{"sym":"BAB","index":false,"bars":[["2017-12-28",11664.78,11664.78,11664.78,11664.78,20000],["2017-12-29",12679.1,12679.1,12679.1,12679.1,30000],["2018-01-02",13186.27,13186.27,13186.27,13186.27,99000],["2018-01-03",13186.27,13186.27,13186.27,13186.27,0],["2018-01-04",12932.69,12932.69,12932.69,12932.69,50000],["2018-01-05",12932.69,12932.69,12932.69,12932.69,100000],["2018-01-08",13439.85,13439.85,12780.54,12780.54,38800],["2018-01-09",13186.27,13186.27,12171.94,12171.94,73000],["2018-01-10",12425.52,12425.52,12425.52,12425.52,20000],["2018-01-11",12425.52,12425.52,12425.52,12425.52,0],["2018-01-12",12679.1,12679.1,12679.1,12679.1,50000],["2018-01-15",14555.61,14555.61,13490.57,13490.57,30500],["2018-01-16",12425.52,12425.52,12425.52,12425.52,50000],["2018-01-17",12425.52,12425.52,12425.52,12425.52,50000],["2018-01-18",12425.52,12425.52,12425.52,12425.52,50000],["2018-01-19",12425.52,12425.52,12425.52,12425.52,70000],["2018-01-22",12425.52,12425.52,12425.52,12425.52,10000],["2018-01-23",12679.1,12679.1,12679.1,12679.1,150000],["2018-01-24",12831.25,13389.13,12831.25,13389.13,28500],["2018-01-25",13439.85,13642.72,13439.85,13642.72,45400],["2018-01-26",14200.6,14200.6,12324.09,12577.67,65200],["2018-01-29",12374.81,12526.96,12374.81,12526.96,45000],["2018-01-30",12222.66,12222.66,12171.94,12171.94,42200],["2018-01-31",12070.51,12476.24,12070.51,12476.24,58800],["2018-02-01",12526.96,12526.96,12526.96,12526.96,45400],["2018-02-02",12222.66,12222.66,12222.66,12222.66,66800],["2018-02-05",12273.37,13186.27,12273.37,12374.81,51000],["2018-02-06",11664.78,11664.78,11411.19,11411.19,73500],["2018-02-07",11563.34,11816.93,11563.34,11816.93,72300],["2018-02-08",11664.78,11664.78,11563.34,11664.78,59000],["2018-02-09",11411.19,11614.06,11411.19,11614.06,66400],["2018-02-12",11512.63,11664.78,11512.63,11664.78,52600],["2018-02-13",11461.91,11715.49,11411.19,11715.49,60200],["2018-02-21",11512.63,11664.78,11512.63,11664.78,36300],["2018-02-22",11411.19,11715.49,11411.19,11715.49,49900],["2018-02-23",11461.91,11715.49,11461.91,11715.49,59400],["2018-02-26",11715.49,11766.21,11715.49,11766.21,52800],["2018-02-27",11664.78,11766.21,11664.78,11766.21,54000],["2018-02-28",11766.21,11816.93,11766.21,11816.93,30200],["2018-03-01",11563.34,11918.36,11563.34,11918.36,40400],["2018-03-02",11614.06,11664.78,11563.34,11664.78,39300],["2018-03-05",11563.34,11969.07,11563.34,11664.78,46800],["2018-03-06",11664.78,11715.49,11664.78,11715.49,54000],["2018-03-07",11664.78,11715.49,11563.34,11563.34,46900],["2018-03-08",11614.06,11614.06,11563.34,11563.34,24300],["2018-03-09",11563.34,11614.06,11563.34,11614.06,49600],["2018-03-12",11563.34,11664.78,11563.34,11664.78,36000],["2018-03-13",11563.34,11664.78,11563.34,11664.78,42900],["2018-03-14",11614.06,11664.78,11614.06,11664.78,76700],["2018-03-15",11664.78,11715.49,11664.78,11715.49,43500],["2018-03-16",11664.78,11664.78,11664.78,11664.78,31000],["2018-03-19",11715.49,11715.49,11715.49,11715.49,30100],["2018-03-20",11715.49,11715.49,11715.49,11715.49,35800],["2018-03-21",11715.49,11715.49,11715.49,11715.49,31400],["2018-03-22",11715.49,11969.07,11715.49,11715.49,37200],["2018-03-23",11715.49,11715.49,11715.49,11715.49,11600],["2018-03-26",11715.49,11816.93,11715.49,11766.21,35800],["2018-03-27",11715.49,11816.93,11715.49,11816.93,18500],["2018-03-28",11563.34,11563.34,11512.63,11512.63,54500],["2018-03-29",11563.34,11563.34,11512.63,11512.63,39700],["2018-03-30",11563.34,11563.34,11512.63,11563.34,47600],["2018-04-02",11512.63,11918.36,11512.63,11918.36,33800],["2018-04-03",11512.63,11563.34,11512.63,11563.34,50700],["2018-04-04",11512.63,11512.63,11512.63,11512.63,18100],["2018-04-05",11512.63,11563.34,11512.63,11563.34,17900],["2018-04-06",11512.63,11563.34,11512.63,11563.34,38500],["2018-04-09",11461.91,11512.63,11461.91,11512.63,36800],["2018-04-10",11461.91,11512.63,11461.91,11512.63,39700],["2018-04-11",11614.06,11614.06,11614.06,11614.06,12900],["2018-04-12",11563.34,11563.34,11512.63,11512.63,32100],["2018-04-13",11512.63,11614.06,11512.63,11614.06,36700],["2018-04-16",11512.63,11512.63,11512.63,11512.63,12400],["2018-04-17",11512.63,11512.63,11512.63,11512.63,18400],["2018-04-18",11512.63,11512.63,11461.91,11461.91,34500],["2018-04-19",11512.63,11512.63,11461.91,11512.63,43900],["2018-04-20",11512.63,11512.63,11512.63,11512.63,34500],["2018-04-23",11512.63,11512.63,11461.91,11461.91,35100],["2018-04-24",11512.63,11563.34,11512.63,11563.34,33200],["2018-04-26",11512.63,11512.63,11461.91,11461.91,26600],["2018-04-27",11461.91,11461.91,11461.91,11461.91,15400],["2018-05-02",11766.21,11766.21,11512.63,11512.63,18600],["2018-05-03",11461.91,11461.91,11461.91,11461.91,26800],["2018-05-04",11461.91,11461.91,11461.91,11461.91,32300],["2018-05-07",11461.91,11461.91,11461.91,11461.91,27500],["2018-05-08",11461.91,11461.91,11461.91,11461.91,25900],["2018-05-09",11512.63,11512.63,11512.63,11512.63,9100],["2018-05-10",11766.21,11766.21,11766.21,11766.21,200],["2018-05-11",11461.91,11461.91,11411.19,11411.19,30400],["2018-05-14",11411.19,11411.19,11411.19,11411.19,30500],["2018-05-15",11411.19,11411.19,11360.48,11360.48,23600],["2018-05-16",11411.19,11411.19,11360.48,11360.48,31200],["2018-05-17",11360.48,11360.48,11360.48,11360.48,32200],["2018-05-18",11360.48,11360.48,11360.48,11360.48,15200],["2018-05-21",11360.48,11360.48,11360.48,11360.48,22900],["2018-05-22",11360.48,11360.48,11309.76,11309.76,24600],["2018-05-23",11360.48,11360.48,11360.48,11360.48,11200],["2018-05-24",11360.48,11360.48,11309.76,11309.76,18800],["2018-05-25",11309.76,11309.76,11309.76,11309.76,15700],["2018-05-28",11309.76,11309.76,11259.04,11259.04,18600],["2018-05-29",11259.04,11360.48,11259.04,11360.48,20700],["2018-05-30",11309.76,11309.76,11309.76,11309.76,8500],["2018-05-31",11309.76,11360.48,11259.04,11360.48,32700],["2018-06-01",11309.76,11309.76,11259.04,11259.04,24000],["2018-06-04",11259.04,11360.48,11259.04,11360.48,21000],["2018-06-05",11309.76,11309.76,11259.04,11259.04,18000],["2018-06-06",11309.76,11309.76,11309.76,11309.76,15400],["2018-06-07",11309.76,11309.76,11259.04,11259.04,21900],["2018-06-08",11309.76,11309.76,11259.04,11259.04,22800],["2018-06-11",11309.76,11309.76,11259.04,11259.04,21000],["2018-06-12",11309.76,11309.76,11259.04,11259.04,18000],["2018-06-13",11259.04,11259.04,11208.33,11208.33,16000],["2018-06-14",11259.04,11259.04,11208.33,11208.33,27000],["2018-06-15",11208.33,11208.33,11208.33,11208.33,20100],["2018-06-18",11208.33,11208.33,11157.61,11157.61,21900],["2018-06-19",11208.33,11208.33,11157.61,11157.61,18700],["2018-06-20",11208.33,11208.33,11208.33,11208.33,11200],["2018-06-21",11208.33,11208.33,11208.33,11208.33,14100],["2018-06-22",11208.33,11208.33,11157.61,11157.61,18300],["2018-06-25",11208.33,11208.33,11157.61,11157.61,24600],["2018-06-26",11157.61,11157.61,11157.61,11157.61,21900],["2018-06-27",11157.61,11157.61,11157.61,11157.61,22400],["2018-06-28",11157.61,11157.61,11157.61,11157.61,21600],["2018-06-29",11157.61,11157.61,11157.61,11157.61,21200],["2018-07-02",11157.61,11157.61,11157.61,11157.61,10400],["2018-07-03",11157.61,11157.61,11157.61,11157.61,17300],["2018-07-04",11157.61,11157.61,11157.61,11157.61,13600],["2018-07-05",11106.9,11106.9,11056.18,11056.18,23400],["2018-07-06",10904.03,10904.03,10751.88,10751.88,16900],["2018-07-09",10650.45,10650.45,10447.58,10447.58,18200],["2018-07-10",10549.02,10549.02,10396.87,10396.87,21700],["2018-07-11",10396.87,10396.87,10396.87,10396.87,19700],["2018-07-12",10396.87,10396.87,10346.15,10396.87,24100],["2018-07-13",10396.87,10396.87,10396.87,10396.87,17200],["2018-07-16",10396.87,10396.87,10396.87,10396.87,11900],["2018-07-17",10396.87,10396.87,10396.87,10396.87,11300],["2018-07-18",10396.87,10396.87,10346.15,10346.15,20300],["2018-07-19",10396.87,10396.87,10346.15,10346.15,20100],["2018-07-20",10396.87,10396.87,10396.87,10396.87,11800],["2018-07-23",10396.87,10447.58,10396.87,10447.58,12300],["2018-07-24",10396.87,10396.87,10396.87,10396.87,9900],["2018-07-25",10396.87,10396.87,10396.87,10396.87,1010600],["2018-07-26",10396.87,10396.87,10396.87,10396.87,1363200],["2018-07-27",10396.87,10396.87,10396.87,10396.87,783167],["2018-07-30",10396.87,10396.87,10396.87,10396.87,1414300],["2018-07-31",10396.87,10396.87,10396.87,10396.87,14200],["2018-08-01",10396.87,10396.87,10396.87,10396.87,13800],["2018-08-02",10396.87,10396.87,10396.87,10396.87,1414100],["2018-08-03",10396.87,10396.87,10396.87,10396.87,1365100],["2018-08-06",10396.87,10396.87,10396.87,10396.87,1008100],["2018-08-07",10396.87,10396.87,10396.87,10396.87,1085778],["2018-08-08",10396.87,10396.87,10396.87,10396.87,858400],["2018-08-09",10396.87,10396.87,10396.87,10396.87,762300],["2018-08-10",10396.87,10396.87,10396.87,10396.87,1215400],["2018-08-13",10396.87,10396.87,10396.87,10396.87,1406600],["2018-08-14",10396.87,10396.87,10396.87,10396.87,1391000],["2018-08-15",10346.15,10346.15,10346.15,10346.15,1316200],["2018-08-16",10396.87,10396.87,10396.87,10396.87,1193668],["2018-08-17",10396.87,10396.87,10396.87,10396.87,1095273],["2018-08-20",10396.87,10396.87,10396.87,10396.87,920810],["2018-08-21",10396.87,10396.87,10346.15,10346.15,1243700],["2018-08-22",10396.87,10396.87,10396.87,10396.87,1211400],["2018-08-23",10346.15,10346.15,10346.15,10346.15,811740],["2018-08-24",10396.87,10396.87,10396.87,10396.87,9200],["2018-08-27",10346.15,10346.15,10346.15,10346.15,16300],["2018-08-28",10396.87,10396.87,10396.87,10396.87,16600],["2018-08-29",10447.58,10447.58,10447.58,10447.58,10900],["2018-08-30",10396.87,10396.87,10396.87,10396.87,14200],["2018-08-31",10396.87,10396.87,10396.87,10396.87,13800],["2018-09-04",10396.87,10396.87,10396.87,10396.87,1249600],["2018-09-05",10396.87,10396.87,10396.87,10396.87,1207300],["2018-09-06",10396.87,10396.87,10396.87,10396.87,1214700],["2018-09-07",10396.87,10396.87,10396.87,10396.87,1134451],["2018-09-10",10447.58,10447.58,10447.58,10447.58,1231600],["2018-09-11",10396.87,10396.87,10396.87,10396.87,1213800],["2018-09-12",10396.87,10396.87,10396.87,10396.87,1212900],["2018-09-13",10346.15,10498.3,10346.15,10498.3,1016700],["2018-09-14",10447.58,10447.58,10447.58,10447.58,1005800],["2018-09-17",10447.58,10447.58,10447.58,10447.58,1193600],["2018-09-18",10447.58,10447.58,10447.58,10447.58,1211200],["2018-09-19",10447.58,10447.58,10447.58,10447.58,1211900],["2018-09-20",10396.87,10396.87,10346.15,10346.15,1012700],["2018-09-21",10447.58,10447.58,10447.58,10447.58,1129450],["2018-09-24",10447.58,10447.58,10447.58,10447.58,12100],["2018-09-25",10447.58,10447.58,10447.58,10447.58,7400],["2018-09-26",10396.87,10396.87,10396.87,10396.87,489630],["2018-09-27",10396.87,10396.87,10396.87,10396.87,12300],["2018-09-28",10396.87,10396.87,10396.87,10396.87,11100],["2018-10-01",10447.58,10447.58,10447.58,10447.58,7200],["2018-10-02",10447.58,10447.58,10447.58,10447.58,10900],["2018-10-03",10447.58,10447.58,10447.58,10447.58,11700],["2018-10-04",10447.58,10447.58,10447.58,10447.58,11200],["2018-10-05",10447.58,10447.58,10447.58,10447.58,10900],["2018-10-08",10396.87,10396.87,10396.87,10396.87,8600],["2018-10-09",10396.87,10396.87,10396.87,10396.87,12700],["2018-10-10",10447.58,10447.58,10447.58,10447.58,13500],["2018-10-11",10396.87,10396.87,10396.87,10396.87,6900],["2018-10-12",10346.15,10346.15,10346.15,10346.15,14300],["2018-10-15",10396.87,10396.87,10396.87,10396.87,6800],["2018-10-16",10447.58,10447.58,10447.58,10447.58,13000],["2018-10-17",10447.58,10447.58,10447.58,10447.58,14900],["2018-10-18",10396.87,10396.87,10396.87,10396.87,12600],["2018-10-19",10396.87,10396.87,10396.87,10396.87,12100],["2018-10-22",10498.3,10498.3,10498.3,10498.3,12600],["2018-10-23",10447.58,10447.58,10447.58,10447.58,11400],["2018-10-24",10447.58,10447.58,10447.58,10447.58,4400],["2018-10-25",10396.87,10396.87,10396.87,10396.87,6800],["2018-10-26",10447.58,10447.58,10447.58,10447.58,12000],["2018-10-29",10346.15,10346.15,10346.15,10346.15,8100],["2018-10-30",10396.87,10396.87,10396.87,10396.87,11700],["2018-10-31",10346.15,10346.15,10346.15,10346.15,7600],["2018-11-01",10346.15,10346.15,10346.15,10346.15,7500],["2018-11-02",10346.15,10346.15,10346.15,10346.15,7800],["2018-11-05",10346.15,10346.15,10346.15,10346.15,5900],["2018-11-06",10396.87,10396.87,10396.87,10396.87,4800],["2018-11-07",10447.58,10447.58,10447.58,10447.58,5600],["2018-11-08",10396.87,10396.87,10396.87,10396.87,4600],["2018-11-09",10447.58,10447.58,10447.58,10447.58,5300],["2018-11-12",10396.87,10396.87,10396.87,10396.87,6100],["2018-11-13",10346.15,10346.15,10346.15,10346.15,6300],["2018-11-14",10396.87,10396.87,10396.87,10396.87,6700],["2018-11-15",10396.87,10396.87,10396.87,10396.87,6100],["2018-11-16",10396.87,10396.87,10396.87,10396.87,6400],["2018-11-19",10346.15,10346.15,10346.15,10346.15,5900],["2018-11-20",10346.15,10346.15,10346.15,10346.15,7200],["2018-11-21",10346.15,10346.15,10346.15,10346.15,6700],["2018-11-22",10396.87,10396.87,10396.87,10396.87