0,17600.0,63600],["2024-10-18",17500.0,17600.0,17400.0,17600.0,85400],["2024-10-21",17500.0,17700.0,17100.0,17200.0,186500],["2024-10-22",17200.0,17400.0,17000.0,17100.0,147400],["2024-10-23",17100.0,17200.0,16900.0,17100.0,141500],["2024-10-24",17200.0,17300.0,17100.0,17100.0,135800],["2024-10-25",17200.0,17300.0,17000.0,17200.0,34100],["2024-10-28",17000.0,17400.0,16900.0,17200.0,73500],["2024-10-29",17100.0,17400.0,17000.0,17100.0,40400],["2024-10-30",17200.0,17400.0,17200.0,17400.0,74700],["2024-10-31",17200.0,17300.0,17000.0,17200.0,100600],["2024-11-01",17200.0,17300.0,17100.0,17100.0,65900],["2024-11-04",17300.0,17300.0,17000.0,17200.0,55800],["2024-11-05",17300.0,17300.0,17100.0,17200.0,52400],["2024-11-06",16000.0,17300.0,16000.0,17100.0,123800],["2024-11-07",17200.0,17300.0,16900.0,17100.0,109700],["2024-11-08",17200.0,17200.0,16900.0,17000.0,76300],["2024-11-11",17000.0,17000.0,16600.0,16700.0,137500],["2024-11-12",16800.0,17100.0,16800.0,17000.0,76200],["2024-11-13",17000.0,17100.0,16800.0,17000.0,82500],["2024-11-14",16900.0,17100.0,16700.0,16700.0,90800],["2024-11-15",16800.0,17000.0,16100.0,16500.0,279500],["2024-11-18",16500.0,16600.0,16300.0,16400.0,34500],["2024-11-19",16500.0,16500.0,16200.0,16200.0,96800],["2024-11-20",16300.0,16400.0,16200.0,16400.0,80300],["2024-11-21",16300.0,16400.0,16200.0,16300.0,49500],["2024-11-22",16400.0,16400.0,16100.0,16200.0,183500],["2024-11-25",16200.0,16200.0,16000.0,16200.0,83400],["2024-11-26",16800.0,16800.0,16200.0,16400.0,60400],["2024-11-27",16400.0,16500.0,16200.0,16300.0,66700],["2024-11-28",16300.0,16300.0,16200.0,16300.0,51200],["2024-11-29",16300.0,16400.0,16200.0,16300.0,65200],["2024-12-02",16300.0,16500.0,16300.0,16400.0,76800],["2024-12-03",16300.0,17300.0,16200.0,16900.0,267900],["2024-12-04",17000.0,17200.0,16800.0,16900.0,184700],["2024-12-05",17200.0,17200.0,16500.0,16800.0,174100],["2024-12-06",16800.0,17000.0,16700.0,16900.0,135900],["2024-12-09",17000.0,17000.0,16700.0,16900.0,111100],["2024-12-10",17000.0,17000.0,16600.0,16900.0,120900],["2024-12-11",16900.0,16900.0,16600.0,16900.0,132100],["2024-12-12",16800.0,16800.0,16700.0,16700.0,46600],["2024-12-13",16800.0,17300.0,16600.0,17300.0,365100],["2024-12-16",17300.0,17900.0,17300.0,17800.0,224100],["2024-12-17",17800.0,17900.0,17500.0,17700.0,173400],["2024-12-18",17600.0,17900.0,17600.0,17800.0,209200],["2024-12-19",17900.0,18700.0,17700.0,18300.0,608000],["2024-12-20",18300.0,18700.0,18300.0,18300.0,317800],["2024-12-23",18600.0,18600.0,17800.0,17900.0,418300],["2024-12-24",18000.0,18500.0,17700.0,18400.0,450400],["2024-12-25",18500.0,18500.0,18100.0,18200.0,307800],["2024-12-26",18200.0,18200.0,17900.0,18000.0,172100],["2024-12-27",18100.0,18100.0,17700.0,17800.0,235000],["2024-12-30",17700.0,17800.0,17500.0,17700.0,270400],["2024-12-31",17700.0,17800.0,17400.0,17600.0,90800],["2025-01-02",17500.0,17800.0,17500.0,17800.0,65600],["2025-01-03",18000.0,18000.0,17500.0,17700.0,124700],["2025-01-06",17700.0,18000.0,17500.0,17900.0,190300],["2025-01-07",17800.0,17900.0,17500.0,17600.0,166300],["2025-01-08",17700.0,17800.0,17400.0,17500.0,131100],["2025-01-09",17500.0,17700.0,17200.0,17400.0,69400],["2025-01-10",17400.0,17400.0,16800.0,16800.0,163300],["2025-01-13",16700.0,17000.0,16600.0,16800.0,119400],["2025