{"sym":"ABC","index":false,"bars":[["2016-08-18",16177.3,16177.3,14717.7,16096.21,25400],["2016-08-19",15934.04,15934.04,15204.23,15204.23,23700],["2016-08-22",15406.96,15406.96,14596.06,14596.06,13400],["2016-08-23",14596.06,14596.06,14068.98,14109.53,5000],["2016-08-24",14109.53,14190.62,14109.53,14190.62,16000],["2016-08-25",14028.44,14150.07,13947.35,14150.07,4100],["2016-08-26",13785.17,14068.98,13663.54,14068.98,11400],["2016-08-29",14109.53,14109.53,14109.53,14109.53,1100],["2016-08-30",13785.17,13987.89,13379.72,13987.89,10210],["2016-08-31",13987.89,13987.89,13987.89,13987.89,1100],["2016-09-01",14028.44,14028.44,14028.44,14028.44,100],["2016-09-05",13987.89,13987.89,13785.17,13987.89,3100],["2016-09-06",13704.08,13704.08,13704.08,13704.08,9000],["2016-09-07",13582.45,13582.45,13582.45,13582.45,500],["2016-09-08",13420.27,13582.45,13420.27,13582.45,8800],["2016-09-09",13704.08,13704.08,13704.08,13704.08,5000],["2016-09-12",13460.81,13704.08,13460.81,13704.08,5000],["2016-09-13",13785.17,13785.17,13785.17,13785.17,1000],["2016-09-14",13582.45,13582.45,13582.45,13582.45,500],["2016-09-15",13379.72,13379.72,13379.72,13379.72,100],["2016-09-16",13785.17,13785.17,13785.17,13785.17,100],["2016-09-19",13582.45,13582.45,13379.72,13582.45,4100],["2016-09-20",13177.0,13177.0,12974.28,12974.28,1800],["2016-09-21",13177.0,13177.0,13177.0,13177.0,500],["2016-09-22",12974.28,12974.28,12974.28,12974.28,500],["2016-09-23",12974.28,12974.28,12974.28,12974.28,0],["2016-09-26",12974.28,12974.28,12974.28,12974.28,600],["2016-09-27",12771.55,12771.55,12771.55,12771.55,500],["2016-09-28",13379.72,13379.72,13379.72,13379.72,100],["2016-09-29",13379.72,13379.72,13379.72,13379.72,0],["2016-09-30",13379.72,13379.72,13379.72,13379.72,0],["2016-10-03",13379.72,13379.72,13379.72,13379.72,0],["2016-10-04",12568.83,12568.83,12568.83,12568.83,2000],["2016-10-05",12568.83,12568.83,12568.83,12568.83,1200],["2016-10-06",12366.11,12771.55,12366.11,12771.55,200],["2016-10-07",12771.55,12771.55,12771.55,12771.55,100],["2016-10-10",12528.29,12528.29,12528.29,12528.29,1000],["2016-10-11",12528.29,12528.29,12406.65,12406.65,4700],["2016-10-12",12568.83,12568.83,12487.74,12487.74,5000],["2016-10-13",12568.83,12568.83,12568.83,12568.83,500],["2016-10-14",12690.47,12690.47,12690.47,12690.47,500],["2016-10-17",12366.11,12366.11,12366.11,12366.11,500],["2016-10-18",12366.11,12568.83,12366.11,12568.83,2000],["2016-10-19",12771.55,12771.55,12771.55,12771.55,2500],["2016-10-20",12771.55,12771.55,12771.55,12771.55,1000],["2016-10-21",12771.55,12852.64,12771.55,12852.64,1000],["2016-10-24",12812.1,13785.17,12812.1,13785.17,400],["2016-10-25",13541.9,13541.9,13541.9,13541.9,0],["2016-10-26",12974.28,12974.28,12974.28,12974.28,2000],["2016-10-27",13177.0,13379.72,13177.0,13379.72,2000],["2016-10-28",13379.72,13379.72,13379.72,13379.72,100],["2016-10-31",13379.72,13379.72,13379.72,13379.72,2000],["2016-11-01",13582.45,13582.45,13582.45,13582.45,1700],["2016-11-02",13704.08,13704.08,13704.08,13704.08,100],["2016-11-03",13785.17,13785.17,13785.17,13785.17,200],["2016-11-04",13987.89,15852.95,13987.89,15852.95,200],["2016-11-07",14920.42,14920.42,14920.42,14920.42,0],["2016-11-08",13785.17,13785.17,13785.17,13785.17,100],["2016-11-09",15852.95,15852.95,15852.95,15852.95,100],["2016-11-10",14190.62,14190.62,14190.62,14190.62,500],["2016-11-11",14596.06,14596.06,14190.62,14190.62,10800],["2016-11-14",14190.62,14190.62,13785.17,13785.17,18500],["2016-11-15",13785.17,13785.17,13785.17,13785.17,0],["2016-11-16",13785.17,13785.17,13785.17,13785.17,0],["2016-11-17",14190.62,14190.62,13785.17,13785.17,23200],["2016-11-18",13785.17,14190.62,13785.17,14190.62,2500],["2016-11-21",13947.35,13947.35,13947.35,13947.35,0],["2016-11-22",15771.86,15771.86,15771.86,15771.86,100],["2016-11-23",14190.62,14596.06,14190.62,14596.06,6100],["2016-11-24",14190.62,14190.62,14190.62,14190.62,0],["2016-11-25",14190.62,14190.62,14190.62,14190.62,2400],["2016-11-28",14190.62,14190.62,14190.62,14190.62,900],["2016-11-29",14190.62,14190.62,14190.62,14190.62,0],["2016-11-30",14190.62,14190.62,14190.62,14190.62,1200],["2016-12-01",14596.06,14596.06,14596.06,14596.06,4000],["2016-12-02",15406.96,15406.96,15406.96,15406.96,100],["2016-12-05",14596.06,14596.06,14596.06,14596.06,7900],["2016-12-06",14596.06,14596.06,14596.06,14596.06,0],["2016-12-07",14190.62,14190.62,14190.62,14190.62,1000],["2016-12-08",14190.62,14190.62,14190.62,14190.62,1200],["2016-12-09",14231.16,14231.16,14231.16,14231.16,800],["2016-12-12",14231.16,14231.16,14231.16,14231.16,4000],["2016-12-13",14231.16,14231.16,14231.16,14231.16,0],["2016-12-14",14190.62,14190.62,14190.62,14190.62,4000],["2016-12-15",14190.62,14190.62,13987.89,13987.89,3000],["2016-12-16",15001.51,15001.51,15001.51,15001.51,1000],["2016-12-19",15001.51,16177.3,15001.51,16177.3,2700],["2016-12-20",16217.85,16217.85,16136.76,16136.76,6500],["2016-12-21",16177.3,16177.3,16177.3,16177.3,0],["2016-12-22",16177.3,16177.3,16177.3,16177.3,0],["2016-12-23",15042.05,15042.05,15001.51,15001.51,11500],["2016-12-26",15082.6,15082.6,15082.6,15082.6,1500],["2016-12-27",15001.51,15001.51,15001.51,15001.51,4900],["2016-12-28",15001.51,15001.51,15001.51,15001.51,2000],["2016-12-29",16947.65,16947.65,16947.65,16947.65,1800],["2016-12-30",16947.65,16947.65,16947.65,16947.65,0],["2017-01-03",16947.65,16947.65,16947.65,16947.65,0],["2017-01-04",16947.65,16947.65,16947.65,16947.65,0],["2017-01-05",16947.65,16947.65,16947.65,16947.65,0],["2017-01-06",16947.65,16947.65,16947.65,16947.65,0],["2017-01-09",16947.65,16947.65,16947.65,16947.65,0],["2017-01-10",16947.65,16947.65,16947.65,16947.65,0],["2017-01-11",15042.05,15042.05,15042.05,15042.05,3900],["2017-01-12",15042.05,15042.05,15042.05,15042.05,0],["2017-01-13",15042.05,15042.05,15042.05,15042.05,0],["2017-01-16",15042.05,15042.05,15042.05,15042.05,0],["2017-01-17",15042.05,15042.05,15042.05,15042.05,0],["2017-01-18",15042.05,15042.05,15042.05,15042.05,0],["2017-01-19",15042.05,15042.05,15042.05,15042.05,0],["2017-01-20",15042.05,15042.05,15042.05,15042.05,0],["2017-01-23",15042.05,15042.05,15042.05,15042.05,0],["2017-01-24",15042.05,15042.05,15042.05,15042.05,0],["2017-01-25",15042.05,15042.05,15042.05,15042.05,0],["2017-02-02",15042.05,15042.05,15042.05,15042.05,0],["2017-02-03",15042.05,15042.05,15042.05,15042.05,0],["2017-02-06",14190.62,14190.62,14190.62,14190.62,3800],["2017-02-07",14190.62,14190.62,14190.62,14190.62,0],["2017-02-08",14190.62,14190.62,14190.62,14190.62,0],["2017-02-09",14190.62,14190.62,14190.62,14190.62,0],["2017-02-10",14190.62,14190.62,14190.62,14190.62,0],["2017-02-13",14190.62,14190.62,14190.62,14190.62,0],["2017-02-14",15001.51,15204.23,15001.51,15204.23,3000],["2017-02-15",15001.51,15001.51,15001.51,15001.51,7000],["2017-02-16",15001.51,15001.51,15001.51,15001.51,0],["2017-02-17",15001.51,15001.51,15001.51,15001.51,0],["2017-02-20",15001.51,15001.51,15001.51,15001.51,100],["2017-02-21",15001.51,15001.51,15001.51,15001.51,0],["2017-02-22",15001.51,15001.51,15001.51,15001.51,0],["2017-02-23",15001.51,15001.51,15001.51,15001.51,0],["2017-02-24",15001.51,15001.51,15001.51,15001.51,0],["2017-02-27",15001.51,15001.51,15001.51,15001.51,50],["2017-02-28",14190.62,14190.62,14190.62,14190.62,100],["2017-03-01",14190.62,14190.62,14190.62,14190.62,1100],["2017-03-02",14190.62,14190.62,14190.62,14190.62,0],["2017-03-03",14190.62,14190.62,14190.62,14190.62,0],["2017-03-06",14190.62,14190.62,14190.62,14190.62,49200],["2017-03-07",14190.62,14190.62,14190.62,14190.62,0],["2017-03-08",14190.62,14190.62,13744.63,13744.63,7300],["2017-03-09",13785.17,14150.07,13785.17,14150.07,3000],["2017-03-10",14028.44,14028.44,14028.44,14028.44,0],["2017-03-13",15771.86,16096.21,15771.86,15812.4,1900],["2017-03-14",13582.45,13785.17,13582.45,13785.17,7350],["2017-03-15",13582.45,13582.45,13582.45,13582.45,0],["2017-03-16",13582.45,13582.45,13582.45,13582.45,0],["2017-03-17",15609.68,15609.68,14596.06,14596.06,8400],["2017-03-20",13987.89,13987.89,13987.89,13987.89,2000],["2017-03-21",13785.17,13785.17,13785.17,13785.17,200],["2017-03-22",13785.17,13785.17,13785.17,13785.17,0],["2017-03-23",13785.17,13785.17,13785.17,13785.17,0],["2017-03-24",13785.17,13785.17,13785.17,13785.17,0],["2017-03-27",13785.17,13785.17,13785.17,13785.17,10],["2017-03-28",13987.89,13987.89,13987.89,13987.89,500],["2017-03-29",13987.89,13987.89,13987.89,13987.89,200],["2017-03-30",13460.81,13460.81,13420.27,13420.27,1000],["2017-03-31",13501.36,13501.36,13460.81,13460.81,500],["2017-04-03",13785.17,13785.17,13785.17,13785.17,1100],["2017-04-04",13582.45,13582.45,13541.9,13541.9,1000],["2017-04-05",13582.45,13582.45,13582.45,13582.45,0],["2017-04-07",13825.71,13825.71,13785.17,13785.17,1900],["2017-04-10",13785.17,13785.17,13785.17,13785.17,10],["2017-04-11",13785.17,13785.17,13420.27,13420.27,2000],["2017-04-12",13663.54,13663.54,13663.54,13663.54,0],["2017-04-13",13663.54,13663.54,13663.54,13663.54,0],["2017-04-14",13663.54,13663.54,13663.54,13663.54,0],["2017-04-17",13460.81,13460.81,12568.83,12568.83,700],["2017-04-18",13298.63,13298.63,13298.63,13298.63,0],["2017-04-19",13055.37,13379.72,12974.28,13379.72,3200],["2017-04-20",13055.37,13055.37,12974.28,12974.28,1500],["2017-04-21",13014.82,13014.82,13014.82,13014.82,0],["2017-04-24",12244.47,12244.47,12163.39,12163.39,2010],["2017-04-25",12163.39,12163.39,12163.39,12163.39,4000],["2017-04-26",12163.39,12163.39,12163.39,12163.39,0],["2017-04-27",12163.39,12163.39,12163.39,12163.39,0],["2017-04-28",10338.88,10582.15,10338.88,10582.15,7500],["2017-05-03",10825.41,12122.84,10825.41,12122.84,3800],["2017-05-04",12893.19,12893.19,12893.19,12893.19,100],["2017-05-05",12163.39,12812.1,12163.39,12812.1,1100],["2017-05-08",12568.83,12568.83,12568.83,12568.83,100],["2017-05-09",13298.63,13298.63,13298.63,13298.63,100],["2017-05-10",12163.39,14920.42,12163.39,14920.42,1200],["2017-05-11",13298.63,13298.63,13298.63,13298.63,0],["2017-05-12",12203.93,12203.93,12203.93,12203.93,400],["2017-05-15",12163.39,12163.39,12163.39,12163.39,2000],["2017-05-16",12163.39,12163.39,12163.39,12163.39,0],["2017-05-17",12366.11,12366.11,12366.11,12366.11,100],["2017-05-18",12366.11,12366.11,12366.11,12366.11,0],["2017-05-19",14109.53,14109.53,14109.53,14109.53,100],["2017-05-22",14109.53,14109.53,14109.53,14109.53,0],["2017-05-23",14109.53,14109.53,14109.53,14109.53,0],["2017-05-24",14109.53,14109.53,14109.53,14109.53,0],["2017-05-25",13622.99,13622.99,13622.99,13622.99,1500],["2017-05-26",13622.99,13622.99,13622.99,13622.99,0],["2017-05-29",13622.99,13622.99,13622.99,13622.99,0],["2017-05-30",13622.99,13622.99,13622.99,13622.99,0],["2017-05-31",13541.9,13582.45,13460.81,13460.81,900],["2017-06-01",13541.9,13541.9,13541.9,13541.9,0],["2017-06-02",13541.9,13541.9,13541.9,13541.9,0],["2017-06-05",13541.9,13541.9,13541.9,13541.9,0],["2017-06-06",13987.89,13987.89,13987.89,13987.89,300],["2017-06-07",13987.89,13987.89,13987.89,13987.89,0],["2017-06-08",15609.68,15609.68,15609.68,15609.68,100],["2017-06-09",16217.85,16217.85,16217.85,16217.85,100],["2017-06-12",16217.85,16217.85,16217.85,16217.85,0],["2017-06-13",16217.85,16217.85,16217.85,16217.85,0],["2017-06-14",16217.85,16217.85,16217.85,16217.85,0],["2017-06-15",16217.85,16217.85,16217.85,16217.85,0],["2017-06-16",16217.85,16217.85,16217.85,16217.85,0],["2017-06-19",16217.85,16217.85,16217.85,16217.85,0],["2017-06-20",16217.85,16217.85,16217.85,16217.85,0],["2017-06-21",16217.85,16217.85,16217.85,16217.85,0],["2017-06-22",16217.85,18245.08,14190.62,16623.29,54700],["2017-06-23",17636.91,18691.07,16258.39,17028.74,9700],["2017-06-26",16623.29,18650.52,16623.29,18609.98,47640],["2017-06-27",18650.52,20069.59,18447.8,20069.59,137950],["2017-06-28",22704.99,22704.99,20069.59,22137.36,149320],["2017-06-29",21610.28,22299.54,20272.31,20677.76,83000],["2017-06-30",20880.48,20880.48,19461.42,20150.68,95100],["2017-07-03",20272.31,21083.2,20029.04,20393.94,118110],["2017-07-04",20475.03,20677.76,19745.23,19947.95,81500],["2017-07-05",19947.95,20191.22,19785.77,20191.22,67006],["2017-07-06",19583.05,20191.22,19583.05,19745.23,130007],["2017-07-07",19907.41,19907.41,19055.97,19258.69,56914],["2017-07-10",19420.87,19420.87,18609.98,18650.52,44800],["2017-07-11",19055.97,19055.97,17839.63,18366.71,180140],["2017-07-12",15462.46,19417.98,15462.46,17979.61,34740],["2017-07-13",17260.42,17260.42,15390.54,15606.3,77790],["2017-07-14",15102.87,15102.87,14024.09,14311.77,65440],["2017-07-17",13664.5,14383.69,13664.5,13952.18,21650],["2017-07-18",13952.18,13952.18,13089.15,13304.91,38417],["2017-07-19",13017.24,13664.5,12945.32,13664.5,7700],["2017-07-20",13520.66,15030.95,13448.75,14024.09,9411],["2017-07-21",14024.09,14383.69,13664.5,14024.09,8249],["2017-07-24",14383.69,16109.73,14383.69,15030.95,162600],["2017-07-25",16685.08,17260.42,15462.46,16900.83,208507],["2017-07-26",16541.24,16541.24,15750.14,16037.81,159601],["2017-07-27",15965.89,16972.75,15750.14,16900.83,107460],["2017-07-28",16253.57,18123.44,16253.57,17691.93,86330],["2017-07-31",17620.02,17620.02,16325.48,16613.16,71713],["2017-08-01",16541.24,16613.16,16397.4,16541.24,46300],["2017-08-02",16397.4,16541.24,15893.97,16109.73,58624],["2017-08-03",15822.05,16181.65,14743.28,14743.28,83400],["2017-08-04",15318.63,15318.63,14311.77,14383.69,80587],["2017-08-07",14599.44,14599.44,13664.5,13664.5,92900],["2017-08-08",14024.09,14383.69,13520.66,13592.58,75310],["2017-08-09",14024.09,14311.77,13664.5,13664.5,93800],["2017-08-10",13736.42,13736.42,13376.83,13664.5,74228],["2017-08-11",13808.34,13808.34,13304.91,13304.91,36510],["2017-08-14",13304.91,13304.91,12801.48,12801.48,78700],["2017-08-15",12945.32,12945.32,12441.89,12729.56,63401],["2017-08-16",12513.81,12585.73,11866.54,12154.21,135907],["2017-08-17",12298.05,12873.4,12082.3,12082.3,70880],["2017-08-18",12154.21,12154.21,11722.7,11866.54,43300],["2017-08-21",12082.3,12369.97,11866.54,12226.13,156910],["2017-08-22",12369.97,12585.73,12226.13,12298.05,78300],["2017-08-23",12298.05,12585.73,12154.21,12585.73,22800],["2017-08-24",12298.05,12945.32,12226.13,12801.48,65500],["2017-08-25",12729.56,14455.6,12657.64,14455.6,297590],["2017-08-28",14527.52,15534.38,14527.52,15174.79,140383],["2017-08-29",15246.71,15318.63,14239.85,14383.69,91600],["2017-08-30",14383.69,14383.69,12945.32,13808.34,67335],["2017-08-31",14383.69,14383.69,13376.83,13808.34,22365],["2017-09-01",13520.66,14239.85,13376.83,13952.18,38525],["2017-09-05",13952.18,14167.93,13592.58,13808.34,73035],["2017-09-06",13808.34,13808.34,13304.91,13664.5,51085],["2017-09-07",13808.34,13808.34,13592.58,13664.5,36260],["2017-09-08",13664.5,13808.34,13520.66,13736.42,43000],["2017-09-11",13664.5,13664.5,13376.83,13376.83,13400],["2017-09-12",13592.58,13592.58,13304.91,13376.83,15800],["2017-09-13",13304.91,13448.75,13232.99,13448.75,19120],["2017-09-14",13448.75,14024.09,13376.83,13808.34,38700],["2017-09-15",14096.01,14096.01,13664.5,13664.5,13400],["2017-09-18",13520.66,13664.5,13520.66,13592.58,11900],["2017-09-19",13592.58,13592.58,13376.83,13592.58,17400],["2017-09-20",13592.58,13664.5,13376.83,13520.66,39800],["2017-09-21",13592.58,13592.58,13376.83,13376.83,12300],["2017-09-22",13520.66,13520.66,13232.99,13304.91,46200],["2017-09-25",13376.83,13376.83,13161.07,13161.07,15800],["2017-09-26",13089.15,13232.99,12585.73,13017.24,42143],["2017-09-27",13161.07,13161.07,12945.32,13017.24,9900],["2017-09-28",12945.32,13017.24,12945.32,13017.24,9350],["2017-09-29",12945.32,13089.15,12873.4,12873.4,10000],["2017-10-02",12945.32,13017.24,12585.73,12585.73,13700],["2017-10-03",12298.05,12873.4,12298.05,12801.48,14300],["2017-10-04",12729.56,12945.32,12657.64,12873.4,7520],["2017-10-05",12873.4,12873.4,12585.73,12585.73,11500],["2017-10-06",12873.4,12945.32,12729.56,12873.4,1600],["2017-10-09",12801.48,12801.48,12729.56,12801.48,11100],["2017-10-10",12873.4,12873.4,12585.73,12585.73,10910],["2017-10-11",12657.64,12657.64,12441.89,12441.89,22200],["2017-10-12",12441.89,12873.4,12226.13,12729.56,26200],["2017-10-13",12873.4,12873.4,12585.73,12657.64,10800],["2017-10-16",12729.56,12729.56,12657.64,12657.64,11700],["2017-10-17",12657.64,12657.64,12513.81,12513.81,10000],["2017-10-18",12513.81,12513.81,12441.89,12441.89,9400],["2017-10-19",12513.81,12513.81,12298.05,12441.89,31600],["2017-10-20",12441.89,12585.73,12369.97,12369.97,8700],["2017-10-23",12369.97,12729.56,12226.13,12226.13,43310],["2017-10-24",11938.46,12154.21,11938.46,12082.3,29920],["2017-10-25",11938.46,12226.13,11938.46,12226.13,13100],["2017-10-26",12226.13,12226.13,11866.54,11866.54,8900],["2017-10-27",11938.46,11938.46,11794.62,11866.54,11500],["2017-10-30",11938.46,11938.46,11794.62,11794.62,1800],["2017-10-31",11578.87,11578.87,10643.93,11291.19,8000],["2017-11-01",11363.11,11506.95,11003.52,11147.36,10000],["2017-11-02",11075.44,11506.95,10787.76,11147.36,9640],["2017-11-03",11075.44,11075.44,10787.76,10931.6,6800],["2017-11-06",10931.6,11219.28,10931.6,11219.28,26000],["2017-11-07",11363.11,11435.03,11219.28,11435.03,1500],["2017-11-08",11363.11,11506.95,11291.19,11506.95,2700],