,7300],["2018-11-23",10396.87,10396.87,10396.87,10396.87,7100],["2018-11-26",10396.87,10396.87,10396.87,10396.87,1062871],["2018-11-27",10396.87,10396.87,10396.87,10396.87,1220625],["2018-11-28",10396.87,10396.87,10396.87,10396.87,1106746],["2018-11-29",10396.87,10396.87,10396.87,10396.87,1053631],["2018-11-30",10346.15,10346.15,10346.15,10346.15,8100],["2018-12-03",10396.87,10396.87,10396.87,10396.87,6400],["2018-12-04",10396.87,10396.87,10396.87,10396.87,473246],["2018-12-05",10346.15,10346.15,10346.15,10346.15,5900],["2018-12-06",10346.15,10346.15,10346.15,10346.15,6100],["2018-12-07",10396.87,10396.87,10396.87,10396.87,6800],["2018-12-10",10346.15,10346.15,10346.15,10346.15,7300],["2018-12-11",10346.15,10346.15,10346.15,10346.15,6200],["2018-12-12",10396.87,10396.87,10396.87,10396.87,7400],["2018-12-13",10396.87,10396.87,10396.87,10396.87,6700],["2018-12-14",10396.87,10396.87,10396.87,10396.87,8300],["2018-12-17",10346.15,10346.15,10346.15,10346.15,7200],["2018-12-18",10346.15,10346.15,10346.15,10346.15,7100],["2018-12-19",10396.87,10396.87,10396.87,10396.87,7300],["2018-12-20",10396.87,10396.87,10396.87,10396.87,6900],["2018-12-21",10396.87,10396.87,10396.87,10396.87,7400],["2018-12-24",10396.87,10396.87,10396.87,10396.87,6300],["2018-12-25",10295.43,10295.43,10295.43,10295.43,7100],["2018-12-26",10346.15,10346.15,10346.15,10346.15,6800],["2018-12-27",10396.87,10396.87,10396.87,10396.87,961419],["2018-12-28",10396.87,10396.87,10396.87,10396.87,1133200],["2019-01-02",10447.58,10447.58,10447.58,10447.58,6800],["2019-01-03",10396.87,10396.87,10396.87,10396.87,7400],["2019-01-04",10346.15,10346.15,10346.15,10346.15,507300],["2019-01-07",10396.87,10396.87,10396.87,10396.87,11800],["2019-01-08",10396.87,10396.87,10396.87,10396.87,5800],["2019-01-09",10396.87,10396.87,10396.87,10396.87,6200],["2019-01-10",10396.87,10396.87,10396.87,10396.87,7300],["2019-01-11",10396.87,10396.87,10396.87,10396.87,6100],["2019-01-14",10346.15,10346.15,10346.15,10346.15,6600],["2019-01-15",10396.87,10396.87,10396.87,10396.87,5800],["2019-01-16",10346.15,10346.15,10346.15,10346.15,6300],["2019-01-17",10295.43,10295.43,10295.43,10295.43,6700],["2019-01-18",10346.15,10346.15,10346.15,10346.15,7200],["2019-01-21",10346.15,10346.15,10346.15,10346.15,6700],["2019-01-22",10346.15,10396.87,10346.15,10396.87,1106800],["2019-01-23",10396.87,10396.87,10396.87,10396.87,1006400],["2019-01-24",10396.87,10396.87,10396.87,10396.87,1106400],["2019-01-25",10396.87,10396.87,10396.87,10396.87,1005200],["2019-01-28",10396.87,10396.87,10396.87,10396.87,1006700],["2019-01-29",10447.58,10447.58,10447.58,10447.58,904100],["2019-01-30",10498.3,10498.3,10498.3,10498.3,614197],["2019-01-31",10498.3,10498.3,10498.3,10498.3,5700],["2019-02-01",10498.3,10498.3,10498.3,10498.3,4100],["2019-02-11",10498.3,10498.3,10498.3,10498.3,4800],["2019-02-12",10549.02,10549.02,10549.02,10549.02,6400],["2019-02-13",10549.02,10549.02,10549.02,10549.02,6400],["2019-02-14",10498.3,10498.3,10498.3,10498.3,5700],["2019-02-15",10447.58,10447.58,10447.58,10447.58,6100],["2019-02-18",10447.58,10447.58,10447.58,10447.58,5700],["2019-02-19",10498.3,10498.3,10498.3,10498.3,5300],["2019-02-20",10498.3,10498.3,10498.3,10498.3,5600],["2019-02-21",10447.58,10447.58,10447.58,10447.58,6300],["2019-02-22",10447.58,10447.58,10447.58,10447.58,6100],["2019-02-25",10498.3,10498.3,10498.3,10498.3,5100],["2019-02-26",10447.58,10447.58,10447.58,10447.58,6700],["2019-02-27",10447.58,10447.58,10447.58,10447.58,5200],["2019-02-28",10447.58,10447.58,10447.58,10447.58,5900],["2019-03-01",10447.58,10447.58,10447.58,10447.58,6500],["2019-03-04",10498.3,10498.3,10498.3,10498.3,5600],["2019-03-05",10447.58,10447.58,10447.58,10447.58,6100],["2019-03-06",10447.58,10447.58,10447.58,10447.58,5200],["2019-03-07",10498.3,10498.3,10498.3,10498.3,5700],["2019-03-08",10447.58,10447.58,10447.58,10447.58,6200],["2019-03-11",10447.58,10549.02,10447.58,10549.02,5400],["2019-03-12",10599.73,10599.73,10599.73,10599.73,3100],["2019-03-13",10599.73,10599.73,10599.73,10599.73,6700],["2019-03-14",10650.45,10650.45,10650.45,10650.45,6300],["2019-03-15",10701.16,10701.16,10701.16,10701.16,1500],["2019-03-18",10701.16,10701.16,10701.16,10701.16,1500],["2019-03-19",10650.45,10650.45,10650.45,10650.45,5100],["2019-03-20",10650.45,10650.45,10650.45,10650.45,6400],["2019-03-21",10650.45,10650.45,10650.45,10650.45,4800],["2019-03-22",10650.45,10650.45,10650.45,10650.45,6900],["2019-03-25",10599.73,10599.73,10599.73,10599.73,5800],["2019-03-26",10549.02,10549.02,10549.02,10549.02,5700],["2019-03-27",10549.02,10549.02,10549.02,10549.02,6100],["2019-03-28",10549.02,10650.45,10549.02,10650.45,5000],["2019-03-29",10599.73,10599.73,10599.73,10599.73,6000],["2019-04-01",10599.73,10599.73,10599.73,10599.73,4800],["2019-04-02",10549.02,10549.02,10549.02,10549.02,5400],["2019-04-03",10498.3,10498.3,10498.3,10498.3,5100],["2019-04-04",10498.3,10498.3,10498.3,10498.3,6200],["2019-04-05",10498.3,10498.3,10498.3,10498.3,5600],["2019-04-08",10549.02,10549.02,10549.02,10549.02,5400],["2019-04-09",10549.02,10549.02,10549.02,10549.02,6200],["2019-04-10",10498.3,10498.3,10498.3,10498.3,5700],["2019-04-11",10498.3,10498.3,10498.3,10498.3,6100],["2019-04-12",10549.02,10549.02,10549.02,10549.02,5200],["2019-04-16",10498.3,10498.3,10498.3,10498.3,5600],["2019-04-17",10498.3,10498.3,10498.3,10498.3,6100],["2019-04-18",10447.58,10447.58,10447.58,10447.58,5700],["2019-04-19",10447.58,10447.58,10447.58,10447.58,7400],["2019-04-22",10447.58,10447.58,10447.58,10447.58,6200],["2019-04-23",10396.87,10396.87,10396.87,10396.87,5300],["2019-04-24",10447.58,10447.58,10447.58,10447.58,6400],["2019-04-25",10447.58,10447.58,10447.58,10447.58,5700],["2019-04-26",10346.15,10346.15,10346.15,10346.15,5100],["2019-05-02",10396.87,10396.87,10396.87,10396.87,5900],["2019-05-03",10396.87,10396.87,10396.87,10396.87,5400],["2019-05-06",10396.87,10396.87,10396.87,10396.87,6100],["2019-05-07",10447.58,10447.58,10447.58,10447.58,4900],["2019-05-08",10396.87,10396.87,10396.87,10396.87,5300],["2019-05-09",10447.58,10447.58,10396.87,10396.87,4900],["2019-05-10",10295.43,10396.87,10295.43,10396.87,5100],["2019-05-13",10396.87,10396.87,10396.87,10396.87,4800],["2019-05-14",10346.15,10346.15,10346.15,10346.15,5100],["2019-05-15",10396.87,10396.87,10396.87,10396.87,5800],["2019-05-16",10396.87,10396.87,10396.87,10396.87,4700],["2019-05-17",10396.87,10396.87,10396.87,10396.87,6200],["2019-05-20",10447.58,10447.58,10447.58,10447.58,5400],["2019-05-21",10447.58,10447.58,10447.58,10447.58,4100],["2019-05-22",10396.87,10396.87,10396.87,10396.87,3400],["2019-05-23",10346.15,10346.15,10346.15,10346.15,3800],["2019-05-24",10396.87,10396.87,10396.87,10396.87,4300],["2019-05-27",10396.87,10396.87,10396.87,10396.87,4700],["2019-05-28",10447.58,10447.58,10447.58,10447.58,5200],["2019-05-29",10396.87,10396.87,10396.87,10396.87,4700],["2019-05-30",10346.15,10346.15,10346.15,10346.15,5100],["2019-05-31",10396.87,10396.87,10396.87,10396.87,5600],["2019-06-03",10346.15,10346.15,10346.15,10346.15,5800],["2019-06-04",10396.87,10396.87,10396.87,10396.87,4900],["2019-06-05",10396.87,10396.87,10396.87,10396.87,5200],["2019-06-06",10396.87,10396.87,10396.87,10396.87,5300],["2019-06-07",10447.58,10447.58,10447.58,10447.58,5400],["2019-06-10",10396.87,10396.87,10396.87,10396.87,6100],["2019-06-11",10396.87,10396.87,10396.87,10396.87,5600],["2019-06-12",10346.15,10346.15,10346.15,10346.15,4800],["2019-06-13",10346.15,10346.15,10346.15,10346.15,5700],["2019-06-14",10396.87,10396.87,10396.87,10396.87,5300],["2019-06-17",10346.15,10346.15,10346.15,10346.15,5200],["2019-06-18",10396.87,10396.87,10396.87,10396.87,4800],["2019-06-19",10396.87,10396.87,10396.87,10396.87,5400],["2019-06-20",10396.87,10396.87,10396.87,10396.87,5700],["2019-06-21",10396.87,10396.87,10396.87,10396.87,5800],["2019-06-24",10346.15,10346.15,10346.15,10346.15,4800],["2019-06-25",10346.15,10346.15,10346.15,10346.15,5400],["2019-06-26",10396.87,10396.87,10396.87,10396.87,6100],["2019-06-27",10396.87,10396.87,10396.87,10396.87,5200],["2019-06-28",10396.87,10396.87,10396.87,10396.87,5400],["2019-07-01",10396.87,10396.87,10396.87,10396.87,5700],["2019-07-02",10447.58,10447.58,10447.58,10447.58,5600],["2019-07-03",10396.87,10396.87,10396.87,10396.87,5300],["2019-07-04",10396.87,10396.87,10396.87,10396.87,4900],["2019-07-05",10396.87,10396.87,10396.87,10396.87,5100],["2019-07-08",10396.87,10396.87,10396.87,10396.87,5400],["2019-07-09",10396.87,10396.87,10396.87,10396.87,5100],["2019-07-10",10396.87,10396.87,10396.87,10396.87,5200],["2019-07-11",10447.58,10447.58,10447.58,10447.58,5300],["2019-07-12",10447.58,10447.58,10447.58,10447.58,6100],["2019-07-15",10447.58,10447.58,10447.58,10447.58,5400],["2019-07-16",10447.58,10447.58,10447.58,10447.58,5700],["2019-07-17",10498.3,10498.3,10498.3,10498.3,5100],["2019-07-18",10498.3,10498.3,10498.3,10498.3,5400],["2019-07-19",10498.3,10498.3,10498.3,10498.3,1006100],["2019-07-22",10498.3,10498.3,10447.58,10447.58,4900],["2019-07-23",10447.58,10447.58,10447.58,10447.58,5200],["2019-07-24",10396.87,10396.87,10396.87,10396.87,1005200],["2019-07-25",10396.87,10396.87,10396.87,10396.87,1204900],["2019-07-26",10396.87,10396.87,10396.87,10396.87,5600],["2019-07-29",10396.87,10396.87,10396.87,10396.87,4900],["2019-07-30",10396.87,10396.87,10396.87,10396.87,4800],["2019-07-31",10396.87,10396.87,10396.87,10396.87,2305100],["2019-08-01",10396.87,10396.87,10396.87,10396.87,1105300],["2019-08-02",10346.15,10346.15,10346.15,10346.15,5400],["2019-08-05",10346.15,10346.15,10346.15,10346.15,5200],["2019-08-06",10346.15,10346.15,10346.15,10346.15,5600],["2019-08-07",10346.15,10346.15,10346.15,10346.15,1104300],["2019-08-08",10346.15,10346.15,10346.15,10346.15,1104600],["2019-08-09",10396.87,10396.87,10396.87,10396.87,5200],["2019-08-12",10396.87,10396.87,10396.87,10396.87,5300],["2019-08-13",10346.15,10346.15,10346.15,10346.15,1105100],["2019-08-14",10396.87,10396.87,10396.87,10396.87,1104900],["2019-08-15",10396.87,10396.87,10396.87,10396.87,4100],["2019-08-16",10396.87,10396.87,10396.87,10396.87,5200],["2019-08-19",10396.87,10396.87,10396.87,10396.87,4900],["2019-08-20",10396.87,10396.87,10396.87,10396.87,2077761],["2019-08-21",10396.87,10396.87,10396.87,10396.87,4600],["2019-08-22",10447.58,10447.58,10447.58,10447.58,5300],["2019-08-23",10447.58,10447.58,10447.58,10447.58,5600],["2019-08-26",10396.87,10396.87,10396.87,10396.87,979883],["2019-08-27",10447.58,10447.58,10447.58,10447.58,5200],["2019-08-28",10447.58,10447.58,10447.58,10447.58,5400],["2019-08-29",10447.58,10447.58,10447.58,10447.58,434174],["2019-08-30",10498.3,10498.3,10498.3,10498.3,6100],["2019-09-03",10447.58,10447.58,10447.58,10447.58,3400],["2019-09-04",10447.58,10447.58,10447.58,10447.58,4300],["2019-09-05",10447.58,10447.58,10447.58,10447.58,3600],["2019-09-06",10447.58,10447.58,10447.58,10447.58,5200],["2019-09-09",10447.58,10447.58,10447.58,10447.58,4700],["2019-09-10",10447.58,10447.58,10447.58,10447.58,4900],["2019-09-11",10396.87,10396.87,10396.87,10396.87,4200],["2019-09-12",10396.87,10396.87,10396.87,10396.87,3400],["2019-09-13",10447.58,10447.58,10447.58,10447.58,5700],["2019-09-16",10498.3,10498.3,10498.3,10498.3,3700],["2019-09-17",10498.3,10498.3,10498.3,10498.3,3700],["2019-09-18",10498.3,10498.3,10498.3,10498.3,4200],["2019-09-19",10498.3,10498.3,10498.3,10498.3,4600],["2019-09-20",10549.02,10549.02,10549.02,10549.02,5600],["2019-09-23",10549.02,10549.02,10549.02,10549.02,3900],["2019-09-24",10549.02,10549.02,10549.02,10549.02,3400],["2019-09-25",10599.73,10599.73,10599.73,10599.73,3800],["2019-09-26",10659.62,10659.62,10659.62,10659.62,3600],["2019-09-27",10719.5,10719.5,10719.5,10719.5,5400],["2019-09-30",10779.39,10779.39,10779.39,10779.39,4300],["2019-10-01",10779.39,10779.39,10779.39,10779.39,3200],["2019-10-02",10779.39,10779.39,10779.39,10779.39,3600],["2019-10-03",10779.39,10779.39,10779.39,10779.39,3500],["2019-10-04",10839.27,10839.27,10839.27,10839.27,5100],["2019-10-07",10839.27,10839.27,10839.27,10839.27,3200],["2019-10-08",10839.27,10839.27,10839.27,10839.27,1253400],["2019-10-09",10779.39,10779.39,10779.39,10779.39,1253600],["2019-10-10",10779.39,10779.39,10779.39,10779.39,3100],["2019-10-11",10959.04,10959.04,10959.04,10959.04,4100],["2019-10-14",10899.16,10899.16,10899.16,10899.16,3200],["2019-10-15",10839.27,10839.27,10839.27,10839.27,1253400],["2019-10-16",10839.27,10839.27,10839.27,10839.27,3500],["2019-10-17",10839.27,10839.27,10839.27,10839.27,910032],["2019-10-18",10899.16,10899.16,10899.16,10899.16,4300],["2019-10-21",10899.16,10899.16,10899.16,10899.16,3100],["2019-10-22",10899.16,10899.16,10899.16,10899.16,524732],["2019-10-23",10959.04,10959.04,10959.04,10959.04,3700],["2019-10-24",10899.16,10899.16,10899.16,10899.16,3200],["2019-10-25",10899.16,10899.16,10899.16,10899.16,4300],["2019-10-28",10899.16,10899.16,10899.16,10899.16,3400],["2019-10-29",10839.27,10839.27,10839.27,10