-01-14",17000.0,17000.0,16600.0,16800.0,67800],["2025-01-15",16900.0,17000.0,16700.0,17000.0,59100],["2025-01-16",17100.0,17100.0,16700.0,17000.0,35100],["2025-01-17",16900.0,17100.0,16800.0,17100.0,95900],["2025-01-20",17100.0,17300.0,16900.0,17100.0,95200],["2025-01-21",17000.0,17200.0,17000.0,17000.0,106100],["2025-01-22",16900.0,17500.0,16900.0,17300.0,153600],["2025-01-23",17400.0,17600.0,17400.0,17500.0,126300],["2025-01-24",17500.0,17500.0,17200.0,17300.0,118800],["2025-02-03",17200.0,17300.0,14800.0,16800.0,226500],["2025-02-04",16800.0,17100.0,16600.0,17100.0,72500],["2025-02-05",17000.0,17100.0,16900.0,17000.0,58500],["2025-02-06",17000.0,17100.0,16800.0,17100.0,130100],["2025-02-07",17100.0,17400.0,17100.0,17400.0,284800],["2025-02-10",17400.0,17600.0,17300.0,17500.0,278500],["2025-02-11",17500.0,18500.0,17500.0,18000.0,411600],["2025-02-12",18000.0,18200.0,17600.0,17700.0,123800],["2025-02-13",17700.0,17800.0,17400.0,17600.0,229900],["2025-02-14",17600.0,17900.0,17500.0,17800.0,150200],["2025-02-17",18000.0,18400.0,18000.0,18300.0,508600],["2025-02-18",18400.0,18400.0,18000.0,18300.0,146500],["2025-02-19",18300.0,18300.0,18000.0,18200.0,214700],["2025-02-20",18300.0,18300.0,17900.0,18100.0,158600],["2025-02-21",18100.0,18800.0,18100.0,18600.0,945600],["2025-02-24",18600.0,19300.0,18500.0,19000.0,682700],["2025-02-25",19000.0,19100.0,18600.0,18700.0,351800],["2025-02-26",18700.0,19000.0,18500.0,18700.0,279700],["2025-02-27",18600.0,18900.0,18400.0,18600.0,310500],["2025-02-28",18600.0,18700.0,18300.0,18400.0,237700],["2025-03-03",18400.0,18800.0,18400.0,18600.0,324400],["2025-03-04",18700.0,18800.0,18000.0,18500.0,556200],["2025-03-05",18400.0,18400.0,18000.0,18100.0,151500],["2025-03-06",18200.0,18400.0,17900.0,18200.0,176000],["2025-03-07",18300.0,18300.0,17600.0,17800.0,445900],["2025-03-10",17800.0,17800.0,17400.0,17800.0,219000],["2025-03-11",17800.0,17800.0,17500.0,17700.0,306100],["2025-03-12",17800.0,17900.0,17700.0,17800.0,143200],["2025-03-13",17900.0,18600.0,17800.0,18200.0,537500],["2025-03-14",18200.0,18400.0,17800.0,18200.0,161400],["2025-03-17",18200.0,18400.0,18000.0,18100.0,185100],["2025-03-18",18200.0,18800.0,18100.0,18600.0,393800],["2025-03-19",18600.0,18700.0,18300.0,18500.0,128900],["2025-03-20",18400.0,19000.0,18400.0,18700.0,330300],["2025-03-21",18700.0,18800.0,18300.0,18500.0,103900],["2025-03-24",18600.0,18700.0,17800.0,17800.0,213200],["2025-03-25",17800.0,18100.0,17700.0,18000.0,212700],["2025-03-26",17900.0,17900.0,17600.0,17900.0,169300],["2025-03-27",17700.0,17800.0,17500.0,17700.0,192100],["2025-03-28",17600.0,17600.0,17400.0,17400.0,154800],["2025-03-31",17200.0,17600.0,17200.0,17500.0,196500],["2025-04-01",17500.0,17500.0,17300.0,17500.0,72800],["2025-04-02",17500.0,17700.0,17300.0,17400.0,85200],["2025-04-03",17000.0,17000.0,15500.0,15900.0,551000],["2025-04-04",14000.0,16000.0,14000.0,15500.0,452900],["2025-04-08",15400.0,15500.0,13200.0,13300.0,529300],["2025-04-09",13900.0,14000.0,12700.0,13300.0,283500],["2025-04-10",14500.0,15500.0,14500.0,15500.0,50000],["2025-04-11",16000.0,16300.0,15400.0,15800.0,411900],["2025-04-14",16100.0,16100.0,15500.0,16100.0,124700],["2025-04-15",16000.0,16000.0,15300.0,15700.0,143000],["2025-04-16",15600.0,16100.0,15500.0,15700.0,99600],["2025-04-17",