["2017-11-09",11578.87,12226.13,11578.87,12154.21,17800],["2017-11-10",12226.13,12513.81,12010.38,12298.05,19580],["2017-11-13",12226.13,12441.89,11794.62,11794.62,32000],["2017-11-14",11363.11,12082.3,11291.19,11506.95,5800],["2017-11-15",11578.87,11866.54,11578.87,11866.54,1840],["2017-11-16",11578.87,11722.7,11435.03,11435.03,13910],["2017-11-17",11363.11,11650.79,11363.11,11578.87,2420],["2017-11-20",11506.95,11722.7,11363.11,11722.7,9300],["2017-11-21",11794.62,11794.62,11363.11,11363.11,17566],["2017-11-22",11435.03,11506.95,11291.19,11435.03,6000],["2017-11-23",11506.95,11506.95,11291.19,11291.19,4600],["2017-11-24",11363.11,11363.11,11291.19,11363.11,7600],["2017-11-27",11506.95,11506.95,11363.11,11435.03,5650],["2017-11-28",11506.95,11578.87,11291.19,11291.19,15311],["2017-11-29",11291.19,11578.87,11291.19,11363.11,10531],["2017-11-30",11363.11,11435.03,10931.6,11435.03,8600],["2017-12-01",11363.11,11578.87,11363.11,11578.87,26900],["2017-12-04",11506.95,11866.54,11435.03,11435.03,8721],["2017-12-05",11435.03,11506.95,11363.11,11506.95,10800],["2017-12-06",11506.95,11650.79,11506.95,11506.95,17014],["2017-12-07",11506.95,11506.95,11291.19,11291.19,9119],["2017-12-08",11219.28,11291.19,11219.28,11291.19,6400],["2017-12-11",11219.28,11291.19,11075.44,11075.44,6400],["2017-12-12",11003.52,11147.36,11003.52,11075.44,7550],["2017-12-13",11075.44,11075.44,10140.5,11075.44,17020],["2017-12-14",11075.44,11147.36,10500.09,10931.6,10700],["2017-12-15",10859.68,11219.28,10859.68,11147.36,6100],["2017-12-18",11147.36,11147.36,10787.76,11075.44,8300],["2017-12-19",11291.19,11363.11,10859.68,10859.68,5600],["2017-12-20",10787.76,11147.36,10787.76,11147.36,26300],["2017-12-21",10787.76,10859.68,10787.76,10787.76,13700],["2017-12-22",10859.68,10859.68,10643.93,10787.76,20300],["2017-12-25",10787.76,11003.52,10715.85,10787.76,11302],["2017-12-26",11003.52,11003.52,10787.76,10859.68,11700],["2017-12-27",10931.6,10931.6,10787.76,10787.76,2210],["2017-12-28",10931.6,11003.52,10715.85,10715.85,12240],["2017-12-29",10787.76,10787.76,10643.93,10643.93,1900],["2018-01-02",10931.6,10931.6,10643.93,10643.93,2600],["2018-01-03",10715.85,10715.85,10428.17,10500.09,18600],["2018-01-04",10500.09,10572.01,10428.17,10500.09,19410],["2018-01-05",10572.01,10572.01,10428.17,10428.17,7900],["2018-01-08",10500.09,10643.93,10500.09,10500.09,23630],["2018-01-09",10572.01,10715.85,10572.01,10643.93,7400],["2018-01-10",10643.93,11003.52,10643.93,10787.76,25950],["2018-01-11",10643.93,10931.6,10643.93,10715.85,14200],["2018-01-12",10787.76,10787.76,10572.01,10572.01,3500],["2018-01-15",10787.76,10931.6,10787.76,10931.6,20600],["2018-01-16",10931.6,11291.19,10787.76,11003.52,13934],["2018-01-17",11003.52,11003.52,10859.68,10859.68,11100],["2018-01-18",10859.68,10859.68,10859.68,10859.68,0],["2018-01-19",10931.6,11003.52,10572.01,10572.01,8539],["2018-01-22",11003.52,11219.28,11003.52,11219.28,27159],["2018-01-23",11363.11,12226.13,11291.19,11722.7,30509],["2018-01-24",11578.87,12441.89,11578.87,12369.97,52000],["2018-01-25",12226.13,12226.13,11435.03,11435.03,17500],["2018-01-26",11435.03,11435.03,10787.76,11075.44,23040],["2018-01-29",10859.68,11219.28,10500.09,11147.36,46300],["2018-01-30",11147.36,11794.62,11147.36,11435.03,5600],["2018-01-31",11147.36,11147.36,10931.6,10931.6,7710],["2018-02-01",11003.52,11003.52,10068.58,10643.93,32900],["2018-02-02",10572.01,11003.52,10572.01,10787.76,9000],["2018-02-05",10931.6,11363.11,10931.6,11291.19,61565],["2018-02-06",11219.28,11219.28,10212.42,11075.44,83800],["2018-02-07",10787.76,11075.44,10787.76,10859.68,16500],["2018-02-08",10859.68,11003.52,10859.68,10859.68,12800],["2018-02-09",10787.76,10787.76,10500.09,10643.93,14440],["2018-02-12",10643.93,11075.44,10643.93,11075.44,5100],["2018-02-13",11075.44,11650.79,11075.44,11578.87,53752],["2018-02-21",11578.87,11722.7,11291.19,11722.7,26147],["2018-02-22",11722.7,11938.46,11578.87,11650.79,26060],["2018-02-23",12154.21,12154.21,11794.62,11938.46,26000],["2018-02-26",11938.46,12010.38,11506.95,11506.95,31200],["2018-02-27",11722.7,11722.7,11219.28,11650.79,16800],["2018-02-28",11506.95,11650.79,11003.52,11578.87,11839],["2018-03-01",11506.95,11722.7,11506.95,11650.79,13166],["2018-03-02",11650.79,11650.79,11363.11,11578.87,14200],["2018-03-05",11506.95,11506.95,11291.19,11363.11,14500],["2018-03-06",11435.03,11578.87,11435.03,11506.95,2700],["2018-03-07",11650.79,11650.79,11363.11,11506.95,11300],["2018-03-08",11363.11,11506.95,11363.11,11363.11,9700],["2018-03-09",11363.11,11650.79,11219.28,11291.19,9700],["2018-03-12",11506.95,11506.95,11147.36,11291.19,4200],["2018-03-13",11363.11,11363.11,11003.52,11003.52,24600],["2018-03-14",11147.36,11147.36,11075.44,11075.44,13700],["2018-03-15",11075.44,11075.44,10859.68,11003.52,37100],["2018-03-16",11003.52,11363.11,11003.52,11075.44,1730],["2018-03-19",11219.28,11219.28,11147.36,11147.36,4300],["2018-03-20",11147.36,11219.28,11147.36,11147.36,15010],["2018-03-21",11003.52,11075.44,10931.6,11003.52,13200],["2018-03-22",10859.68,11219.28,10859.68,11219.28,300],["2018-03-23",10787.76,10787.76,10140.5,10428.17,91000],["2018-03-26",10428.17,10787.76,10284.34,10643.93,5600],["2018-03-27",10643.93,11003.52,10643.93,10715.85,9000],["2018-03-28",10859.68,10859.68,10643.93,10643.93,3500],["2018-03-29",10931.6,10931.6,10212.42,10787.76,17800],["2018-03-30",10859.68,11003.52,10284.34,11003.52,35300],["2018-04-02",10787.76,11147.36,10787.76,11147.36,23500],["2018-04-03",10787.76,11075.44,10715.85,11075.44,19200],["2018-04-04",10715.85,11003.52,10643.93,11003.52,8800],["2018-04-05",10931.6,11075.44,10715.85,10715.85,16900],["2018-04-06",10787.76,10859.68,10500.09,10859.68,12700],["2018-04-09",10643.93,10787.76,9780.91,10140.5,26600],["2018-04-10",10068.58,10428.17,8989.8,9708.99,83500],["2018-04-11",9780.91,10428.17,9780.91,10068.58,4600],["2018-04-12",10140.5,10356.25,10068.58,10284.34,35100],["2018-04-13",9996.66,10068.58,9708.99,10068.58,20300],["2018-04-16",10284.34,10284.34,9637.07,9996.66,3700],["2018-04-17",9924.74,9924.74,9780.91,9852.83,13100],["2018-04-18",9708.99,9852.83,9708.99,9852.83,9300],["2018-04-19",9780.91,9780.91,9637.07,9637.07,12000],["2018-04-20",9708.99,9924.74,9708.99,9852.83,10700],["2018-04-23",9780.91,9780.91,9565.15,9565.15,5700],["2018-04-24",9708.99,9708.99,9637.07,9637.07,200],["2018-04-26",9493.23,9708.99,9349.4,9349.4,21500],["2018-04-27",9349.4,9493.23,9205.56,9493.23,6600],["2018-05-02",9708.99,10212.42,7982.95,9277.48,25000],["2018-05-03",9133.64,9133.64,8630.21,8989.8,23900],["2018-05-04",9061.72,9133.64,9061.72,9133.64,14600],["2018-05-07",8989.8,8989.8,8270.62,8270.62,31200],["2018-05-08",8270.62,8414.46,7191.84,7191.84,134000],["2018-05-09",7623.35,7623.35,6688.41,6760.33,98600],["2018-05-10",6544.58,6832.25,6184.99,6472.66,56100],["2018-05-11",6472.66,6616.5,6113.07,6544.58,29800],["2018-05-14",6616.5,6976.09,6544.58,6832.25,27400],["2018-05-15",6976.09,6976.09,6760.33,6832.25,9900],["2018-05-16",6976.09,6976.09,6832.25,6904.17,16400],["2018-05-17",6904.17,6904.17,6832.25,6832.25,39400],["2018-05-18",7191.84,7191.84,6544.58,6616.5,12100],["2018-05-21",6904.17,6904.17,6544.58,6688.41,1200],["2018-05-22",6544.58,6544.58,6113.07,6113.07,21600],["2018-05-23",6328.82,6472.66,6328.82,6328.82,16000],["2018-05-24",6400.74,6400.74,6256.9,6256.9,13700],["2018-05-25",6113.07,6113.07,6041.15,6041.15,3100],["2018-05-28",6041.15,6113.07,5681.56,5753.47,10000],["2018-05-29",5753.47,5969.23,5609.64,5969.23,4700],["2018-05-30",5753.47,5753.47,5393.88,5393.88,6400],["2018-05-31",5753.47,5753.47,5681.56,5681.56,9000],["2018-06-01",5753.47,5753.47,5609.64,5609.64,9500],["2018-06-04",5609.64,5681.56,4890.45,5393.88,37300],["2018-06-05",5753.47,5753.47,4746.62,5393.88,17500],["2018-06-06",5393.88,5681.56,5393.88,5681.56,26700],["2018-06-07",5609.64,5753.47,5465.8,5681.56,12600],["2018-06-08",5681.56,5681.56,5537.72,5609.64,9400],["2018-06-11",5681.56,5897.31,5609.64,5609.64,29200],["2018-06-12",5681.56,5681.56,5681.56,5681.56,3000],["2018-06-13",5393.88,5681.56,5393.88,5609.64,20500],["2018-06-14",5681.56,5753.47,5537.72,5537.72,4400],["2018-06-15",5537.72,5609.64,5393.88,5609.64,13800],["2018-06-18",5393.88,5393.88,5034.29,5034.29,5000],["2018-06-19",5106.21,5321.96,5106.21,5321.96,4500],["2018-06-20",5106.21,5321.96,5106.21,5250.05,2600],["2018-06-21",5106.21,5106.21,5034.29,5034.29,4000],["2018-06-22",5106.21,5393.88,5034.29,5178.13,9100],["2018-06-25",5178.13,5321.96,5178.13,5178.13,2900],["2018-06-26",5178.13,5178.13,5106.21,5106.21,10000],["2018-06-27",5178.13,5250.05,5178.13,5178.13,4800],["2018-06-28",5106.21,5250.05,5106.21,5178.13,1200],["2018-06-29",5106.21,5250.05,5106.21,5250.05,10700],["2018-07-02",5178.13,5178.13,4962.37,5106.21,2600],["2018-07-03",5106.21,5106.21,4890.45,5034.29,98300],["2018-07-04",4962.37,5034.29,4962.37,5034.29,5500],["2018-07-05",4962.37,4962.37,4818.53,4818.53,2900],["2018-07-06",4674.7,4962.37,4674.7,4890.45,4800],["2018-07-09",5034.29,5106.21,4602.78,4746.62,14600],["2018-07-10",5034.29,5034.29,4890.45,4962.37,22600],["2018-07-11",5034.29,5034.29,4818.53,4818.53,8300],["2018-07-12",5034.29,5034.29,4890.45,4890.45,4100],["2018-07-13",4962.37,4962.37,4818.53,4818.53,5100],["2018-07-16",4962.37,4962.37,4890.45,4890.45,4800],["2018-07-17",4746.62,4890.45,4746.62,4890.45,4300],["2018-07-18",4818.53,4890.45,4746.62,4890.45,10400],["2018-07-19",4818.53,4818.53,4818.53,4818.53,20400],["2018-07-20",4890.45,5034.29,4746.62,4962.37,27800],["2018-07-23",5034.29,5609.64,5034.29,5609.64,48300],["2018-07-24",5753.47,6328.82,5609.64,5825.39,25400],["2018-07-25",5753.47,5825.39,5465.8,5609.64,13200],["2018-07-26",5250.05,5321.96,4890.45,5321.96,14800],["2018-07-27",5250.05,5250.05,5034.29,5034.29,16200],["2018-07-30",5106.21,5106.21,4962.37,5034.29,19200],["2018-07-31",5034.29,5106.21,4962.37,5106.21,7600],["2018-08-01",5106.21,5106.21,4818.53,5034.29,22400],["2018-08-02",4890.45,4962.37,4818.53,4890.45,8800],["2018-08-03",4962.37,5178.13,4890.45,4890.45,11000],["2018-08-06",5106.21,5106.21,4962.37,5034.29,14800],["2018-08-07",5034.29,5106.21,5034.29,5034.29,8300],["2018-08-08",5106.21,5106.21,5034.29,5106.21,3300],["2018-08-09",5106.21,5106.21,5106.21,5106.21,14100],["2018-08-10",5106.21,5106.21,5034.29,5106.21,23000],["2018-08-13",5034.29,5178.13,5034.29,5106.21,95900],["2018-08-14",5106.21,5250.05,5106.21,5178.13,5600],["2018-08-15",5178.13,5178.13,5106.21,5178.13,41500],["2018-08-16",5178.13,5178.13,5178.13,5178.13,7800],["2018-08-17",5178.13,5393.88,5178.13,5393.88,8400],["2018-08-20",5321.96,5321.96,5178.13,5321.96,11900],["2018-08-21",5178.13,5178.13,5178.13,5178.13,5200],["2018-08-22",5178.13,5178.13,5178.13,5178.13,9200],["2018-08-23",5178.13,5250.05,5178.13,5250.05,14800],["2018-08-24",5393.88,5393.88,5178.13,5321.96,9200],["2018-08-27",5321.96,5393.88,5250.05,5393.88,38400],["2018-08-28",5321.96,5609.64,5321.96,5609.64,29400],["2018-08-29",5609.64,6256.9,5609.64,6256.9,118500],["2018-08-30",6760.33,7048.01,6760.33,7048.01,40200],["2018-08-31",8054.86,8054.86,7551.44,8054.86,100000],["2018-09-04",8270.62,9205.56,8054.86,9205.56,256600],["2018-09-05",10068.58,10500.09,10068.58,10500.09,214400],["2018-09-06",12010.38,12010.38,8989.8,8989.8,166600],["2018-09-07",8630.21,8630.21,8630.21,8630.21,9600],["2018-09-10",7335.68,7911.03,7335.68,7335.68,163500],["2018-09-11",6472.66,8342.54,6472.66,7623.35,65000],["2018-09-12",7911.03,8414.46,6976.09,7551.44,58700],["2018-09-13",7407.6,7407.6,6544.58,7119.92,52100],["2018-09-14",6832.25,7623.35,6544.58,6976.09,165300],["2018-09-17",7407.6,7479.52,6904.17,7191.84,32400],["2018-09-18",7191.84,7479.52,7048.01,7479.52,29200],["2018-09-19",7263.76,7335.68,6904.17,7335.68,68600],["2018-09-20",7335.68,7407.6,6976.09,7119.92,33300],["2018-09-21",7191.84,7407.6,6976.09,7263.76,34700],["2018-09-24",7263.76,7263.76,6976.09,7048.01,18200],["2018-09-25",6976.09,7191.84,6904.17,6904.17,27300],["2018-09-26",7119.92,7119.92,6904.17,6976.09,23000],["2018-09-27",7119.92,7119.92,7048.01,7119.92,48300],["2018-09-28",7048.01,7119.92,7048.01,7048.01,19800],["2018-10-01",7191.84,7191.84,6976.09,6976.09,23400],["2018-10-02",6976.09,6976.09,6832.25,6976.09,6500],["2018-10-03",6976.09,6976.09,6832.25,6832.25,30900],["2018-10-04",6976.09,6976.09,6832.25,6832.25,9900],["2018-10-05",6904.17,7191.84,6832.25,6976.09,10400],["2018-10-08",6904.17,6904.17,6760.33,6760.33,27200],["2018-10-09",7048.01,7191.84,6688.41,6832.25,13900],["2018-10-10",6832.25,7048.01,6832.25,7048.01,10900],["2018-10-11",6832.25,6904.17,6113.07,6472.66,46300],["2018-10-12",6472.66,6976.09,6472.66,6832.25,24300],["2018-10-15",6688.41,6904.17,6616.5,6904.17,1500],["2018-10-16",6688.41,6760.33,6616.5,6616.5,9100],["2018-10-17",6688.41,6760.33,6688.41,6760.33,8300],["2018-10-18",6760.33,6760.33,6472.66,6472.66,9400],["2018-10-19",6544.58,6904.17,6472.66,6760.33,15500],["2018-10-22",6688.41,6904.17,6472.66,6472.66,19900],["2018-10-23",6688.41,6688.41,6328.82,6328.82,14600],["2018-10-24",6472.66,6472.66,6184.99,6184.99,11000],["2018-10-25",6113.07,6113.07,6041.15,6113.07,37800],["2018-10-26",5969.23,6328.82,5969.23,6184.99,8500],["2018-10-29",6041.15,6113.07,6041.15,6041.15,16000],["2018-10-30",6184.99,6400.74,6113.07,6400.74,3800],["2018-10-31",6472.66,6472.66,6472.66,6472.66,2000],["2018-11-01",5753.47,6256.9,5753.47,6184.99,1800],["2018-11-02",6400.74,6472.66,6400.74,6472.66,1000],["2018-11-05",6400.74,6544.58,6328.82,6544.58,2800],["2018-11-06",6472.66,6472.66,6328.82,6472.66,6200],["2018-11-07",6328.82,6544.58,6328.82,6400.74,3600],["2018-11-08",6544.58,6544.58,6328.82,6328.82,2600],["2018-11-09",6328.82,6472.66,5825.39,6256.9,6800],["2018-11-12",6041.15,6041.15,5969.23,5969.23,1800],["2018-11-13",6472.66,6832.25,6184.99,6832.25,28100],["2018-11-14",6976.09,7479.52,6976.09,7479.52,74700],["2018-11-15",7911.03,8270.62,7191.84,7407.6,39800],["2018-11-16",7911.03,7911.03,7191.84,7623.35,30000],["2018-11-19",7191.84,7191.84,6472.66,6832.25,19000],["2018-11-20",6688.41,6904.17,6544.58,6760.33,13200],["2018-11-21",6832.25,6832.25,6400.74,6544.58,30700],["2018-11-22",6472.66,7119.92,6472.66,7119.92,20000],["2018-11-23",6904.17,7048.01,6760.33,6832.25,2500],["2018-11-26",6832.25,6832.25,6760.33,6832.25,6100],["2018-11-27",6760.33,7119.92,6760.33,6904.17,27400],["2018-11-28",6904.17,6976.09,6760.33,6976.09,5300],["2018-11-29",7048.01,7048.01,6832.25,6976.09,8400],["2018-11-30",6976.09,6976.09,6904.17,6904.17,4700],["2018-12-03",6904.17,6976.09,6832.25,6976.09,2000],["2018-12-04",6832.25,6832.25,6688.41,6832.25,5600],["2018-12-05",6688.41,6904.17,6688.41,6904.17,1700],["2018-12-06",6904.17,6904.17,6688.41,6832.25,2100],["2018-12-07",6688.41,6832.25,6688.41,6832.25,4100],["2018-12-10",6832.25,6832.25,6832.25,6832.25,2100],["2018-12-11",6832.25,6832.25,6688.41,6760.33,2500],["2018-12-12",6760.33,6760.33,6760.33,6760.33,4100],["2018-12-13",6832.25,6904.17,6760.33,6904.17,4000],["2018-12-14",6832.25,6832.25,6832.25,6832.25,400],["2018-12-17",6832.25,6832.25,6832.25,6832.25,100],["2018-12-18",6616.5,6760.33,6616.5,6688.41,5600],["2018-12-19",6688.41,6760.33,6688.41,6688.41,6900],["2018-12-20",6544.58,6616.5,6544.58,6616.5,1700],["2018-12-21",6544.58,6616.5,6544.58,6616.5,2300],["2018-12-24",6760.33,6760.33,6616.5,6616.5,1900],["2018-12-25",6760.33,6760.33,6544.58,6616.5,9200],["2018-12-26",6616.5,6616.5,6616.5,6616.5,10200],["2018-12-27",6832.25,6976.09,6760.33,6760.33,11900],["2018-12-28",6688.41,6760.33,6688.41,6688.41,3100],["2019-01-02",6832.25,6832.25,6688.41,6688.41,800],["2019-01-03",6688.41,6688.41,6688.41,6688.41,600],["2019-01-04",6688.41,6760.33,6616.5,6688.41,4100],["2019-01-07",6760.33,6760.33,6688.41,6760.33,3800],["2019-01-08",6832.25,6832.25,6544.58,6544.58,1200],["2019-01-09",6760.33,6760.33,6544.58,6544.58,3000],["2019-01-10",6760.33,6760.33,6688.41,6688.41,200],["2019-01-11",6688.41,6688.41,6544.58,6544.58,4100],["2019-01-14",6760.33,6760.33,6544.58,6544.58,3400],["2019-01-15",6544.58,6544.58,6400.74,6400.74,5000],["2019-01-16",6616.5,6616.5,6472.66,6472.66,4200],["2019-01-17",6688.41,6688.41,6544.58,6544.58,1500],["2019-01-18",6472.66,6472.66,6472.66,6472.66,3700],["2019-01-21",6616.5,6616.5,6616.5,6616.5,5200],["2019-01-22",6616.5,6688.41,6616.5,6688.41,5700],["2019-01-23",6544.58,6544.58,6256.9,6544.58,13400],["2019-01-24",6544.58,6544.58,6256.9,6256.9,8200],["2019-01-25",6328.82,6544.58,6328.82,6544.58,10200],["2019-01-28",6400.74,6472.66,6256.9,6472.66,11600],["2019-01-29",6472.66,6616.5,6400.74,6544.58,19000],["2019-01-30",6616.5,6688.41,6472.66,6472.66,1600],["2019-01-31",6544.58,6616.5,6544.58,6616.5,4700],["2019-02-01",6616.5,6760.33,6616.5,6616.5,4300],["2019-02-11",6832.25,6904.17,6688.41,6688.41,13900],["2019-02-12",6688.41,6832.25,6616.5,6616.5,8400],["2019-02-13",6616.5,6616.5,6472.66,6544.58,6100],["2019-02-14",6760.33,6760.33,6544.58,6544.58,2300],["2019-02-15",6616.5,6616.5,6616.5,6616.5,200],["2019-02-18",6616.5,6616.5,6616.5,6616.5,1100],["2019-02-19",6616.5,7119.92,6616.5,6760.33,25000],["2019-02-20",6904.17,6904.17,6904.17,6904.17,100],["2019-02-21",6832.25,6832.25,6832.