839.27,3400],["2019-10-30",10839.27,10839.27,10839.27,10839.27,8100],["2019-10-31",10839.27,10839.27,10839.27,10839.27,2400],["2019-11-01",10839.27,10839.27,10779.39,10779.39,9600],["2019-11-04",10899.16,10899.16,10899.16,10899.16,3300],["2019-11-05",10899.16,10899.16,10899.16,10899.16,3400],["2019-11-06",10899.16,10899.16,10899.16,10899.16,3100],["2019-11-07",10899.16,10899.16,10899.16,10899.16,3500],["2019-11-08",10899.16,10899.16,10899.16,10899.16,3200],["2019-11-11",10839.27,10839.27,10839.27,10839.27,2900],["2019-11-12",10839.27,10839.27,10839.27,10839.27,3300],["2019-11-13",10839.27,10839.27,10839.27,10839.27,2900],["2019-11-14",10899.16,10899.16,10899.16,10899.16,3200],["2019-11-15",10899.16,10899.16,10899.16,10899.16,3600],["2019-11-18",10899.16,10899.16,10899.16,10899.16,502800],["2019-11-19",10839.27,10839.27,10839.27,10839.27,3100],["2019-11-20",10839.27,10839.27,10839.27,10839.27,503200],["2019-11-21",10779.39,10779.39,10779.39,10779.39,330677],["2019-11-22",10839.27,10839.27,10839.27,10839.27,3800],["2019-11-25",10839.27,10839.27,10839.27,10839.27,2900],["2019-11-26",10839.27,10839.27,10839.27,10839.27,3300],["2019-11-27",10839.27,10839.27,10839.27,10839.27,3600],["2019-11-28",10779.39,10779.39,10779.39,10779.39,3500],["2019-11-29",10779.39,10779.39,10779.39,10779.39,4100],["2019-12-02",10779.39,10779.39,10779.39,10779.39,2700],["2019-12-03",10779.39,10779.39,10779.39,10779.39,3100],["2019-12-04",10779.39,10779.39,10779.39,10779.39,2800],["2019-12-05",10779.39,10779.39,10779.39,10779.39,3200],["2019-12-06",10779.39,10779.39,10779.39,10779.39,3700],["2019-12-09",10839.27,10839.27,10839.27,10839.27,2800],["2019-12-10",10839.27,10839.27,10839.27,10839.27,2800],["2019-12-11",10779.39,10779.39,10779.39,10779.39,2900],["2019-12-12",10779.39,10779.39,10779.39,10779.39,3100],["2019-12-13",10839.27,10839.27,10839.27,10839.27,3600],["2019-12-16",10839.27,10839.27,10839.27,10839.27,2600],["2019-12-17",10839.27,10839.27,10839.27,10839.27,2900],["2019-12-18",10839.27,10839.27,10839.27,10839.27,2700],["2019-12-19",10839.27,10839.27,10839.27,10839.27,3200],["2019-12-20",10839.27,10839.27,10839.27,10839.27,3600],["2019-12-23",10839.27,10839.27,10839.27,10839.27,2500],["2019-12-24",10779.39,10779.39,10779.39,10779.39,2700],["2019-12-25",10779.39,10779.39,10779.39,10779.39,2900],["2019-12-26",10779.39,10779.39,10779.39,10779.39,3100],["2019-12-27",10779.39,10779.39,10779.39,10779.39,3400],["2019-12-30",10779.39,10779.39,10779.39,10779.39,2800],["2019-12-31",10839.27,10839.27,10839.27,10839.27,3600],["2020-01-02",10839.27,10839.27,10839.27,10839.27,3100],["2020-01-03",10839.27,10839.27,10839.27,10839.27,4700],["2020-01-06",10779.39,10779.39,10779.39,10779.39,2800],["2020-01-07",10779.39,10779.39,10779.39,10779.39,2900],["2020-01-08",10779.39,10779.39,10779.39,10779.39,3100],["2020-01-09",10839.27,10839.27,10839.27,10839.27,3400],["2020-01-10",10839.27,10839.27,10839.27,10839.27,3200],["2020-01-13",10839.27,10839.27,10839.27,10839.27,2900],["2020-01-14",10839.27,10839.27,10839.27,10839.27,3300],["2020-01-15",10839.27,10839.27,10839.27,10839.27,2800],["2020-01-16",10899.16,10899.16,10899.16,10899.16,3100],["2020-01-17",10899.16,10899.16,10899.16,10899.16,3400],["2020-01-20",10899.16,10899.16,10899.16,10899.16,2900],["2020-01-21",10959.04,10959.04,10959.04,10959.04,3300],["2020-01-22",10959.04,10959.04,10959.04,10959.04,4100],["2020-01-30",10959.04,10959.04,10959.04,10959.04,2800],["2020-01-31",10899.16,10899.16,10899.16,10899.16,2600],["2020-02-03",10839.27,10839.27,10839.27,10839.27,3100],["2020-02-04",10899.16,10899.16,10899.16,10899.16,2900],["2020-02-05",10899.16,10899.16,10899.16,10899.16,2700],["2020-02-06",10899.16,10899.16,10899.16,10899.16,2400],["2020-02-07",10899.16,10899.16,10899.16,10899.16,3200],["2020-02-10",10899.16,10899.16,10899.16,10899.16,2900],["2020-02-11",10959.04,10959.04,10959.04,10959.04,2800],["2020-02-12",11018.93,11018.93,11018.93,11018.93,3100],["2020-02-13",11018.93,11018.93,11018.93,11018.93,4300],["2020-02-14",10899.16,10899.16,10899.16,10899.16,4800],["2020-02-17",10899.16,10899.16,10899.16,10899.16,4900],["2020-02-18",10839.27,10839.27,10839.27,10839.27,2900],["2020-02-19",10839.27,10839.27,10839.27,10839.27,2700],["2020-02-20",10839.27,10839.27,10839.27,10839.27,3100],["2020-02-21",10899.16,10899.16,10899.16,10899.16,3400],["2020-02-24",10839.27,10839.27,10839.27,10839.27,2800],["2020-02-25",10779.39,10779.39,10779.39,10779.39,552400],["2020-02-26",10839.27,10839.27,10839.27,10839.27,552600],["2020-02-27",10839.27,10839.27,10839.27,10839.27,2700],["2020-02-28",10779.39,10779.39,10779.39,10779.39,557300],["2020-03-02",10779.39,10779.39,10779.39,10779.39,475327],["2020-03-03",10839.27,10839.27,10839.27,10839.27,2800],["2020-03-04",10839.27,10839.27,10839.27,10839.27,553900],["2020-03-05",10899.16,10899.16,10899.16,10899.16,3100],["2020-03-06",10899.16,10899.16,10899.16,10899.16,467900],["2020-03-09",10659.62,10659.62,10659.62,10659.62,550400],["2020-03-10",10659.62,10659.62,10659.62,10659.62,2600],["2020-03-11",10659.62,10659.62,10659.62,10659.62,462700],["2020-03-12",10599.73,10599.73,10599.73,10599.73,547900],["2020-03-13",10539.85,10539.85,10539.85,10539.85,3100],["2020-03-16",10539.85,10539.85,10539.85,10539.85,467300],["2020-03-17",10539.85,10539.85,10539.85,10539.85,499253],["2020-03-18",10599.73,10599.73,10599.73,10599.73,492500],["2020-03-19",10539.85,10539.85,10539.85,10539.85,507600],["2020-03-20",10539.85,10539.85,10539.85,10539.85,3200],["2020-03-23",10479.96,10479.96,10479.96,10479.96,490800],["2020-03-24",10420.08,10420.08,10420.08,10420.08,505500],["2020-03-25",10479.96,10479.96,10479.96,10479.96,502600],["2020-03-26",10420.08,10420.08,10420.08,10420.08,244122],["2020-03-27",10420.08,10420.08,10420.08,10420.08,470313],["2020-03-30",10360.19,10360.19,10360.19,10360.19,2300],["2020-03-31",10420.08,10420.08,10420.08,10420.08,502600],["2020-04-01",10479.96,10479.96,10479.96,10479.96,3100],["2020-04-03",10539.85,10539.85,10539.85,10539.85,3400],["2020-04-06",10599.73,10599.73,10599.73,10599.73,2400],["2020-04-07",10599.73,10599.73,10599.73,10599.73,2600],["2020-04-08",10599.73,10599.73,10599.73,10599.73,2900],["2020-04-09",10659.62,10659.62,10659.62,10659.62,2500],["2020-04-10",10659.62,10659.62,10659.62,10659.62,3100],["2020-04-13",10659.62,10659.62,10659.62,10659.62,2800],["2020-04-14",10599.73,10599.73,10599.73,10599.73,2600],["2020-04-15",10659.62,10659.62,10659.62,10659.62,2400],["2020-04-16",10659.62,10659.62,10659.62,10659.62,2700],["2020-04-17",10719.5,10719.5,10719.5,10719.5,3200],["2020-04-20",10719.5,10719.5,10719.5,10719.5,2300],["2020-04-21",10659.62,10659.62,10659.62,10659.62,2500],["2020-04-22",10659.62,10659.62,10659.62,10659.62,2600],["2020-04-23",10719.5,10719.5,10719.5,10719.5,2800],["2020-04-24",10719.5,10719.5,10719.5,10719.5,3100],["2020-04-27",10719.5,10719.5,10719.5,10719.5,2400],["2020-04-28",10719.5,10719.5,10719.5,10719.5,2700],["2020-04-29",10779.39,10779.39,10779.39,10779.39,3200],["2020-05-04",10779.39,10779.39,10779.39,10779.39,2300],["2020-05-05",10779.39,10779.39,10779.39,10779.39,2500],["2020-05-06",10719.5,10719.5,10719.5,10719.5,2400],["2020-05-07",10779.39,10779.39,10779.39,10779.39,2700],["2020-05-08",10839.27,10839.27,10839.27,10839.27,2900],["2020-05-11",10839.27,10839.27,10839.27,10839.27,2400],["2020-05-12",10839.27,10839.27,10839.27,10839.27,2600],["2020-05-13",10899.16,10899.16,10899.16,10899.16,2600],["2020-05-14",10899.16,10899.16,10899.16,10899.16,2700],["2020-05-15",10899.16,10899.16,10899.16,10899.16,3100],["2020-05-18",10899.16,10899.16,10899.16,10899.16,2400],["2020-05-19",10959.04,10959.04,10959.04,10959.04,2100],["2020-05-20",10959.04,10959.04,10959.04,10959.04,2300],["2020-05-21",11018.93,11018.93,11018.93,11018.93,2700],["2020-05-22",11018.93,11018.93,11018.93,11018.93,3400],["2020-05-25",11018.93,11018.93,11018.93,11018.93,552300],["2020-05-26",10959.04,10959.04,10959.04,10959.04,546600],["2020-05-27",10959.04,10959.04,10959.04,10959.04,450400],["2020-05-28",10959.04,10959.04,10959.04,10959.04,2500],["2020-05-29",10959.04,10959.04,10959.04,10959.04,550200],["2020-06-01",10959.04,10959.04,10959.04,10959.04,2200],["2020-06-02",10899.16,10899.16,10899.16,10899.16,543600],["2020-06-03",10899.16,10899.16,10899.16,10899.16,542300],["2020-06-04",10899.16,10899.16,10899.16,10899.16,456700],["2020-06-05",10899.16,10899.16,10899.16,10899.16,3200],["2020-06-08",10959.04,10959.04,10959.04,10959.04,2300],["2020-06-09",10959.04,10959.04,10959.04,10959.04,2600],["2020-06-10",10959.04,10959.04,10959.04,10959.04,2400],["2020-06-11",10959.04,10959.04,10959.04,10959.04,2400],["2020-06-12",10899.16,10899.16,10899.16,10899.16,3100],["2020-06-15",10899.16,10899.16,10899.16,10899.16,1072100],["2020-06-16",10899.16,10899.16,10899.16,10899.16,2600],["2020-06-17",10899.16,10899.16,10899.16,10899.16,2200],["2020-06-18",10899.16,10899.16,10899.16,10899.16,2500],["2020-06-19",10899.16,10899.16,10899.16,10899.16,2600],["2020-06-22",10959.04,10959.04,10959.04,10959.04,2400],["2020-06-23",10959.04,10959.04,10959.04,10959.04,2700],["2020-06-24",10959.04,10959.04,10959.04,10959.04,2800],["2020-06-25",10959.04,10959.04,10959.04,10959.04,2300],["2020-06-26",11018.93,11018.93,11018.93,11018.93,3300],["2020-06-29",11018.93,11018.93,11018.93,11018.93,2100],["2020-06-30",10959.04,10959.04,10959.04,10959.04,1077600],["2020-07-01",10959.04,10959.04,10959.04,10959.04,447400],["2020-07-02",10959.04,10959.04,10959.04,10959.04,2200],["2020-07-03",10959.04,10959.04,10959.04,10959.04,1077400],["2020-07-06",10959.04,10959.04,10959.04,10959.04,445500],["2020-07-07",11018.93,11018.93,11018.93,11018.93,2400],["2020-07-08",11018.93,11018.93,11018.93,11018.93,2600],["2020-07-09",11018.93,11018.93,11018.93,11018.93,1060300],["2020-07-10",11018.93,11018.93,11018.93,11018.93,3100],["2020-07-13",10959.04,10959.04,10959.04,10959.04,2100],["2020-07-14",10959.04,10959.04,10959.04,10959.04,967500],["2020-07-15",10959.04,10959.04,10959.04,10959.04,502400],["2020-07-16",10959.04,10959.04,10959.04,10959.04,2200],["2020-07-17",10959.04,10959.04,10959.04,10959.04,3100],["2020-07-20",10959.04,10959.04,10959.04,10959.04,2200],["2020-07-21",10899.16,10899.16,10899.16,10899.16,2400],["2020-07-22",10899.16,10899.16,10899.16,10899.16,2600],["2020-07-23",10899.16,10899.16,10899.16,10899.16,1077100],["2020-07-24",10839.27,10839.27,10839.27,10839.27,3200],["2020-07-27",10779.39,10779.39,10779.39,10779.39,2200],["2020-07-28",10779.39,10779.39,10779.39,10779.39,2400],["2020-07-29",10779.39,10779.39,10779.39,10779.39,2100],["2020-07-30",10839.27,10839.27,10839.27,10839.27,2700],["2020-07-31",10839.27,10839.27,10839.27,10839.27,955100],["2020-08-03",10899.16,10899.16,10899.16,10899.16,497300],["2020-08-04",10959.04,10959.04,10959.04,10959.04,2400],["2020-08-05",10959.04,10959.04,10959.04,10959.04,963911],["2020-08-06",10959.04,10959.04,10959.04,10959.04,402600],["2020-08-07",10959.04,10959.04,10959.04,10959.04,2900],["2020-08-10",11018.93,11018.93,11018.93,11018.93,955400],["2020-08-11",11018.93,11018.93,11018.93,11018.93,2300],["2020-08-12",10959.04,10959.04,10959.04,10959.04,500700],["2020-08-13",10959.04,10959.04,10959.04,10959.04,510000],["2020-08-14",10959.04,10959.04,10959.04,10959.04,473900],["2020-08-17",10959.04,10959.04,10959.04,10959.04,494000],["2020-08-18",10959.04,10959.04,10959.04,10959.04,508100],["2020-08-19",10959.04,10959.04,10959.04,10959.04,470400],["2020-08-20",10959.04,10959.04,10959.04,10959.04,498000],["2020-08-21",10959.04,10959.04,10959.04,10959.04,498100],["2020-08-24",12575.95,12575.95,11138.7,11138.7,2500],["2020-08-25",11078.82,11078.82,11078.82,11078.82,2200],["2020-08-26",11018.93,11018.93,11018.93,11018.93,978600],["2020-08-27",11018.93,11018.93,11018.93,11018.93,491300],["2020-08-28",11138.7,11138.7,11138.7,11138.7,2400],["2020-08-31",11138.7,11138.7,11138.7,11138.7,2100],["2020-09-01",11138.7,11138.7,11138.7,11138.7,2300],["2020-09-03",11078.82,11078.82,11078.82,11078.82,484400],["2020-09-04",11078.82,11078.82,11078.82,11078.82,495600],["2020-09-07",11078.82,11078.82,11078.82,11078.82,512200],["2020-09-08",11078.82,11078.82,11078.82,11078.82,510500],["2020-09-09",11078.82,11078.82,11078.82,11078.82,521300],["2020-09-10",11143.98,11143.98,11143.98,11143.98,509700],["2020-09-11",11143.98,11143.98,11143.98,11143.98,507100],["2020-09-14",11209.15,11209.15,11209.15,11209.15,2100],["2020-09-15",11209.15,11209.15,11209.15,11209.15,0],["2020-09-16",11209.15,11209.15,11209.15,11209.15,514000],["2020-09-17",11209.15,11209.15,11209.15,11209.15,530000],["2020-09-18",11274.32,11274.32,11274.32,11274.32,415800],["2020-09-21",11274.32,11274.32,11274.32,11274.32,503000],["2020-09-22",11209.15,11209.15,11209.15,11209.15,2400],["2020-09-23",11274.32,11274.32,11274.32,11274.32,2200],["2020-09-24",11339.49,11339.49,11339.49,11339.49,510300],["2020-09-25",11339.49,11339.49,11339.49,11339.49,0],["2020-09-28",11339.49,11339.49,11339.49,11339