15400.0,15700.0,15200.0,15600.0,77300],["2025-04-18",15700.0,16000.0,15600.0,15700.0,79500],["2025-04-21",15800.0,15800.0,15400.0,15700.0,43200],["2025-04-22",15500.0,15800.0,14400.0,15500.0,259000],["2025-04-23",15700.0,15800.0,15400.0,15700.0,59800],["2025-04-24",15400.0,15900.0,15400.0,15800.0,95300],["2025-04-25",15700.0,16000.0,15400.0,15500.0,101900],["2025-04-28",15700.0,15700.0,15500.0,15500.0,23600],["2025-04-29",15400.0,15600.0,15000.0,15300.0,451500],["2025-05-05",15300.0,15500.0,15000.0,15400.0,184000],["2025-05-06",15100.0,15400.0,15000.0,15000.0,411900],["2025-05-07",15000.0,15200.0,14900.0,15000.0,89400],["2025-05-08",15100.0,15200.0,14900.0,15100.0,94100],["2025-05-09",14900.0,15200.0,14900.0,15100.0,52800],["2025-05-12",15000.0,15100.0,15000.0,15100.0,98000],["2025-05-13",15100.0,15200.0,15000.0,15000.0,193800],["2025-05-14",15000.0,15200.0,14900.0,15000.0,223500],["2025-05-15",15100.0,15100.0,14800.0,15000.0,84100],["2025-05-16",14900.0,15100.0,14900.0,14900.0,209900],["2025-05-19",14900.0,15000.0,14800.0,14800.0,157900],["2025-05-20",14900.0,14900.0,14600.0,14900.0,180300],["2025-05-21",14700.0,14800.0,14600.0,14800.0,152500],["2025-05-22",14800.0,14800.0,14600.0,14600.0,88600],["2025-05-23",14700.0,14700.0,14100.0,14600.0,182100],["2025-05-26",14400.0,15100.0,14400.0,15100.0,177500],["2025-05-27",15200.0,15300.0,14900.0,15100.0,151500],["2025-05-28",15100.0,15200.0,14800.0,15000.0,98300],["2025-05-29",15000.0,15200.0,14900.0,15000.0,114900],["2025-05-30",15000.0,15100.0,14800.0,15000.0,75200],["2025-06-02",14900.0,15100.0,14700.0,14900.0,51900],["2025-06-03",14900.0,15300.0,14800.0,15200.0,374200],["2025-06-04",15300.0,16300.0,15300.0,15900.0,452100],["2025-06-05",16000.0,16100.0,15500.0,15700.0,155700],["2025-06-06",15800.0,15800.0,15200.0,15200.0,238300],["2025-06-09",15600.0,15600.0,15000.0,15100.0,226300],["2025-06-10",15200.0,15300.0,15100.0,15300.0,77200],["2025-06-11",15200.0,15400.0,15100.0,15100.0,86900],["2025-06-12",15100.0,15300.0,15100.0,15200.0,70500],["2025-06-13",15100.0,15200.0,14900.0,15200.0,252500],["2025-06-16",15200.0,15300.0,15000.0,15200.0,100000],["2025-06-17",15200.0,15400.0,15000.0,15400.0,181500],["2025-06-18",15400.0,15800.0,15400.0,15700.0,396600],["2025-06-19",15700.0,15800.0,15400.0,15500.0,97700],["2025-06-20",15700.0,15700.0,15200.0,15500.0,127200],["2025-06-23",15300.0,15800.0,15200.0,15700.0,160100],["2025-06-24",15500.0,15700.0,15300.0,15500.0,137800],["2025-06-25",15700.0,15700.0,15400.0,15600.0,203500],["2025-06-26",15200.0,15700.0,15200.0,15500.0,78700],["2025-06-27",15600.0,15600.0,15300.0,15500.0,117000],["2025-06-30",15500.0,15600.0,15400.0,15600.0,125000],["2025-07-01",15200.0,15600.0,15100.0,15500.0,108000],["2025-07-02",15500.0,15500.0,15200.0,15400.0,97300],["2025-07-03",15400.0,15400.0,15100.0,15300.0,288700],["2025-07-04",15400.0,15500.0,15200.0,15400.0,45900],["2025-07-07",15200.0,15500.0,15100.0,15200.0,259000],["2025-07-08",15400.0,15400.0,15200.0,15300.0,174000],["2025-07-09",15300.0,15500.0,15300.0,15500.0,323800],["2025-07-10",15500.0,16100.0,15300.0,15800.0,558000],["2025-07-11",15800.0,15900.0,15600.0,15800.0,127900],["2025-07-14",15700.0,15900.0,15400.0,15600.0,151700],["2025-07-15",15600.0,16200.0,15500.0,15800.0,377100],["2025-07-16",15800.0,16200.0,15