25,6832.25,16800],["2019-02-22",6832.25,6832.25,6688.41,6760.33,5900],["2019-02-25",6760.33,6832.25,6760.33,6832.25,4400],["2019-02-26",6760.33,6760.33,6760.33,6760.33,6900],["2019-02-27",6976.09,7048.01,6976.09,7048.01,300],["2019-02-28",6760.33,6760.33,6760.33,6760.33,1500],["2019-03-01",6760.33,6904.17,6760.33,6904.17,8600],["2019-03-04",6760.33,6760.33,6688.41,6760.33,14500],["2019-03-05",6832.25,6832.25,6760.33,6760.33,2200],["2019-03-06",6760.33,6832.25,6760.33,6760.33,4400],["2019-03-07",6760.33,6760.33,6688.41,6760.33,5800],["2019-03-08",6832.25,6832.25,6616.5,6616.5,8900],["2019-03-11",6832.25,7119.92,6688.41,6688.41,24900],["2019-03-12",6688.41,6688.41,6544.58,6544.58,10300],["2019-03-13",6616.5,6688.41,6544.58,6616.5,7800],["2019-03-14",6616.5,6616.5,6616.5,6616.5,1500],["2019-03-15",6544.58,6544.58,6472.66,6472.66,5300],["2019-03-18",6616.5,6760.33,6616.5,6760.33,16500],["2019-03-19",6760.33,6904.17,6688.41,6688.41,11000],["2019-03-20",6688.41,6688.41,6616.5,6616.5,700],["2019-03-21",6832.25,6832.25,6616.5,6616.5,3500],["2019-03-22",6472.66,6616.5,6472.66,6616.5,1300],["2019-03-25",6472.66,6472.66,6400.74,6472.66,29500],["2019-03-26",6544.58,6616.5,6544.58,6544.58,13300],["2019-03-27",6688.41,6760.33,6616.5,6688.41,20600],["2019-03-28",6616.5,6616.5,6472.66,6472.66,7000],["2019-03-29",7119.92,7119.92,6472.66,6616.5,12900],["2019-04-01",6688.41,7551.44,6688.41,7551.44,103500],["2019-04-02",7551.44,7623.35,7119.92,7191.84,68900],["2019-04-03",7335.68,7335.68,6904.17,6976.09,17600],["2019-04-04",6760.33,6976.09,6760.33,6760.33,24500],["2019-04-05",6904.17,7119.92,6904.17,7048.01,9800],["2019-04-08",6976.09,7191.84,6904.17,6976.09,26700],["2019-04-09",6976.09,7048.01,6904.17,6904.17,26100],["2019-04-10",6976.09,7048.01,6832.25,6904.17,10300],["2019-04-11",6904.17,7048.01,6904.17,7048.01,8500],["2019-04-12",6976.09,6976.09,6832.25,6904.17,4800],["2019-04-16",6904.17,6976.09,6760.33,6976.09,30200],["2019-04-17",6760.33,6904.17,6760.33,6832.25,4100],["2019-04-18",6832.25,6832.25,6832.25,6832.25,3500],["2019-04-19",6904.17,6904.17,6616.5,6832.25,21600],["2019-04-22",6832.25,6832.25,6832.25,6832.25,10000],["2019-04-23",6976.09,6976.09,6904.17,6904.17,400],["2019-04-24",6904.17,6976.09,6904.17,6976.09,10400],["2019-04-25",6976.09,6976.09,6760.33,6760.33,16900],["2019-04-26",6904.17,6904.17,6688.41,6832.25,7500],["2019-05-02",6832.25,6832.25,6760.33,6832.25,5800],["2019-05-03",6832.25,6832.25,6760.33,6760.33,5500],["2019-05-06",6760.33,6760.33,6760.33,6760.33,24500],["2019-05-07",6760.33,6760.33,6760.33,6760.33,3600],["2019-05-08",6616.5,6688.41,6616.5,6688.41,22600],["2019-05-09",6688.41,6760.33,6688.41,6760.33,1600],["2019-05-10",6760.33,6760.33,6688.41,6688.41,2900],["2019-05-13",6760.33,6832.25,6760.33,6832.25,19200],["2019-05-14",6760.33,6760.33,6688.41,6688.41,28700],["2019-05-15",6904.17,6904.17,6832.25,6832.25,3000],["2019-05-16",6760.33,6760.33,6688.41,6760.33,11100],["2019-05-17",6832.25,6832.25,6760.33,6760.33,12400],["2019-05-20",6688.41,6760.33,6688.41,6688.41,13000],["2019-05-21",6760.33,6832.25,6760.33,6832.25,1200],["2019-05-22",6760.33,6760.33,6688.41,6688.41,32000],["2019-05-23",6760.33,6760.33,6688.41,6688.41,3200],["2019-05-24",6688.41,6832.25,6688.41,6832.25,7500],["2019-05-27",6760.33,6760.33,6688.41,6688.41,11500],["2019-05-28",6688.41,6688.41,6616.5,6616.5,12500],["2019-05-29",6688.41,6688.41,6688.41,6688.41,9700],["2019-05-30",6760.33,6832.25,6688.41,6688.41,9000],["2019-05-31",6832.25,6976.09,6832.25,6832.25,9700],["2019-06-03",6904.17,6904.17,6688.41,6688.41,13700],["2019-06-04",6976.09,7335.68,6832.25,6904.17,11800],["2019-06-05",6904.17,6904.17,6904.17,6904.17,800],["2019-06-06",7119.92,7119.92,6904.17,6904.17,11500],["2019-06-07",6832.25,6904.17,6832.25,6904.17,600],["2019-06-10",6688.41,6904.17,6688.41,6904.17,2500],["2019-06-11",6832.25,7263.76,6832.25,7119.92,58100],["2019-06-12",7191.84,7191.84,6976.09,6976.09,11500],["2019-06-13",6976.09,7191.84,6976.09,7191.84,22900],["2019-06-14",7407.6,7407.6,7119.92,7407.6,40500],["2019-06-17",7407.6,7767.19,7407.6,7695.27,75900],["2019-06-18",7839.11,7911.03,7407.6,7551.44,34800],["2019-06-19",7479.52,7623.35,7335.68,7623.35,45000],["2019-06-20",7623.35,8342.54,7623.35,8198.7,79300],["2019-06-21",8270.62,8270.62,7911.03,7911.03,27300],["2019-06-24",7911.03,8270.62,7767.19,7982.95,32400],["2019-06-25",8686.46,8686.46,7896.79,7975.75,14700],["2019-06-26",7896.79,7896.79,7422.98,7659.88,37400],["2019-06-27",7422.98,7580.91,7107.11,7107.11,43100],["2019-06-28",7107.11,7107.11,6949.17,7028.14,32400],["2019-07-01",7186.08,7580.91,7186.08,7501.95,21400],["2019-07-02",7580.91,7580.91,7422.98,7501.95,11900],["2019-07-03",7580.91,7580.91,7265.04,7265.04,8400],["2019-07-04",7265.04,7501.95,7186.08,7501.95,3500],["2019-07-05",7344.01,7422.98,7186.08,7344.01,8100],["2019-07-08",7422.98,7422.98,7265.04,7422.98,4500],["2019-07-09",7422.98,7659.88,7422.98,7659.88,24900],["2019-07-10",7738.85,8607.5,7738.85,8607.5,112900],["2019-07-11",8686.46,9160.27,8449.56,9002.34,72000],["2019-07-12",9002.34,9002.34,8528.53,8765.43,43500],["2019-07-15",8370.59,8844.4,8370.59,8844.4,14900],["2019-07-16",8607.5,8844.4,8528.53,8686.46,16700],["2019-07-17",8449.56,8607.5,8370.59,8607.5,3800],["2019-07-18",8528.53,8686.46,8449.56,8449.56,7700],["2019-07-19",8528.53,8528.53,7975.75,8370.59,20600],["2019-07-22",8528.53,9318.21,8528.53,8607.5,92700],["2019-07-23",8686.46,8686.46,8291.63,8607.5,29600],["2019-07-24",8528.53,8528.53,8212.66,8528.53,14700],["2019-07-25",8212.66,8449.56,8054.72,8370.59,29900],["2019-07-26",8054.72,8212.66,7896.79,8054.72,34300],["2019-07-29",7896.79,7975.75,7738.85,7738.85,22400],["2019-07-30",7817.82,7817.82,7580.91,7659.88,17300],["2019-07-31",7659.88,7817.82,7580.91,7738.85,5400],["2019-08-01",7738.85,8291.63,7738.85,8212.66,15500],["2019-08-02",7817.82,7896.79,7817.82,7896.79,12900],["2019-08-05",7896.79,7975.75,7817.82,7896.79,26500],["2019-08-06",7896.79,8449.56,7896.79,8212.66,35400],["2019-08-07",8291.63,9002.34,8212.66,8844.4,60500],["2019-08-08",8844.4,9160.27,8370.59,8528.53,57000],["2019-08-09",8607.5,8607.5,8054.72,8449.56,64000],["2019-08-12",8212.66,8449.56,8054.72,8291.63,12700],["2019-08-13",8291.63,8291.63,7975.75,8133.69,18800],["2019-08-14",8054.72,8686.46,7975.75,8370.59,28200],["2019-08-15",8133.69,8291.63,8133.69,8133.69,4900],["2019-08-16",8054.72,8133.69,8054.72,8133.69,6300],["2019-08-19",8133.69,8528.53,8054.72,8212.66,19600],["2019-08-20",8212.66,8291.63,8133.69,8291.63,10200],["2019-08-21",8449.56,8449.56,8054.72,8133.69,44800],["2019-08-22",8054.72,8212.66,8054.72,8212.66,16100],["2019-08-23",8370.59,8370.59,7817.82,7975.75,35100],["2019-08-26",7896.79,7896.79,7817.82,7896.79,5400],["2019-08-27",7896.79,8054.72,7896.79,7896.79,11500],["2019-08-28",7817.82,7817.82,7422.98,7659.88,36900],["2019-08-29",7659.88,7738.85,7501.95,7738.85,10800],["2019-08-30",7659.88,7659.88,7659.88,7659.88,5000],["2019-09-03",7659.88,7896.79,7659.88,7896.79,8500],["2019-09-04",7738.85,7738.85,7659.88,7659.88,9600],["2019-09-05",7817.82,7817.82,7817.82,7817.82,1700],["2019-09-06",7738.85,7738.85,7659.88,7659.88,1600],["2019-09-09",7659.88,7659.88,7659.88,7659.88,19100],["2019-09-10",7659.88,7659.88,7501.95,7501.95,8900],["2019-09-11",7659.88,7659.88,7501.95,7501.95,2800],["2019-09-12",7580.91,7659.88,7580.91,7659.88,1500],["2019-09-13",7580.91,7580.91,7580.91,7580.91,400],["2019-09-16",7738.85,7896.79,7659.88,7896.79,7500],["2019-09-17",7817.82,7896.79,7659.88,7659.88,3300],["2019-09-18",7817.82,7817.82,7817.82,7817.82,3000],["2019-09-19",7738.85,7738.85,7738.85,7738.85,7700],["2019-09-20",7659.88,7738.85,7580.91,7580.91,19600],["2019-09-23",7738.85,7738.85,7501.95,7501.95,63300],["2019-09-24",7580.91,7580.91,7501.95,7580.91,2100],["2019-09-25",7580.91,7659.88,7344.01,7422.98,58800],["2019-09-26",7580.91,7580.91,7580.91,7580.91,6300],["2019-09-27",7580.91,7580.91,7344.01,7501.95,7100],["2019-09-30",7422.98,7580.91,7422.98,7501.95,6500],["2019-10-01",7422.98,7501.95,7422.98,7501.95,5700],["2019-10-02",7422.98,7501.95,7422.98,7501.95,2400],["2019-10-03",7422.98,7422.98,7265.04,7344.01,4500],["2019-10-04",7422.98,7422.98,7422.98,7422.98,1900],["2019-10-07",7344.01,7344.01,7265.04,7344.01,3200],["2019-10-08",7422.98,7422.98,7265.04,7265.04,2100],["2019-10-09",7344.01,7422.98,7344.01,7422.98,1100],["2019-10-10",7422.98,7422.98,7344.01,7344.01,1100],["2019-10-11",7422.98,7422.98,7344.01,7344.01,3000],["2019-10-14",7344.01,7422.98,7344.01,7422.98,11600],["2019-10-15",7422.98,7422.98,7344.01,7344.01,4400],["2019-10-16",7422.98,7422.98,7344.01,7344.01,3300],["2019-10-17",7344.01,7344.01,7344.01,7344.01,100],["2019-10-18",7344.01,7344.01,7344.01,7344.01,1300],["2019-10-21",7265.04,8370.59,7265.04,8370.59,79300],["2019-10-22",9160.27,9318.21,8370.59,8607.5,116100],["2019-10-23",8686.46,8686.46,7975.75,8054.72,12100],["2019-10-24",7975.75,8449.56,7975.75,8212.66,24000],["2019-10-25",7896.79,8291.63,7896.79,8291.63,9300],["2019-10-28",8133.69,8133.69,7896.79,7896.79,29100],["2019-10-29",7817.82,8212.66,7659.88,7896.79,6700],["2019-10-30",7738.85,8054.72,7659.88,7738.85,7200],["2019-10-31",7659.88,7975.75,7659.88,7975.75,3100],["2019-11-01",7896.79,7896.79,7580.91,7659.88,24400],["2019-11-04",7738.85,7738.85,7501.95,7501.95,3300],["2019-11-05",7580.91,7896.79,7580.91,7896.79,34400],["2019-11-06",7896.79,7896.79,7659.88,7738.85,4100],["2019-11-07",7738.85,7738.85,7659.88,7659.88,24800],["2019-11-08",7659.88,7896.79,7659.88,7896.79,1500],["2019-11-11",7659.88,7659.88,7580.91,7659.88,6200],["2019-11-12",7738.85,7896.79,7738.85,7817.82,8200],["2019-11-13",7738.85,7738.85,7738.85,7738.85,4600],["2019-11-14",7738.85,7738.85,7659.88,7659.88,2700],["2019-11-15",7659.88,7659.88,7659.88,7659.88,4200],["2019-11-18",7659.88,7659.88,7580.91,7580.91,17200],["2019-11-19",7580.91,7580.91,7580.91,7580.91,1000],["2019-11-20",7580.91,7738.85,7501.95,7738.85,26600],["2019-11-21",7580.91,7659.88,7580.91,7659.88,1100],["2019-11-22",7580.91,7580.91,7580.91,7580.91,1300],["2019-11-25",7580.91,7580.91,7580.91,7580.91,2900],["2019-11-26",7817.82,7817.82,7817.82,7817.82,1500],["2019-11-27",7738.85,7817.82,7738.85,7738.85,1900],["2019-11-28",7501.95,7896.79,7501.95,7896.79,9900],["2019-11-29",7896.79,7896.79,7896.79,7896.79,1400],["2019-12-02",7896.79,7896.79,7896.79,7896.79,0],["2019-12-03",7738.85,7817.82,7738.85,7817.82,28000],["2019-12-04",7817.82,7817.82,7659.88,7659.88,3100],["2019-12-05",7738.85,7738.85,7738.85,7738.85,2600],["2019-12-06",7738.85,7738.85,7580.91,7580.91,9800],["2019-12-09",7659.88,7659.88,7659.88,7659.88,100],["2019-12-10",7738.85,7738.85,7738.85,7738.85,1700],["2019-12-11",7738.85,7738.85,7738.85,7738.85,4200],["2019-12-12",7817.82,7817.82,7817.82,7817.82,5900],["2019-12-13",7817.82,7817.82,7738.85,7738.85,3000],["2019-12-16",7817.82,7817.82,7817.82,7817.82,1500],["2019-12-17",7817.82,7817.82,7817.82,7817.82,12100],["2019-12-18",7817.82,7896.79,7817.82,7817.82,8400],["2019-12-19",7817.82,7817.82,7817.82,7817.82,10600],["2019-12-20",7738.85,7738.85,7659.88,7738.85,1100],["2019-12-23",8370.59,8449.56,8370.59,8449.56,300],["2019-12-24",7738.85,7817.82,7738.85,7817.82,1000],["2019-12-25",7738.85,7738.85,7738.85,7738.85,0],["2019-12-26",7817.82,7817.82,7738.85,7738.85,1700],["2019-12-27",7738.85,7817.82,7738.85,7817.82,2100],["2019-12-30",8054.72,8054.72,8054.72,8054.72,100],["2019-12-31",7738.85,7738.85,7738.85,7738.85,300],["2020-01-02",7738.85,7738.85,7659.88,7659.88,3600],["2020-01-03",7659.88,7738.85,7659.88,7659.88,2500],["2020-01-06",7817.82,8370.59,7817.82,8370.59,16000],["2020-01-07",7738.85,7738.85,7738.85,7738.85,200],["2020-01-08",7817.82,7817.82,7659.88,7659.88,38100],["2020-01-09",7659.88,7738.85,7659.88,7738.85,10800],["2020-01-10",7738.85,7738.85,7738.85,7738.85,0],["2020-01-13",7738.85,7738.85,7738.85,7738.85,4700],["2020-01-14",7738.85,7738.85,7659.88,7659.88,3200],["2020-01-15",7738.85,7738.85,7738.85,7738.85,100],["2020-01-16",7738.85,7738.85,7659.88,7659.88,2900],["2020-01-17",7659.88,7659.88,7659.88,7659.88,3000],["2020-01-20",7659.88,7738.85,7659.88,7659.88,22100],["2020-01-21",8449.56,8449.56,7738.85,7738.85,5500],["2020-01-22",7896.79,7896.79,7896.79,7896.79,1300],["2020-01-30",7738.85,7896.79,7659.88,7817.82,140000],["2020-01-31",7738.85,7738.85,7659.88,7659.88,7100],["2020-02-03",7659.88,7659.88,7107.11,7659.88,27200],["2020-02-04",7422.98,7580.91,7422.98,7580.91,8700],["2020-02-05",7501.95,7580.91,7501.95,7580.91,13600],["2020-02-06",7580.91,7580.91,7580.91,7580.91,3800],["2020-02-07",7738.85,7896.79,7738.85,7738.85,5200],["2020-02-10",7580.91,7580.91,7422.98,7422.98,4300],["2020-02-11",7501.95,7501.95,7422.98,7501.95,5300],["2020-02-12",7422.98,7659.88,7265.04,7659.88,29400],["2020-02-13",7738.85,7738.85,7738.85,7738.85,100],["2020-02-14",7422.98,7501.95,7422.98,7501.95,4100],["2020-02-17",7501.95,7501.95,7501.95,7501.95,7900],["2020-02-18",7422.98,7422.98,7422.98,7422.98,3000],["2020-02-19",7422.98,7501.95,7422.98,7501.95,2700],["2020-02-20",7501.95,7659.88,7422.98,7422.98,2600],["2020-02-21",7422.98,7580.91,7422.98,7580.91,2000],["2020-02-24",7580.91,7580.91,7422.98,7501.95,7200],["2020-02-25",7501.95,7501.95,7422.98,7501.95,1600],["2020-02-26",7422.98,7501.95,7422.98,7501.95,2100],["2020-02-27",7501.95,7501.95,7422.98,7501.95,11500],["2020-02-28",7422.98,7422.98,7265.04,7422.98,5700],["2020-03-02",7422.98,7422.98,7422.98,7422.98,1000],["2020-03-03",7422.98,7422.98,7422.98,7422.98,3500],["2020-03-04",7422.98,7501.95,7344.01,7501.95,14000],["2020-03-05",7501.95,7659.88,7501.95,7580.91,7900],["2020-03-06",7344.01,7580.91,6712.27,7580.91,18100],["2020-03-09",7422.98,7422.98,7107.11,7107.11,35800],["2020-03-10",7107.11,7265.04,7107.11,7265.04,2700],["2020-03-11",7186.08,7186.08,7028.14,7028.14,12101],["2020-03-12",7107.11,7107.11,6870.2,6949.17,26900],["2020-03-13",6949.17,6949.17,6791.24,6949.17,13400],["2020-03-16",6949.17,6949.17,6949.17,6949.17,500],["2020-03-17",7028.14,7028.14,6712.27,6712.27,25500],["2020-03-18",6870.2,7028.14,6791.24,7028.14,11800],["2020-03-19",6949.17,6949.17,6949.17,6949.17,7400],["2020-03-20",6949.17,6949.17,6949.17,6949.17,12700],["2020-03-23",6949.17,6949.17,6396.4,6396.4,12500],["2020-03-24",6791.24,6791.24,6791.24,6791.24,200],["2020-03-25",6870.2,6870.2,6159.49,6870.2,5400],["2020-03-26",6791.24,6791.24,6791.24,6791.24,600],["2020-03-27",6554.33,6791.24,6554.33,6712.27,2100],["2020-03-30",6633.3,6633.3,6317.43,6396.4,7300],["2020-03-31",6475.36,6475.36,6238.46,6238.46,4000],["2020-04-01",6317.43,6475.36,6238.46,6475.36,5500],["2020-04-03",6396.4,7107.11,6396.4,7107.11,3100],["2020-04-06",6554.33,6949.17,6554.33,6949.17,8300],["2020-04-07",6949.17,6949.17,6791.24,6949.17,35300],["2020-04-08",6791.24,7028.14,6791.24,7028.14,10100],["2020-04-09",7028.14,7501.95,6949.17,7501.95,16000],["2020-04-10",7186.08,7501.95,7186.08,7501.95,3300],["2020-04-13",7344.01,7344.01,7344.01,7344.01,3100],["2020-04-14",7344.01,7422.98,7344.01,7422.98,3300],["2020-04-15",7186.08,7186.08,7186.08,7186.08,5500],["2020-04-16",7186.08,7344.01,7186.08,7344.01,300],["2020-04-17",7501.95,7580.91,7422.98,7422.98,3800],["2020-04-20",7186.08,7501.95,7186.08,7422.98,11900],["2020-04-21",7501.95,7659.88,7422.98,7501.95,34000],["2020-04-22",7580.91,7659.88,7580.91,7580.91,16800],["2020-04-23",7659.88,7659.88,7580.91,7659.88,3800],["2020-04-24",7659.88,7659.88,7659.88,7659.88,1400],["2020-04-27",7659.88,7659.88,7501.95,7580.91,7000],["2020-04-28",7659.88,7659.88,7580.91,7659.88,17700],["2020-04-29",7580.91,7580.91,7580.91,7580.91,400],["2020-05-04",7738.85,7738.85,7501.95,7659.88,8800],["2020-05-05",7580.91,7659.88,7580.91,7659.88,4800],["2020-05-06",7580.91,7580.91,7580.91,7580.91,9400],["2020-05-07",7580.91,7580.91,7422.98,7501.95,15100],["2020-05-08",7422.98,7501.95,7344.01,7501.95,6300],["2020-05-11",7817.82,7817.82,7580.91,7659.88,3600],["2020-05-12",7817.82,8607.5,7817.82,8291.63,52300],["2020-05-13",8291.63,8291.63,8291.63,8291.63,6900],["2020-05-14",8291.63,8291.63,7580.91,8291.63,4200],["2020-05-15",8133.69,8291.63,7817.82,8291.63,16900],["2020-05-18",8291.63,8291.63,7896.79,7896.79,4700],["2020-05-19",8291.63,8291.63,8133.69,8133.69,1200],["2020-05-20",8133.69,8291.63,8133.69,8133.69,4600],["2020-05-21",8133.69,8133.69,8133.69,8133.69,800],["2020-05-22",8054.72,8133.69,7975.75,8133.69,6000],["2020-05-25",8054.72,8291.63,8054.72,8054.72,1000],["2020-05-26",8291.63,8291.63,8054.72,8054.72,6600],["2020-05-27",7896.79,8133.69,7896.79,8133.69,2300],["2020-05-28",8054.72,8212.66,7975.75,8212.66,4500],["2020-05-29",8054.72,8054.72,7975.75,7975.75,7000],["2020-06-01",7975.75,8291.63,7975.75,8054.72,2000],["2020-06-02",8054.72,8054.72,7975.75,7975.75,1300],["2020-06-03",8212.66,8212.66,8054.72,8054.72,7500],["2020-06-04",8054.72,8291.63,8054.72,8054.72,22700],["2020-06-05",8054.72,8054.72,8054.72,8054.72,11700],["2020-06-08",8133.69,8212.66,8133.69,8212.66,5400],["2020-06-09",8133.69,8528.53,8133.69,8133.69,30500],["2020-06-10",8212.66,8212.66,8212.66,8212.66,1000],["2020-06-11",8212.66,8212.66,8212.66,8212.66,7600],["2020-06-12",8291.63,8291.63,8054