.49,513100],["2020-09-29",11339.49,11339.49,11339.49,11339.49,590587],["2020-09-30",11339.49,11339.49,11339.49,11339.49,2600],["2020-10-01",11274.32,11274.32,11274.32,11274.32,2400],["2020-10-02",11274.32,11274.32,11274.32,11274.32,491700],["2020-10-05",11339.49,11339.49,11339.49,11339.49,2200],["2020-10-06",11274.32,11274.32,11274.32,11274.32,497100],["2020-10-07",11274.32,11274.32,11274.32,11274.32,0],["2020-10-08",11339.49,11339.49,11339.49,11339.49,342300],["2020-10-09",11339.49,11339.49,11339.49,11339.49,0],["2020-10-12",11339.49,11339.49,11339.49,11339.49,581628],["2020-10-13",11339.49,11339.49,11339.49,11339.49,0],["2020-10-14",11339.49,11339.49,11339.49,11339.49,0],["2020-10-15",11339.49,11339.49,11339.49,11339.49,0],["2020-10-16",11469.83,11469.83,11469.83,11469.83,2400],["2020-10-19",11469.83,11469.83,11469.83,11469.83,2100],["2020-10-20",11469.83,11469.83,11469.83,11469.83,0],["2020-10-21",11535.0,11535.0,11535.0,11535.0,2600],["2020-10-22",11535.0,11535.0,11535.0,11535.0,2100],["2020-10-23",11535.0,11535.0,11535.0,11535.0,0],["2020-10-26",11535.0,11535.0,11535.0,11535.0,0],["2020-10-27",11535.0,11535.0,11535.0,11535.0,0],["2020-10-28",11600.17,11600.17,11469.83,11469.83,2600],["2020-10-29",11469.83,11469.83,11469.83,11469.83,2300],["2020-10-30",11469.83,11469.83,11469.83,11469.83,0],["2020-11-02",11469.83,11469.83,11469.83,11469.83,0],["2020-11-03",11469.83,13164.24,11469.83,11469.83,2600],["2020-11-04",11535.0,11535.0,11535.0,11535.0,0],["2020-11-05",11535.0,11535.0,11535.0,11535.0,0],["2020-11-06",11535.0,11535.0,11535.0,11535.0,2700],["2020-11-09",11535.0,11535.0,11535.0,11535.0,0],["2020-11-10",12968.73,12968.73,11535.0,11535.0,2500],["2020-11-11",11535.0,12968.73,11535.0,12968.73,2300],["2020-11-12",11600.17,11600.17,11600.17,11600.17,1900],["2020-11-13",11600.17,11600.17,11600.17,11600.17,0],["2020-11-16",11600.17,11600.17,11600.17,11600.17,2400],["2020-11-17",11600.17,13033.9,11600.17,13033.9,2400],["2020-11-18",11665.34,11665.34,11665.34,11665.34,2600],["2020-11-19",11665.34,11665.34,11665.34,11665.34,2200],["2020-11-20",11730.51,11730.51,11730.51,11730.51,2600],["2020-11-23",11730.51,11730.51,11730.51,11730.51,0],["2020-11-24",11730.51,11730.51,11730.51,11730.51,0],["2020-11-25",11600.17,11600.17,11600.17,11600.17,2300],["2020-11-26",11600.17,11600.17,11600.17,11600.17,0],["2020-11-27",11730.51,11730.51,11730.51,11730.51,100],["2020-11-30",11665.34,11665.34,11665.34,11665.34,2100],["2020-12-01",12708.05,12968.73,11535.0,12968.73,2600],["2020-12-02",11730.51,11730.51,11730.51,11730.51,0],["2020-12-03",11730.51,11730.51,11730.51,11730.51,0],["2020-12-04",11730.51,11730.51,11730.51,11730.51,2300],["2020-12-07",11600.17,11600.17,11600.17,11600.17,100],["2020-12-08",11600.17,11600.17,11600.17,11600.17,0],["2020-12-09",11730.51,11730.51,11730.51,11730.51,100],["2020-12-10",11665.34,11665.34,11665.34,11665.34,2400],["2020-12-11",11665.34,11665.34,11665.34,11665.34,2600],["2020-12-14",11730.51,11730.51,11730.51,11730.51,1910],["2020-12-15",11730.51,11730.51,11730.51,11730.51,0],["2020-12-16",11730.51,11730.51,11730.51,11730.51,2300],["2020-12-17",11730.51,11730.51,11730.51,11730.51,5200],["2020-12-18",11730.51,11730.51,11730.51,11730.51,2400],["2020-12-21",11730.51,11730.51,11730.51,11730.51,0],["2020-12-22",12577.71,12577.71,11730.51,11730.51,2400],["2020-12-23",11795.68,13555.26,11795.68,13555.26,2700],["2020-12-24",11991.19,11991.19,11991.19,11991.19,0],["2020-12-25",11860.85,11860.85,11860.85,11860.85,2400],["2020-12-28",11860.85,11860.85,11860.85,11860.85,0],["2020-12-29",11860.85,13359.75,11860.85,13359.75,3600],["2020-12-30",12382.21,12382.21,12382.21,12382.21,2600],["2020-12-31",12447.37,14011.44,12447.37,14011.44,3400],["2021-01-04",13685.6,13685.6,13685.6,13685.6,100],["2021-01-05",13750.77,13750.77,13750.77,13750.77,2400],["2021-01-06",13750.77,13750.77,13750.77,13750.77,3100],["2021-01-07",14011.44,14011.44,14011.44,14011.44,100],["2021-01-08",14011.44,14011.44,14011.44,14011.44,2600],["2021-01-11",14011.44,14011.44,14011.44,14011.44,0],["2021-01-12",14076.61,14206.95,14076.61,14206.95,2900],["2021-01-13",14011.44,14011.44,14011.44,14011.44,2400],["2021-01-14",14076.61,14076.61,14076.61,14076.61,2100],["2021-01-15",14663.14,14663.14,14663.14,14663.14,100],["2021-01-18",14076.61,14076.61,14076.61,14076.61,2600],["2021-01-19",14076.61,14076.61,14076.61,14076.61,2100],["2021-01-20",13750.77,13750.77,13750.77,13750.77,2300],["2021-01-21",13815.93,13815.93,13815.93,13815.93,2400],["2021-01-22",13946.27,13946.27,13946.27,13946.27,2300],["2021-01-25",14011.44,14011.44,14011.44,14011.44,2200],["2021-01-26",14076.61,14076.61,14076.61,14076.61,1800],["2021-01-27",14011.44,14011.44,14011.44,14011.44,2300],["2021-01-28",13685.6,13685.6,13685.6,13685.6,3700],["2021-01-29",13750.77,13750.77,13750.77,13750.77,3300],["2021-02-01",13815.93,13815.93,13815.93,13815.93,2100],["2021-02-02",13815.93,13815.93,13815.93,13815.93,2400],["2021-02-03",13881.1,13881.1,13815.93,13815.93,2700],["2021-02-04",13881.1,15184.49,13881.1,15184.49,2400],["2021-02-05",14076.61,14076.61,14076.61,14076.61,2400],["2021-02-08",13685.6,13685.6,13685.6,13685.6,2100],["2021-02-09",13815.93,14011.44,13815.93,14011.44,3200],["2021-02-17",13881.1,15771.02,13881.1,15771.02,2600],["2021-02-18",14011.44,14011.44,14011.44,14011.44,1700],["2021-02-19",14076.61,14076.61,14076.61,14076.61,2700],["2021-02-22",14076.61,14337.29,14011.44,14337.29,1100],["2021-02-23",14141.78,14141.78,14141.78,14141.78,2400],["2021-02-24",14272.12,14272.12,14272.12,14272.12,3200],["2021-03-03",13555.26,13555.26,13555.26,13555.26,3200],["2021-03-04",14858.65,14858.65,14858.65,14858.65,1100],["2021-03-05",16292.38,16292.38,16292.38,16292.38,100],["2021-03-08",17921.61,17921.61,17921.61,17921.61,100],["2021-03-09",19681.19,19681.19,19681.19,19681.19,4300],["2021-03-10",19681.19,19681.19,19681.19,19681.19,0],["2021-03-11",21636.27,21636.27,21636.27,21636.27,100],["2021-03-12",23786.87,23786.87,21636.27,21701.44,34300],["2021-03-15",21831.78,23852.04,21831.78,22157.63,80700],["2021-03-16",23200.34,23200.34,22157.63,22157.63,32109],["2021-03-17",22157.63,22157.63,20984.58,21440.77,38400],["2021-03-18",21375.6,21375.6,20528.39,20789.07,140300],["2021-03-19",20398.05,21375.6,20398.05,21375.6,21400],["2021-03-22",21375.6,21375.6,19550.85,19876.7,24000],["2021-03-23",19876.7,20332.88,19029.49,19420.51,52100],["2021-03-24",19420.51,19420.51,18703.65,19355.34,25700],["2021-03-25",19355.34,19485.68,18899.16,19290.17,22200],["2021-03-26",19290.17,19290.17,18377.8,19029.49,20400],["2021-03-29",19029.49,19876.7,19029.49,19094.66,37600],["2021-03-30",19094.66,19159.83,18442.97,18964.33,38400],["2021-03-31",19029.49,19550.85,18768.82,19029.49,47900],["2021-04-01",19029.49,19029.49,18703.65,18899.16,33300],["2021-04-02",18899.16,18964.33,18833.99,18964.33,46600],["2021-04-05",18964.33,19159.83,18899.16,19029.49,44000],["2021-04-06",19029.49,19094.66,18899.16,18964.33,23200],["2021-04-07",18964.33,19094.66,18899.16,18964.33,22800],["2021-04-08",18964.33,18964.33,18442.97,18964.33,90800],["2021-04-09",18964.33,19029.49,18703.65,18899.16,50700],["2021-04-12",18899.16,18899.16,18247.46,18768.82,35600],["2021-04-13",18768.82,19029.49,18638.48,18768.82,49600],["2021-04-14",18768.82,18833.99,18442.97,18638.48,33500],["2021-04-15",18638.48,18768.82,18442.97,18573.31,42300],["2021-04-16",18573.31,18638.48,17921.61,17986.78,50600],["2021-04-19",17921.61,18247.46,17921.61,18247.46,32400],["2021-04-20",18247.46,18377.8,18182.29,18182.29,26600],["2021-04-22",18182.29,18182.29,17530.6,17530.6,53800],["2021-04-23",17530.6,17530.6,17204.75,17269.92,40500],["2021-04-26",17269.92,17530.6,17269.92,17400.26,26100],["2021-04-27",17400.26,17465.43,17204.75,17269.92,28000],["2021-04-28",17269.92,17400.26,17204.75,17269.92,30600],["2021-04-29",17269.92,17335.09,17139.58,17139.58,25700],["2021-05-04",16944.07,16944.07,16487.88,16618.22,29400],["2021-05-05",16618.22,16618.22,16292.38,16618.22,38100],["2021-05-06",16553.05,16683.39,16422.71,16422.71,32800],["2021-05-07",16422.71,16487.88,16096.87,16162.04,38500],["2021-05-10",16162.04,16162.04,15705.85,16162.04,327800],["2021-05-11",16162.04,16553.05,16096.87,16487.88,59300],["2021-05-12",16487.88,16553.05,16357.55,16487.88,33600],["2021-05-13",16487.88,16683.39,16422.71,16553.05,474200],["2021-05-14",16553.05,16683.39,16487.88,16618.22,54100],["2021-05-17",16618.22,16748.56,16487.88,16618.22,52300],["2021-05-18",16618.22,16683.39,16357.55,16422.71,29500],["2021-05-19",16422.71,16422.71,16227.21,16292.38,26900],["2021-05-20",16292.38,16292.38,16096.87,16162.04,37300],["2021-05-21",16227.21,16878.9,16162.04,16618.22,255500],["2021-05-24",16618.22,16813.73,16618.22,16748.56,142200],["2021-05-25",16748.56,16813.73,16618.22,16618.22,83800],["2021-05-26",16618.22,18247.46,16553.05,18247.46,888900],["2021-05-27",18638.48,19746.36,18247.46,18964.33,454100],["2021-05-28",19029.49,19420.51,18703.65,19355.34,306800],["2021-05-31",19485.68,20723.9,18247.46,20658.73,881600],["2021-06-01",20658.73,20658.73,19681.19,19811.53,1165300],["2021-06-02",19811.53,19811.53,18899.16,19616.02,314000],["2021-06-03",19550.85,20528.39,19225.0,20332.88,612500],["2021-06-04",20332.88,20398.05,19485.68,19746.36,399900],["2021-06-07",19746.36,19746.36,18051.95,18442.97,277700],["2021-06-08",18377.8,18442.97,16944.07,16944.07,1075000],["2021-06-09",16944.07,17791.27,16683.39,17660.94,287200],["2021-06-10",17660.94,17660.94,17335.09,17335.09,90700],["2021-06-11",17335.09,17726.1,17269.92,17595.77,989100],["2021-06-14",17726.1,18312.63,17595.77,18051.95,303700],["2021-06-15",18117.12,18182.29,17856.44,17921.61,126000],["2021-06-16",17921.61,17921.61,17269.92,17335.09,973160],["2021-06-17",17269.92,17269.92,17009.24,17269.92,161900],["2021-06-18",17269.92,17530.6,17139.58,17400.26,193400],["2021-06-21",17400.26,17400.26,17074.41,17074.41,118600],["2021-06-22",17074.41,17204.75,16944.07,17074.41,100700],["2021-06-23",17074.41,17204.75,16944.07,17074.41,140100],["2021-06-24",17074.41,17139.58,16878.9,16944.07,109900],["2021-06-25",16944.07,17009.24,16748.56,16878.9,77900],["2021-06-28",16878.9,17335.09,16813.73,17335.09,174200],["2021-06-29",17335.09,17595.77,17269.92,17530.6,170800],["2021-06-30",17530.6,17530.6,17139.58,17139.58,79800],["2021-07-01",17530.6,17530.6,16944.07,17204.75,108600],["2021-07-02",17204.75,17400.26,17009.24,17139.58,129800],["2021-07-05",17139.58,17204.75,16878.9,16944.07,157500],["2021-07-06",16944.07,17269.92,16944.07,17139.58,301400],["2021-07-07",17139.58,17139.58,16618.22,16748.56,101800],["2021-07-08",16748.56,16813.73,16422.71,16618.22,81900],["2021-07-09",16618.22,16683.39,16096.87,16096.87,101600],["2021-07-12",16096.87,16096.87,14532.8,14988.99,178100],["2021-07-13",14988.99,15054.16,14793.48,14923.82,48700],["2021-07-14",14923.82,15054.16,14663.14,14858.65,51200],["2021-07-15",14793.48,15314.83,14728.31,15184.49,119100],["2021-07-16",15184.49,15380.0,14988.99,15184.49,89300],["2021-07-19",15119.32,15119.32,14011.44,14076.61,71300],["2021-07-20",13620.43,14337.29,13620.43,14337.29,145200],["2021-07-21",14337.29,14663.14,14206.95,14206.95,90100],["2021-07-22",14206.95,14337.29,14076.61,14337.29,78100],["2021-07-23",14337.29,14467.63,14141.78,14206.95,56300],["2021-07-26",14206.95,14206.95,13881.1,14206.95,48000],["2021-07-27",14206.95,14532.8,14206.95,14402.46,55000],["2021-07-28",14402.46,14532.8,14337.29,14402.46,42400],["2021-07-29",14402.46,14793.48,14402.46,14793.48,92300],["2021-07-30",14793.48,15249.66,14793.48,15119.32,116100],["2021-08-02",15184.49,15314.83,15119.32,15184.49,102200],["2021-08-03",15184.49,15314.83,15119.32,15184.49,84300],["2021-08-04",15184.49,15314.83,15184.49,15314.83,537300],["2021-08-05",15380.0,15380.0,15184.49,15314.83,53500],["2021-08-06",15314.83,15314.83,15184.49,15314.83,53100],["2021-08-09",15314.83,15380.0,15184.49,15314.83,104000],["2021-08-10",16285.0,16285.0,15314.83,16007.81,136700],["2021-08-11",16007.81,16215.71,16007.81,16215.71,55900],["2021-08-12",16285.0,16285.0,15938.51,15938.51,516500],["2021-08-13",16215.71,16215.71,15661.32,15869.22,70300],["2021-08-16",15869.22,15938.51,15730.62,15938.51,71500],["2021-08-17",15938.51,16077.11,15938.51,16007.81,69500],["2021-08-18",16007.81,16077.11,15938.51,16007.81,59400],["2021-08-19",16007.81,16007.81,15869.22,15938.51,36100],["2021-08-20",15938.51,16007.81,15453.43,15661.32,538600],["2021-08-23",15592.02,15592.02,15106.94,15106.94,65100],["2021-08-24",15106.94,15314.83,15037.64,15245.54,64700],["2021-08-25",15245.54,15314.83,15106.94,15314.83,57500],["2021-08-26",15314.83,15384.13,15106.94,15245.54,61600],["2021-08-27",15245.54,15245.54,15037.64,15176.24,45500],["2021-08-30",15106.94,15314.83,15106.94,15314.83,487300],["2021-08-31",15314.83,15384.13,15176.24,15245.54,53500],["2021-09-01",15245.54,15314.83,15176.24,15314.83,28700],["2021-09-06",15314.83,15384.13,15245.54,15384.13,67700],["2021-09-07",15384.13,16423.6,15384.