700.0,15800.0,94800],["2025-07-17",15900.0,16000.0,15700.0,15800.0,381800],["2025-07-18",15800.0,16000.0,15600.0,15700.0,147900],["2025-07-21",15700.0,16000.0,15600.0,15800.0,189500],["2025-07-22",15800.0,15900.0,15700.0,15800.0,180900],["2025-07-23",15900.0,16100.0,15800.0,16100.0,364200],["2025-07-24",16100.0,16900.0,16100.0,16600.0,643100],["2025-07-25",16500.0,16900.0,16300.0,16500.0,271000],["2025-07-28",16600.0,16600.0,16300.0,16500.0,300800],["2025-07-29",16500.0,16900.0,15900.0,15900.0,542500],["2025-07-30",16000.0,16200.0,15700.0,15900.0,517900],["2025-07-31",15800.0,16200.0,15500.0,15800.0,368200],["2025-08-01",15700.0,15800.0,15500.0,15700.0,113400],["2025-08-04",15700.0,15900.0,15500.0,15800.0,184200],["2025-08-05",15600.0,15900.0,15600.0,15600.0,520500],["2025-08-06",15900.0,15900.0,15600.0,15700.0,159300],["2025-08-07",15800.0,15800.0,15500.0,15600.0,212400],["2025-08-08",15700.0,16200.0,15600.0,16000.0,472200],["2025-08-11",16000.0,16400.0,16000.0,16100.0,253200],["2025-08-12",16100.0,16300.0,16000.0,16200.0,213000],["2025-08-13",16200.0,16200.0,15600.0,16000.0,349300],["2025-08-14",16000.0,16100.0,15800.0,15900.0,249200],["2025-08-15",15900.0,16000.0,15600.0,15700.0,313400],["2025-08-18",15700.0,15800.0,15600.0,15700.0,180200],["2025-08-19",15700.0,15800.0,15600.0,15800.0,238700],["2025-08-20",15800.0,15900.0,15400.0,15600.0,452900],["2025-08-21",15500.0,15900.0,15400.0,15600.0,253300],["2025-08-22",15600.0,15600.0,15200.0,15300.0,319800],["2025-08-25",15400.0,15400.0,15000.0,15100.0,179700],["2025-08-26",15200.0,15300.0,15100.0,15300.0,74800],["2025-08-27",15600.0,15700.0,15200.0,15400.0,62100],["2025-08-28",15500.0,15500.0,15200.0,15300.0,35100],["2025-08-29",15300.0,15400.0,15200.0,15300.0,109300],["2025-09-03",15000.0,15500.0,15000.0,15500.0,3887800],["2025-09-04",15300.0,15500.0,15200.0,15400.0,51600],["2025-09-05",15300.0,15500.0,15000.0,15300.0,271000],["2025-09-08",15300.0,15300.0,15100.0,15100.0,126900],["2025-09-09",15200.0,15200.0,15000.0,15100.0,158200],["2025-09-10",15200.0,15200.0,15000.0,15100.0,95900],["2025-09-11",15100.0,15100.0,14800.0,15000.0,146800],["2025-09-12",15100.0,15300.0,15000.0,15200.0,166100],["2025-09-15",15200.0,15400.0,15000.0,15100.0,145900],["2025-09-16",15100.0,15400.0,15100.0,15300.0,186800],["2025-09-17",15300.0,15700.0,15200.0,15400.0,400300],["2025-09-18",15400.0,15500.0,15300.0,15400.0,74000],["2025-09-19",15400.0,15400.0,15000.0,15300.0,125900],["2025-09-22",15100.0,15300.0,14800.0,15100.0,161800],["2025-09-23",15200.0,15200.0,15000.0,15100.0,73400],["2025-09-24",15000.0,15100.0,14900.0,15000.0,140800],["2025-09-25",15000.0,15300.0,15000.0,15200.0,117500],["2025-09-26",15200.0,15200.0,15000.0,15200.0,103400],["2025-09-29",15100.0,15100.0,14900.0,15100.0,95900],["2025-09-30",15100.0,15200.0,14800.0,15000.0,122500],["2025-10-01",15000.0,15100.0,14800.0,15100.0,65800],["2025-10-02",15000.0,15100.0,14800.0,14900.0,78600],["2025-10-03",14900.0,14900.0,14700.0,14700.0,84700],["2025-10-06",14900.0,15000.0,14800.0,15000.0,67100],["2025-10-07",15000.0,15000.0,14900.0,15000.0,40600],["2025-10-08",15000.0,15200.0,14900.0,15100.0,603500],["2025-10-09",15100.0,15200.0,15000.0,15100.0,98400],["2025-10-10",15100.0,15200.0,14900.0,15200.0,55900],["2025-10-13",15000.0,15000.0,14800.0,15000