.72,8133.69,14900],["2020-06-15",8133.69,8133.69,8054.72,8133.69,47000],["2020-06-16",8054.72,8054.72,8054.72,8054.72,0],["2020-06-17",8133.69,8133.69,8054.72,8054.72,3800],["2020-06-18",8054.72,8054.72,8054.72,8054.72,4000],["2020-06-19",8133.69,8133.69,8133.69,8133.69,100],["2020-06-22",8291.63,8291.63,8212.66,8212.66,1100],["2020-06-23",8133.69,8133.69,8133.69,8133.69,8000],["2020-06-24",8133.69,8133.69,8133.69,8133.69,2500],["2020-06-25",8133.69,8212.66,8133.69,8212.66,1000],["2020-06-26",8212.66,8291.63,8212.66,8212.66,20300],["2020-06-29",8212.66,8212.66,8212.66,8212.66,7600],["2020-06-30",8212.66,8212.66,8133.69,8133.69,5400],["2020-07-01",8212.66,8212.66,8212.66,8212.66,5200],["2020-07-02",8212.66,8607.5,8212.66,8528.53,14300],["2020-07-03",8686.46,8686.46,8528.53,8528.53,4200],["2020-07-06",8528.53,8607.5,8370.59,8370.59,15100],["2020-07-07",8449.56,8449.56,8291.63,8291.63,32400],["2020-07-08",8544.98,9155.34,7847.43,8719.37,15100],["2020-07-09",8719.37,8893.76,8632.17,8893.76,2900],["2020-07-10",8719.37,8893.76,8370.59,8719.37,14300],["2020-07-13",8632.17,8632.17,8632.17,8632.17,2000],["2020-07-14",8544.98,8719.37,8544.98,8632.17,5300],["2020-07-15",8719.37,8719.37,8632.17,8632.17,17400],["2020-07-16",8544.98,8544.98,8457.79,8457.79,1000],["2020-07-17",8544.98,8544.98,8544.98,8544.98,19600],["2020-07-20",8457.79,8544.98,8457.79,8544.98,2400],["2020-07-21",8457.79,8457.79,8457.79,8457.79,0],["2020-07-22",8632.17,9591.3,8632.17,9591.3,40100],["2020-07-23",9591.3,9591.3,9242.53,9242.53,18800],["2020-07-24",9591.3,9591.3,8980.95,8980.95,14900],["2020-07-27",9068.14,9068.14,8021.82,8457.79,22300],["2020-07-28",8283.4,8719.37,8283.4,8544.98,50400],["2020-07-29",8457.79,8544.98,8283.4,8544.98,4100],["2020-07-30",8544.98,8632.17,8544.98,8544.98,17200],["2020-07-31",8370.59,8806.56,8370.59,8632.17,28300],["2020-08-03",8544.98,8893.76,8544.98,8719.37,13700],["2020-08-04",8893.76,9068.14,8544.98,8806.56,19500],["2020-08-05",8893.76,8893.76,8719.37,8719.37,28200],["2020-08-06",8719.37,9068.14,8719.37,8980.95,24400],["2020-08-07",8893.76,9068.14,8893.76,8893.76,12400],["2020-08-10",9068.14,10114.47,8893.76,9242.53,40800],["2020-08-11",9068.14,9155.34,8893.76,9155.34,15300],["2020-08-12",8980.95,9504.11,8806.56,9416.92,51900],["2020-08-13",9416.92,10376.05,9416.92,10376.05,114600],["2020-08-14",10899.21,11509.57,10899.21,11509.57,123400],["2020-08-17",12643.08,13079.05,11422.37,12294.31,115400],["2020-08-18",12468.7,12468.7,11509.57,11596.76,79900],["2020-08-19",11335.18,11945.53,11335.18,11858.34,42500],["2020-08-20",11858.34,11858.34,10724.82,11858.34,43800],["2020-08-21",11683.95,11771.15,11509.57,11683.95,23800],["2020-08-24",11683.95,13166.25,11683.95,12991.86,182900],["2020-08-25",12904.66,12904.66,12207.12,12207.12,54900],["2020-08-26",12381.5,12381.5,11945.53,12207.12,27200],["2020-08-27",12119.92,12730.28,12032.73,12207.12,42700],["2020-08-28",12294.31,12294.31,11771.15,12207.12,25700],["2020-08-31",12032.73,12207.12,11945.53,12032.73,48900],["2020-09-01",12119.92,12119.92,11858.34,11858.34,69900],["2020-09-03",11858.34,11858.34,11771.15,11771.15,20500],["2020-09-04",11335.18,11771.15,11335.18,11683.95,37100],["2020-09-07",11596.76,12032.73,11596.76,11945.53,19200],["2020-09-08",11858.34,11858.34,11683.95,11683.95,95760],["2020-09-09",11858.34,11858.34,11335.18,11596.76,29700],["2020-09-10",11596.76,11771.15,11509.57,11596.76,27900],["2020-09-11",11596.76,11683.95,11596.76,11683.95,7900],["2020-09-14",11509.57,12119.92,11509.57,11771.15,45000],["2020-09-15",11858.34,11858.34,11509.57,11509.57,37400],["2020-09-16",11683.95,11683.95,11596.76,11596.76,300],["2020-09-17",11596.76,12119.92,11596.76,11858.34,29900],["2020-09-18",11945.53,12032.73,11945.53,11945.53,27200],["2020-09-21",11858.34,11858.34,11596.76,11596.76,7700],["2020-09-22",11683.95,11683.95,11509.57,11509.57,18600],["2020-09-23",11509.57,11596.76,11509.57,11596.76,19100],["2020-09-24",11422.37,11422.37,11073.6,11160.79,51400],["2020-09-25",11247.98,11247.98,10812.02,10986.4,68400],["2020-09-28",11073.6,11509.57,10986.4,11509.57,31600],["2020-09-29",11335.18,11509.57,11247.98,11247.98,19100],["2020-09-30",11073.6,11247.98,11073.6,11247.98,36500],["2020-10-01",11422.37,11509.57,11335.18,11335.18,25700],["2020-10-02",11247.98,11509.57,11160.79,11160.79,24800],["2020-10-05",11335.18,12643.08,11335.18,11858.34,53400],["2020-10-06",11945.53,12468.7,11771.15,12032.73,79000],["2020-10-07",12032.73,12119.92,11858.34,11858.34,9600],["2020-10-08",11945.53,11945.53,11771.15,11771.15,14500],["2020-10-09",11771.15,11858.34,11596.76,11771.15,35700],["2020-10-12",11596.76,12294.31,11596.76,11858.34,22500],["2020-10-13",11945.53,11945.53,11683.95,11683.95,6300],["2020-10-14",11683.95,11771.15,11683.95,11683.95,15000],["2020-10-15",11683.95,11683.95,11247.98,11683.95,35500],["2020-10-16",11596.76,11771.15,11422.37,11596.76,13000],["2020-10-19",11683.95,11771.15,11509.57,11596.76,18200],["2020-10-20",11509.57,11596.76,11422.37,11422.37,11200],["2020-10-21",11509.57,11683.95,11422.37,11509.57,21600],["2020-10-22",11509.57,11509.57,11422.37,11422.37,16000],["2020-10-23",11422.37,11422.37,11335.18,11422.37,19300],["2020-10-26",11422.37,11422.37,11247.98,11335.18,5200],["2020-10-27",11247.98,11247.98,10986.4,10986.4,29700],["2020-10-28",11073.6,11160.79,10812.02,10812.02,5000],["2020-10-29",10986.4,10986.4,10724.82,10986.4,18500],["2020-10-30",10899.21,10899.21,10812.02,10812.02,3800],["2020-11-02",10986.4,11335.18,10986.4,11335.18,11200],["2020-11-03",11247.98,11335.18,10899.21,11160.79,7200],["2020-11-04",11160.79,11247.98,10899.21,11247.98,26700],["2020-11-05",11073.6,11247.98,10986.4,10986.4,6100],["2020-11-06",11073.6,11073.6,10986.4,10986.4,2200],["2020-11-09",11247.98,12381.5,11247.98,11858.34,49900],["2020-11-10",12207.12,13602.21,12119.92,12991.86,282800],["2020-11-11",13602.21,14386.96,13602.21,14386.96,281700],["2020-11-12",14822.93,16305.22,14822.93,15782.06,166600],["2020-11-13",15520.48,15782.06,14474.15,15782.06,90000],["2020-11-16",15694.86,17089.96,15694.86,17002.77,169600],["2020-11-17",17089.96,17438.74,16479.61,17089.96,116000],["2020-11-18",17089.96,17177.15,16218.02,16828.38,64700],["2020-11-19",16392.41,16392.41,15782.06,15869.25,87700],["2020-11-20",16043.64,16130.83,15520.48,15694.86,58000],["2020-11-23",15694.86,15694.86,15171.7,15346.09,87100],["2020-11-24",16130.83,16130.83,15346.09,16130.83,69300],["2020-11-25",15694.86,15956.44,15694.86,15782.06,13200],["2020-11-26",15694.86,15694.86,15258.89,15433.28,102300],["2020-11-27",15346.09,15694.86,14997.31,15171.7,39100],["2020-11-30",15084.51,15171.7,14648.54,14822.93,80800],["2020-12-01",14386.96,15607.67,14212.57,14910.12,65300],["2020-12-02",14910.12,15520.48,14910.12,15520.48,78100],["2020-12-03",15346.09,16392.41,15346.09,15956.44,45300],["2020-12-04",16043.64,16043.64,15607.67,15956.44,55200],["2020-12-07",15869.25,15869.25,15346.09,15433.28,42000],["2020-12-08",15346.09,15607.67,15171.7,15171.7,32300],["2020-12-09",15258.89,15346.09,15084.51,15258.89,22100],["2020-12-10",15084.51,15171.7,14910.12,14910.12,43500],["2020-12-11",14822.93,15694.86,14822.93,15520.48,31300],["2020-12-14",15171.7,15607.67,15171.7,15258.89,19500],["2020-12-15",15258.89,15346.09,15171.7,15346.09,7500],["2020-12-16",15433.28,15607.67,15346.09,15433.28,27300],["2020-12-17",15433.28,15520.48,15346.09,15520.48,7100],["2020-12-18",15433.28,15433.28,15171.7,15171.7,18400],["2020-12-21",15171.7,16218.02,15171.7,15782.06,61800],["2020-12-22",15782.06,16043.64,15694.86,15956.44,49300],["2020-12-23",16043.64,16130.83,15956.44,15956.44,26400],["2020-12-24",15869.25,17438.74,15607.67,17089.96,257900],["2020-12-25",17089.96,18310.67,17089.96,17961.9,108800],["2020-12-28",17961.9,17961.9,17438.74,17438.74,23000],["2020-12-29",17002.77,17264.35,14910.12,16392.41,95300],["2020-12-30",16130.83,16741.19,15607.67,16130.83,134300],["2020-12-31",16043.64,16392.41,15956.44,16218.02,38800],["2021-01-04",16218.02,16566.8,15956.44,16218.02,59100],["2021-01-05",16218.02,16218.02,15782.06,15782.06,59300],["2021-01-06",15956.44,16130.83,15607.67,15694.86,72000],["2021-01-07",15869.25,15869.25,15607.67,15869.25,30100],["2021-01-08",15869.25,16130.83,15782.06,16130.83,51200],["2021-01-11",16130.83,16305.22,15956.44,16305.22,54000],["2021-01-12",16130.83,16305.22,15956.44,16218.02,29600],["2021-01-13",16218.02,16305.22,16130.83,16305.22,51600],["2021-01-14",16305.22,16305.22,15956.44,16130.83,40300],["2021-01-15",16130.83,17264.35,16130.83,16828.38,97400],["2021-01-18",16915.57,17351.54,16915.57,17002.77,43900],["2021-01-19",17089.96,17089.96,14561.34,15694.86,71000],["2021-01-20",15694.86,15782.06,14997.31,15433.28,81500],["2021-01-21",15869.25,16130.83,15782.06,16130.83,34700],["2021-01-22",15956.44,15956.44,15520.48,15694.86,71800],["2021-01-25",15346.09,15869.25,15346.09,15520.48,32200],["2021-01-26",15346.09,15346.09,14822.93,14997.31,85800],["2021-01-27",14997.31,15433.28,14648.54,14822.93,61700],["2021-01-28",14735.73,14735.73,12730.28,13079.05,224200],["2021-01-29",14299.76,15084.51,13340.63,14735.73,28700],["2021-02-01",13950.99,14822.93,13863.8,13863.8,10000],["2021-02-02",13602.21,14386.96,13515.02,14125.38,20700],["2021-02-03",13950.99,14386.96,13602.21,14212.57,26600],["2021-02-04",14735.73,14735.73,14038.18,14038.18,13400],["2021-02-05",14212.57,14212.57,13515.02,13950.99,49400],["2021-02-08",13950.99,13950.99,13776.6,13950.99,23100],["2021-02-09",13776.6,14822.93,13776.6,14822.93,14400],["2021-02-17",14212.57,14648.54,13950.99,14386.96,23500],["2021-02-18",14474.15,14561.34,14386.96,14561.34,24300],["2021-02-19",14561.34,14822.93,14299.76,14822.93,39000],["2021-02-22",14822.93,14997.31,14735.73,14822.93,29800],["2021-02-23",15171.7,15171.7,14735.73,14822.93,18500],["2021-02-24",14822.93,14910.12,14474.15,14822.93,29200],["2021-02-25",14997.31,14997.31,14648.54,14822.93,17500],["2021-02-26",14735.73,15084.51,14648.54,15084.51,37500],["2021-03-01",14822.93,14997.31,14822.93,14997.31,40000],["2021-03-02",14997.31,15084.51,14822.93,14910.12,49000],["2021-03-03",14910.12,15084.51,14822.93,14910.12,11800],["2021-03-04",14735.73,15084.51,14735.73,15084.51,21600],["2021-03-05",14910.12,16130.83,14910.12,16130.83,57400],["2021-03-08",15433.28,15782.06,15433.28,15433.28,6000],["2021-03-09",15607.67,15607.67,15171.7,15258.89,12900],["2021-03-10",15258.89,15346.09,15258.89,15258.89,42400],["2021-03-11",15346.09,15346.09,15258.89,15258.89,26100],["2021-03-12",15346.09,15694.86,15346.09,15607.67,34000],["2021-03-15",15694.86,15869.25,15607.67,15607.67,27600],["2021-03-16",15607.67,15782.06,15520.48,15694.86,23100],["2021-03-17",15694.86,15694.86,15520.48,15694.86,17000],["2021-03-18",15607.67,15694.86,15433.28,15694.86,21700],["2021-03-19",15607.67,15694.86,15520.48,15607.67,41800],["2021-03-22",15607.67,15694.86,15346.09,15607.67,41600],["2021-03-23",15520.48,15607.67,15346.09,15346.09,21100],["2021-03-24",15258.89,15520.48,15084.51,15171.7,17100],["2021-03-25",15171.7,15346.09,14822.93,14997.31,6500],["2021-03-26",15084.51,15084.51,14561.34,15084.51,11400],["2021-03-29",15694.86,15694.86,14910.12,15171.7,14500],["2021-03-30",15084.51,15171.7,14822.93,14997.31,50000],["2021-03-31",14997.31,14997.31,14822.93,14822.93,29300],["2021-04-01",14822.93,14910.12,13515.02,14822.93,130200],["2021-04-02",14997.31,14997.31,14474.15,14561.34,61800],["2021-04-05",14474.15,14561.34,14212.57,14386.96,116300],["2021-04-06",14299.76,14561.34,13515.02,14474.15,295700],["2021-04-07",13950.99,15520.48,11858.34,14997.31,119000],["2021-04-08",14648.54,14997.31,14648.54,14822.93,16900],["2021-04-09",14822.93,14822.93,14299.76,14735.73,40600],["2021-04-12",14386.96,14822.93,14386.96,14822.93,43900],["2021-04-13",14822.93,14822.93,14299.76,14474.15,41800],["2021-04-14",14474.15,14561.34,14125.38,14561.34,31700],["2021-04-15",14561.34,14822.93,14125.38,14474.15,50400],["2021-04-16",14299.76,14474.15,13950.99,14299.76,44000],["2021-04-19",14386.96,14386.96,13515.02,14038.18,8600],["2021-04-20",14038.18,14038.18,13602.21,13776.6,28500],["2021-04-22",13776.6,13776.6,12991.86,13079.05,87300],["2021-04-23",12643.08,13515.02,12643.08,13253.44,12400],["2021-04-26",13427.83,13427.83,12817.47,13079.05,12800],["2021-04-27",12991.86,13253.44,12991.86,13166.25,9200],["2021-04-28",13166.25,13950.99,13166.25,13515.02,21700],["2021-04-29",13253.44,13863.8,12904.66,13776.6,37100],["2021-05-04",13340.63,13340.63,13079.05,13340.63,16200],["2021-05-05",13602.21,13602.21,13166.25,13166.25,3400],["2021-05-06",13166.25,13427.83,13079.05,13253.44,19500],["2021-05-07",13253.44,13427.83,12904.66,12991.86,27300],["2021-05-10",12730.28,13253.44,12468.7,13079.05,33000],["2021-05-11",13079.05,13166.25,12904.66,12991.86,20100],["2021-05-12",12730.28,12904.66,12468.7,12730.28,53700],["2021-05-13",12730.28,12730.28,12381.5,12643.08,21100],["2021-05-14",12381.5,12643.08,12207.12,12555.89,23900],["2021-05-17",12468.7,12555.89,11945.53,12207.12,18300],["2021-05-18",12207.12,12207.12,11771.15,11771.15,20000],["2021-05-19",11858.34,12119.92,11509.57,11683.95,20000],["2021-05-20",11683.95,11683.95,11247.98,11509.57,17600],["2021-05-21",11247.98,11509.57,10376.05,11335.18,65400],["2021-05-24",11771.15,11858.34,11335.18,11596.76,20600],["2021-05-25",11596.76,11596.76,10812.02,11073.6,17800],["2021-05-26",11160.79,11509.57,11073.6,11247.98,23000],["2021-05-27",11160.79,11160.79,10812.02,10986.4,17000],["2021-05-28",10899.21,11160.79,10724.82,10986.4,21500],["2021-05-31",10986.4,11422.37,10724.82,10986.4,22000],["2021-06-01",10986.4,11160.79,10463.24,10812.02,26900],["2021-06-02",10724.82,11422.37,10637.63,11335.18,21800],["2021-06-03",11335.18,11683.95,11160.79,11683.95,36000],["2021-06-04",11509.57,12207.12,11509.57,12119.92,37800],["2021-06-07",12119.92,12119.92,11771.15,11945.53,16500],["2021-06-08",11945.53,12032.73,11596.76,11596.76,7100],["2021-06-09",11596.76,11771.15,11509.57,11771.15,18400],["2021-06-10",11683.95,11771.15,11509.57,11771.15,21100],["2021-06-11",11771.15,11771.15,11335.18,11509.57,21900],["2021-06-14",11509.57,11509.57,11160.79,11247.98,10600],["2021-06-15",11335.18,11509.57,11160.79,11509.57,6500],["2021-06-16",11335.18,11509.57,11247.98,11509.57,15900],["2021-06-17",11335.18,11596.76,11247.98,11596.76,18800],["2021-06-18",11683.95,11771.15,11335.18,11596.76,31500],["2021-06-21",11683.95,11683.95,11335.18,11422.37,16700],["2021-06-22",11422.37,11596.76,11422.37,11509.57,33900],["2021-06-23",11683.95,11683.95,11335.18,11335.18,7700],["2021-06-24",11509.57,11509.57,11160.79,11335.18,7600],["2021-06-25",11335.18,11422.37,11073.6,11247.98,15200],["2021-06-28",11160.79,11335.18,10986.4,11160.79,20300],["2021-06-29",11247.98,11247.98,10899.21,11073.6,16300],["2021-06-30",10986.4,10986.4,10463.24,10637.63,116400],["2021-07-01",10637.63,10986.4,10550.44,10812.02,17300],["2021-07-02",10812.02,10812.02,10724.82,10724.82,9700],["2021-07-05",10724.82,10724.82,10724.82,10724.82,11400],["2021-07-06",10463.24,10637.63,10114.47,10201.66,55900],["2021-07-07",10201.66,10288.85,9940.08,10288.85,14100],["2021-07-08",10114.47,10376.05,10114.47,10288.85,12000],["2021-07-09",10114.47,10114.47,9765.69,10114.47,14900],["2021-07-12",9852.89,9852.89,9242.53,9416.92,34500],["2021-07-13",9591.3,9765.69,9591.3,9765.69,5900],["2021-07-14",9765.69,10027.27,9765.69,10027.27,8900],["2021-07-15",9765.69,10201.66,9591.3,10201.66,13400],["2021-07-16",10288.85,10463.24,9852.89,10376.05,6200],["2021-07-19",10114.47,10288.85,10027.27,10027.27,13500],["2021-07-20",10027.27,10288.85,10027.27,10027.27,9900],["2021-07-21",10027.27,10288.85,10027.27,10288.85,7500],["2021-07-22",10376.05,10376.05,10027.27,10114.47,35400],["2021-07-23",10288.85,10288.85,10027.27,10288.85,4000],["2021-07-26",10201.66,10288.85,10114.47,10114.47,8400],["2021-07-27",10288.85,10288.85,10201.66,10201.66,1100],["2021-07-28",10288.85,10463.24,10288.85,10288.85,8600],["2021-07-29",9940.08,10376.05,9940.08,10288.85,8700],["2021-07-30",10114.47,10288.85,10114.47,10114.47,15400],["2021-08-02",9940.08,10114.47,9940.08,10114.47,11400],["2021-08-03",10288.85,10288.85,10027.27,10114.47,6900],["2021-08-04",10114.47,10201.66,10114.47,10201.66,11900],["2021-08-05",10288.85,10376.05,10114.47,10288.85,6200],["2021-08-06",10288.85,10376.05,10288.85,10288.85,13100],["2021-08-09",10288.85,10463.24,10201.66,10463.24,45600],["2021-08-10",10463.24,11335.18,10288.85,10899.21,102000],["2021-08-11",10899.21,11160.79,10899.21,10986.4,29200],["2021-08-12",11073.6,11683.95,10986.4,11247.98,19400],["2021-08-13",11247.98,11247.98,10986.4,11247.98,24400],["2021-08-16",11247.98,11422.37,11160.79,11247.98,27200],["2021-08-17",11247.98,11247.98,10899.21,10899.21,32000],["2021-08-18",10899.21,10986.4,10899.21,10986.4,8100],["2021-08-19",10986.4,11596.76,10986.4,11335.18,44600],["2021-08-20",11335.18,11335.18,11160.79,11335.18,46400],["2021-08-23",11160.79,11247.98,10986.4,11247.98,27900],["2021-08-24",11247.98,12817.47,11247.98,11509.57,41800],["2021-08-25",11509.57,11509.57,11247.98,11509.57,8000],["2021-08-26",11422.37,11509.57,10899.21,11335.18,36600],["2021-08-27",11422.37,11422.37,11160.79