13,16077.11,688500],["2021-09-08",16077.11,16285.0,15869.22,15938.51,68200],["2021-09-09",15938.51,15938.51,15730.62,15938.51,55100],["2021-09-10",15938.51,15938.51,15245.54,15245.54,175300],["2021-09-13",15938.51,15938.51,15176.24,15384.13,69300],["2021-09-14",15384.13,15522.73,15245.54,15245.54,500100],["2021-09-15",15314.83,15384.13,15245.54,15245.54,37700],["2021-09-16",15245.54,15453.43,15245.54,15384.13,49000],["2021-09-17",15384.13,15730.62,15314.83,15730.62,74500],["2021-09-20",15730.62,15869.22,15730.62,15869.22,517000],["2021-09-21",15730.62,15799.92,15592.02,15592.02,40000],["2021-09-22",15592.02,15661.32,15453.43,15453.43,46900],["2021-09-23",15522.73,15730.62,15453.43,15592.02,73000],["2021-09-24",15592.02,15938.51,15592.02,15869.22,114600],["2021-09-27",15869.22,16007.81,15592.02,15592.02,75200],["2021-09-28",15592.02,15661.32,15384.13,15592.02,43700],["2021-09-29",15592.02,15661.32,15176.24,15176.24,526100],["2021-09-30",15176.24,15453.43,15106.94,15245.54,45900],["2021-10-01",15245.54,15384.13,15106.94,15106.94,51500],["2021-10-04",15106.94,15245.54,14899.05,14899.05,47700],["2021-10-05",14968.34,15384.13,14829.75,15314.83,502400],["2021-10-06",15314.83,15453.43,15245.54,15314.83,30200],["2021-10-07",15314.83,15314.83,15176.24,15245.54,33400],["2021-10-08",15106.94,15245.54,15106.94,15245.54,24500],["2021-10-11",15245.54,15453.43,15176.24,15384.13,488300],["2021-10-12",15384.13,15592.02,15384.13,15522.73,43700],["2021-10-13",15522.73,15592.02,15314.83,15453.43,43100],["2021-10-14",15453.43,15522.73,15245.54,15384.13,38700],["2021-10-15",15384.13,15384.13,15176.24,15245.54,52200],["2021-10-18",15245.54,15314.83,15106.94,15176.24,37600],["2021-10-19",15176.24,15245.54,15037.64,15037.64,45000],["2021-10-20",15037.64,15245.54,14968.34,14968.34,37200],["2021-10-21",14899.05,15037.64,14829.75,15037.64,47200],["2021-10-22",15037.64,15037.64,14899.05,14968.34,493950],["2021-10-25",14968.34,15106.94,14899.05,14899.05,34444],["2021-10-26",14899.05,15037.64,14829.75,14968.34,30950],["2021-10-27",14968.34,14968.34,14829.75,14899.05,77000],["2021-10-28",14968.34,15106.94,14899.05,14968.34,52700],["2021-10-29",15037.64,15176.24,15037.64,15106.94,57900],["2021-11-01",15176.24,15384.13,15106.94,15314.83,65577],["2021-11-02",15314.83,15453.43,15314.83,15384.13,69618],["2021-11-03",15384.13,15799.92,15384.13,15730.62,571696],["2021-11-04",15730.62,15938.51,15730.62,15799.92,52889],["2021-11-05",15799.92,15938.51,15592.02,15869.22,78448],["2021-11-08",15869.22,15938.51,15661.32,15869.22,63656],["2021-11-09",15869.22,15869.22,15661.32,15730.62,35763],["2021-11-10",15730.62,15799.92,15592.02,15592.02,49900],["2021-11-11",15592.02,15730.62,15314.83,15522.73,65400],["2021-11-12",15522.73,15661.32,15384.13,15661.32,48000],["2021-11-15",15661.32,15799.92,15661.32,15730.62,56400],["2021-11-16",15730.62,15799.92,15592.02,15661.32,49569],["2021-11-17",15661.32,15730.62,15592.02,15661.32,482212],["2021-11-18",15661.32,15661.32,15453.43,15522.73,51400],["2021-11-19",15522.73,16423.6,15522.73,16215.71,257900],["2021-11-22",16285.0,17463.07,16215.71,17393.77,246800],["2021-11-23",17393.77,17463.07,16285.0,16977.98,113706],["2021-11-24",16977.98,17532.37,16562.2,17532.37,247000],["2021-11-25",17532.37,17601.66,17116.58,17324.47,144418],["2021-11-26",17324.47,17324.47,16908.68,17185.88,67838],["2021-11-29",16908.68,16908.68,16146.41,16631.49,150300],["2021-11-30",16631.49,16700.79,16077.11,16146.41,84300],["2021-12-01",16146.41,16354.3,16007.81,16077.11,498106],["2021-12-02",16146.41,16492.9,16146.41,16492.9,57433],["2021-12-03",16492.9,16631.49,16215.71,16215.71,51000],["2021-12-06",16146.41,16215.71,15314.83,15592.02,95700],["2021-12-07",15592.02,15938.51,15384.13,15938.51,58800],["2021-12-08",15938.51,16007.81,15384.13,15869.22,51337],["2021-12-09",15869.22,15869.22,15730.62,15799.92,475600],["2021-12-10",15799.92,15869.22,15592.02,15730.62,29900],["2021-12-13",15730.62,15869.22,15592.02,15661.32,49700],["2021-12-14",15661.32,15661.32,15453.43,15592.02,47500],["2021-12-15",15592.02,15730.62,15453.43,15661.32,480006],["2021-12-16",15661.32,15661.32,15453.43,15522.73,23100],["2021-12-17",15522.73,15522.73,15384.13,15522.73,31000],["2021-12-20",15453.43,15453.43,15245.54,15245.54,40800],["2021-12-21",15314.83,15384.13,15106.94,15245.54,39100],["2021-12-22",15245.54,15384.13,15037.64,15176.24,497000],["2021-12-23",15176.24,15245.54,14899.05,15176.24,39300],["2021-12-24",15176.24,15661.32,15037.64,15661.32,96500],["2021-12-27",15661.32,15730.62,15592.02,15730.62,32500],["2021-12-28",15661.32,15799.92,15522.73,15661.32,35800],["2021-12-29",15661.32,15661.32,15384.13,15592.02,40000],["2021-12-30",15592.02,15592.02,15384.13,15453.43,38700],["2021-12-31",15245.54,15799.92,15245.54,15661.32,41200],["2022-01-04",15661.32,15869.22,15661.32,15799.92,55500],["2022-01-05",15938.51,15938.51,15730.62,15799.92,40255],["2022-01-06",15799.92,15799.92,15592.02,15730.62,45603],["2022-01-07",15730.62,15730.62,15453.43,15453.43,26400],["2022-01-10",15453.43,15522.73,15245.54,15245.54,40900],["2022-01-11",15245.54,15592.02,15245.54,15592.02,36900],["2022-01-12",15592.02,15592.02,15245.54,15592.02,56600],["2022-01-13",15592.02,16285.0,15592.02,16077.11,117100],["2022-01-14",16077.11,16077.11,15730.62,15869.22,41100],["2022-01-17",15869.22,15938.51,15384.13,15592.02,45800],["2022-01-18",15592.02,15799.92,15106.94,15245.54,52100],["2022-01-19",15245.54,15592.02,15106.94,15245.54,155689],["2022-01-20",15245.54,15314.83,15106.94,15245.54,24000],["2022-01-21",15245.54,15592.02,15245.54,15314.83,50600],["2022-01-24",15314.83,15661.32,15314.83,15522.73,40100],["2022-01-25",15522.73,15522.73,15314.83,15522.73,36700],["2022-01-26",15522.73,16077.11,15522.73,15938.51,60300],["2022-01-27",15938.51,16007.81,15522.73,15522.73,38400],["2022-01-28",15522.73,15592.02,15453.43,15592.02,26800],["2022-02-07",15592.02,16077.11,15592.02,15869.22,42200],["2022-02-08",15869.22,16007.81,15799.92,16007.81,59800],["2022-02-09",16007.81,16215.71,15938.51,16077.11,58200],["2022-02-10",16077.11,16215.71,16077.11,16077.11,49605],["2022-02-11",16146.41,16146.41,15730.62,15799.92,59800],["2022-02-14",15799.92,15799.92,15522.73,15592.02,47200],["2022-02-15",15592.02,15799.92,15314.83,15799.92,37000],["2022-02-16",15799.92,15799.92,15522.73,15661.32,39500],["2022-02-17",15661.32,15730.62,15453.43,15661.32,35900],["2022-02-18",15661.32,15661.32,15453.43,15592.02,40500],["2022-02-21",15592.02,15592.02,15453.43,15522.73,28800],["2022-02-22",15522.73,15522.73,15245.54,15453.43,55900],["2022-02-23",15453.43,15730.62,15453.43,15592.02,37000],["2022-02-24",15592.02,15661.32,15245.54,15522.73,42800],["2022-02-25",15522.73,15661.32,15453.43,15522.73,29600],["2022-02-28",15522.73,15522.73,15245.54,15314.83,28100],["2022-03-01",15314.83,15384.13,15176.24,15314.83,59800],["2022-03-02",15314.83,15314.83,15176.24,15314.83,28800],["2022-03-03",15314.83,15730.62,15245.54,15661.32,62100],["2022-03-04",15661.32,15661.32,15314.83,15522.73,30000],["2022-03-07",15522.73,15592.02,15314.83,15384.13,22600],["2022-03-08",15384.13,15453.43,15245.54,15384.13,25200],["2022-03-09",15384.13,15453.43,15176.24,15176.24,23600],["2022-03-10",15176.24,15384.13,14344.66,15245.54,31200],["2022-03-11",15245.54,15314.83,15176.24,15245.54,19700],["2022-03-14",15245.54,15245.54,15037.64,15176.24,17600],["2022-03-15",15176.24,15245.54,15037.64,15176.24,21600],["2022-03-16",15176.24,15384.13,15037.64,15245.54,22600],["2022-03-17",15245.54,15314.83,15245.54,15245.54,15300],["2022-03-18",15245.54,15314.83,14899.05,15245.54,17600],["2022-03-21",15245.54,15384.13,15106.94,15384.13,30200],["2022-03-22",15384.13,15522.73,15314.83,15384.13,21300],["2022-03-23",15384.13,15453.43,15314.83,15384.13,18700],["2022-03-24",15384.13,15384.13,15245.54,15314.83,14218],["2022-03-25",15314.83,15384.13,15245.54,15314.83,14600],["2022-03-28",15314.83,15384.13,15106.94,15106.94,25400],["2022-03-29",15106.94,15453.43,15106.94,15176.24,34900],["2022-03-30",15176.24,15314.83,15106.94,15245.54,16800],["2022-03-31",15245.54,15314.83,14968.34,15245.54,15500],["2022-04-01",15245.54,15245.54,15106.94,15245.54,18800],["2022-04-04",15245.54,15314.83,15176.24,15314.83,26900],["2022-04-05",15314.83,15314.83,15176.24,15245.54,14000],["2022-04-06",15245.54,15314.83,15245.54,15245.54,19600],["2022-04-07",15245.54,15314.83,15176.24,15245.54,17300],["2022-04-08",15245.54,15245.54,15176.24,15245.54,12500],["2022-04-12",15176.24,15245.54,14968.34,15037.64,15100],["2022-04-13",15037.64,15106.94,14899.05,15106.94,19700],["2022-04-14",15106.94,15245.54,15037.64,15106.94,13200],["2022-04-15",15106.94,15176.24,14829.75,15037.64,21700],["2022-04-18",15037.64,15106.94,14344.66,14691.15,42300],["2022-04-19",14691.15,14899.05,14067.47,14067.47,48900],["2022-04-20",14067.47,14136.77,13374.49,13720.98,32500],["2022-04-21",13720.98,13859.58,13305.19,13859.58,31600],["2022-04-22",13859.58,14206.07,13859.58,14136.77,24900],["2022-04-25",13998.17,14136.77,13513.09,13513.09,40000],["2022-04-26",13513.09,13720.98,13166.6,13720.98,27800],["2022-04-27",13720.98,13928.88,13582.39,13790.28,13800],["2022-04-28",13790.28,13790.28,13443.79,13651.68,24300],["2022-04-29",13651.68,13651.68,13443.79,13651.68,15900],["2022-05-04",13651.68,13790.28,13582.39,13651.68,11600],["2022-05-05",13651.68,13790.28,13513.09,13651.68,10700],["2022-05-06",13651.68,13651.68,13305.19,13443.79,13000],["2022-05-09",13443.79,13513.09,13097.3,13097.3,13300],["2022-05-10",13097.3,13374.49,12958.7,13028.0,12300],["2022-05-11",13028.0,13235.9,13028.0,13028.0,8400],["2022-05-12",13028.0,13166.6,12958.7,13028.0,8700],["2022-05-13",13028.0,13028.0,12473.62,12958.7,13000],["2022-05-16",12958.7,13374.49,12958.7,13028.0,13400],["2022-05-17",13028.0,13859.58,12820.11,13651.68,20100],["2022-05-18",13651.68,13790.28,13582.39,13582.39,12900],["2022-05-19",13582.39,13582.39,13305.19,13443.79,12400],["2022-05-20",13374.49,13582.39,13235.9,13305.19,13200],["2022-05-23",13443.79,13443.79,13166.6,13166.6,7900],["2022-05-24",13166.6,13305.19,13166.6,13305.19,3300],["2022-05-25",13305.19,13443.79,13166.6,13305.19,12500],["2022-05-26",13305.19,13305.19,13097.3,13097.3,13600],["2022-05-27",13166.6,13305.19,13097.3,13235.9,12800],["2022-05-30",13235.9,13305.19,13166.6,13305.19,13200],["2022-05-31",13305.19,13305.19,13166.6,13235.9,7200],["2022-06-01",13235.9,13305.19,13166.6,13305.19,10600],["2022-06-02",13305.19,13305.19,13166.6,13235.9,11200],["2022-06-03",13235.9,13235.9,13028.0,13028.0,9000],["2022-06-06",13028.0,13235.9,13028.0,13097.3,10000],["2022-06-07",13097.3,13166.6,12820.11,12889.41,12000],["2022-06-08",12889.41,13166.6,12889.41,13166.6,13300],["2022-06-09",13166.6,13374.49,13097.3,13305.19,14600],["2022-06-10",13305.19,13305.19,13097.3,13235.9,9000],["2022-06-13",13097.3,13097.3,12820.11,12820.11,6300],["2022-06-14",12612.22,12820.11,12612.22,12820.11,9200],["2022-06-15",12820.11,12820.11,11919.24,12404.32,23800],["2022-06-16",12404.32,12612.22,12404.32,12473.62,6400],["2022-06-17",12404.32,12404.32,11988.53,12057.83,7100],["2022-06-20",12057.83,12196.43,11572.75,11572.75,16200],["2022-06-21",11572.75,11572.75,10810.47,10810.47,37200],["2022-06-22",10810.47,11434.15,10810.47,11295.56,15600],["2022-06-23",11156.96,11642.05,11156.96,11572.75,16200],["2022-06-24",11642.05,11780.64,11642.05,11642.05,10500],["2022-06-27",11642.05,12127.13,11572.75,12127.13,13500],["2022-06-28",12127.13,12612.22,12057.83,12542.92,16500],["2022-06-29",12542.92,12681.51,12127.13,12335.02,10900],["2022-06-30",12335.02,12404.32,12196.43,12196.43,10300],["2022-07-01",12127.13,12127.13,11711.34,12057.83,10500],["2022-07-04",12057.83,12473.62,12057.83,12473.62,10300],["2022-07-05",12473.62,12996.47,12473.62,12847.08,14600],["2022-07-06",12847.08,12847.08,12623.0,12697.7,806400],["2022-07-07",12623.0,12623.0,12249.54,12398.93,508200],["2022-07-08",12398.93,12697.7,12398.93,12548.31,510300],["2022-07-11",12548.31,12623.0,12324.24,12473.62,8600],["2022-07-12",12473.62,12623.0,12324.24,12398.93,510900],["2022-07-13",12398.93,12548.31,12324.24,12398.93,1158800],["2022-07-14",12398.93,12398.93,12249.54,12398.93,1260800],["2022-07-15",12398.93,12548.31,12398.93,12398.93,1010500],["2022-07-18",12398.93,12473.62,12249.54,12249.54,8300],["2022-07-19",12324.24,12324.24,11950.77,12324.24,1043579],["2022-07-20",12324.24,12697.7,12324.24,12548.31,15400],["2022-07-21",12548.31,12772.39,12324.24,12623.0,1119000],["2022-07-22",12398.93,12623.0,12398.93,12548.31,1109300],["2022-07-25",12548.31,12548.31,12100.16,12548.31,12200],["2022-07-26",12623.0,12623.0,12324.24,12398.93,1107100],["2022-07-27",12398.93,12473.62,12324.24,12473.62,1005600],["2022-07-28",12473.62,12697.7,12473.62,12473.62,11000],["2022-07-29",12473.62,12697.7,12398.93,12473.62,9400],["2022-08-01",12473.62,12623.0,12324.24,12623.0,1126967],["2022-08-02",12623.0,12697.7,12548.31,12697.7,507600],["2022-08-03",12697.7,12772.39,12623.0,12697.7,7800],["2022-08-04",12