.0,97900],["2025-10-14",15100.0,15100.0,14800.0,14800.0,71700],["2025-10-15",14900.0,14900.0,14600.0,14700.0,116000],["2025-10-16",14800.0,14900.0,14600.0,14800.0,35600],["2025-10-17",14800.0,14900.0,14500.0,14500.0,114600],["2025-10-20",14600.0,14800.0,14100.0,14300.0,153300],["2025-10-21",14400.0,14500.0,14200.0,14500.0,75100],["2025-10-22",14300.0,14400.0,14200.0,14300.0,57200],["2025-10-23",14300.0,14400.0,14100.0,14300.0,36100],["2025-10-24",14300.0,14400.0,14200.0,14400.0,92100],["2025-10-27",14400.0,14400.0,14200.0,14300.0,29900],["2025-10-28",14300.0,14500.0,14000.0,14100.0,111100],["2025-10-29",14300.0,14400.0,14100.0,14400.0,94600],["2025-10-30",14200.0,14300.0,14100.0,14200.0,59500],["2025-10-31",14100.0,14200.0,14000.0,14200.0,55300],["2025-11-03",14100.0,14300.0,13900.0,14000.0,88300],["2025-11-04",14100.0,14200.0,13700.0,14100.0,100700],["2025-11-05",14000.0,14000.0,13700.0,13900.0,72600],["2025-11-06",14000.0,14200.0,13900.0,13900.0,34800],["2025-11-07",14200.0,14200.0,13800.0,13900.0,75800],["2025-11-10",14000.0,14100.0,13700.0,14000.0,66900],["2025-11-11",13900.0,13900.0,13700.0,13800.0,27900],["2025-11-12",14000.0,14000.0,13700.0,13800.0,76000],["2025-11-13",13800.0,14000.0,13700.0,13900.0,58700],["2025-11-14",14000.0,14200.0,14000.0,14100.0,82100],["2025-11-17",14300.0,14400.0,14100.0,14100.0,61400],["2025-11-18",14200.0,14300.0,14000.0,14100.0,48300],["2025-11-19",14300.0,14800.0,13900.0,14000.0,77500],["2025-11-20",14200.0,14400.0,14000.0,14200.0,147700],["2025-11-21",14200.0,14200.0,14000.0,14000.0,77400],["2025-11-24",14200.0,14300.0,14000.0,14200.0,75400],["2025-11-25",14200.0,14200.0,14000.0,14000.0,71800],["2025-11-26",14000.0,14100.0,13900.0,14000.0,241400],["2025-11-27",14000.0,14100.0,13900.0,14000.0,31300],["2025-11-28",14000.0,14200.0,14000.0,14100.0,87700],["2025-12-01",14100.0,14300.0,14000.0,14100.0,64800],["2025-12-02",14100.0,14200.0,13900.0,14100.0,140900],["2025-12-03",14100.0,14100.0,14000.0,14000.0,69000],["2025-12-04",14000.0,14100.0,13900.0,14000.0,93300],["2025-12-05",14100.0,14100.0,13900.0,13900.0,110700],["2025-12-08",13900.0,14000.0,13900.0,13900.0,41900],["2025-12-09",13900.0,14000.0,13800.0,13900.0,128500],["2025-12-10",13900.0,14000.0,13800.0,13900.0,83900],["2025-12-11",13900.0,14000.0,13800.0,13900.0,46400],["2025-12-12",13900.0,13900.0,13700.0,13700.0,82100],["2025-12-15",13700.0,14200.0,13700.0,14100.0,463200],["2025-12-16",14000.0,14200.0,13900.0,14200.0,50800],["2025-12-17",14100.0,14200.0,13900.0,14100.0,33400],["2025-12-18",14100.0,14100.0,13900.0,13900.0,31300],["2025-12-19",13900.0,14000.0,13800.0,14000.0,30100],["2025-12-22",13900.0,14000.0,13900.0,14000.0,41600],["2025-12-23",14000.0,14000.0,13900.0,13900.0,6500],["2025-12-24",14000.0,14000.0,13800.0,13900.0,34800],["2025-12-25",13900.0,13900.0,13800.0,13900.0,54100],["2025-12-26",13800.0,13800.0,13500.0,13800.0,77900],["2025-12-29",13800.0,13900.0,13800.0,13800.0,23500],["2025-12-30",13900.0,13900.0,13800.0,13800.0,40800],["2025-12-31",13900.0,13900.0,13700.0,13800.0,43900],["2026-01-05",13900.0,13900.0,13800.0,13900.0,48000],["2026-01-06",13800.0,13900.0,13700.0,13800.0,45800],["2026-01-07",13800.0,13900.0,13700.0,13800.0,45700],["2026-01-08",13800.0,14000.0,13800.0,14000.0,97100],["2026-01-09",13900.0,14000.0,13800.0,