,11335.18,4300],["2021-08-30",10986.4,11247.98,10986.4,11160.79,6800],["2021-08-31",11335.18,11771.15,11335.18,11683.95,70500],["2021-09-01",11683.95,12207.12,11683.95,12119.92,43500],["2021-09-06",12119.92,12294.31,12119.92,12119.92,36700],["2021-09-07",12032.73,12207.12,11771.15,11771.15,60600],["2021-09-08",11771.15,12032.73,11771.15,11945.53,14100],["2021-09-09",12032.73,12032.73,11771.15,11771.15,11500],["2021-09-10",11683.95,12032.73,11683.95,11858.34,10000],["2021-09-13",11858.34,12207.12,11509.57,12207.12,65500],["2021-09-14",12119.92,12817.47,12032.73,12032.73,108700],["2021-09-15",12468.7,12904.66,12294.31,12730.28,37200],["2021-09-16",12730.28,13079.05,12643.08,12904.66,19000],["2021-09-17",12817.47,12817.47,12381.5,12730.28,41900],["2021-09-20",12643.08,12904.66,12468.7,12555.89,73100],["2021-09-21",12032.73,12381.5,12032.73,12381.5,39100],["2021-09-22",12381.5,12643.08,12207.12,12643.08,52800],["2021-09-23",12381.5,12555.89,12294.31,12381.5,28400],["2021-09-24",12207.12,12294.31,12032.73,12294.31,17900],["2021-09-27",12381.5,12381.5,11858.34,11858.34,21700],["2021-09-28",11771.15,12032.73,11683.95,12032.73,22800],["2021-09-29",11945.53,11945.53,11858.34,11858.34,6800],["2021-09-30",11858.34,11858.34,11683.95,11683.95,5600],["2021-10-01",11858.34,11945.53,11683.95,11771.15,1300],["2021-10-04",11771.15,11771.15,11596.76,11771.15,21500],["2021-10-05",11771.15,11858.34,11683.95,11771.15,8700],["2021-10-06",11683.95,11771.15,11683.95,11683.95,10300],["2021-10-07",11771.15,11858.34,11683.95,11858.34,8100],["2021-10-08",12468.7,12468.7,11771.15,11858.34,13200],["2021-10-11",11858.34,11858.34,11771.15,11858.34,20900],["2021-10-12",11683.95,11858.34,11683.95,11858.34,800],["2021-10-13",11771.15,11858.34,11683.95,11858.34,18800],["2021-10-14",11771.15,11771.15,11771.15,11771.15,8000],["2021-10-15",11683.95,11771.15,11596.76,11683.95,25400],["2021-10-18",11683.95,11683.95,11596.76,11596.76,11700],["2021-10-19",11683.95,11683.95,11509.57,11596.76,8300],["2021-10-20",11596.76,11771.15,11596.76,11771.15,15600],["2021-10-21",11683.95,11771.15,11596.76,11683.95,45000],["2021-10-22",11683.95,11683.95,11335.18,11509.57,22100],["2021-10-25",11509.57,11596.76,11335.18,11509.57,82100],["2021-10-26",11509.57,11596.76,11422.37,11596.76,5200],["2021-10-27",11596.76,11596.76,11335.18,11509.57,37500],["2021-10-28",11509.57,11771.15,11335.18,11683.95,81500],["2021-10-29",11771.15,12207.12,11771.15,11945.53,38000],["2021-11-01",11945.53,11945.53,11683.95,11683.95,64600],["2021-11-02",11945.53,11945.53,11509.57,11945.53,72600],["2021-11-03",11945.53,12207.12,11683.95,11683.95,48200],["2021-11-04",11771.15,11858.34,11683.95,11771.15,48200],["2021-11-05",12032.73,12032.73,11683.95,11771.15,55802],["2021-11-08",11771.15,12032.73,11771.15,11858.34,69100],["2021-11-09",12119.92,12294.31,11858.34,12032.73,63600],["2021-11-10",12207.12,12294.31,11858.34,12119.92,43900],["2021-11-11",12032.73,12207.12,11858.34,12207.12,95900],["2021-11-12",12207.12,13079.05,12032.73,13079.05,263600],["2021-11-15",12643.08,13863.8,12643.08,13602.21,112700],["2021-11-16",13689.41,13950.99,12904.66,13340.63,75800],["2021-11-17",12904.66,13166.25,12817.47,13079.05,160300],["2021-11-18",12991.86,13253.44,12904.66,13079.05,96100],["2021-11-19",13079.05,13166.25,12207.12,12904.66,177700],["2021-11-22",12904.66,12904.66,11771.15,11858.34,173500],["2021-11-23",12381.5,12381.5,11945.53,12207.12,41800],["2021-11-24",12643.08,12991.86,12207.12,12468.7,32400],["2021-11-25",12468.7,12468.7,12119.92,12207.12,45600],["2021-11-26",12294.31,12294.31,11945.53,11945.53,38000],["2021-11-29",11858.34,12119.92,11683.95,12032.73,40800],["2021-11-30",12032.73,12294.31,11858.34,12207.12,49760],["2021-12-01",12294.31,12555.89,12207.12,12381.5,59900],["2021-12-02",12381.5,12468.7,12207.12,12207.12,54600],["2021-12-03",12207.12,12294.31,11683.95,11771.15,56100],["2021-12-06",12119.92,12119.92,11596.76,11771.15,60900],["2021-12-07",11771.15,11858.34,11509.57,11858.34,28700],["2021-12-08",11858.34,12032.73,11771.15,11771.15,31200],["2021-12-09",11771.15,11858.34,11509.57,11858.34,28600],["2021-12-10",11858.34,11945.53,11771.15,11858.34,24200],["2021-12-13",11858.34,12032.73,11509.57,11945.53,44900],["2021-12-14",11771.15,11858.34,11683.95,11858.34,12600],["2021-12-15",11683.95,11858.34,11683.95,11771.15,39300],["2021-12-16",11771.15,11858.34,11596.76,11771.15,16900],["2021-12-17",11858.34,11858.34,11683.95,11771.15,23900],["2021-12-20",11858.34,11858.34,11509.57,11683.95,35200],["2021-12-21",11683.95,11858.34,11509.57,11771.15,37600],["2021-12-22",11858.34,13427.83,11858.34,13427.83,304100],["2021-12-23",14735.73,14735.73,12730.28,12991.86,147700],["2021-12-24",13079.05,13079.05,12555.89,12730.28,45900],["2021-12-27",12643.08,12643.08,12032.73,12119.92,114700],["2021-12-28",12119.92,13166.25,12119.92,12381.5,55800],["2021-12-29",12555.89,12555.89,12032.73,12032.73,106900],["2021-12-30",12207.12,12294.31,11771.15,12032.73,164000],["2021-12-31",11683.95,11858.34,11335.18,11771.15,108100],["2022-01-04",11771.15,12294.31,11596.76,11945.53,60400],["2022-01-05",11771.15,12032.73,11683.95,11858.34,65000],["2022-01-06",11945.53,11945.53,11335.18,11771.15,198100],["2022-01-07",11509.57,11858.34,11509.57,11771.15,48300],["2022-01-10",11073.6,11771.15,11073.6,11509.57,81400],["2022-01-11",11422.37,11596.76,11247.98,11247.98,59500],["2022-01-12",11247.98,11247.98,10812.02,10986.4,69900],["2022-01-13",10986.4,11335.18,10899.21,10986.4,37100],["2022-01-14",10812.02,10899.21,10463.24,10899.21,22500],["2022-01-17",10812.02,10812.02,10114.47,10201.66,46300],["2022-01-18",10114.47,10201.66,9678.5,9765.69,38800],["2022-01-19",9765.69,10463.24,9765.69,9765.69,26200],["2022-01-20",9940.08,10463.24,9852.89,10376.05,20500],["2022-01-21",10463.24,10812.02,10201.66,10201.66,13100],["2022-01-24",10376.05,10376.05,9940.08,10027.27,18900],["2022-01-25",9765.69,10114.47,9765.69,10114.47,19600],["2022-01-26",10027.27,10027.27,9591.3,9852.89,24800],["2022-01-27",9678.5,9852.89,9591.3,9852.89,9100],["2022-01-28",9591.3,9591.3,8370.59,9416.92,127200],["2022-02-07",9591.3,9852.89,9504.11,9765.69,17700],["2022-02-08",9940.08,10463.24,9852.89,10463.24,22900],["2022-02-09",10463.24,10724.82,10288.85,10637.63,27600],["2022-02-10",10201.66,10637.63,8980.95,10201.66,83400],["2022-02-11",8370.59,10201.66,8021.82,9591.3,123300],["2022-02-14",9591.3,9591.3,8719.37,9591.3,56300],["2022-02-15",9591.3,9765.69,9329.72,9591.3,16800],["2022-02-16",8109.01,9591.3,8109.01,9416.92,229200],["2022-02-17",9416.92,9504.11,9155.34,9504.11,14800],["2022-02-18",8719.37,10899.21,8109.01,10724.82,223400],["2022-02-21",10724.82,10724.82,10114.47,10550.44,40300],["2022-02-22",10463.24,10550.44,8980.95,10114.47,112500],["2022-02-23",9940.08,10376.05,8021.82,10288.85,169600],["2022-02-24",10114.47,10201.66,10114.47,10201.66,2808148],["2022-02-25",10463.24,11335.18,10463.24,10812.02,86800],["2022-02-28",10724.82,10724.82,9940.08,10114.47,116600],["2022-03-01",10114.47,10463.24,9591.3,10201.66,92900],["2022-03-02",10201.66,10201.66,9242.53,9591.3,75000],["2022-03-03",9678.5,10114.47,9591.3,9940.08,33300],["2022-03-04",9940.08,10288.85,9940.08,10027.27,27000],["2022-03-07",10027.27,10027.27,9765.69,9940.08,31700],["2022-03-08",9940.08,10114.47,9678.5,9765.69,29300],["2022-03-09",10114.47,10114.47,9678.5,9940.08,51400],["2022-03-10",10027.27,10114.47,9765.69,9852.89,51900],["2022-03-11",9852.89,9852.89,9765.69,9765.69,26300],["2022-03-14",9765.69,9765.69,9591.3,9678.5,18200],["2022-03-15",9678.5,9678.5,9591.3,9678.5,10600],["2022-03-16",9678.5,10114.47,9591.3,9678.5,25800],["2022-03-17",9852.89,10114.47,9852.89,9852.89,34300],["2022-03-18",10027.27,10114.47,9852.89,10114.47,42000],["2022-03-21",9940.08,9940.08,9765.69,9940.08,26500],["2022-03-22",10027.27,10201.66,9852.89,9940.08,35600],["2022-03-23",9940.08,10027.27,9852.89,9940.08,24700],["2022-03-24",10201.66,10201.66,9678.5,9852.89,52700],["2022-03-25",9940.08,10114.47,9852.89,10027.27,61900],["2022-03-28",10027.27,10027.27,9765.69,9852.89,19100],["2022-03-29",9940.08,10027.27,9852.89,9852.89,27800],["2022-03-30",10027.27,10027.27,9678.5,9852.89,43100],["2022-03-31",9852.89,9940.08,9765.69,9940.08,18000],["2022-04-01",9852.89,9940.08,9591.3,9852.89,23200],["2022-04-04",10463.24,10463.24,9678.5,9852.89,37400],["2022-04-05",9765.69,9940.08,9242.53,9416.92,77900],["2022-04-06",9504.11,9504.11,9504.11,9504.11,0],["2022-04-07",9504.11,9504.11,9504.11,9504.11,0],["2022-04-08",8719.37,8719.37,8109.01,8283.4,192500],["2022-04-12",8370.59,8370.59,8370.59,8370.59,0],["2022-04-13",8370.59,8370.59,8370.59,8370.59,0],["2022-04-14",8370.59,8370.59,8370.59,8370.59,0],["2022-04-15",8370.59,8719.37,7847.43,7934.62,103200],["2022-04-18",8109.01,8109.01,8109.01,8109.01,0],["2022-04-19",8109.01,8109.01,8109.01,8109.01,0],["2022-04-20",8109.01,8109.01,8109.01,8109.01,0],["2022-04-21",8109.01,8109.01,8109.01,8109.01,0],["2022-04-22",7760.24,7760.24,6975.49,7062.69,105900],["2022-04-25",7149.88,7149.88,7149.88,7149.88,0],["2022-04-26",7149.88,7149.88,7149.88,7149.88,0],["2022-04-27",7149.88,7149.88,7149.88,7149.88,0],["2022-04-28",7149.88,7149.88,7149.88,7149.88,0],["2022-04-29",7149.88,7498.66,6626.72,7149.88,42100],["2022-05-04",7062.69,7062.69,7062.69,7062.69,0],["2022-05-05",7062.69,7062.69,7062.69,7062.69,0],["2022-05-06",7062.69,7585.85,6975.49,7585.85,45000],["2022-05-09",7237.08,7237.08,7237.08,7237.08,0],["2022-05-10",7237.08,7237.08,7237.08,7237.08,0],["2022-05-11",7237.08,7237.08,7237.08,7237.08,0],["2022-05-12",7237.08,7237.08,7237.08,7237.08,0],["2022-05-13",7237.08,7237.08,6801.11,6888.3,66600],["2022-05-16",7062.69,7062.69,7062.69,7062.69,0],["2022-05-17",7062.69,7062.69,7062.69,7062.69,0],["2022-05-18",7062.69,7062.69,7062.69,7062.69,0],["2022-05-19",7062.69,7062.69,7062.69,7062.69,0],["2022-05-20",6801.11,7498.66,6801.11,7324.27,30900],["2022-05-23",7237.08,7237.08,7237.08,7237.08,0],["2022-05-24",7237.08,7237.08,7237.08,7237.08,0],["2022-05-25",7237.08,7237.08,7237.08,7237.08,0],["2022-05-26",7237.08,7237.08,7237.08,7237.08,0],["2022-05-27",7237.08,7411.46,6975.49,7149.88,300500],["2022-05-30",7237.08,7237.08,7237.08,7237.08,0],["2022-05-31",7237.08,7237.08,7237.08,7237.08,0],["2022-06-01",7237.08,7237.08,7237.08,7237.08,0],["2022-06-02",7237.08,7237.08,7237.08,7237.08,0],["2022-06-03",7062.69,7498.66,7062.69,7411.46,55800],["2022-06-06",7324.27,7324.27,7324.27,7324.27,0],["2022-06-07",7324.27,7324.27,7324.27,7324.27,0],["2022-06-08",7324.27,7324.27,7324.27,7324.27,0],["2022-06-09",7324.27,7324.27,7324.27,7324.27,0],["2022-06-10",7149.88,7411.46,7062.69,7324.27,21100],["2022-06-13",7237.08,7237.08,7237.08,7237.08,0],["2022-06-14",7237.08,7237.08,7237.08,7237.08,0],["2022-06-15",7237.08,7237.08,7237.08,7237.08,0],["2022-06-16",7237.08,7237.08,7237.08,7237.08,0],["2022-06-17",7498.66,7498.66,6713.91,6713.91,5048998],["2022-06-20",7411.46,7411.46,7411.46,7411.46,0],["2022-06-21",7411.46,7411.46,7411.46,7411.46,0],["2022-06-22",7411.46,7411.46,7411.46,7411.46,0],["2022-06-23",7411.46,7411.46,7411.46,7411.46,0],["2022-06-24",7411.46,7411.46,7237.08,7411.46,13900],["2022-06-27",7411.46,7411.46,7411.46,7411.46,0],["2022-06-28",7411.46,7411.46,7411.46,7411.46,0],["2022-06-29",7411.46,7411.46,7411.46,7411.46,0],["2022-06-30",7411.46,7411.46,7411.46,7411.46,0],["2022-07-01",7498.66,7934.62,7411.46,7760.24,39200],["2022-07-04",7760.24,7760.24,7760.24,7760.24,0],["2022-07-05",7760.24,7760.24,7760.24,7760.24,0],["2022-07-06",7760.24,7760.24,7760.24,7760.24,0],["2022-07-07",7760.24,7760.24,7760.24,7760.24,0],["2022-07-08",7760.24,7760.24,6888.3,6888.3,7100],["2022-07-11",6888.3,6888.3,6888.3,6888.3,0],["2022-07-12",6888.3,6888.3,6888.3,6888.3,0],["2022-07-13",6888.3,6888.3,6888.3,6888.3,0],["2022-07-14",6888.3,6888.3,6888.3,6888.3,0],["2022-07-15",6888.3,6888.3,6365.14,6626.72,9500],["2022-07-18",6801.11,6801.11,6801.11,6801.11,0],["2022-07-19",6801.11,6801.11,6801.11,6801.11,0],["2022-07-20",6801.11,6801.11,6801.11,6801.11,0],["2022-07-21",6801.11,6801.11,6801.11,6801.11,0],["2022-07-22",6801.11,7149.88,6626.72,6801.11,990400],["2022-07-25",7062.69,7062.69,7062.69,7062.69,0],["2022-07-26",7062.69,7062.69,7062.69,7062.69,0],["2022-07-27",7062.69,7062.69,7062.69,7062.69,0],["2022-07-28",7062.69,7062.69,7062.69,7062.69,0],["2022-07-29",7062.69,7237.08,7062.69,7237.08,9500],["2022-08-01",7149.88,7149.88,7149.88,7149.88,0],["2022-08-02",7149.88,7149.88,7149.88,7149.88,0],["2022-08-03",7149.88,7149.88,7149.88,7149.88,0],["2022-08-04",7149.88,7149.88,7149.88,7149.88,0],["2022-08-05",7237.08,7847.43,7149.88,7847.43,15800],["2022-08-08",7324.27,7324.27,7324.27,7324.27,0],["2022-08-09",7324.27,7324.27,7324.27,7324.27,0],["2022-08-10",7324.27,7324.27,7324.27,7324.27,0],["2022-08-11",7324.27,7324.27,7324.27,7324.27,0],["2022-08-12",7760.24,8370.59,7760.24,7760.24,20400],["2022-08-15",8109.01,8109.01,8109.01,8109.01,0],["2022-08-16",8109.01,8109.01,8109.01,8109.01,0],["2022-08-17",8109.01,8109.01,8109.01,8109.01,0],["2022-08-18",8109.01,8109.01,8109.01,8109.01,0],["2022-08-19",7847.43,8109.01,7847.43,7934.62,20200],["2022-08-22",8021.82,8021.82,8021.82,8021.82,0],["2022-08-23",8021.82,8021.82,8021.82,8021.82,0],["2022-08-24",8021.82,8021.82,8021.82,8021.82,0],["2022-08-25",8021.82,8021.82,8021.82,8021.82,0],["2022-08-26",9155.34,9155.34,7498.66,8283.4,5056898],["2022-08-29",8283.4,8283.4,8283.4,8283.4,0],["2022-08-30",8283.4,8283.4,8283.4,8283.4,0],["2022-08-31",8283.4,8283.4,8283.4,8283.4,0],["2022-09-05",8283.4,8283.4,8283.4,8283.4,0],["2022-09-06",8283.4,8283.4,8283.4,8283.4,0],["2022-09-07",8283.4,8283.4,8283.4,8283.4,0],["2022-09-08",8283.4,8283.4,8283.4,8283.4,0],["2022-09-09",8283.4,8283.4,8283.4,8283.4,100],["2022-09-12",8283.4,8283.4,8283.4,8283.4,0],["2022-09-13",8283.4,8283.4,8283.4,8283.4,0],["2022-09-14",8283.4,8283.4,8283.4,8283.4,0],["2022-09-15",8283.4,8283.4,8283.4,8283.4,0],["2022-09-16",7062.69,8196.21,7062.69,7411.46,27800],["2022-09-19",7062.69,7062.69,7062.69,7062.69,0],["2022-09-20",7062.69,7062.69,7062.69,7062.69,0],["2022-09-21",7062.69,7062.69,7062.69,7062.69,0],["2022-09-22",7062.69,7062.69,7062.69,7062.69,0],["2022-09-23",7062.69,7062.69,6277.94,6888.3,13200],["2022-09-26",6452.33,6452.33,6452.33,6452.33,0],["2022-09-27",6452.33,6452.33,6452.33,6452.33,0],["2022-09-28",6452.33,6452.33,6452.33,6452.33,0],["2022-09-29",6452.33,6452.33,6452.33,6452.33,0],["2022-09-30",6888.3,6888.3,6888.3,6888.3,200],["2022-10-03",6888.3,6888.3,6888.3,6888.3,0],["2022-10-04",6888.3,6888.3,6888.3,6888.3,0],["2022-10-05",6888.3,6888.3,6888.3,6888.3,0],["2022-10-06",6888.3,6888.3,6888.3,6888.3,0],["2022-10-07",6975.49,6975.49,5929.17,5929.17,7300],["2022-10-10",6016.36,6016.36,6016.36,6016.36,0],["2022-10-11",6016.36,6016.36,6016.36,6016.36,0],["2022-10-12",6016.36,6016.36,6016.36,6016.36,0],["2022-10-13",6016.36,6016.36,6016.36,6016.36,0],["2022-10-14",6016.36,6016.36,6016.36,6016.36,0],["2022-10-17",6016.36,6016.36,6016.36,6016.36,0],["2022-10-18",6016.36,6016.36,6016.36,6016.36,0],["2022-10-19",6016.36,6016.36,6016.36,6016.36,0],["2022-10-20",6016.36,6016.36,6016.36,6016.36,0],["2022-10-21",6016.36,6016.36,6016.36,6016.36,0],["2022-10-24",6016.36,6016.36,6016.36,6016.36,0],["2022-10-25",6016.36,6016.36,6016.36,6016.36,0],["2022-10-26",6016.36,6016.36,6016.36,6016.36,0],["2022-10-27",6016.36,6016.36,6016.36,6016.36,0],["2022-10-28",5231.62,5231.62,5231.62,5231.62,2500],["2022-10-31",5231.62,5231.62,5231.62,5231.62,0],["2022-11-01",5231.62,5231.62,5231.62,5231.62,0],["2022-11-02",5231.62,5231.62,5231.62,5231.62,0],["2022-11-03",5231.62,5231.62,5231.62,5231.62,0],["2022-11-04",4621.27,4621.27,4446.88,4446.88,13500],["2022-11-07",4446.88,4446.88,4446.88,4446.88,0],["2022-11-08",4446.88,4446.88,4446.88,4446.88,0],["2022-11-09",4446.88,4446.88,4446.88,4446.88,0],["2022-11-10",4446.88,4446.88,4446.88,4446.88,0],["2022-11-11",4446.88,4446.88,3836.52,4446.88,13800],["2022-11-14",4185.3,4185.3,4185.3,4185.3,0],["2022-11-15",4185.3,4185.3,4185.3,4185.3,0],["2022-11-16",4185.3,4185.3,4185.3,4185.3,0],["2022-11-17",4185.3,4185.3,4185.3,4185.3,0],["2022-11-18",4185.3,4185.3,3662.13,4185.3,300],["2022-11-21",4010.91,4010.91,4010.91,4010.91,0],["2022-11-22",4010.91,4010.91,4010.91,4010.91,0],["2022-11-23",4010.91,4010.91,4010.91,4010.91,0],["2022-11-24",4010.91,4010.91,4010.91,4010.91,0],["2022-11-25",4010.91,4010.91,4010.91,4010.91,0],["2022-11-28",4010.91,4010.91,4010.91,4010.91,0],["2022-11-29",4010.91,4010.91,4010.91,4010.91,0],["2022-11-30",4010.91,4010.91,4010.91,4010.91,0],["2022-12-01",4010.91,4010.91,4010.91,4010.91,0],["2022-12-02",3923.72,4272.49,3836.52,4185.3,19900],["2022-12-05",4010.91,4010.91,4010.91,4010.91,0],["2022-12-06",4010.91,4010.91,4010.91,4010.91,0],["2022-12-07",4010.91,4010.91,4010.91,4010.91,0],["2022-12-08",4010.91,4010.91,4010.91,4010.91,0],["2022-12-09",4010.91,4010.91,3923.72,3923.72,2100],["2022-12-12",3923.72,3923.72,3923.72,3923.72,0],["2022-12-13",3923.72,3923.72,3923.72,3923.72,0],["2022-12-14",3923.72,3923.72,3923.72,3923.72,0],["2022-12-15",3923.72,3923.72,3923.72,3923.72,0],["2022-12-16",3923.72,4446.