697.7,12772.39,12623.0,12623.0,1009500],["2022-08-05",12623.0,12697.7,12548.31,12548.31,11100],["2022-08-08",12548.31,12921.77,12548.31,12772.39,1020400],["2022-08-09",12772.39,12847.08,12623.0,12697.7,16400],["2022-08-10",12697.7,12772.39,12623.0,12697.7,7700],["2022-08-11",12697.7,12772.39,12548.31,12623.0,10000],["2022-08-12",12623.0,12623.0,12174.85,12548.31,520200],["2022-08-15",12473.62,12847.08,12473.62,12548.31,11200],["2022-08-16",12548.31,12697.7,12548.31,12623.0,11700],["2022-08-17",12623.0,12697.7,12473.62,12473.62,15100],["2022-08-18",12398.93,12996.47,12398.93,12996.47,70200],["2022-08-19",12996.47,12996.47,12847.08,12921.77,610220],["2022-08-22",12921.77,12921.77,12772.39,12772.39,302996],["2022-08-23",12772.39,12772.39,12473.62,12697.7,15100],["2022-08-24",12697.7,12772.39,12473.62,12697.7,13700],["2022-08-25",12697.7,12847.08,12623.0,12772.39,10200],["2022-08-26",12772.39,12847.08,12697.7,12697.7,11600],["2022-08-29",12697.7,12697.7,12398.93,12548.31,8000],["2022-08-30",12548.31,12697.7,12473.62,12473.62,28856],["2022-08-31",12473.62,12473.62,12324.24,12398.93,9800],["2022-09-05",12398.93,12473.62,12398.93,12398.93,8500],["2022-09-06",12398.93,12473.62,12324.24,12398.93,10200],["2022-09-07",12398.93,12473.62,12100.16,12249.54,15800],["2022-09-08",12249.54,12324.24,12100.16,12174.85,10100],["2022-09-09",12174.85,12249.54,12100.16,12100.16,7400],["2022-09-12",12174.85,12174.85,12025.47,12174.85,10900],["2022-09-13",12174.85,12249.54,12174.85,12174.85,9300],["2022-09-14",12174.85,12174.85,11876.08,12025.47,10200],["2022-09-15",12025.47,12249.54,12025.47,12025.47,9700],["2022-09-16",12025.47,12025.47,11950.77,11950.77,3400],["2022-09-19",12025.47,12100.16,11801.39,11950.77,11000],["2022-09-20",11950.77,12100.16,11801.39,11950.77,11400],["2022-09-21",11950.77,11950.77,11652.0,11801.39,9000],["2022-09-22",11726.7,11950.77,11726.7,11801.39,10000],["2022-09-23",11801.39,11950.77,11801.39,11876.08,9300],["2022-09-26",11876.08,11876.08,11502.62,11502.62,10200],["2022-09-27",11502.62,11726.7,11502.62,11502.62,8700],["2022-09-28",11502.62,11502.62,11353.23,11353.23,6700],["2022-09-29",11353.23,11577.31,11353.23,11353.23,10400],["2022-09-30",11353.23,11652.0,11054.47,11652.0,24200],["2022-10-03",11652.0,11801.39,11203.85,11203.85,12900],["2022-10-04",11203.85,11427.93,10456.93,11054.47,17300],["2022-10-05",11054.47,11353.23,11054.47,11353.23,13700],["2022-10-06",11353.23,11353.23,11129.16,11129.16,10700],["2022-10-07",11129.16,11129.16,10456.93,10755.7,17400],["2022-10-10",10755.7,11203.85,10681.0,10979.77,13500],["2022-10-11",10905.08,10905.08,10307.54,10307.54,17100],["2022-10-12",10307.54,10606.31,10083.47,10606.31,23900],["2022-10-13",10606.31,10830.39,10606.31,10830.39,9400],["2022-10-14",10830.39,11203.85,10830.39,10905.08,14400],["2022-10-17",10905.08,10979.77,10755.7,10905.08,12400],["2022-10-18",10905.08,11129.16,10905.08,10979.77,9400],["2022-10-19",10979.77,10979.77,10755.7,10830.39,10600],["2022-10-20",10830.39,10830.39,10606.31,10606.31,9100],["2022-10-21",10606.31,10755.7,10382.23,10531.62,7800],["2022-10-24",10456.93,10681.0,10456.93,10456.93,5400],["2022-10-25",10456.93,10606.31,10307.54,10456.93,7600],["2022-10-26",10456.93,10456.93,10232.85,10382.23,9700],["2022-10-27",10382.23,10755.7,10382.23,10755.7,13000],["2022-10-28",10755.7,10905.08,10531.62,10531.62,15800],["2022-10-31",10531.62,10606.31,10456.93,10531.62,9000],["2022-11-01",10531.62,10606.31,10531.62,10531.62,7700],["2022-11-02",10456.93,10681.0,10456.93,10456.93,11000],["2022-11-03",10456.93,10681.0,10307.54,10382.23,13500],["2022-11-04",10382.23,10382.23,10008.77,10307.54,8900],["2022-11-07",10232.85,10307.54,10083.47,10083.47,5500],["2022-11-08",10083.47,10232.85,10008.77,10008.77,8600],["2022-11-09",10008.77,10307.54,10008.77,10158.16,6100],["2022-11-10",10158.16,10158.16,9859.39,9859.39,3800],["2022-11-11",9859.39,10083.47,9859.39,10008.77,355500],["2022-11-14",10008.77,10008.77,9710.0,9710.0,5900],["2022-11-15",9710.0,9784.7,8963.08,9261.85,14200],["2022-11-16",9261.85,9934.08,8963.08,9934.08,15300],["2022-11-17",9934.08,10307.54,9859.39,10008.77,10500],["2022-11-18",10008.77,10008.77,9784.7,9784.7,5900],["2022-11-21",9859.39,9934.08,9710.0,9784.7,4600],["2022-11-22",9784.7,10008.77,9710.0,10008.77,6800],["2022-11-23",10008.77,10083.47,9859.39,9859.39,3200],["2022-11-24",9859.39,9934.08,9784.7,9859.39,3600],["2022-11-25",9859.39,10008.77,9784.7,10008.77,4200],["2022-11-28",10008.77,10232.85,10008.77,10232.85,5100],["2022-11-29",10232.85,10232.85,9934.08,10083.47,7100],["2022-11-30",10083.47,10232.85,10083.47,10232.85,3900],["2022-12-01",10232.85,10531.62,10232.85,10382.23,10200],["2022-12-02",10382.23,10681.0,10232.85,10681.0,21400],["2022-12-05",11129.16,11129.16,10755.7,10830.39,10100],["2022-12-06",10681.0,10830.39,10456.93,10456.93,6900],["2022-12-07",10456.93,10456.93,10158.16,10232.85,7200],["2022-12-08",10158.16,10606.31,10008.77,10531.62,9500],["2022-12-09",10531.62,10531.62,10456.93,10531.62,3800],["2022-12-12",10531.62,10681.0,10307.54,10307.54,8600],["2022-12-13",10232.85,10382.23,9560.62,10307.54,12700],["2022-12-14",10307.54,10531.62,10232.85,10232.85,13200],["2022-12-15",10232.85,10307.54,10083.47,10232.85,3600],["2022-12-16",10232.85,10307.54,9784.7,10158.16,14800],["2022-12-19",10158.16,10232.85,9934.08,10083.47,10300],["2022-12-20",10083.47,10083.47,9635.31,10008.77,8800],["2022-12-21",10008.77,10083.47,9934.08,9934.08,3400],["2022-12-22",9934.08,10008.77,9710.0,9934.08,6200],["2022-12-23",9934.08,10083.47,9560.62,9934.08,7100],["2022-12-26",9934.08,10008.77,9710.0,9710.0,5500],["2022-12-27",9710.0,9784.7,9635.31,9784.7,4800],["2022-12-28",9784.7,9934.08,9784.7,9859.39,5100],["2022-12-29",9859.39,9859.39,9784.7,9784.7,2500],["2022-12-30",9784.7,9859.39,9784.7,9859.39,4000],["2023-01-03",9859.39,9934.08,9784.7,9934.08,4800],["2023-01-04",10008.77,10008.77,9784.7,9859.39,10400],["2023-01-05",9934.08,9934.08,9784.7,9859.39,3300],["2023-01-06",9859.39,10008.77,9784.7,9859.39,16100],["2023-01-09",9859.39,9934.08,9784.7,9859.39,5300],["2023-01-10",9859.39,9859.39,9784.7,9859.39,5300],["2023-01-11",9859.39,9934.08,9784.7,9859.39,8000],["2023-01-12",9859.39,9934.08,9859.39,9859.39,2300],["2023-01-13",9859.39,9934.08,9784.7,9859.39,5600],["2023-01-16",9859.39,9934.08,9859.39,9859.39,2100],["2023-01-17",9784.7,10083.47,9411.23,10083.47,10100],["2023-01-18",10083.47,10307.54,10008.77,10232.85,10200],["2023-01-19",10232.85,10232.85,10008.77,10232.85,2600],["2023-01-27",10232.85,10456.93,10232.85,10382.23,6800],["2023-01-30",10382.23,10681.0,10232.85,10531.62,12100],["2023-01-31",10606.31,10606.31,10232.85,10307.54,4300],["2023-02-01",10307.54,10531.62,10307.54,10307.54,6600],["2023-02-02",10307.54,10382.23,10232.85,10307.54,4800],["2023-02-03",10307.54,10456.93,10307.54,10382.23,4700],["2023-02-06",10382.23,10531.62,10382.23,10382.23,6200],["2023-02-07",10531.62,10531.62,10307.54,10307.54,5100],["2023-02-08",10307.54,10382.23,10232.85,10232.85,12300],["2023-02-09",10307.54,10382.23,10232.85,10232.85,4400],["2023-02-10",10232.85,10307.54,10232.85,10232.85,3400],["2023-02-13",10232.85,10232.85,10083.47,10083.47,2800],["2023-02-14",10008.77,10083.47,9934.08,9934.08,3100],["2023-02-15",9934.08,9934.08,9859.39,9859.39,2800],["2023-02-16",9859.39,9934.08,9859.39,9934.08,4800],["2023-02-17",9934.08,10008.77,9859.39,9934.08,3600],["2023-02-20",9934.08,10232.85,9934.08,10232.85,4300],["2023-02-21",10232.85,10382.23,10158.16,10158.16,8700],["2023-02-22",9934.08,10456.93,9934.08,10232.85,80600],["2023-02-23",10232.85,10307.54,10158.16,10158.16,7000],["2023-02-24",10232.85,10382.23,10232.85,10307.54,5100],["2023-02-27",10382.23,10456.93,10307.54,10456.93,4000],["2023-02-28",10456.93,10456.93,10307.54,10382.23,8600],["2023-03-01",10382.23,10830.39,10307.54,10830.39,8900],["2023-03-02",10531.62,11203.85,10531.62,10905.08,118200],["2023-03-03",10830.39,11353.23,10681.0,11203.85,12900],["2023-03-06",11129.16,11129.16,10755.7,11054.47,5900],["2023-03-07",10979.77,10979.77,10456.93,10830.39,7900],["2023-03-08",10830.39,10830.39,10456.93,10830.39,6000],["2023-03-09",10755.7,10905.08,10531.62,10681.0,5900],["2023-03-10",10681.0,10979.77,10606.31,10979.77,12700],["2023-03-13",10905.08,10905.08,10531.62,10681.0,5700],["2023-03-14",10755.7,10755.7,10531.62,10755.7,5500],["2023-03-15",11278.54,11278.54,10606.31,10830.39,6700],["2023-03-16",10830.39,10830.39,10531.62,10681.0,6400],["2023-03-17",10681.0,10681.0,10456.93,10606.31,4600],["2023-03-20",10606.31,10606.31,10232.85,10606.31,8300],["2023-03-21",10531.62,10606.31,10382.23,10531.62,3300],["2023-03-22",10531.62,10531.62,10232.85,10531.62,8300],["2023-03-23",10456.93,10531.62,10232.85,10531.62,5800],["2023-03-24",10531.62,10606.31,10456.93,10606.31,2700],["2023-03-27",10606.31,10606.31,10158.16,10456.93,16400],["2023-03-28",10456.93,10531.62,10382.23,10531.62,4200],["2023-03-29",10531.62,10531.62,10232.85,10382.23,8800],["2023-03-30",10382.23,10382.23,10158.16,10158.16,47600],["2023-03-31",10158.16,10232.85,10008.77,10232.85,33400],["2023-04-03",10232.85,10382.23,10232.85,10307.54,17600],["2023-04-04",10307.54,10456.93,10232.85,10232.85,22600],["2023-04-05",10232.85,10382.23,10232.85,10382.23,9700],["2023-04-06",10307.54,10382.23,10307.54,10307.54,18500],["2023-04-07",10307.54,10307.54,10307.54,10307.54,4300],["2023-04-10",10307.54,10382.23,10232.85,10232.85,13200],["2023-04-11",10232.85,10307.54,9859.39,10232.85,7400],["2023-04-12",10307.54,10307.54,10232.85,10232.85,2400],["2023-04-13",10307.54,10307.54,10083.47,10232.85,5300],["2023-04-14",10232.85,10307.54,10232.85,10232.85,3700],["2023-04-17",10232.85,10232.85,10083.47,10083.47,13000],["2023-04-18",10158.16,10232.85,10008.77,10083.47,3100],["2023-04-19",10083.47,10158.16,10083.47,10158.16,2100],["2023-04-20",10158.16,10456.93,10158.16,10456.93,30100],["2023-04-21",10456.93,10531.62,10456.93,10456.93,5600],["2023-04-24",10456.93,10456.93,10158.16,10158.16,16900],["2023-04-25",10083.47,10158.16,9859.39,10083.47,8200],["2023-04-26",10083.47,10158.16,9934.08,9934.08,7200],["2023-04-27",10008.77,10083.47,10008.77,10008.77,5000],["2023-04-28",10083.47,10232.85,10083.47,10083.47,6800],["2023-05-04",10158.16,10158.16,10008.77,10158.16,2500],["2023-05-05",10158.16,10158.16,10083.47,10083.47,7800],["2023-05-08",10083.47,10158.16,10008.77,10083.47,6200],["2023-05-09",10083.47,10158.16,10083.47,10158.16,4600],["2023-05-10",10158.16,10307.54,10158.16,10232.85,7400],["2023-05-11",10307.54,10307.54,10232.85,10232.85,5300],["2023-05-12",10232.85,10307.54,10232.85,10307.54,3000],["2023-05-15",10307.54,10382.23,10307.54,10307.54,8600],["2023-05-16",10307.54,10307.54,10232.85,10232.85,3100],["2023-05-17",10232.85,10307.54,10232.85,10232.85,5100],["2023-05-18",10232.85,10307.54,10232.85,10232.85,9400],["2023-05-19",10232.85,10382.23,10158.16,10158.16,3300],["2023-05-22",10083.47,10232.85,10083.47,10158.16,4900],["2023-05-23",10158.16,10158.16,10158.16,10158.16,3700],["2023-05-24",10158.16,10232.85,10083.47,10158.16,3200],["2023-05-25",10158.16,10158.16,10083.47,10158.16,4200],["2023-05-26",10158.16,10232.85,10083.47,10158.16,2600],["2023-05-29",10158.16,10232.85,10083.47,10083.47,8600],["2023-05-30",10083.47,10232.85,10083.47,10158.16,5800],["2023-05-31",10158.16,10606.31,10158.16,10382.23,37700],["2023-06-01",10382.23,10456.93,10382.23,10382.23,5500],["2023-06-02",10382.23,10830.39,10382.23,10681.0,62200],["2023-06-05",10681.0,10979.77,10681.0,10830.39,27300],["2023-06-06",10755.7,10830.39,10606.31,10830.39,17300],["2023-06-07",10830.39,10830.39,10606.31,10830.39,20600],["2023-06-08",10830.39,10830.39,10456.93,10606.31,27500],["2023-06-09",10606.31,10606.31,10382.23,10531.62,11800],["2023-06-12",10531.62,10606.31,10456.93,10531.62,17700],["2023-06-13",10531.62,10681.0,10531.62,10606.31,14200],["2023-06-14",10606.31,10755.7,10606.31,10606.31,19800],["2023-06-15",10606.31,10606.31,10606.31,10606.31,3000],["2023-06-16",10606.31,10755.7,10531.62,10531.62,9800],["2023-06-19",10531.62,10531.62,10531.62,10531.62,5500],["2023-06-20",10531.62,10531.62,10456.93,10531.62,2900],["2023-06-21",10531.62,10606.31,10456.93,10606.31,4900],["2023-06-22",10531.62,10606.31,10531.62,10606.31,5200],["2023-06-23",10606.31,10606.31,10606.31,10606.31,4700],["2023-06-26",10531.62,10606.31,10531.62,10606.31,1200],["2023-06-27",10606.31,10606.31,10456.93,10531.62,1400],["2023-06-28",10531.62,10531.62,10456.93,10531.62,6000],["2023-06-29",10531.62,10531.62,10456.93,10456.93,6800],["2023-06-30",10456.93,10456.93,10456.93,10456.93,1600],["2023-07-03",10456.93,10531.62,10456.93,10531.62,2000],["2023-07-04",10531.62,10531.62,10456.93,10531.62,2900],["2023-07-05",10531.62,10606.31,10531.62,10531.62,4900],["2023-07-06",10531.62,10531.62,10382.23,10456.93,4100],["2023-07-07",10456.93,10456.93,10382.23,10382.23,1500],["2023-07-10",10382.23,10456.93,10307.54,10456.93,7500],["2023-07-11",10307.54,10531.62,10307.54,10531.62,5900],["2023-07-12",10531