13900.0,25900],["2026-01-12",13900.0,14100.0,13600.0,14100.0,180800],["2026-01-13",14100.0,14100.0,13900.0,14000.0,32100],["2026-01-14",14000.0,14900.0,13900.0,14500.0,208900],["2026-01-15",14500.0,14800.0,14400.0,14500.0,86000],["2026-01-16",14600.0,16000.0,14600.0,15500.0,827700],["2026-01-19",15700.0,16000.0,15300.0,15500.0,277100],["2026-01-20",15600.0,16400.0,15600.0,16000.0,1166200],["2026-01-21",16000.0,16300.0,15800.0,16100.0,370200],["2026-01-22",16100.0,16300.0,15600.0,15700.0,307300],["2026-01-23",15800.0,15800.0,15000.0,15200.0,257100],["2026-01-26",15200.0,15400.0,14600.0,14800.0,216000],["2026-01-27",14800.0,14900.0,14400.0,14600.0,128600],["2026-01-28",14700.0,15200.0,14400.0,14900.0,140900],["2026-01-29",14900.0,15100.0,14900.0,15000.0,92200],["2026-01-30",15100.0,15200.0,14900.0,15100.0,187800],["2026-02-02",15000.0,15000.0,14700.0,14800.0,116200],["2026-02-03",14800.0,15200.0,14700.0,15000.0,96400],["2026-02-04",15100.0,15100.0,14700.0,14900.0,153400],["2026-02-05",15000.0,15000.0,14100.0,14300.0,607100],["2026-02-06",14300.0,14400.0,14100.0,14200.0,117500],["2026-02-09",14400.0,14400.0,14100.0,14200.0,82400],["2026-02-10",14200.0,14300.0,14100.0,14100.0,59300],["2026-02-11",14300.0,14300.0,14200.0,14300.0,78100],["2026-02-12",14300.0,14400.0,14200.0,14400.0,52200],["2026-02-13",14400.0,14500.0,14200.0,14400.0,46300],["2026-02-23",14500.0,14500.0,14300.0,14500.0,39000],["2026-02-24",14500.0,14500.0,14200.0,14300.0,147400],["2026-02-25",14400.0,14400.0,14000.0,14400.0,136300],["2026-02-26",14300.0,14400.0,14200.0,14200.0,68100],["2026-02-27",14200.0,14300.0,14000.0,14100.0,162400],["2026-03-02",14000.0,14100.0,13700.0,14000.0,272700],["2026-03-03",14000.0,14000.0,13600.0,13900.0,310200],["2026-03-04",13800.0,14000.0,13600.0,13900.0,218400],["2026-03-05",14000.0,14000.0,13900.0,13900.0,27000],["2026-03-06",13900.0,14000.0,13800.0,13900.0,80000],["2026-03-09",13700.0,13800.0,12800.0,13000.0,323500],["2026-03-10",13000.0,13700.0,13000.0,13700.0,106800],["2026-03-11",13700.0,13800.0,13300.0,13800.0,44700],["2026-03-12",13800.0,14000.0,13500.0,13700.0,97200],["2026-03-13",13500.0,13900.0,13500.0,13700.0,146700],["2026-03-16",13800.0,13800.0,13600.0,13800.0,42100],["2026-03-17",13800.0,14000.0,13600.0,13800.0,38600],["2026-03-18",13800.0,13800.0,13600.0,13800.0,22600],["2026-03-19",13800.0,13800.0,13400.0,13700.0,85600],["2026-03-20",13700.0,13700.0,13000.0,13700.0,68700],["2026-03-23",13200.0,13600.0,13200.0,13600.0,107500],["2026-03-24",13800.0,13900.0,13400.0,13600.0,54800],["2026-03-25",13600.0,13800.0,13400.0,13800.0,108800],["2026-03-26",13600.0,13700.0,13400.0,13600.0,230000],["2026-03-27",13700.0,13800.0,13400.0,13700.0,215000],["2026-03-30",13700.0,14000.0,13500.0,13700.0,71400],["2026-03-31",13700.0,13800.0,13400.0,13700.0,183800],["2026-04-01",13700.0,13800.0,13400.0,13500.0,201800],["2026-04-02",13400.0,13500.0,13400.0,13500.0,13100],["2026-04-03",13400.0,13500.0,13200.0,13400.0,271300],["2026-04-06",13500.0,13500.0,13200.0,13200.0,101900],["2026-04-07",13600.0,14000.0,13100.0,13300.0,36000],["2026-04-08",13500.0,13700.0,13400.0,13700.0,62900],["2026-04-09",13600.0,13700.0,13400.0,13400.0,89300],["2026-04-10",13300.0,13500.0,13300.0,13400.0,26500],["2026-04-13",13500.0,13500.0,13300.0,13500.0,141900],["2026-04