88,3923.72,4446.88,8200],["2022-12-19",4272.49,4272.49,4272.49,4272.49,0],["2022-12-20",4272.49,4272.49,4272.49,4272.49,0],["2022-12-21",4272.49,4272.49,4272.49,4272.49,0],["2022-12-22",4272.49,4272.49,4272.49,4272.49,0],["2022-12-23",4882.85,4882.85,4795.65,4795.65,9800],["2022-12-26",4882.85,4882.85,4882.85,4882.85,0],["2022-12-27",4882.85,4882.85,4882.85,4882.85,0],["2022-12-28",4882.85,4882.85,4882.85,4882.85,0],["2022-12-29",4882.85,4882.85,4882.85,4882.85,0],["2022-12-30",4882.85,5406.01,4359.68,5406.01,1100],["2023-01-03",4708.46,4708.46,4708.46,4708.46,0],["2023-01-04",4708.46,4708.46,4708.46,4708.46,0],["2023-01-05",4708.46,4708.46,4708.46,4708.46,0],["2023-01-06",5406.01,5406.01,5318.81,5318.81,5700],["2023-01-09",5406.01,5406.01,5406.01,5406.01,0],["2023-01-10",5406.01,5406.01,5406.01,5406.01,0],["2023-01-11",5406.01,5406.01,5406.01,5406.01,0],["2023-01-12",5406.01,5406.01,5406.01,5406.01,0],["2023-01-13",4795.65,5667.59,4795.65,5667.59,21400],["2023-01-16",5493.2,5493.2,5493.2,5493.2,0],["2023-01-17",5493.2,5493.2,5493.2,5493.2,0],["2023-01-18",5493.2,5493.2,5493.2,5493.2,0],["2023-01-19",5493.2,5493.2,5493.2,5493.2,0],["2023-01-27",5493.2,6277.94,5493.2,6277.94,42300],["2023-01-30",6277.94,6277.94,6277.94,6277.94,0],["2023-01-31",6277.94,6277.94,6277.94,6277.94,0],["2023-02-01",6277.94,6277.94,6277.94,6277.94,0],["2023-02-02",6277.94,6277.94,6277.94,6277.94,0],["2023-02-03",7149.88,7149.88,7149.88,7149.88,4800],["2023-02-06",7149.88,7149.88,7149.88,7149.88,0],["2023-02-07",7149.88,7149.88,7149.88,7149.88,0],["2023-02-08",7149.88,7149.88,7149.88,7149.88,0],["2023-02-09",7149.88,7149.88,7149.88,7149.88,0],["2023-02-10",8196.21,8196.21,8196.21,8196.21,3500],["2023-02-13",8196.21,8196.21,8196.21,8196.21,0],["2023-02-14",8196.21,8196.21,8196.21,8196.21,0],["2023-02-15",8196.21,8196.21,8196.21,8196.21,0],["2023-02-16",8196.21,8196.21,8196.21,8196.21,0],["2023-02-17",9416.92,9416.92,9416.92,9416.92,840900],["2023-02-20",9416.92,9416.92,9416.92,9416.92,0],["2023-02-21",9416.92,9416.92,9416.92,9416.92,0],["2023-02-22",9416.92,9416.92,9416.92,9416.92,0],["2023-02-23",9416.92,9416.92,9416.92,9416.92,0],["2023-02-24",10812.02,10812.02,10812.02,10812.02,59600],["2023-02-27",10812.02,10812.02,10812.02,10812.02,0],["2023-02-28",10812.02,10812.02,10812.02,10812.02,0],["2023-03-01",10812.02,10812.02,10812.02,10812.02,0],["2023-03-02",10812.02,10812.02,10812.02,10812.02,0],["2023-03-03",10812.02,12381.5,10463.24,12294.31,2356300],["2023-03-06",10724.82,10724.82,10724.82,10724.82,0],["2023-03-07",10724.82,10724.82,10724.82,10724.82,0],["2023-03-08",10724.82,10724.82,10724.82,10724.82,0],["2023-03-09",10724.82,10724.82,10724.82,10724.82,0],["2023-03-10",11771.15,12207.12,11335.18,11683.95,1523400],["2023-03-13",11509.57,11509.57,11509.57,11509.57,0],["2023-03-14",11509.57,11509.57,11509.57,11509.57,0],["2023-03-15",11509.57,11509.57,11509.57,11509.57,0],["2023-03-16",11509.57,11509.57,11509.57,11509.57,0],["2023-03-17",11509.57,11509.57,10463.24,10550.44,1030500],["2023-03-20",10637.63,10637.63,10637.63,10637.63,0],["2023-03-21",10637.63,10637.63,10637.63,10637.63,0],["2023-03-22",10637.63,10637.63,10637.63,10637.63,0],["2023-03-23",10637.63,10637.63,10637.63,10637.63,0],["2023-03-24",10637.63,10899.21,10288.85,10288.85,225400],["2023-03-27",10550.44,10550.44,10550.44,10550.44,0],["2023-03-28",10550.44,10550.44,10550.44,10550.44,0],["2023-03-29",10550.44,10550.44,10550.44,10550.44,0],["2023-03-30",10550.44,10550.44,10550.44,10550.44,0],["2023-03-31",10376.05,11247.98,10114.47,10550.44,430500],["2023-04-03",10550.44,10550.44,10550.44,10550.44,0],["2023-04-04",10550.44,10550.44,10550.44,10550.44,0],["2023-04-05",10550.44,10550.44,10550.44,10550.44,0],["2023-04-06",10550.44,10550.44,10550.44,10550.44,0],["2023-04-07",11771.15,12119.92,11771.15,12119.92,1173100],["2023-04-10",13863.8,13863.8,13863.8,13863.8,540800],["2023-04-11",15869.25,15869.25,15869.25,15869.25,1054100],["2023-04-12",18223.48,18223.48,16479.61,16828.38,385000],["2023-04-13",17002.77,17438.74,16305.22,16653.99,613700],["2023-04-14",17438.74,17438.74,16130.83,16130.83,57500],["2023-04-17",16043.64,16392.41,15607.67,15607.67,1559600],["2023-04-18",16392.41,16741.19,15607.67,16566.8,589800],["2023-04-19",16479.61,16566.8,15956.44,15956.44,13800],["2023-04-20",15694.86,16741.19,15694.86,16741.19,58100],["2023-04-21",16741.19,16741.19,16305.22,16305.22,247500],["2023-04-24",16479.61,16566.8,16305.22,16479.61,19700],["2023-04-25",16479.61,16741.19,15869.25,16479.61,361800],["2023-04-26",16566.8,16566.8,16130.83,16218.02,25200],["2023-04-27",16479.61,16566.8,16130.83,16392.41,8800],["2023-04-28",16653.99,16741.19,16305.22,16392.41,25900],["2023-05-04",16392.41,16392.41,15258.89,15433.28,328200],["2023-05-05",15607.67,15607.67,14997.31,15520.48,111300],["2023-05-08",15520.48,15520.48,15346.09,15520.48,13300],["2023-05-09",15258.89,16566.8,15258.89,16566.8,58700],["2023-05-10",16130.83,16130.83,15258.89,15258.89,32700],["2023-05-11",16218.02,16305.22,15782.06,15956.44,67400],["2023-05-12",16130.83,16218.02,15956.44,16218.02,593600],["2023-05-15",16130.83,16130.83,15869.25,15869.25,21400],["2023-05-16",16130.83,16130.83,15782.06,15956.44,6500],["2023-05-17",15782.06,16130.83,15346.09,15956.44,20400],["2023-05-18",16043.64,16130.83,15956.44,16043.64,17200],["2023-05-19",16043.64,16479.61,15869.25,16479.61,1052600],["2023-05-22",16130.83,16305.22,16043.64,16305.22,7500],["2023-05-23",16043.64,16218.02,16043.64,16218.02,8400],["2023-05-24",16218.02,16218.02,16043.64,16130.83,9900],["2023-05-25",16043.64,16566.8,16043.64,16566.8,1052100],["2023-05-26",16392.41,16392.41,15869.25,16218.02,8200],["2023-05-29",17874.7,17874.7,15869.25,15956.44,35800],["2023-05-30",15956.44,16043.64,15869.25,15956.44,28900],["2023-05-31",15956.44,15956.44,15869.25,15869.25,833600],["2023-06-01",15869.25,16479.61,15869.25,15956.44,34500],["2023-06-02",15869.25,15956.44,15869.25,15869.25,214500],["2023-06-05",15956.44,15956.44,15607.67,15607.67,7100],["2023-06-06",15782.06,15782.06,15607.67,15607.67,1004100],["2023-06-07",15694.86,15869.25,15607.67,15694.86,39600],["2023-06-08",15694.86,15694.86,15433.28,15607.67,344200],["2023-06-09",15520.48,15520.48,15084.51,15084.51,38600],["2023-06-12",14997.31,15258.89,14648.54,14910.12,246200],["2023-06-13",15346.09,15346.09,14735.73,15171.7,14500],["2023-06-14",14997.31,15433.28,14997.31,15084.51,84300],["2023-06-15",15258.89,15258.89,14735.73,14735.73,11400],["2023-06-16",14735.73,14735.73,14561.34,14735.73,58200],["2023-06-19",14735.73,14735.73,14212.57,14212.57,18100],["2023-06-20",14212.57,14386.96,14212.57,14299.76,7600],["2023-06-21",14386.96,14386.96,14038.18,14299.76,10400],["2023-06-22",14038.18,14735.73,14038.18,14212.57,407800],["2023-06-23",14386.96,14386.96,14212.57,14386.96,419300],["2023-06-26",14386.96,14386.96,14212.57,14386.96,22400],["2023-06-27",14386.96,14474.15,14386.96,14474.15,7100],["2023-06-28",14822.93,15956.44,14735.73,15607.67,288100],["2023-06-29",15694.86,15869.25,14735.73,14735.73,21400],["2023-06-30",14822.93,15258.89,14474.15,15258.89,521700],["2023-07-03",15869.25,15869.25,15084.51,15084.51,15600],["2023-07-04",15258.89,15346.09,15258.89,15258.89,509500],["2023-07-05",15346.09,15346.09,14822.93,14822.93,31300],["2023-07-06",14910.12,14910.12,14299.76,14561.34,529700],["2023-07-07",14822.93,14822.93,14212.57,14648.54,11200],["2023-07-10",14212.57,14474.15,14212.57,14474.15,12600],["2023-07-11",14299.76,14474.15,14125.38,14474.15,12800],["2023-07-12",14212.57,14735.73,14212.57,14648.54,4800],["2023-07-13",14299.76,14386.96,14212.57,14386.96,206400],["2023-07-14",14212.57,14561.34,14212.57,14212.57,9400],["2023-07-17",14212.57,14299.76,14212.57,14212.57,608800],["2023-07-18",14386.96,14735.73,14386.96,14561.34,3800],["2023-07-19",14561.34,14561.34,14125.38,14299.76,4200],["2023-07-20",14212.57,14997.31,14212.57,14910.12,11300],["2023-07-21",14648.54,14822.93,14648.54,14822.93,5000],["2023-07-24",14735.73,14822.93,14212.57,14735.73,604300],["2023-07-25",14735.73,14735.73,14299.76,14561.34,304800],["2023-07-26",14474.15,14474.15,14212.57,14212.57,12600],["2023-07-27",14212.57,14299.76,14125.38,14212.57,9000],["2023-07-28",14212.57,14212.57,13950.99,14212.57,7800],["2023-07-31",14125.38,14125.38,13950.99,13950.99,4300],["2023-08-01",14038.18,14474.15,13950.99,14038.18,6200],["2023-08-02",14212.57,14212.57,14125.38,14125.38,1700],["2023-08-03",13689.41,14125.38,13079.05,13863.8,21200],["2023-08-04",13166.25,13776.6,13079.05,13776.6,22500],["2023-08-07",13253.44,13863.8,13253.44,13863.8,64900],["2023-08-08",13950.99,13950.99,13515.02,13950.99,6000],["2023-08-09",13863.8,13950.99,13515.02,13863.8,12800],["2023-08-10",14038.18,14038.18,14038.18,14038.18,300],["2023-08-11",13515.02,14038.18,13515.02,13950.99,4300],["2023-08-14",13340.63,13776.6,13340.63,13776.6,6900],["2023-08-15",13776.6,13776.6,13515.02,13515.02,1000],["2023-08-16",13950.99,13950.99,13950.99,13950.99,4100],["2023-08-17",13950.99,13950.99,13427.83,13427.83,6500],["2023-08-18",13253.44,13602.21,12730.28,13602.21,3200],["2023-08-21",15084.51,15084.51,13427.83,13427.83,1300],["2023-08-22",13340.63,13602.21,13079.05,13602.21,609100],["2023-08-23",13427.83,14386.96,13427.83,14299.76,15400],["2023-08-24",14212.57,14386.96,13776.6,13776.6,26000],["2023-08-25",13950.99,13950.99,13515.02,13950.99,14500],["2023-08-28",13950.99,14648.54,13950.99,14212.57,14800],["2023-08-29",14299.76,14735.73,14299.76,14561.34,20500],["2023-08-30",14561.34,14735.73,14386.96,14648.54,638600],["2023-08-31",14561.34,15040.34,14561.34,14752.94,26100],["2023-09-05",14369.75,14944.54,14369.75,14561.34,31800],["2023-09-06",14369.75,14657.14,14369.75,14561.34,4900],["2023-09-07",14561.34,14561.34,14369.75,14369.75,21100],["2023-09-08",14465.55,14465.55,14273.95,14273.95,8400],["2023-09-11",14369.75,14369.75,13890.76,14369.75,8200],["2023-09-12",14273.95,14369.75,14082.35,14082.35,3800],["2023-09-13",14369.75,14369.75,14082.35,14082.35,7000],["2023-09-14",14273.95,14273.95,13986.55,14273.95,9100],["2023-09-15",12070.59,14944.54,12070.59,14273.95,4600],["2023-09-18",14465.55,15231.93,14273.95,14273.95,1000],["2023-09-19",13411.76,14273.95,13028.57,14273.95,5200],["2023-09-20",13124.37,14178.15,13124.37,14082.35,14900],["2023-09-21",13699.16,14082.35,13315.97,13986.55,4300],["2023-09-22",13794.96,13890.76,13124.37,13794.96,11800],["2023-09-25",14082.35,14082.35,13507.56,13507.56,250400],["2023-09-26",13890.76,13890.76,13890.76,13890.76,0],["2023-09-27",13315.97,13890.76,12645.38,13890.76,11200],["2023-09-28",13986.55,15710.92,13315.97,13794.96,6600],["2023-09-29",12932.77,13890.76,12836.97,13890.76,10000],["2023-10-02",14369.75,14369.75,13315.97,13890.76,900],["2023-10-03",13890.76,14369.75,13315.97,13411.76,3100],["2023-10-04",13794.96,13794.96,13411.76,13411.76,200],["2023-10-05",13411.76,13603.36,13315.97,13411.76,304300],["2023-10-06",12932.77,13411.76,12836.97,13411.76,21500],["2023-10-09",13603.36,13603.36,13028.57,13411.76,1400],["2023-10-10",13603.36,13890.76,12932.77,13890.76,23100],["2023-10-11",14273.95,14273.95,13890.76,13890.76,1200],["2023-10-12",13890.76,13890.76,13124.37,13794.96,1000],["2023-10-13",13411.76,13411.76,13220.17,13315.97,89300],["2023-10-16",13890.76,13890.76,13411.76,13411.76,4200],["2023-10-17",13411.76,13411.76,13411.76,13411.76,0],["2023-10-18",11495.8,13890.76,11495.8,13411.76,1100],["2023-10-19",13315.97,13411.76,12932.77,13411.76,3100],["2023-10-20",13411.76,13411.76,13315.97,13411.76,303200],["2023-10-23",13890.76,13890.76,13411.76,13411.76,2300],["2023-10-24",13890.76,13890.76,12741.18,13411.76,8200],["2023-10-25",13220.17,13220.17,13220.17,13220.17,200],["2023-10-26",13890.76,13890.76,13028.57,13028.57,1800],["2023-10-27",12741.18,13603.36,12741.18,13411.76,1600],["2023-10-30",13411.76,13411.76,12453.78,13411.76,3700],["2023-10-31",13411.76,13411.76,12070.59,13124.37,8600],["2023-11-01",12070.59,13315.97,11783.19,13028.57,5500],["2023-11-02",13028.57,13028.57,12932.77,12932.77,1000],["2023-11-03",12262.18,12932.77,11687.39,12932.77,9000],["2023-11-06",13315.97,13315.97,12166.39,12932.77,151100],["2023-11-07",12932.77,12932.77,11783.19,12645.38,23200],["2023-11-08",12549.58,12645.38,12070.59,12645.38,2500],["2023-11-09",12453.78,13890.76,12262.18,13890.76,42400],["2023-11-10",13411.76,13890.76,13315.97,13315.97,326200],["2023-11-13",13411.76,13411.76,13411.76,13411.76,1800],["2023-11-14",13124.37,13315.97,12741.18,13315.97,1200],["2023-11-15",13411.76,13411.76,13411.76,13411.76,100],["2023-11-16",13411.76,13411.76,12932.77,12932.77,1800],["2023-11-17",13124.37,13411.76,12357.98,13411.76,518800],["2023-11-20",13411.76,13411.76,13411.76,13411.76,0],["2023-11-21",13124.37,13220.17,13124.37,13220.17,200],["2023-11-22",13220.17,13220.17,13220.17,13220.17,0],["2023-11-23",12645.38,13315.97,12645.38,13220.17,900],["2023-11-24",13411.76,13794.96,13124.37,13794.96,22400],["2023-11-27",13411.76,13411.76,12166.39,13315.97,1700],["2023-11-28",13220.17,13220.17,13220.17,13220.17,200],["2023-11-29",13220.17,13220.17,13220.17,13220.17,100],["2023-11-30",13220.17,13411.76,12549.58,13411.76,7800],["2023-12-01",12932.77,13411.76,12932.77,13411.76,300],["2023-12-04",12453.78,13411.76,11304.2,13411.76,47500],["2023-12-05",13411.76,13507.56,13315.97,13315.97,9700],["2023-12-06",13411.76,13411.76,13315.97,13315.97,1300],["2023-12-07",12741.18,13315.97,12262.18,13315.97,13400],["2023-12-08",13220.17,13220.17,12453.78,13124.37,1900],["2023-12-11",13315.97,13315.97,12453.78,12932.77,1800],["2023-12-12",13220.17,13220.17,12549.58,13028.57,10000],["2023-12-13",13124.37,13124.37,12357.98,13124.37,4400],["2023-12-14",13124.37,13124.37,11974.79,13124.37,18400],["2023-12-15",12453.78,13124.37,12453.78,13124.37,1300],["2023-12-18",12549.58,12549.58,12549.58,12549.58,200],["2023-12-19",12932.77,12932.77,12549.58,12836.97,3000],["2023-12-20",12262.18,12836.97,12262.18,12741.18,3000],["2023-12-21",12645.38,12741.18,12453.78,12741.18,1005700],["2023-12-22",12836.97,12836.97,12262.18,12836.97,6200],["2023-12-25",12836.97,12836.97,12453.78,12741.18,1005900],["2023-12-26",12549.58,12836.97,12453.78,12836.97,3800],["2023-12-27",12836.97,12836.97,12357.98,12741.18,1363200],["2023-12-28",12741.18,12741.18,12453.78,12741.18,404100],["2023-12-29",12741.18,12741.18,12262.18,12741.18,607200],["2024-01-02",12741.18,12741.18,12741.18,12741.18,2000],["2024-01-03",12741.18,12741.18,12357.98,12645.38,4200],["2024-01-04",12453.78,13411.76,12262.18,13411.76,21300],["2024-01-05",13028.57,13890.76,13028.57,13794.96,19500],["2024-01-08",13411.76,13411.76,13411.76,13411.76,900],["2024-01-09",13220.17,13411.76,13220.17,13411.76,2400],["2024-01-10",13890.76,13890.76,13699.16,13794.96,4200],["2024-01-11",12645.38,13699.16,12645.38,13699.16,1300],["2024-01-12",13699.16,13699.16,13220.17,13220.17,500],["2024-01-15",13220.17,13699.16,12645.38,12932.77,3600],["2024-01-16",13411.76,13411.76,13411.76,13411.76,200],["2024-01-17",13411.76,13411.76,13411.76,13411.76,0],["2024-01-18",13411.76,13699.16,12645.38,13699.16,16300],["2024-01-19",12645.38,12932.77,12262.18,12836.97,12400],["2024-01-22",12932.77,12932.77,12453.78,12932.77,5800],["2024-01-23",13124.37,13315.97,12741.18,12932.77,500],["2024-01-24",12453.78,13220.17,12357.98,13028.57,1900],["2024-01-25",13028.57,13124.37,12549.58,12836.97,3400],["2024-01-26",12836.97,13124.37,12453.78,12549.58,22300],["2024-01-29",12549.58,13124.37,12357.98,13124.37,4900],["2024-01-30",13124.37,13124.37,12549.58,12549.58,2400],["2024-01-31",13028.57,13028.57,12549.58,12549.58,400],["2024-02-01",12645.38,12645.38,12645.38,12645.38,800],["2024-02-02",12357.98,12645.38,12357.98,12645.38,6800],["2024-02-05",12836.97,12932.77,12357.98,12453.78,4700],["2024-02-06",12453.78,12741.18,12357.98,12453.78,8500],["2024-02-07",12262.18,12549.58,12262.18,12549.58,5000],["2024-02-15",12549.58,12645.38,12357.98,12549.58,4800],["2024-02-16",12741.18,12741.18,12453.78,12453.78,1600],["2024-02-19",12549.58,12645.38,12357.98,12453.78,6000],["2024-02-20",12453.78,13890.76,12357.98,13794.96,25300],["2024-02-21",12453.78,13699.16,12453.78,12932.77,1200],["2024-02-22",13028.57,13028.57,13028.57,13028.57,0],["2024-02-23",12741.18,12741.18,12453.78,12549.58,6300],["2024-02-26",12549.58,12549.58,12453.78,12453.78,2700],["2024-02-27",12932.77,12932.77,12453.78,12453.78,2100],["2024-02-28",12453.78,12453.78,12262.18,12453.78,6000],["2024-02-29",12453.78,12453.78,12357.98,12357.98,5300],["2024-03-01",12357.98,12453.78,12357.98,12453.78,2900],["2024-03-04",12453.78,12453.78,12166.39,12357.98,4100],["2024-03-05",12357.98,12357.98,12357.98,12357.98,1100],["2024-03-06",12262.18,12357.98,12166.39,12357.98,2500],["2024-03-07",12262.18,12262.18,12262.18,12262.18,1800],["2024-03-08",12262.18,12357.98,12262.18,12357.98,2100],["2024-03-11",12357.98,12357.98,12262.18,12262.18,15400],["2024-03-12",12453.78,12453.78,11783.19,12070.59,6300],["2024-03-13",12070.59,12070.59,12070.59,12070.59,8800],["2024-03-14",12070.59,12070.59,12070.59,12070.59,900],["2024-03-15",12070.59,13411.76,12070.59,13411.76,9000],["2024-03-18",12549.58,12932.77,12262