.62,10606.31,10456.93,10456.93,8700],["2023-07-13",10456.93,10531.62,10232.85,10456.93,11800],["2023-07-14",10456.93,10456.93,10307.54,10307.54,4100],["2023-07-17",10307.54,10382.23,10158.16,10382.23,3000],["2023-07-18",10382.23,10531.62,10307.54,10531.62,25200],["2023-07-19",10531.62,10681.0,10382.23,10681.0,16900],["2023-07-20",10531.62,10755.7,10232.85,10606.31,12900],["2023-07-21",10606.31,10681.0,10456.93,10681.0,6700],["2023-07-24",10681.0,10830.39,10606.31,10606.31,11500],["2023-07-25",10606.31,10606.31,10456.93,10531.62,13800],["2023-07-26",10531.62,10531.62,10232.85,10456.93,12600],["2023-07-27",10456.93,10531.62,10382.23,10382.23,5200],["2023-07-28",10382.23,10456.93,10307.54,10456.93,18300],["2023-07-31",10456.93,10531.62,10456.93,10456.93,20500],["2023-08-01",10456.93,10606.31,10382.23,10531.62,38200],["2023-08-02",10531.62,10681.0,10531.62,10606.31,19300],["2023-08-03",10606.31,10905.08,10606.31,10755.7,30600],["2023-08-04",10681.0,10681.0,10606.31,10681.0,8900],["2023-08-07",10606.31,10905.08,10606.31,10830.39,36200],["2023-08-08",10830.39,10979.77,10830.39,10830.39,32000],["2023-08-09",10830.39,10905.08,10606.31,10755.7,19200],["2023-08-10",10755.7,10755.7,10606.31,10681.0,20800],["2023-08-11",10681.0,10755.7,10606.31,10681.0,17000],["2023-08-14",10606.31,10681.0,10606.31,10606.31,12600],["2023-08-15",10531.62,10755.7,10531.62,10681.0,14000],["2023-08-16",10681.0,10755.7,10681.0,10755.7,5000],["2023-08-17",10755.7,10830.39,10606.31,10681.0,12400],["2023-08-18",10755.7,10755.7,10307.54,10531.62,18200],["2023-08-21",10531.62,10531.62,10158.16,10382.23,11100],["2023-08-22",10382.23,10456.93,10232.85,10382.23,11800],["2023-08-23",10382.23,10456.93,10307.54,10382.23,3100],["2023-08-24",10382.23,10456.93,10307.54,10456.93,6100],["2023-08-25",10456.93,10456.93,10307.54,10382.23,4000],["2023-08-28",10382.23,10531.62,9411.23,10456.93,37400],["2023-08-29",10382.23,10606.31,10382.23,10456.93,9300],["2023-08-30",10456.93,10606.31,10382.23,10382.23,6600],["2023-08-31",10307.54,10531.62,10307.54,10382.23,14000],["2023-09-05",10382.23,10531.62,10382.23,10531.62,11600],["2023-09-06",10531.62,10755.7,10307.54,10606.31,38300],["2023-09-07",10531.62,10681.0,10456.93,10606.31,19800],["2023-09-08",10681.0,10681.0,10456.93,10456.93,14100],["2023-09-11",10755.7,10755.7,10382.23,10456.93,6800],["2023-09-12",10456.93,10531.62,10307.54,10307.54,11500],["2023-09-13",10382.23,10531.62,10232.85,10456.93,26700],["2023-09-14",10456.93,10606.31,10456.93,10456.93,12200],["2023-09-15",10382.23,10456.93,10232.85,10456.93,10200],["2023-09-18",10456.93,10456.93,10307.54,10382.23,6700],["2023-09-19",10382.23,10382.23,10158.16,10382.23,6600],["2023-09-20",10382.23,10456.93,10307.54,10456.93,3400],["2023-09-21",10456.93,10456.93,10232.85,10382.23,11200],["2023-09-22",10382.23,10382.23,10232.85,10307.54,3300],["2023-09-25",10307.54,10307.54,10232.85,10232.85,3900],["2023-09-26",10158.16,10232.85,10158.16,10232.85,9100],["2023-09-27",10158.16,10232.85,10158.16,10232.85,4900],["2023-09-28",10232.85,10232.85,10158.16,10232.85,2100],["2023-09-29",10232.85,10307.54,10232.85,10232.85,3500],["2023-10-02",10307.54,10307.54,10158.16,10232.85,3600],["2023-10-03",10158.16,10232.85,10083.47,10083.47,8100],["2023-10-04",10083.47,10158.16,10008.77,10083.47,3200],["2023-10-05",10083.47,10158.16,10083.47,10083.47,1800],["2023-10-06",10158.16,10158.16,9934.08,10158.16,7600],["2023-10-09",10158.16,10232.85,10158.16,10158.16,1500],["2023-10-10",9859.39,10158.16,9784.7,10083.47,1900],["2023-10-11",10083.47,10158.16,10083.47,10083.47,2600],["2023-10-12",10083.47,10158.16,10083.47,10083.47,4000],["2023-10-13",10083.47,10083.47,9859.39,10008.77,10600],["2023-10-16",9934.08,10008.77,9859.39,9934.08,4500],["2023-10-17",9934.08,9934.08,9859.39,9859.39,3500],["2023-10-18",9859.39,9859.39,9710.0,9710.0,3100],["2023-10-19",9710.0,9784.7,9710.0,9784.7,8000],["2023-10-20",9784.7,9784.7,9710.0,9784.7,5800],["2023-10-23",9784.7,9784.7,9635.31,9710.0,5900],["2023-10-24",9710.0,9784.7,9560.62,9784.7,7800],["2023-10-25",9710.0,9784.7,9710.0,9710.0,1400],["2023-10-26",9710.0,9710.0,9336.54,9485.93,6300],["2023-10-27",9485.93,9485.93,9336.54,9485.93,2300],["2023-10-30",9560.62,9560.62,9261.85,9485.93,2400],["2023-10-31",9485.93,9485.93,9411.23,9411.23,1300],["2023-11-01",9261.85,9336.54,9261.85,9336.54,3600],["2023-11-02",9336.54,9411.23,9336.54,9411.23,12700],["2023-11-03",9485.93,9560.62,9485.93,9560.62,3700],["2023-11-06",9560.62,9635.31,9560.62,9560.62,3200],["2023-11-07",9560.62,9635.31,9485.93,9485.93,2400],["2023-11-08",9411.23,9560.62,9411.23,9560.62,8600],["2023-11-09",9560.62,9859.39,9560.62,9635.31,7500],["2023-11-10",9635.31,9635.31,9411.23,9635.31,7900],["2023-11-13",9635.31,9710.0,9635.31,9635.31,1500],["2023-11-14",9635.31,9859.39,9560.62,9859.39,18900],["2023-11-15",9859.39,9934.08,9784.7,9784.7,11100],["2023-11-16",9635.31,9934.08,9560.62,9635.31,4800],["2023-11-17",9635.31,9784.7,9635.31,9635.31,5900],["2023-11-20",9710.0,9710.0,9485.93,9560.62,3300],["2023-11-21",9560.62,9635.31,9485.93,9560.62,7400],["2023-11-22",9485.93,9784.7,9187.16,9560.62,21100],["2023-11-23",9485.93,9635.31,9411.23,9560.62,12200],["2023-11-24",9560.62,9560.62,9336.54,9560.62,7000],["2023-11-27",9560.62,9710.0,9485.93,9485.93,3800],["2023-11-28",9485.93,9485.93,9411.23,9485.93,4100],["2023-11-29",9485.93,9560.62,9485.93,9485.93,1400],["2023-11-30",9710.0,10158.16,9485.93,9485.93,2600],["2023-12-01",9485.93,9485.93,9336.54,9485.93,2300],["2023-12-04",9485.93,9710.0,9485.93,9635.31,8200],["2023-12-05",9635.31,9710.0,9560.62,9560.62,4800],["2023-12-06",9560.62,9560.62,9411.23,9560.62,1800],["2023-12-07",9560.62,9635.31,9485.93,9560.62,5500],["2023-12-08",9560.62,9710.0,9560.62,9635.31,7800],["2023-12-11",9635.31,9784.7,9560.62,9635.31,8300],["2023-12-12",9635.31,9710.0,9635.31,9635.31,3300],["2023-12-13",9635.31,9635.31,9560.62,9560.62,1200],["2023-12-14",9560.62,9560.62,9411.23,9560.62,3300],["2023-12-15",9560.62,9560.62,9336.54,9485.93,5800],["2023-12-18",9411.23,9560.62,9411.23,9485.93,1800],["2023-12-19",9485.93,9485.93,9411.23,9411.23,4300],["2023-12-20",9411.23,9560.62,9411.23,9485.93,1800],["2023-12-21",9411.23,9560.62,9411.23,9485.93,1500],["2023-12-22",9485.93,9485.93,9411.23,9411.23,2100],["2023-12-25",9411.23,9560.62,9336.54,9485.93,3000],["2023-12-26",9485.93,9485.93,9485.93,9485.93,1600],["2023-12-27",9485.93,9485.93,9411.23,9411.23,3600],["2023-12-28",9411.23,9485.93,9411.23,9485.93,6200],["2023-12-29",9411.23,9485.93,9411.23,9485.93,2000],["2024-01-02",9485.93,9560.62,9485.93,9485.93,6100],["2024-01-03",9560.62,9635.31,9485.93,9560.62,5400],["2024-01-04",9560.62,9784.7,9560.62,9784.7,21300],["2024-01-05",9784.7,9934.08,9784.7,9934.08,38300],["2024-01-08",9934.08,10232.85,9934.08,10158.16,24000],["2024-01-09",10083.47,10158.16,10083.47,10083.47,19900],["2024-01-10",10083.47,10232.85,9859.39,9934.08,29900],["2024-01-11",10414.76,10414.76,9853.97,10014.19,53800],["2024-01-12",9934.08,10094.31,9934.08,10014.19,12600],["2024-01-15",10094.31,10094.31,9773.85,9853.97,15700],["2024-01-16",9853.97,10014.19,9853.97,9934.08,4900],["2024-01-17",9934.08,10094.31,9934.08,10014.19,7900],["2024-01-18",10014.19,10094.31,9934.08,10014.19,6900],["2024-01-19",10014.19,10014.19,9853.97,10014.19,11400],["2024-01-22",10014.19,10014.19,9853.97,9934.08,10800],["2024-01-23",9934.08,9934.08,9853.97,9853.97,7600],["2024-01-24",9853.97,9934.08,9773.85,9853.97,8700],["2024-01-25",9853.97,10014.19,9853.97,9853.97,7200],["2024-01-26",9853.97,9934.08,9853.97,9934.08,5100],["2024-01-29",9934.08,9934.08,9853.97,9934.08,4200],["2024-01-30",9934.08,10014.19,9934.08,10014.19,2300],["2024-01-31",9934.08,10094.31,9934.08,10014.19,16100],["2024-02-01",10014.19,10094.31,9934.08,10014.19,6700],["2024-02-02",10014.19,10014.19,9934.08,9934.08,4900],["2024-02-05",9934.08,10014.19,9934.08,10014.19,5800],["2024-02-06",10014.19,10094.31,9934.08,10014.19,3200],["2024-02-07",10094.31,10094.31,10014.19,10094.31,1900],["2024-02-15",10094.31,10254.53,10094.31,10174.42,17800],["2024-02-16",10254.53,10254.53,10174.42,10174.42,13800],["2024-02-19",10174.42,10254.53,10174.42,10174.42,7600],["2024-02-20",10174.42,10174.42,10094.31,10174.42,2800],["2024-02-21",10174.42,10254.53,10094.31,10174.42,2900],["2024-02-22",10014.19,10174.42,10014.19,10174.42,1800],["2024-02-23",10174.42,10174.42,9934.08,10094.31,14700],["2024-02-26",10094.31,10174.42,10014.19,10094.31,3700],["2024-02-27",10094.31,10174.42,10014.19,10174.42,1700],["2024-02-28",10094.31,10254.53,10094.31,10094.31,6500],["2024-02-29",10094.31,10174.42,9693.74,10094.31,9600],["2024-03-01",10094.31,10094.31,10014.19,10014.19,7400],["2024-03-04",10094.31,10094.31,10014.19,10094.31,3200],["2024-03-05",10094.31,10094.31,10014.19,10094.31,5800],["2024-03-06",10094.31,10254.53,10014.19,10094.31,9400],["2024-03-07",10094.31,10174.42,10014.19,10014.19,10600],["2024-03-08",10014.19,10094.31,9934.08,9934.08,5800],["2024-03-11",10014.19,10014.19,9853.97,9853.97,4600],["2024-03-12",9934.08,9934.08,9934.08,9934.08,2200],["2024-03-13",9934.08,10094.31,9213.06,10014.19,20600],["2024-03-14",10094.31,10094.31,10014.19,10014.19,7100],["2024-03-15",10014.19,10094.31,9853.97,9934.08,5400],["2024-03-18",9934.08,10094.31,9853.97,9934.08,6300],["2024-03-19",9934.08,10014.19,9773.85,9853.97,7600],["2024-03-20",9853.97,10014.19,9853.97,10014.19,10200],["2024-03-21",10014.19,10174.42,9934.08,10094.31,6200],["2024-03-22",10094.31,10174.42,10014.19,10014.19,3900],["2024-03-25",10014.19,10094.31,10014.19,10014.19,3100],["2024-03-26",10014.19,10174.42,9934.08,10014.19,6100],["2024-03-27",10094.31,10174.42,10014.19,10094.31,21200],["2024-03-28",10094.31,10174.42,10094.31,10174.42,4800],["2024-03-29",10174.42,10174.42,10094.31,10094.31,1300],["2024-04-01",10094.31,10094.31,10014.19,10014.19,4300],["2024-04-02",10094.31,10094.31,10014.19,10094.31,3200],["2024-04-03",10094.31,10094.31,10014.19,10014.19,1800],["2024-04-04",10014.19,10014.19,9934.08,9934.08,1800],["2024-04-05",10014.19,10014.19,9773.85,9773.85,9000],["2024-04-08",9773.85,9934.08,9773.85,9934.08,4300],["2024-04-09",9934.08,10014.19,9934.08,10014.19,2300],["2024-04-10",9934.08,10094.31,9934.08,10014.19,5100],["2024-04-11",10014.19,10014.19,9934.08,10014.19,3200],["2024-04-12",10094.31,10094.31,10014.19,10094.31,2700],["2024-04-15",10014.19,10014.19,9934.08,9934.08,3200],["2024-04-16",9934.08,9934.08,9773.85,9773.85,16100],["2024-04-17",9853.97,9934.08,9773.85,9934.08,4800],["2024-04-19",9773.85,9853.97,9533.51,9613.63,24100],["2024-04-22",9693.74,9693.74,9533.51,9693.74,4800],["2024-04-23",9693.74,9693.74,9613.63,9693.74,1700],["2024-04-24",9693.74,9773.85,9613.63,9773.85,3900],["2024-04-25",9773.85,9773.85,9693.74,9773.85,2400],["2024-04-26",9853.97,9853.97,9853.97,9853.97,900],["2024-05-02",9773.85,9853.97,9773.85,9773.85,2800],["2024-05-03",9773.85,9853.97,9693.74,9693.74,2900],["2024-05-06",9693.74,9773.85,9613.63,9773.85,7600],["2024-05-07",9693.74,9773.85,9693.74,9773.85,6200],["2024-05-08",9773.85,9773.85,9693.74,9773.85,4500],["2024-05-09",9773.85,9773.85,9773.85,9773.85,7800],["2024-05-10",9773.85,9853.97,9773.85,9853.97,4500],["2024-05-13",9853.97,9853.97,9773.85,9773.85,1100],["2024-05-14",9773.85,9773.85,9613.63,9773.85,5800],["2024-05-15",9773.85,9773.85,9773.85,9773.85,2600],["2024-05-16",9773.85,9853.97,9693.74,9853.97,4900],["2024-05-17",9773.85,9853.97,9693.74,9773.85,5600],["2024-05-20",9773.85,10655.1,9773.85,10174.42,50000],["2024-05-21",10174.42,10254.53,10174.42,10174.42,21500],["2024-05-22",10174.42,10254.53,10094.31,10174.42,27800],["2024-05-23",10014.19,10174.42,9853.97,9934.08,10600],["2024-05-24",9934.08,10014.19,9613.63,9853.97,21300],["2024-05-27",9853.97,10014.19,9853.97,10014.19,5800],["2024-05-28",10014.19,10014.19,9853.97,10014.19,9300],["2024-05-29",10014.19,10094.31,9934.08,10094.31,13100],["2024-05-30",10094.31,10094.31,9853.97,10014.19,5000],["2024-05-31",9934.08,10014.19,9773.85,9773.85,8200],["2024-06-03",9773.85,9853.97,9773.85,9853.97,5900],["2024-06-04",9853.97,9853.97,9853.97,9853.97,6900],["2024-06-05",9853.97,9853.97,9773.85,9853.97,10000],["2024-06-06",9853.97,9934.08,9773.85,9853.97,3000],["2024-06-07",9853.97,10094.31,9853.97,10014.19,19300],["2024-06-10",10014.19,10014.19,9773.85,9853.97,13900],["2024-06-11",9853.97,10014.19,9853.97,9934.08,3800],["2024-06-12",9934.08,10014.19,9853.97,9934.08,4400],["2024-06-13",10014.19,10014.19,9773.85,9853.97,16500],["2024-06-14",9853.97,10014.19,9853.97,9853.97,7300],["2024-06-17",9853.97,9934.08,9773.85,9773.85,4900],["2024-06-18",9773.85,9853.97,9773.85,9853.97,5900],["2024-06-19",9853.97,9934.08,9773.85,9773.85,6100],["2024-06-20",9773.85,9853.97,9773.85,9853.97,1300],["2024-06-21",9853.97,9934.08,9853.97,9853.97,3300],["2024-06-24",9853.97,9934.08,9693.74,9693.74,9900],["2024-06-25",9773.85,9773.85,9773.85,9773.85,2300],["2024-06-26",9773.85,9853.97,9773.85,9853.97,2300],["2024-06-27",9853.97,9934.08,9693.74