-14",13400.0,13500.0,13400.0,13400.0,19800],["2026-04-15",13500.0,13500.0,13300.0,13300.0,90700],["2026-04-16",13200.0,13500.0,13200.0,13400.0,6900],["2026-04-17",13400.0,13400.0,13200.0,13400.0,34000],["2026-04-20",13500.0,13900.0,13500.0,13700.0,130400],["2026-04-21",13700.0,13800.0,13400.0,13400.0,33000],["2026-04-22",13400.0,13500.0,13300.0,13300.0,42400],["2026-04-23",13300.0,13400.0,13100.0,13300.0,138000],["2026-04-24",13300.0,13500.0,13200.0,13400.0,51600],["2026-04-28",13400.0,13500.0,13200.0,13300.0,58000],["2026-04-29",13500.0,13800.0,13300.0,13500.0,156100],["2026-05-04",13500.0,13700.0,13400.0,13400.0,72000],["2026-05-05",13400.0,13400.0,13200.0,13300.0,43100],["2026-05-06",13300.0,13400.0,13200.0,13400.0,52400],["2026-05-07",13400.0,13400.0,13300.0,13400.0,99800],["2026-05-08",13300.0,13400.0,13300.0,13400.0,148300],["2026-05-11",13500.0,13500.0,13200.0,13300.0,102000],["2026-05-12",13300.0,13400.0,13300.0,13300.0,41500],["2026-05-13",13300.0,13400.0,13200.0,13300.0,64100],["2026-05-14",13400.0,13400.0,13300.0,13300.0,48600],["2026-05-15",13300.0,13400.0,13300.0,13300.0,39200],["2026-05-18",13300.0,13300.0,13200.0,13300.0,38300],["2026-05-19",13300.0,13300.0,13100.0,13300.0,111100],["2026-05-20",13200.0,13200.0,12900.0,13100.0,147000],["2026-05-21",13200.0,13200.0,13000.0,13100.0,63600],["2026-05-22",13100.0,13200.0,13000.0,13200.0,34500],["2026-05-25",13000.0,13300.0,13000.0,13200.0,17100],["2026-05-26",13200.0,13300.0,13200.0,13200.0,7100],["2026-05-27",13200.0,13200.0,13000.0,13100.0,51100],["2026-05-28",13100.0,13100.0,13000.0,13000.0,38600],["2026-05-29",13000.0,13100.0,13000.0,13100.0,20900],["2026-06-01",13100.0,13100.0,12900.0,13000.0,54900],["2026-06-02",13000.0,13100.0,12800.0,12800.0,90200],["2026-06-03",12900.0,12900.0,12800.0,12900.0,18200],["2026-06-04",12900.0,12900.0,12900.0,12900.0,22300],["2026-06-05",12800.0,12900.0,12800.0,12900.0,34000],["2026-06-08",12800.0,12900.0,12600.0,12800.0,31700],["2026-06-09",12600.0,12700.0,12300.0,12500.0,233100],["2026-06-10",12700.0,12800.0,12400.0,12500.0,53700],["2026-06-11",12600.0,13200.0,12600.0,13000.0,196100],["2026-06-12",13000.0,13100.0,12800.0,12800.0,16300],["2026-06-15",12800.0,13100.0,12700.0,12900.0,35500],["2026-06-16",12900.0,13000.0,12700.0,12900.0,25800],["2026-06-17",12800.0,12900.0,12700.0,12800.0,21500],["2026-06-18",12800.0,12900.0,12800.0,12900.0,7900],["2026-06-19",12800.0,12800.0,12600.0,12800.0,25600],["2026-06-22",12700.0,12800.0,12700.0,12700.0,16300],["2026-06-23",12800.0,12800.0,12500.0,12500.0,47700],["2026-06-24",12600.0,12700.0,12400.0,12400.0,101000],["2026-06-25",12400.0,12500.0,12400.0,12400.0,48200],["2026-06-26",12400.0,12400.0,12200.0,12400.0,76700],["2026-06-29",12300.0,12500.0,12300.0,12300.0,72200],["2026-06-30",12300.0,12500.0,12300.0,12300.0,30500],["2026-07-01",12400.0,12400.0,12300.0,12400.0,81800],["2026-07-02",12400.0,12500.0,12300.0,12300.0,37400],["2026-07-03",12500.0,12500.0,12300.0,12400.0,36200],["2026-07-06",12400.0,12500.0,12300.0,12300.0,31400],["2026-07-07",12400.0,12400.0,12200.0,12300.0,27700],["2026-07-08",12300.0,12500.0,12200.0,12500.0,31600],["2026-07-09",12400.0,12400.0,12300.0,12400.0,12500],["2026-07-10",12400.0,12600.0,12300.0,12400.0,18900],["2026-07-13",12300.0,12400.0,12000.0,12200.0,202700],["2026