.18,12262.18,4500],["2024-03-19",12166.39,12453.78,12166.39,12357.98,4000],["2024-03-20",13220.17,13220.17,12645.38,12645.38,3400],["2024-03-21",12645.38,12741.18,12549.58,12549.58,5800],["2024-03-22",12549.58,12549.58,12453.78,12453.78,8000],["2024-03-25",12453.78,12453.78,11974.79,12453.78,6500],["2024-03-26",13411.76,13411.76,12645.38,12645.38,4600],["2024-03-27",12645.38,12645.38,12262.18,12453.78,1300],["2024-03-28",12549.58,13220.17,12453.78,12645.38,13400],["2024-03-29",12932.77,12932.77,12453.78,12453.78,3700],["2024-04-01",12453.78,12453.78,12453.78,12453.78,5700],["2024-04-02",12453.78,12453.78,12357.98,12357.98,1200],["2024-04-03",12645.38,12645.38,12357.98,12453.78,4300],["2024-04-04",12453.78,12453.78,12166.39,12262.18,5700],["2024-04-05",12357.98,12357.98,12262.18,12262.18,4800],["2024-04-08",12262.18,12453.78,11974.79,12453.78,2200],["2024-04-09",12262.18,12262.18,11974.79,12262.18,4500],["2024-04-10",12357.98,12357.98,12166.39,12166.39,1700],["2024-04-11",12070.59,12262.18,11304.2,12262.18,4100],["2024-04-12",12262.18,12453.78,12070.59,12357.98,20000],["2024-04-15",12357.98,12357.98,11974.79,12070.59,3500],["2024-04-16",10825.21,11878.99,10825.21,11878.99,13300],["2024-04-17",12262.18,12262.18,11783.19,11878.99,3400],["2024-04-19",11783.19,11974.79,11687.39,11878.99,21400],["2024-04-22",11878.99,11878.99,11495.8,11783.19,3200],["2024-04-23",11878.99,11878.99,11783.19,11783.19,800],["2024-04-24",11783.19,11783.19,11591.6,11687.39,506800],["2024-04-25",11878.99,11878.99,11783.19,11783.19,500600],["2024-04-26",11878.99,11878.99,11878.99,11878.99,1500500],["2024-05-02",11783.19,11783.19,10825.21,11783.19,1000],["2024-05-03",11495.8,11495.8,11495.8,11495.8,17800],["2024-05-06",11495.8,11591.6,11495.8,11591.6,1700],["2024-05-07",11591.6,11591.6,11495.8,11591.6,11900],["2024-05-08",12453.78,12453.78,11304.2,11304.2,1108900],["2024-05-09",12453.78,12453.78,11304.2,11687.39,4900],["2024-05-10",11591.6,12262.18,11400.0,12262.18,1365200],["2024-05-13",12357.98,12357.98,11304.2,11304.2,256000],["2024-05-14",11878.99,11878.99,11208.4,11495.8,15200],["2024-05-15",11495.8,11495.8,11304.2,11495.8,37800],["2024-05-16",11783.19,11783.19,11400.0,11495.8,2700],["2024-05-17",11495.8,11495.8,11208.4,11495.8,1023300],["2024-05-20",11495.8,11783.19,11400.0,11591.6,10700],["2024-05-21",11591.6,11974.79,11400.0,11974.79,29300],["2024-05-22",12070.59,12262.18,11591.6,11591.6,9300],["2024-05-23",11974.79,12070.59,11304.2,11495.8,8800],["2024-05-24",11495.8,11783.19,11400.0,11495.8,21600],["2024-05-27",11783.19,11878.99,11400.0,11400.0,9300],["2024-05-28",11687.39,11687.39,11495.8,11591.6,680400],["2024-05-29",11687.39,11974.79,11400.0,11878.99,3227000],["2024-05-30",11783.19,11783.19,11495.8,11783.19,3700],["2024-05-31",11878.99,11878.99,11687.39,11687.39,2400],["2024-06-03",11687.39,12070.59,11016.81,11783.19,226300],["2024-06-04",11687.39,11783.19,11400.0,11400.0,20000],["2024-06-05",11783.19,12166.39,11591.6,12166.39,76000],["2024-06-06",12166.39,13699.16,12166.39,13699.16,90500],["2024-06-07",14561.34,15519.33,14561.34,15519.33,260700],["2024-06-10",16285.71,17243.7,14369.75,15136.13,150100],["2024-06-11",15327.73,15615.13,13890.76,14273.95,79400],["2024-06-12",14369.75,14369.75,13411.76,13603.36,97800],["2024-06-13",13890.76,15327.73,13699.16,14082.35,22000],["2024-06-14",14369.75,14369.75,13603.36,14178.15,107800],["2024-06-17",14178.15,14273.95,13794.96,13890.76,56700],["2024-06-18",13986.55,15615.13,13986.55,15040.34,239200],["2024-06-19",15040.34,15423.53,14369.75,14752.94,171700],["2024-06-20",15040.34,17147.9,14848.74,17147.9,951600],["2024-06-21",17722.69,18968.07,17147.9,18968.07,497200],["2024-06-24",20692.44,21650.42,18968.07,20692.44,1202000],["2024-06-25",20884.03,20884.03,17531.09,18105.88,432400],["2024-06-26",18968.07,19447.06,17339.5,18201.68,196900],["2024-06-27",18297.48,18297.48,17052.1,17147.9,176000],["2024-06-28",17243.7,17243.7,15423.53,15902.52,276500],["2024-07-01",14848.74,16094.12,14657.14,15327.73,123400],["2024-07-02",16189.92,16189.92,14369.75,15136.13,131200],["2024-07-03",15136.13,15327.73,14369.75,14465.55,161100],["2024-07-04",14752.94,15615.13,14752.94,15519.33,150200],["2024-07-05",15806.72,16860.5,15519.33,16094.12,338200],["2024-07-08",16668.91,16668.91,15231.93,15615.13,160200],["2024-07-09",15710.92,15710.92,14369.75,14657.14,312100],["2024-07-10",14752.94,15327.73,14657.14,14944.54,1674700],["2024-07-11",15423.53,15423.53,14752.94,14944.54,79300],["2024-07-12",14944.54,14944.54,14178.15,14178.15,4536228],["2024-07-15",14369.75,14561.34,13699.16,13986.55,108000],["2024-07-16",14178.15,14178.15,13028.57,13220.17,212500],["2024-07-17",13315.97,13411.76,12262.18,12645.38,103600],["2024-07-18",12645.38,12741.18,12166.39,12549.58,88300],["2024-07-19",12549.58,13507.56,12357.98,13124.37,75300],["2024-07-22",13124.37,13124.37,12166.39,12549.58,23000],["2024-07-23",12645.38,12741.18,11974.79,12262.18,47200],["2024-07-24",12357.98,12453.78,11495.8,12357.98,40600],["2024-07-25",12070.59,12453.78,11974.79,12453.78,31500],["2024-07-26",12453.78,12932.77,12453.78,12836.97,78200],["2024-07-29",13411.76,13411.76,12645.38,12932.77,33800],["2024-07-30",13124.37,13124.37,12549.58,12932.77,37200],["2024-07-31",12549.58,13028.57,12262.18,12645.38,20800],["2024-08-01",12549.58,12549.58,11495.8,12070.59,77700],["2024-08-02",12262.18,12357.98,11591.6,12262.18,33300],["2024-08-05",12262.18,12262.18,11304.2,11495.8,42800],["2024-08-06",11495.8,11591.6,11016.81,11591.6,118800],["2024-08-07",11304.2,11400.0,11016.81,11400.0,1040300],["2024-08-08",11495.8,11783.19,11304.2,11400.0,69100],["2024-08-09",11783.19,11783.19,11495.8,11591.6,1019300],["2024-08-12",11591.6,11591.6,11304.2,11495.8,31800],["2024-08-13",11591.6,11783.19,11495.8,11687.39,80200],["2024-08-14",11591.6,11878.99,11208.4,11495.8,34600],["2024-08-15",10537.82,11495.8,10537.82,11208.4,33600],["2024-08-16",11495.8,11591.6,11400.0,11591.6,32600],["2024-08-19",11591.6,11783.19,11591.6,11687.39,25000],["2024-08-20",11687.39,11974.79,11687.39,11783.19,45900],["2024-08-21",11878.99,11878.99,11591.6,11687.39,102600],["2024-08-22",11783.19,11783.19,11495.8,11591.6,33400],["2024-08-23",11591.6,11591.6,11400.0,11591.6,48500],["2024-08-26",11591.6,11687.39,11400.0,11400.0,31700],["2024-08-27",11495.8,11495.8,11304.2,11400.0,13200],["2024-08-28",11400.0,11400.0,11208.4,11304.2,31400],["2024-08-29",11400.0,11495.8,11400.0,11495.8,30900],["2024-08-30",11495.8,11591.6,11400.0,11495.8,20800],["2024-09-04",11304.2,11495.8,11304.2,11495.8,19500],["2024-09-05",11600.0,11600.0,11200.0,11500.0,61400],["2024-09-06",11400.0,12200.0,11400.0,11600.0,26900],["2024-09-09",11600.0,11700.0,11300.0,11600.0,12500],["2024-09-10",11600.0,11600.0,11300.0,11500.0,52100],["2024-09-11",11600.0,11600.0,11300.0,11500.0,52600],["2024-09-12",11500.0,11600.0,11400.0,11500.0,11800],["2024-09-13",11600.0,11600.0,11300.0,11500.0,32300],["2024-09-16",11500.0,11500.0,11000.0,11400.0,46700],["2024-09-17",11100.0,11200.0,11000.0,11000.0,10900],["2024-09-18",11400.0,11400.0,11000.0,11200.0,5200],["2024-09-19",11000.0,11300.0,11000.0,11100.0,12600],["2024-09-20",11200.0,11300.0,11000.0,11100.0,25200],["2024-09-23",11100.0,11100.0,10600.0,11000.0,48600],["2024-09-24",10900.0,10900.0,10600.0,10800.0,37200],["2024-09-25",10800.0,11500.0,10700.0,11000.0,19800],["2024-09-26",11100.0,11400.0,10900.0,10900.0,21900],["2024-09-27",11100.0,11100.0,10700.0,10700.0,27200],["2024-09-30",10700.0,10900.0,10700.0,10700.0,19700],["2024-10-01",10700.0,10700.0,10500.0,10700.0,49700],["2024-10-02",10600.0,10900.0,10500.0,10600.0,21400],["2024-10-03",10700.0,10700.0,10300.0,10600.0,34200],["2024-10-04",10700.0,10700.0,10400.0,10600.0,17500],["2024-10-07",10400.0,10700.0,10400.0,10500.0,6000],["2024-10-08",10700.0,10700.0,10300.0,10600.0,8400],["2024-10-09",10600.0,10600.0,10200.0,10500.0,27600],["2024-10-10",10500.0,10600.0,10300.0,10300.0,8200],["2024-10-11",10500.0,10500.0,10100.0,10100.0,36000],["2024-10-14",10300.0,10500.0,10200.0,10400.0,10700],["2024-10-15",10300.0,10300.0,10100.0,10300.0,9200],["2024-10-16",10300.0,10400.0,10100.0,10400.0,19000],["2024-10-17",10400.0,10400.0,9500.0,10200.0,42000],["2024-10-18",9800.0,10300.0,9800.0,10000.0,83700],["2024-10-21",10300.0,10300.0,9900.0,10000.0,35700],["2024-10-22",10000.0,10200.0,9900.0,10000.0,8100],["2024-10-23",10000.0,10200.0,9800.0,9800.0,16800],["2024-10-24",10100.0,11000.0,10000.0,10200.0,31900],["2024-10-25",10400.0,10500.0,10200.0,10500.0,10900],["2024-10-28",10500.0,10500.0,10200.0,10300.0,6800],["2024-10-29",10400.0,10500.0,10400.0,10400.0,14000],["2024-10-30",10500.0,11000.0,10400.0,10400.0,14300],["2024-10-31",10600.0,10700.0,10200.0,10300.0,15300],["2024-11-01",10300.0,10500.0,10200.0,10300.0,4500],["2024-11-04",10200.0,10300.0,10200.0,10300.0,2700],["2024-11-05",10200.0,10200.0,10200.0,10200.0,2300],["2024-11-06",10100.0,10600.0,10100.0,10400.0,9300],["2024-11-07",10300.0,10800.0,10300.0,10700.0,90400],["2024-11-08",10700.0,12300.0,10700.0,12300.0,292200],["2024-11-11",12400.0,13400.0,12400.0,13000.0,212900],["2024-11-12",13100.0,13100.0,11800.0,12600.0,146400],["2024-11-13",12500.0,12700.0,12200.0,12300.0,113200],["2024-11-14",12300.0,12600.0,12000.0,12100.0,131000],["2024-11-15",12100.0,12100.0,11100.0,11700.0,45700],["2024-11-18",11500.0,11500.0,11000.0,11300.0,58000],["2024-11-19",11200.0,11300.0,10500.0,10700.0,51200],["2024-11-20",10700.0,11200.0,10300.0,11100.0,479900],["2024-11-21",10800.0,10900.0,10000.0,10900.0,17800],["2024-11-22",10500.0,11000.0,10500.0,10700.0,7700],["2024-11-25",10500.0,11200.0,10300.0,10700.0,15900],["2024-11-26",10700.0,10800.0,10700.0,10700.0,9100],["2024-11-27",10700.0,11300.0,10700.0,11300.0,39200],["2024-11-28",11400.0,11500.0,10900.0,11200.0,37800],["2024-11-29",11100.0,11700.0,11100.0,11500.0,42900],["2024-12-02",11500.0,11600.0,11200.0,11400.0,16700],["2024-12-03",11400.0,11800.0,11300.0,11500.0,69400],["2024-12-04",11600.0,11600.0,11200.0,11300.0,23700],["2024-12-05",11300.0,11300.0,10900.0,11000.0,61800],["2024-12-06",11200.0,11300.0,10900.0,11000.0,26900],["2024-12-09",11200.0,11200.0,11000.0,11000.0,926200],["2024-12-10",11100.0,11100.0,10800.0,10900.0,21000],["2024-12-11",11100.0,11700.0,11100.0,11300.0,72000],["2024-12-12",11500.0,11700.0,11200.0,11200.0,446000],["2024-12-13",11400.0,11400.0,11000.0,11300.0,459700],["2024-12-16",11100.0,11400.0,10800.0,11100.0,33400],["2024-12-17",11000.0,11400.0,11000.0,11300.0,53200],["2024-12-18",11300.0,12500.0,11300.0,12100.0,1075700],["2024-12-19",12200.0,12700.0,11800.0,12200.0,143100],["2024-12-20",12200.0,13500.0,12200.0,13000.0,275400],["2024-12-23",13000.0,13100.0,12600.0,12700.0,1060000],["2024-12-24",12700.0,12700.0,12200.0,12300.0,69400],["2024-12-25",12500.0,13300.0,12400.0,12600.0,115100],["2024-12-26",12900.0,12900.0,12300.0,12400.0,54900],["2024-12-27",12500.0,12500.0,12000.0,12000.0,80400],["2024-12-30",12000.0,12000.0,11700.0,11800.0,73600],["2024-12-31",12000.0,12100.0,11700.0,11900.0,14600],["2025-01-02",11800.0,11900.0,11700.0,11800.0,29300],["2025-01-03",11800.0,12200.0,11800.0,12100.0,73000],["2025-01-06",12100.0,12100.0,11600.0,11600.0,88200],["2025-01-07",11700.0,11900.0,11000.0,11200.0,59900],["2025-01-08",11400.0,11400.0,11100.0,11400.0,75000],["2025-01-09",11500.0,11500.0,11000.0,11300.0,26300],["2025-01-10",11300.0,11300.0,10800.0,11000.0,58900],["2025-01-13",10800.0,11000.0,10700.0,11000.0,42700],["2025-01-14",11000.0,12400.0,11000.0,12400.0,149400],["2025-01-15",14000.0,14000.0,13100.0,14000.0,622300],["2025-01-16",14100.0,14900.0,12700.0,14300.0,271500],["2025-01-17",14300.0,15500.0,13900.0,15300.0,424100],["2025-01-20",15500.0,16800.0,15400.0,16200.0,336300],["2025-01-21",16200.0,17800.0,15400.0,15600.0,482700],["2025-01-22",16500.0,16500.0,14000.0,14300.0,390100],["2025-01-23",14300.0,15300.0,14200.0,14700.0,175600],["2025-01-24",14700.0,14700.0,14100.0,14100.0,129000],["2025-02-03",14000.0,14000.0,12300.0,12400.0,244100],["2025-02-04",12700.0,13500.0,12400.0,13300.0,133600],["2025-02-05",13300.0,13600.0,13000.0,13400.0,139600],["2025-02-06",13600.0,13700.0,13100.0,13400.0,93900],["2025-02-07",13400.0,13600.0,13100.0,13300.0,79400],["2025-02-10",13100.0,13300.0,12600.0,13000.0,147000],["2025-02-11",13000.0,13300.0,12700.0,13000.0,66700],["2025-02-12",13000.0,13000.0,12800.0,12900.0,61300],["2025-02-13",13000.0,13000.0,12600.0,12800.0,55800],["2025-02-14",12800.0,13200.0,12800.0,13000.0,111600],["2025-02-17",13100.0,13400.0,12800.0,12900.0,113500],["2025-02-18",13000.0,13000.0,12600.0,12700.0,135300],["2025-02-19",12700.0,13300.0,12500.0,13200.0,207200],["2025-02-20",13200.0,13400.0,12900.0,13100.0,102100],["2025-02-21",13100.0,13200.0,12800.0,13100.0,104900],["2025-02-24",13100.0,13100.0,12700.0,12800.0,68400],["2025-02-25",12800.0,12900.0,12500.0,12700.0,136200],["2025-02-26",12700.0,13000.0,12600.0,13000.0,74600],["2025-02-27",12600.0,12900.0,12600.0,12700.0,56800],["2025-02-28",12800.0,13000.0,12600.0,12700.0,75200],["2025-03-03",12800.0,12900.0,12600.0,12700.0,56000],["2025-03-04",12600.0,12700.0,12300.0,12600.0,79000],["2025-03-05",12600.0,12600.0,12300.0,12500.0,69500],["2025-03-06",12400.0,12700.0,12300.0,12400.0,75100],["2025-03-07",12600.0,12600.0,12300.0,12400.0,51700],["2025-03-10",12400.0,12400.0,12200.0,12200.0,40800],["2025-03-11",12200.0,12300.0,12100.0,12200.0,77200],["2025-03-12",12300.0,12300.0,12100.0,12200.0,29300],["2025-03-13",12200.0,12300.0,11800.0,11900.0,81400],["2025-03-14",12000.0,12000.0,11500.0,11500.0,94500],["2025-03-17",11700.0,11700.0,11100.0,11300.0,53900],["2025-03-18",11600.0,11600.0,11300.0,11600.0,20200],["2025-03-19",11500.0,12200.0,11500.0,11900.0,52500],["2025-03-20",12000.0,12000.0,11500.0,11700.0,11800],["2025-03-21",11900.0,11900.0,11600.0,11600.0,6200],["2025-03-24",11500.0,11700.0,11300.0,11300.0,13200],["2025-03-25",11400.0,11500.0,11400.0,11500.0,7200],["2025-03-26",11800.0,11800.0,11400.0,11500.0,31900],["2025-03-27",11700.0,11800.0,11500.0,11700.0,14600],["2025-03-28",11600.0,12000.0,11400.0,11500.0,14600],["2025-03-31",11500.0,11900.0,11300.0,11500.0,15200],["2025-04-01",11400.0,11700.0,11400.0,11400.0,10000],["2025-04-02",11400.0,11800.0,11400.0,11400.0,22600],["2025-04-03",11200.0,11200.0,9700.0,9900.0,151200],["2025-04-04",9900.0,10400.0,8700.0,10100.0,85400],["2025-04-08",10100.0,10100.0,8800.0,9000.0,112400],["2025-04-09",9100.0,9600.0,9000.0,9500.0,49100],["2025-04-10",10700.0,10800.0,10500.0,10800.0,993800],["2025-04-11",11400.0,11400.0,10500.0,10500.0,59900],["2025-04-14",10800.0,10900.0,10500.0,10700.0,15600],["2025-04-15",10600.0,11000.0,10300.0,10300.0,18600],["2025-04-16",10600.0,10600.0,10200.0,10600.0,7000],["2025-04-17",10400.0,10500.0,10200.0,10500.0,8700],["2025-04-18",10100.0,10500.0,10100.0,10500.0,21600],["2025-04-21",10200.0,10200.0,10000.0,10100.0,7700],["2025-04-22",10100.0,10300.0,9700.0,9800.0,55100],["2025-04-23",9800.0,10200.0,9800.0,10000.0,39000],["2025-04-24",10000.0,10300.0,10000.0,10300.0,49300],["2025-04-25",10400.0,10400.0,10100.0,10200.0,11800],["2025-04-28",10200.0,10300.0,10000.0,10100.0,27800],["2025-04-29",10100.0,10100.0,10000.0,10000.0,22100],["2025-05-05",10000.0,10100.0,10000.0,10100.0,6600],["2025-05-06",10000.0,10800.0,10000.0,10700.0,71000],["2025-05-07",10700.0,10700.0,10400.0,10500.0,17500],["2025-05-08",10500.0,10600.0,10400.0,10600.0,19100],["2025-05-09",10700.0,10800.0,10400.0,10400.0,975700],["2025-05-12",10500.0,10500.0,10300.0,10300.0,53000],["2025-05-13",10600.0,10600.0,10400.0,10400.0,31500],["2025-05-14",10300.0,11200.0,10300.0,10900.0,132300],["2025-05-15",11000.0,11000.0,10600.0,10700.0,58300],["2025-05-16",10700.0,10700.0,10200.0,10400.0,37900],["2025-05-19",10400.0,10400.0,10200.0,10300.0,28900],["2025-05-20",10100.0,10400.0,10100.0,10300.0,54900],["2025-05-21",10200.0,10300.0,10100.0,10300.0,65200],["2025-05-22",10100.0,10300.0,10100.0,10200.0,29600],["2025-05-23",10200.0,10200.0,10100.0,10200.0,17500],["2025-05-26",10200.0,10200.0,10000.0,10100.0,42400],["2025-05-27",10200.0,10400.0,10100.0,10400.0,77900],["2025-05-28",10400.0,11000.0,10300.0,10900.0,231400],["2025-05-29",11000.0,11500.0,11000.0,11300.0,92700],["2025-05-30",11300.0,11300.0,10600.0,10600.0,102200],["2025-06-02",10700.0,10700.0,10300.0,10400.0,89900],["2025-06-03",10400.0,10800.0,10300.0,10700.0,66000],["2025-06-04",10600.0,10700.0,10300.0,10500.0,70300],["2025-06-05",10600.0,10600.0,10300.0,10400.0,68700],["2025-06-06",10400.0,10600.0,10400.0,10500.0,28100],["2025-06-09",10400.0,10500.0,10200.0,10300.0,32100],["2025-06-10",10300.0,10400.0,10300.0,10300.0,14400],["2025-06-11",10300.0,10700.0,10300.0,10700.0,107600],["2025-06-12",10900.0,10900.0,10500.0,10500.0,14000],["2025-06-13",10500.0,10500.0,10100.0,10100.0,41000],["2025-06-16",10200.0,10500.0,10100.0,10300.0,26500],["2025-06-17",10700.0,10700.0,10300.0,10400.0,8000],["2025-06-18",10300.0,10400.0,10200.0,10200.0,10000],["2025-06-19",10300.0,10400.0,10300.0,10300.0,11400],["2025-06-20",10300.0,10300.0,10200.0,10200.0,39100],["2025-06-23",10300.0,10300.0,10200.0,10200.0,22600],["2025-06-24",10300.0,10300.0,10300.0,10300.0,7900],["2025-06-25",10300.0,10400.0,10300.0,10300.0,27700],["2025-06-26",10300.0,10300.0,9900.0,10300.0,122900],["2025-06-27",10300.0,10600.0,10200.0,10500.0,53400],["2025-06-30",10500.0,10600.0,10400.0,10500.0,57600],["2025-07-01",10500.0,10500.0,10200.0,10300.0,25000],["2025-07-02",10300.0,10300.0,10200.0,10300.0,34500],["2025-07-03",10300.0,10400.0,10200.0,10200.0,63900],["2025-07-04",10200.0,10400.0,10200.0,10400.0,14300],["2025-07-07",10400.0,10400.0,10200.0,10300.0,24600],["2025-07-08",10200.0,10400.0,10200.0,10200.0,30900],["2025-07-09",10300.0,10500.0,10200.0,10300.0,52800],["2025-07-10",10500.0,10700.0,10400.0,10600.0,76200],["2025-07-11",10700.0,10800.0,10500.0,10600.0,75100],["2025-07-14",10600.0,10600.0,10300.0,10300.0,37800],["2025-07-15",10300.0,10500.0,10300.0,10400.0,62400],["2025-07-16",10400.0,10600.0,10400.0,10600.0,16400],["2025-07-17",10700.0,10700.0,10400.0,10600.0,71200],["2025-07-18",10600.0,10600.0,10400.0,10400.0,60100],["2025-07-21",10500.0,10500.0,10400.0,10500.0,45700],["2025-07-22",10500.0,10600.0,10400.0,10500.0,65600],["2025-07-23",10600.0,10800.0,10400.0,10600.0,138500],["2025-07-24",10600.0,10800.0,10600.0,10800.0,122400],["2025-07-25",10800.0,10800.0,10600.0,10700.0,53800],["2025-07-28",10800.0,10800.0,10600.0,10700.0,177600],["2025-07-29",10600.0,10700.0,10400.0,10400.0,75400],["2025-07-30",10400.0,12000.0,10400.0,11600.0,312900],["2025-07-31",11000.0,11400.0,10600.0,11000.0,37700],["2025-08-01",11000.0,11400.0,10600.0,10600.0,52900],["2025-08-04",10800.0,10800.0,10500.0,10700.0,59300],["2025-08-05",10600.0,10900.0,10600.0,10700.0,131500],["2025-08-06",10800.0,10800.0,10500.0,10600.0,74900],["2025-08-07",10600.0,10700.0,10500.0,10700.0,88500],["2025-08-08",10700.0,10700.0,10500.0,10500.0,73900],["2025-08-11",10600.0,10700.0,10500.0,10600.0,68000],["2025-08-12",10500.0,11000.0,10500.0,10800.0,104800],["2025-08-13",10800.0,11000.0,10800.0,10900.0,62400],["2025-08-14",10900.0,11200.0,10700.0,10800.0,48900],["2025-08-15",10800.0,10900.0,10600.0,10600.0,80700],["2025-08-18",10600.0,10800.0,10600.0,10600.0,41700],["2025-08-19",10500.0,10600.0,10500.0,10500.0,84600],["2025-08-20",10500.0,10600.0,10300.0,10400.0,88100],["2025-08-21",10400.0,10400.0,10100.0,10400.0,114100],["2025-08-22",10200.0,10200.0,10000.0,10000.0,49400],["2025-08-25",10000.0,10500.0,10000.0,10300.0,20700],["2025-08-26",10100.0,10300.0,10100.0,10200.0,28000],["2025-08-27",10200.0,10400.0,10200.0,10200.0,22700],["2025-08-28",10400.0,10500.0,10300.0,10400.0,16900],["2025-08-29",10300.0,10400.0,10100.0,10300.0,42100],["2025-09-03",10800.0,10800.0,10200.0,10200.0,3200],["2025-09-04",10300.0,10300.0,10200.0,10300.0,16100],["2025-09-05",10300.0,10300.0,10200.0,10200.0,34400],["2025-09-08",10200.0,10300.0,10000.0,10100.0,37200],["2025-09-09",10000.0,10100.0,10000.0,10100.0,14800],["2025-09-10",10300.0,10300.0,10100.0,10100.0,11200],["2025-09-11",10100.0,10200.0,10000.0,10000.0,37100],["2025-09-12",10200.0,10200.0,10100.0,10200.0,9600],["2025-09-15",10200.0,10700.0,10200.0,10600.0,157800],["2025-09-16",10600.0,10700.0,10500.0,10500.0,26700],["2025-09-17",10600.0,10600.0,10300.0,10300.0,48300],["2025-09-18",10500.0,10600.0,10400.0,10400.0,20400],["2025-09-19",10500.0,10500.0,10400.0,10500.0,10700],["2025-09-22",10500.0,10600.0,10300.0,10500.0,33300],["2025-09-23",10500.0,10500.0,10400.0,10400.0,5900],["2025-09-24",10400.0,10600.0,10400.0,10600.0,118000],["2025-09-25",10700.0,11100.0,10700.0,11100.0,160500],["2025-09-26",11100.0,11600.0,11100.0,11200.0,188200],["2025-09-29",10900.0,11300.0,10900.0,10900.0,50000],["2025-09-30",11000.0,11000.0,10600.0,10700.0,48000],["2025-10-01",10700.0,10900.0,10700.0,10800.0,13700],["2025-10-02",10700.0,10800.0,10600.0,10700.0,13200],["2025-10-03",10700.0,10700.0,10500.0,10600.0,34600],["2025-10-06",10500.0,10600.0,10500.0,10600.0,13500],["2025-10-07",10500.0,10500.0,10500.0,10500.0,521100],["2025-10-08",10600.0,10600.0,10500.0,10600.0,11600],["2025-10-09",10600.0,10600.0,10500.0,10600.0,5300],["2025-10-10",10500.0,10600.0,10500.0,10600.0,11600],["2025-10-13",10600.0,10600.0,10400.0,10500.0,25900],["2025-10-14",10400.0,10500.0,10400.0,10400.0,18000],["2025-10-15",10500.0,10500.0,10400.0,10500.0,22300],["2025-10-16",10500.0,10500.0,10500.0,10500.0,6800],["2025-10-17",10400.0,10500.0,10300.0,10500.0,25200],["2025-10-20",10500.0,10700.0,10500.0,10700.0,80800],["2025-10-21",10700.0,11000.0,10700.0,10900.0,109300],["2025-10-22",11000.0,11300.0,10600.0,10700.0,73800],["2025-10-23",11000.0,11600.0,10600.0,11600.0,157400],["2025-10-24",11200.0,12000.0,11200.0,11800.0,154200],["2025-10-27",12500.0,12800.0,10700.0,11000.0,337600],["2025-10-28",11000.0,11800.0,10800.0,11100.0,73800],["2025-10-29",11100.0,11300.0,10800.0,10900.0,51100],["2025-10-30",10700.0,11100.0,10500.0,10700.0,152000],["2025-10-31",10700.0,10900.0,10700.0,10800.0,26100],["2025-11-03",10800.0,11500.0,10700.0,11000.0,119400],["2025-11-04",11200.0,11400.0,10900.0,11000.0,34500],["2025-11-05",10900.0,11000.0,10700.0,10900.0,51000],["2025-11-06",10900.0,11100.0,10900.0,11000.0,36700],["2025-11-07",11000.0,11500.0,11000.0,11200.0,87300],["2025-11-10",11300.0,11300.0,11000.0,11100.0,22800],["2025-11-11",11100.0,11300.0,10900.0,11200.0,34700],["2025-11-12",11200.0,11500.0,11200.0,11400.0,84700],["2025-11-13",11300.0,11500.0,11200.0,11300.0,58100],["2025-11-14",11400.0,11800.0,11400.0,11700.0,62400],["2025-11-17",11600.0,11800.0,11600.0,11600.0,57900],["2025-11-18",11600.0,11600.0,11200.0,11600.0,49100],["2025-11-19",12000.0,13100.0,12000.0,13100.0,143100],["2025-11-20",15000.0,15000.0,13600.0,14200.0,799200],["2025-11-21",14600.0,16000.0,14200.0,14600.0,255100],["2025-11-24",14700.0,14900.0,13600.0,14000.0,233800],["2025-11-25",14000.0,14200.0,13500.0,13600.0,223900],["2025-11-26",13800.0,14000.0,13000.0,13400.0,245100],["2025-11-27",13200.0,15400.0,13200.0,15400.0,473800],["2025-11-28",16000.0,16300.0,14400.0,14600.0,225100],["2025-12-01",14900.0,14900.0,13600.0,13900.0,278700],["2025-12-02",13900.0,15300.0,13700.0,14600.0,159500],["2025-12-03",14300.0,15100.0,14300.0,14500.0,155400],["2025-12-04",14500.0,15000.0,14400.0,14700.0,122900],["2025-12-05",14800.0,14900.0,14300.0,14600.0,123000],["2025-12-08",14600.0,15800.0,14600.0,15000.0,218800],["2025-12-09",15300.0,15300.0,14100.0,14500.0,119000],["2025-12-10",14200.0,14300.0,13400.0,13400.0,219800],["2025-12-11",13500.0,13700.0,12900.0,13000.0,207100],["2025-12-12",13000.0,13400.0,12900.0,13200.0,95300],["2025-12-15",13400.0,13400.0,12100.0,12100.0,112300],["2025-12-16",12000.0,12600.0,11800.0,12200.0,88400],["2025-12-17",12600.0,12600.0,11900.0,12400.0,73400],["2025-12-18",12200.0,12400.0,11900.0,12100.0,100000],["2025-12-19",12000.0,12200.0,11700.0,12000.0,79300],["2025-12-22",12200.0,12200.0,11000.0,11100.0,260500],["2025-12-23",11300.0,12000.0,11200.0,11500.0,170100],["2025-12-24",11400.0,11600.0,11100.0,11300.0,84500],["2025-12-25",11000.0,11500.0,10800.0,10900.0,131700],["2025-12-26",10900.0,11100.0,10800.0,11000.0,40500],["2025-12-29",11200.0,11200.0,10700.0,11000.0,38300],["2025-12-30",11000.0,11100.0,10800.0,11100.0,29800],["2025-12-31",11100.0,11100.0,10900.0,11100.0,52700],["2026-01-05",11100.0,11100.0,10700.0,10800.0,37800],["2026-01-06",10800.0,10900.0,10500.0,10900.0,61300],["2026-01-07",10700.0,11200.0,10600.0,10900.0,44900],["2026-01-08",11000.0,11100.0,10700.0,10900.0,41900],["2026-01-09",10900.0,11500.0,10800.0,11500.0,129300],["2026-01-12",11500.0,12200.0,11500.0,11800.0,129000],["2026-01-13",11600.0,11800.0,11300.0,11400.0,75700],["2026-01-14",11600.0,11600.0,11000.0,11200.0,121200],["2026-01-15",11200.0,11600.0,11100.0,11300.0,44900],["2026-01-16",11600.0,12400.0,11500.0,12000.0,234800],["2026-01-19",12000.0,13000.0,11900.0,12100.0,163800],["2026-01-20",12100.0,12300.0,11300.0,11600.0,140900],["2026-01-21",11600.0,11600.0,11100.0,11400.0,44800],["2026-01-22",11400.0,11700.0,11400.0,11600.0,69600],["2026-01-23",11400.0,11400.0,11000.0,11100.0,72000],["2026-01-26",11000.0,11200.0,10600.0,10900.0,64000],["2026-01-27",10900.0,10900.0,10700.0,10900.0,39900],["2026-01-28",10900.0,11100.0,10900.0,11000.0,14300],["2026-01-29",11100.0,11100.0,10800.0,11000.0,31000],["2026-01-30",10800.0,10900.0,10600.0,10700.0,116800],["2026-02-02",10800.0,10900.0,10700.0,10900.0,24800],["2026-02-03",11000.0,11000.0,10800.0,10800.0,22700],["2026-02-04",10900.0,11000.0,10900.0,11000.0,47500],["2026-02-05",10900.0,11000.0,10800.0,10900.0,56800],["2026-02-06",10900.0,10900.0,10700.0,10900.0,40200],["2026-02-09",10900.0,11000.0,10700.0,11000.0,29600],["2026-02-10",11000.0,11000.0,10700.0,10900.0,19300],["2026-02-11",10700.0,11000.0,10700.0,10800.0,17700],["2026-02-12",10800.0,10800.0,10800.0,10800.0,5000],["2026-02-13",10900.0,11300.0,10900.0,11300.0,28800],["2026-02-23",11100.0,11400.0,11100.0,11100.0,14300],["2026-02-24",11000.0,11500.0,11000.0,11100.0,7600],["2026-02-25",11200.0,11600.0,11100.0,11100.0,33800],["2026-02-26",11000.0,11300.0,11000.0,11300.0,45000],["2026-02-27",11000.0,11100.0,11000.0,11000.0,9700],["2026-03-02",10800.0,10900.0,10700.0,10900.0,71900],["2026-03-03",10900.0,11000.0,10800.0,11000.0,8300],["2026-03-04",11000.0,11000.0,10600.0,10700.0,43300],["2026-03-05",10700.0,10900.0,10700.0,10800.0,14000],["2026-03-06",10700.0,10800.0,10500.0,10700.0,7800],["2026-03-09",10500.0,10500.0,9200.0,9800.0,43200],["2026-03-10",9700.0,10100.0,9600.0,9900.0,14400],["2026-03-11",10000.0,10300.0,10000.0,10100.0,6900],["2026-03-12",10300.0,10300.0,10100.0,10100.0,21900],["2026-03-13",10000.0,10200.0,10000.0,10000.0,3800],["2026-03-16",10100.0,10100.0,10000.0,10000.0,12300],["2026-03-17",10000.0,10100.0,10000.0,10000.0,16800],["2026-03-18",10100.0,10300.0,10000.0,10300.0,44500],["2026-03-19",10100.0,10100.0,10000.0,10100.0,21000],["2026-03-20",10000.0,10000.0,9900.0,10000.0,44100],["2026-03-23",9900.0,9900.0,9700.0,9700.0,13800],["2026-03-24",9800.0,10000.0,9700.0,9800.0,42800],["2026-03-25",9800.0,10100.0,9800.0,10000.0,24800],["2026-03-26",10500.0,10500.0,10000.0,10000.0,2000],["2026-03-27",11900.0,11900.0,10700.0,11900.0,323000],["2026-03-30",11300.0,12400.0,11300.0,11800.0,107900],["2026-03-31",11900.0,11900.0,11100.0,11400.0,79800],["2026-04-01",11600.0,11800.0,11300.0,11400.0,46100],["2026-04-02",11300.0,11400.0,11200.0,11200.0,33600],["2026-04-03",11200.0,11400.0,11000.0,11000.0,34100],["2026-04-06",11400.0,11500.0,11400.0,11500.0,11100],["2026-04-07",11500.0,11500.0,11100.0,11100.0,11900],["2026-04-08",11200.0,11500.0,11100.0,11300.0,19500],["2026-04-09",11300.0,11500.0,11300.0,11400.0,5400],["2026-04-10",11500.0,11700.0,11400.0,11600.0,14600],["2026-04-13",11600.0,11600.0,11400.0,11600.0,2700],["2026-04-14",12000.0,12000.0,11500.0,11600.0,11400],["2026-04-15",11600.0,11600.0,11300.0,11300.0,9700],["2026-04-16",11400.0,11600.0,11400.0,11500.0,40800],["2026-04-17",11400.0,11500.0,11400.0,11400.0,2900],["2026-04-20",11500.0,11600.0,11400.0,11400.0,7800],["2026-04-21",11400.0,11500.0,11400.0,11400.0,29100],["2026-04-22",11100.0,11200.0,11000.0,11100.0,34000],["2026-04-23",11100.0,11100.0,11000.0,11100.0,14300],["2026-04-24",10900.0,11100.0,10800.0,11100.0,15800],["2026-04-28",11300.0,11300.0,10700.0,10700.0,25800],["2026-04-29",10800.0,10800.0,10500.0,10500.0,13900],["2026-05-04",11400.0,11400.0,10500.0,11000.0,12900],["2026-05-05",10700.0,11000.0,10700.0,10800.0,2000],["2026-05-06",10800.0,10800.0,10800.0,10800.0,2400],["2026-05-07",10700.0,11000.0,10600.0,10600.0,9500],["2026-05-08",10700.0,10800.0,10600.0,10700.0,15800],["2026-05-11",10700.0,10700.0,10600.0,10600.0,3000],["2026-05-12",10700.0,10700.0,10600.0,10700.0,10700],["2026-05-13",11000.0,11000.0,10900.0,11000.0,18900],["2026-05-14",11000.0,11100.0,10900.0,10900.0,3200],["2026-05-15",11000.0,11000.0,10800.0,10900.0,21900],["2026-05-18",10900.0,10900.0,10400.0,10500.0,613228],["2026-05-19",10600.0,10600.0,10500.0,10600.0,1028200],["2026-05-20",11000.0,11000.0,10500.0,10600.0,2017700],["2026-05-21",10800.0,10800.0,10500.0,10500.0,11000],["2026-05-22",10600.0,10600.0,10500.0,10600.0,21600],["2026-05-25",10600.0,10600.0,10600.0,10600.0,7000],["2026-05-26",10500.0,10800.0,10500.0,10500.0,55700],["2026-05-27",10600.0,10600.0,10400.0,10500.0,13300],["2026-05-28",10400.0,10400.0,10400.0,10400.0,7700],["2026-05-29",10500.0,10600.0,10500.0,10600.0,4100],["2026-06-01",11000.0,11000.0,10500.0,10600.0,1600],["2026-06-02",10600.0,10600.0,10100.0,10200.0,40600],["2026-06-03",10200.0,10400.0,10200.0,10300.0,5300],["2026-06-04",10800.0,10800.0,10500.0,10600.0,5200],["2026-06-05",10500.0,10500.0,10500.0,10500.0,3100],["2026-06-08",10200.0,10200.0,10100.0,10100.0,4000],["2026-06-09",10300.0,10300.0,10200.0,10300.0,2400],["2026-06-10",10200.0,10300.0,10200.0,10200.0,7400],["2026-06-11",10200.0,10400.0,10200.0,10400.0,2800],["2026-06-12",10400.0,10400.0,10200.0,10200.0,1900],["2026-06-15",10200.0,10200.0,10200.0,10200.0,7400],["2026-06-16",10700.0,10700.0,10200.0,10300.0,5500],["2026-06-17",10300.0,10300.0,10300.0,10300.0,4200],["2026-06-18",10300.0,10300.0,10300.0,10300.0,6300],["2026-06-19",10300.0,10300.0,10300.0,10300.0,0],["2026-06-22",10000.0,10300.0,10000.0,10100.0,8300],["2026-06-23",10200.0,10200.0,10100.0,10100.0,3900],["2026-06-24",11100.0,11100.0,10200.0,10200.0,6000],["2026-06-25",10300.0,10300.0,10100.0,10200.0,17500],["2026-06-26",10000.0,10100.0,10000.0,10000.0,2300],["2026-06-29",10100.0,10100.0,10100.0,10100.0,5700],["2026-06-30",10100.0,10500.0,10100.0,10300.0,8500],["2026-07-01",10400.0,10400.0,10300.0,10300.0,1700],["2026-07-02",10300.0,10300.0,10300.0,10300.0,2100],["2026-07-03",10400.0,10400.0,10300.0,10300.0,5700],["2026-07-06",11000.0,11000.0,10300.0,10300.0,5000],["2026-07-07",10200.0,10200.0,10200.0,10200.0,900],["2026-07-08",10300.0,10300.0,10300.0,10300.0,500],["2026-07-09",10300.0,10300.0,10100.0,10100.0,5100],["2026-07-10",10200.0,10200.0,10000.0,10100.0,31200],["2026-07-13",10900.0,10900.0,9900.0,9900.0,13700],["2026-07-14",10000.0,10000.0,10000.0,10000.0,5500],["2026-07-15",10200.0,10300.0,10100.0,10200.0,8400],["2026-07-16",10400.0,10400.0,10000.0,10300.0,17200],["2026-07-17",10200.0,10300.0,10200.0,10300.0,6500],["2026-07-20",10200.0,10300.0,10200.0,10200.0,11200],["2026-07-21",10300.0,10300.0,10100.0,10200.0,10000],["2026-07-22",10200.0,10200.0,10000.0,10200.0,8800],["2026-07-23",10200.0,10200.0,10000.0,10100.0,2000],["2026-07-24",10200.0,10200.0,10000.0,10100.0,8800],["2026-07-27",10300.0,10300.0,10000.0,10100.0,6200],["2026-07-28",10000.0,10200.0,9800.0,10200.0,11800],["2026-07-29",10200.0,10200.0,10200.0,10200.0,200],["2026-07-30",10100.0,10400.0,10000.0,10400.0,55300],["2026-07-31",10300.0,10500.0,10200.0,10200.0,13700],["2026-08-03",10300.0,10400.0,10200.0,10300.0,3500],["2026-08-04",10300.0,10300.0,10300.0,10300.0,0],["2026-08-05",10000.0,10400.0,10000.0,10300.0,2400],["2026-08-06",10300.0,10300.0,10200.0,10200.0,800],["2026-08-07",10400.0,10400.0,10200.0,10200.0,3800],["2026-08-10",10200.0,10200.0,10200.0,10200.0,2200],["2026-08-11",10200.0,10200.0,10200.0,10200.0,5100],["2026-08-12",10100.0,10100.0,10100.0,10100.0,3100],["2026-08-13",10400.0,10400.0,10400.0,10400.0,200],["2026-08-14",10300.0,10300.0,10100.0,10100.0,1300],["2026-08-17",10200.0,11700.0,10200.0,10400.0,24600],["2026-08-18",10400.0,10400.0,10400.0,10400.0,1200],["2026-08-19",10300.0,10300.0,10100.0,10100.0,500],["2026-08-20",10100.0,10100.0,9800.0,9800.0,12800],["2026-08-21",10000.0,10300.0,9900.0,10300.0,3400],["2026-08-24",10400.0,10400.0,10300.0,10300.0,800],["2026-08-25",10300.0,10300.0,10000.0,10000.0,3400],["2026-08-26",10300.0,10300.0,9900.0,10200.0,12300],["2026-08-27",10000.0,10000.0,10000.0,10000.0,2000],["2026-08-28",10000.0,10200.0,10000.0,10100.0,2000],["2026-09-03",10000.0,10100.0,10000.0,10100.0,900],["2026-09-04",10000.0,10000.0,10000.0,10000.0,3800],["2026-09-07",10100.0,10100.0,9900.0,10000.0,1500],["2026-09-08",9900.0,9900.0,9900.0,9900.0,0],["2026-09-09",10000.0,10200.0,9900.0,10000.0,6700],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,9900.0,10000.0,4600],["2026-09-14",10000.0,10000.0,9900.0,9900.0,2800],["2026-09-15",9500.0,10100.0,9500.0,10100.0,21300],["2026-09-16",10100.0,10100.0,10000.0,10000.0,400],["2026-09-17",10000.0,10300.0,10000.0,10300.0,800],["2026-09-18",10100.0,10400.0,10100.0,10400.0,10200],["2026-09-21",10300.0,10400.0,10200.0,10200.0,22900],["2026-09-22",10300.0,10400.0,10300.0,10400.0,1600],["2026-09-23",10400.0,10400.0,10300.0,10300.0,12900],["2026-09-24",10500.0,10500.0,10200.0,10200.0,6000],["2026-09-25",10300.0,10300.0,10100.0,10100.0,500],["2026-09-28",10100.0,10200.0,10000.0,10200.0,2400],["2026-09-29",10200.0,10200.0,9800.0,9900.0,11600],["2026-09-30",10200.0,10200.0,10200.0,10200.0,2100],["2026-10-01",10000.0,10100.0,9800.0,10100.0,3500],["2026-10-02",10200.0,10200.0,10200.0,10200.0,100],["2026-10-05",10100.0,10100.0,10000.0,10000.0,400],["2026-10-06",9800.0,10200.0,9600.0,10000.0,7900],["2026-10-07",9800.0,10000.0,9800.0,10000.0,2800],["2026-10-08",9900.0,10000.0,9900.0,9900.0,4500],["2026-10-09",9900.0,10200.0,9800.0,10200.0,2700],["2026-10-12",10000.0,10000.0,10000.0,10000.0,0]]}