-07-14",12200.0,12300.0,12100.0,12300.0,29900],["2026-07-15",12200.0,12200.0,12000.0,12200.0,40200],["2026-07-16",12200.0,12200.0,12000.0,12100.0,39400],["2026-07-17",12100.0,12500.0,12100.0,12300.0,22600],["2026-07-20",12300.0,12400.0,11900.0,12100.0,116600],["2026-07-21",12100.0,12100.0,11800.0,11800.0,97600],["2026-07-22",12000.0,12000.0,11800.0,11800.0,50700],["2026-07-23",12000.0,12000.0,11700.0,12000.0,71100],["2026-07-24",12000.0,12000.0,11500.0,11700.0,79300],["2026-07-27",11700.0,11900.0,11500.0,11600.0,62200],["2026-07-28",11600.0,11800.0,11600.0,11600.0,28800],["2026-07-29",11600.0,11900.0,11600.0,11700.0,44600],["2026-07-30",11800.0,12000.0,11700.0,11800.0,51400],["2026-07-31",12100.0,12100.0,11700.0,11800.0,33900],["2026-08-03",13500.0,13500.0,11800.0,12200.0,367100],["2026-08-04",12200.0,13200.0,12200.0,12800.0,838500],["2026-08-05",12800.0,13000.0,12600.0,12700.0,45700],["2026-08-06",12400.0,12700.0,12300.0,12400.0,137900],["2026-08-07",12500.0,12900.0,12400.0,12500.0,101000],["2026-08-10",12700.0,12800.0,12500.0,12700.0,24500],["2026-08-11",12600.0,12700.0,11200.0,12500.0,263900],["2026-08-12",12600.0,12600.0,12200.0,12400.0,33000],["2026-08-13",12500.0,12600.0,11900.0,12200.0,124000],["2026-08-14",12100.0,12300.0,11900.0,12100.0,50500],["2026-08-17",12200.0,12200.0,11900.0,11900.0,17500],["2026-08-18",12100.0,12200.0,11900.0,12200.0,30600],["2026-08-19",12200.0,12200.0,11900.0,12000.0,20500],["2026-08-20",12000.0,12000.0,11900.0,11900.0,31400],["2026-08-21",12000.0,12100.0,11800.0,11800.0,18500],["2026-08-24",12000.0,12100.0,12000.0,12000.0,25900],["2026-08-25",12100.0,12100.0,11900.0,12000.0,24300],["2026-08-26",12100.0,12100.0,12000.0,12000.0,27300],["2026-08-27",12000.0,12000.0,11800.0,12000.0,46500],["2026-08-28",12000.0,12100.0,11900.0,12000.0,16300],["2026-09-03",12000.0,12000.0,11900.0,11900.0,33100],["2026-09-04",12000.0,12000.0,11900.0,11900.0,19400],["2026-09-07",12000.0,12000.0,11800.0,11800.0,43300],["2026-09-08",11800.0,11800.0,11200.0,11800.0,38300],["2026-09-09",11800.0,11800.0,11700.0,11800.0,15200],["2026-09-10",11900.0,11900.0,11800.0,11800.0,24800],["2026-09-11",11800.0,11800.0,11700.0,11800.0,13000],["2026-09-14",11800.0,11800.0,11600.0,11700.0,13500],["2026-09-15",11500.0,11800.0,11500.0,11700.0,23200],["2026-09-16",11700.0,11700.0,11500.0,11600.0,45300],["2026-09-17",11600.0,11800.0,11500.0,11600.0,83300],["2026-09-18",11800.0,11800.0,11600.0,11700.0,3800],["2026-09-21",11800.0,11900.0,11700.0,11900.0,114400],["2026-09-22",11800.0,11900.0,11700.0,11800.0,22100],["2026-09-23",11800.0,11800.0,11700.0,11800.0,13800],["2026-09-24",11800.0,11800.0,11700.0,11800.0,12200],["2026-09-25",11900.0,11900.0,11700.0,11700.0,10600],["2026-09-28",11800.0,12000.0,11800.0,11900.0,440000],["2026-09-29",11800.0,11800.0,11500.0,11700.0,67100],["2026-09-30",11600.0,11700.0,11600.0,11600.0,81000],["2026-10-01",11700.0,11900.0,11600.0,11600.0,37700],["2026-10-02",11700.0,11700.0,11500.0,11600.0,30200],["2026-10-05",11600.0,11600.0,11500.0,11600.0,25000],["2026-10-06",11600.0,11600.0,11400.0,11400.0,78300],["2026-10-07",11500.0,11500.0,11400.0,11500.0,50600],["2026-10-08",11500.0,11500.0,11300.0,11400.0,46500],["2026-10-09",11400.0,11400.0,11300.0,11400.0,30200],["2026-10-12",11300.0,11400.0,11200.0,11400.0,55600]]}