,9853.97,8500],["2024-06-28",9773.85,9773.85,9773.85,9773.85,1500],["2024-07-01",9773.85,9773.85,9693.74,9693.74,4400],["2024-07-02",9693.74,9773.85,9693.74,9773.85,2800],["2024-07-03",9773.85,9853.97,9773.85,9773.85,2800],["2024-07-04",9773.85,9773.85,9533.51,9773.85,11000],["2024-07-05",9773.85,9853.97,9773.85,9773.85,4800],["2024-07-08",9773.85,9853.97,9773.85,9773.85,2000],["2024-07-09",9773.85,9773.85,9773.85,9773.85,6600],["2024-07-10",9773.85,9773.85,9693.74,9773.85,6600],["2024-07-11",10014.19,10014.19,9773.85,9773.85,4800],["2024-07-12",9773.85,9773.85,9693.74,9773.85,1700],["2024-07-15",9773.85,9773.85,9693.74,9693.74,2800],["2024-07-16",9693.74,9853.97,9693.74,9773.85,4800],["2024-07-17",9853.97,9934.08,9773.85,9773.85,12700],["2024-07-18",9773.85,9853.97,9773.85,9853.97,2500],["2024-07-19",9853.97,9853.97,9693.74,9773.85,6400],["2024-07-22",9773.85,9773.85,9693.74,9773.85,4000],["2024-07-23",9773.85,9773.85,9613.63,9613.63,4600],["2024-07-24",9613.63,9693.74,9453.4,9613.63,7600],["2024-07-25",9613.63,9693.74,9613.63,9693.74,1200],["2024-07-26",9693.74,9693.74,9613.63,9693.74,3600],["2024-07-29",9693.74,9693.74,9613.63,9693.74,4700],["2024-07-30",9693.74,9693.74,9613.63,9613.63,2700],["2024-07-31",9613.63,9613.63,9533.51,9613.63,2200],["2024-08-01",9613.63,9613.63,9533.51,9533.51,1500],["2024-08-02",9533.51,9613.63,9453.4,9613.63,2200],["2024-08-05",9613.63,9613.63,9373.29,9453.4,6300],["2024-08-06",9533.51,9533.51,9373.29,9453.4,8700],["2024-08-07",9453.4,9533.51,9453.4,9533.51,3400],["2024-08-08",9533.51,9533.51,9293.17,9453.4,4500],["2024-08-09",9453.4,9453.4,9293.17,9453.4,2700],["2024-08-12",9453.4,9453.4,9373.29,9373.29,1400],["2024-08-13",9293.17,9453.4,9293.17,9373.29,1000],["2024-08-14",9693.74,9693.74,9453.4,9453.4,1900],["2024-08-15",9453.4,9453.4,9373.29,9453.4,1500],["2024-08-16",9453.4,9533.51,9453.4,9533.51,1400],["2024-08-19",9533.51,9613.63,9453.4,9533.51,3800],["2024-08-20",9533.51,9533.51,9453.4,9533.51,3700],["2024-08-21",9533.51,9613.63,9453.4,9533.51,3300],["2024-08-22",9533.51,9533.51,9533.51,9533.51,1603100],["2024-08-23",9533.51,9613.63,9533.51,9613.63,3600],["2024-08-26",9613.63,9613.63,9533.51,9533.51,805500],["2024-08-27",9533.51,9693.74,9533.51,9613.63,5300],["2024-08-28",9613.63,9613.63,9533.51,9613.63,771500],["2024-08-29",9613.63,9693.74,9533.51,9613.63,3100],["2024-08-30",9533.51,9613.63,9533.51,9533.51,1400],["2024-09-04",9613.63,9613.63,9373.29,9453.4,654000],["2024-09-05",9533.51,9533.51,9373.29,9453.4,704600],["2024-09-06",9533.51,9533.51,9453.4,9453.4,604300],["2024-09-09",9453.4,9533.51,9453.4,9533.51,2900],["2024-09-10",9453.4,9533.51,9373.29,9373.29,755200],["2024-09-11",9373.29,9453.4,9293.17,9453.4,607300],["2024-09-12",9373.29,9453.4,9293.17,9453.4,703200],["2024-09-13",9453.4,9533.51,9453.4,9533.51,600],["2024-09-16",9533.51,9533.51,9453.4,9453.4,1100],["2024-09-17",9533.51,9613.63,9373.29,9453.4,4300],["2024-09-18",9453.4,9453.4,9293.17,9453.4,707400],["2024-09-19",9373.29,9453.4,9373.29,9453.4,1300],["2024-09-20",9453.4,9533.51,9453.4,9533.51,654100],["2024-09-23",9613.63,9613.63,9453.4,9453.4,4400],["2024-09-24",9373.29,9453.4,9373.29,9453.4,696300],["2024-09-25",9373.29,9533.51,9373.29,9533.51,902000],["2024-09-26",9453.4,9533.51,9453.4,9533.51,6900],["2024-09-27",9613.63,9773.85,9613.63,9613.63,13600],["2024-09-30",9693.74,9693.74,9453.4,9693.74,7900],["2024-10-01",9693.74,10174.42,9693.74,9853.97,941300],["2024-10-02",9613.63,9773.85,9613.63,9693.74,1700],["2024-10-03",9693.74,9934.08,9613.63,9613.63,16200],["2024-10-04",9613.63,9773.85,9613.63,9693.74,5900],["2024-10-07",9693.74,9773.85,9613.63,9693.74,8600],["2024-10-08",9693.74,9773.85,9613.63,9693.74,1456647],["2024-10-09",9693.74,9693.74,9613.63,9693.74,947100],["2024-10-10",9693.74,9773.85,9613.63,9613.63,7254800],["2024-10-11",9613.63,9693.74,9533.51,9613.63,5207878],["2024-10-14",9613.63,9693.74,9533.51,9613.63,2082200],["2024-10-15",9613.63,9773.85,9613.63,9613.63,247500],["2024-10-16",9613.63,9613.63,9453.4,9453.4,1619713],["2024-10-17",9533.51,9613.63,9533.51,9613.63,1500],["2024-10-18",9613.63,9613.63,9533.51,9533.51,2283700],["2024-10-21",9613.63,9613.63,9453.4,9453.4,6500],["2024-10-22",9453.4,9533.51,9373.29,9453.4,1041849],["2024-10-23",9453.4,9453.4,9453.4,9453.4,7700],["2024-10-24",9453.4,9533.51,9373.29,9533.51,2234600],["2024-10-25",9533.51,9613.63,9373.29,9453.4,9500],["2024-10-28",9453.4,9533.51,9453.4,9533.51,2151100],["2024-10-29",9453.4,9533.51,9453.4,9533.51,2400],["2024-10-30",9533.51,9533.51,9373.29,9533.51,1436710],["2024-10-31",9533.51,9693.74,9533.51,9693.74,9300],["2024-11-01",9613.63,9613.63,9613.63,9613.63,2000],["2024-11-04",9613.63,9613.63,9533.51,9533.51,1422300],["2024-11-05",9533.51,9613.63,9533.51,9533.51,1500],["2024-11-06",9533.51,9693.74,9533.51,9613.63,1115022],["2024-11-07",9613.63,9613.63,9613.63,9613.63,1800],["2024-11-08",9613.63,9613.63,9453.4,9453.4,2900],["2024-11-11",9533.51,9613.63,9453.4,9453.4,21100],["2024-11-12",9453.4,9533.51,9453.4,9533.51,1200],["2024-11-13",9533.51,9613.63,9453.4,9613.63,2152000],["2024-11-14",9533.51,9613.63,9453.4,9453.4,6500],["2024-11-15",9533.51,9533.51,9293.17,9293.17,2106400],["2024-11-18",9293.17,9293.17,9213.06,9293.17,9600],["2024-11-19",9373.29,9373.29,9213.06,9293.17,2154900],["2024-11-20",9293.17,9373.29,9213.06,9373.29,7600],["2024-11-21",9373.29,9373.29,9373.29,9373.29,2062700],["2024-11-22",9453.4,9453.4,9293.17,9373.29,4000],["2024-11-25",9373.29,9453.4,9373.29,9373.29,2160225],["2024-11-26",9373.29,9453.4,9373.29,9453.4,1400],["2024-11-27",9453.4,9453.4,9213.06,9373.29,2055400],["2024-11-28",9132.94,9373.29,9132.94,9373.29,2600],["2024-11-29",9373.29,9373.29,9373.29,9373.29,2189200],["2024-12-02",9373.29,9373.29,9373.29,9373.29,900],["2024-12-03",9293.17,9453.4,9293.17,9373.29,2051400],["2024-12-04",9373.29,9373.29,9373.29,9373.29,2100],["2024-12-05",9373.29,9613.63,9373.29,9613.63,2038100],["2024-12-06",9533.51,9773.85,9533.51,9613.63,17300],["2024-12-09",9453.4,9693.74,9453.4,9693.74,2053504],["2024-12-10",9613.63,9613.63,9533.51,9613.63,1800],["2024-12-11",9613.63,9773.85,9613.63,9613.63,2036100],["2024-12-12",9613.63,9773.85,9613.63,9613.63,15500],["2024-12-13",9533.51,9613.63,9533.51,9613.63,2031900],["2024-12-16",9533.51,9613.63,9533.51,9533.51,1800],["2024-12-17",9533.51,9693.74,9533.51,9613.63,2033100],["2024-12-18",9613.63,9613.63,9533.51,9533.51,3700],["2024-12-19",9533.51,9533.51,9453.4,9453.4,1873786],["2024-12-20",9453.4,9533.51,9453.4,9453.4,2000],["2024-12-23",9453.4,9533.51,9453.4,9453.4,1333000],["2024-12-24",9453.4,9533.51,9453.4,9533.51,4500],["2024-12-25",9533.51,9693.74,9533.51,9613.63,1405800],["2024-12-26",9613.63,9613.63,9533.51,9533.51,2100],["2024-12-27",9533.51,9613.63,9453.4,9533.51,1402700],["2024-12-30",9533.51,9693.74,9533.51,9613.63,1397400],["2024-12-31",9613.63,9613.63,9533.51,9613.63,918350],["2025-01-02",9533.51,9533.51,9533.51,9533.51,2000],["2025-01-03",9533.51,9533.51,9533.51,9533.51,1380700],["2025-01-06",9533.51,9533.51,9453.4,9453.4,1100],["2025-01-07",9533.51,9533.51,9533.51,9533.51,1381100],["2025-01-08",9533.51,9533.51,9453.4,9453.4,800],["2025-01-09",9453.4,9533.51,9453.4,9453.4,1350700],["2025-01-10",9453.4,9453.4,9453.4,9453.4,1600],["2025-01-13",9453.4,9453.4,9213.06,9453.4,12900],["2025-01-14",9453.4,9453.4,9132.94,9453.4,5900],["2025-01-15",9533.51,9533.51,9373.29,9453.4,1362600],["2025-01-16",9453.4,9533.51,9453.4,9453.4,1100],["2025-01-17",9453.4,9613.63,9453.4,9453.4,1302500],["2025-01-20",9533.51,9533.51,9132.94,9373.29,10600],["2025-01-21",9213.06,9453.4,9213.06,9373.29,492029],["2025-01-22",9373.29,9373.29,9373.29,9373.29,900],["2025-01-23",9373.29,9453.4,9373.29,9453.4,1800],["2025-01-24",9453.4,9613.63,9453.4,9613.63,11100],["2025-02-03",9613.63,9693.74,9613.63,9693.74,8500],["2025-02-04",10122.67,10122.67,9779.53,9865.31,8900],["2025-02-05",9865.31,9951.1,9865.31,9951.1,9200],["2025-02-06",9951.1,10122.67,9951.1,10122.67,6500],["2025-02-07",10036.88,10122.67,9865.31,10122.67,14100],["2025-02-10",10036.88,10036.88,9951.1,10036.88,3000],["2025-02-11",9951.1,9951.1,9779.53,9951.1,4900],["2025-02-12",9951.1,10036.88,9951.1,10036.88,6900],["2025-02-13",10036.88,10036.88,9865.31,9951.1,101501],["2025-02-14",9951.1,10122.67,9951.1,9951.1,19200],["2025-02-17",10122.67,10122.67,9951.1,10036.88,10500],["2025-02-18",10036.88,10637.38,10036.88,10551.59,53600],["2025-02-19",10551.59,10894.73,10465.81,10894.73,45500],["2025-02-20",10808.95,10808.95,10551.59,10637.38,9200],["2025-02-21",10465.81,10551.59,10380.02,10465.81,39700],["2025-02-24",10465.81,10465.81,10208.45,10465.81,25300],["2025-02-25",10465.81,10465.81,10294.24,10294.24,26900],["2025-02-26",10294.24,10294.24,10294.24,10294.24,5700],["2025-02-27",10380.02,10380.02,10122.67,10208.45,7200],["2025-02-28",10294.24,10380.02,10208.45,10208.45,9600],["2025-03-03",10294.24,10294.24,10208.45,10208.45,5900],["2025-03-04",10208.45,10551.59,9951.1,10380.02,42300],["2025-03-05",10294.24,10294.24,10122.67,10122.67,4600],["2025-03-06",10122.67,10294.24,9607.95,10294.24,10700],["2025-03-07",10122.67,10294.24,10122.67,10294.24,12700],["2025-03-10",10294.24,10808.95,10208.45,10294.24,20600],["2025-03-11",10294.24,10294.24,9951.1,10294.24,7200],["2025-03-12",10294.24,10380.02,10294.24,10294.24,4600],["2025-03-13",10294.24,10808.95,10294.24,10294.24,8500],["2025-03-14",10465.81,10465.81,10208.45,10380.02,1200],["2025-03-17",10465.81,10465.81,10380.02,10465.81,12300],["2025-03-18",10465.81,10465.81,10294.24,10380.02,9000],["2025-03-19",10380.02,10380.02,10208.45,10294.24,5700],["2025-03-20",10294.24,10294.24,9779.53,10294.24,3300],["2025-03-21",10036.88,10036.88,10036.88,10036.88,3400],["2025-03-24",10036.88,10380.02,10036.88,10380.02,22900],["2025-03-25",10380.02,10380.02,10294.24,10294.24,3900],["2025-03-26",10294.24,10380.02,10294.24,10294.24,700],["2025-03-27",10208.45,10208.45,10122.67,10208.45,1400],["2025-03-28",10208.45,10380.02,10036.88,10122.67,5100],["2025-03-31",10122.67,10208.45,9951.1,10208.45,10000],["2025-04-01",10208.45,10208.45,10036.88,10122.67,2900],["2025-04-02",10122.67,10122.67,10036.88,10036.88,7300],["2025-04-03",9951.1,9951.1,9093.24,9093.24,61700],["2025-04-04",9093.24,9951.1,8578.53,9350.6,15500],["2025-04-08",9350.6,9350.6,8492.75,8492.75,14300],["2025-04-09",8492.75,8921.67,8406.96,8578.53,5500],["2025-04-10",9436.38,9436.38,9093.24,9436.38,33600],["2025-04-11",9436.38,9693.74,9436.38,9693.74,8800],["2025-04-14",9779.53,9779.53,9436.38,9693.74,4100],["2025-04-15",9693.74,9693.74,9179.03,9350.6,5400],["2025-04-16",9350.6,9436.38,9350.6,9436.38,3600],["2025-04-17",9436.38,9436.38,9436.38,9436.38,300],["2025-04-18",9350.6,9522.17,9350.6,9436.38,8300],["2025-04-21",9436.38,9607.95,9350.6,9350.6,1700],["2025-04-22",9350.6,9350.6,9007.46,9179.03,22100],["2025-04-23",9436.38,9607.95,9179.03,9522.17,1700],["2025-04-24",9179.03,9522.17,9179.03,9350.6,1900],["2025-04-25",9350.6,10036.88,9179.03,10036.88,26200],["2025-04-28",10036.88,10036.88,9436.38,9607.95,11500],["2025-04-29",9607.95,9607.95,9607.95,9607.95,100],["2025-05-05",9779.53,9779.53,9350.6,9607.95,800],["2025-05-06",9693.74,9693.74,9522.17,9522.17,3800],["2025-05-07",9522.17,9522.17,9436.38,9522.17,6100],["2025-05-08",9779.53,9779.53,9693.74,9693.74,900],["2025-05-09",9436.38,9693.74,9436.38,9436.38,4700],["2025-05-12",9436.38,9522.17,9436.38,9436.38,4500],["2025-05-13",9779.53,9779.53,9350.6,9522.17,15200],["2025-05-14",9522.17,9607.95,9436.38,9607.95,12500],["2025-05-15",9522.17,9607.95,9522.17,9607.95,8600],["2025-05-16",9693.74,9779.53,9693.74,9693.74,37400],["2025-05-19",9693.74,9693.74,9607.95,9607.95,11300],["2025-05-20",9607.95,9607.95,9607.95,9607.95,1100],["2025-05-21",9607.95,9607.95,9522.17,9522.17,5300],["2025-05-22",9522.17,9693.74,9522.17,9522.17,9700],["2025-05-23",9522.17,9607.95,9436.38,9607.95,10200],["2025-05-26",9607.95,9779.53,9607.95,9779.53,15500],["2025-05-27",9779.53,9865.31,9779.53,9865.31,18400],["2025-05-28",9865.31,10294.24,9865.31,9951.1,19200],["2025-05-29",9951.1,10036.88,9951.1,10036.88,13100],["2025-05-30",10036.88,10122.67,9951.1,9951.1,18900],["2025-06-02",9779.53,9951.1,9779.53,9865.31,5400],["2025-06-03",9865.31,10122.67,9865.31,10122.67,31300],["2025-06-04",10036.88,10122.67,10036.88,10036.88,5100],["2025-06-05",9865.31,9951.1,9865.31,9951.1,14100],["2025-06-06",9865.31,9951.1,9693.74,9779.53,10100],["2025-06-09",9779.53,9779.53,9779.53,9779.53,1100],["2025-06-10",9951.1,9951.1,9951.1,9951.1,200],["2025-06-11",10036.88,10036.88,9865.31,9951.1,1100],["2025-06-12",10036.88,10036.88,9693.74,9951.1,7400],["2025-06-13",9865.31,9865.31,9779.53,9779.53,600],["2025-06-16",9779.53,9779.53,9779.53,9779.53,100],["2025-06-17",9951.1,10036.88,9779.53,9779.53,15800],["2025-06-18",10036.88,10208.45,9865.31,9951.1,13600],["2025-06-19",9951.1,9951.1,9865.31,9865.31,6800],["2025-06-20",9865.31,9865.31,9779.53,9865.31,2613839],["2025-06-23",9951.1,9951.1,9779.53,9951.1,2611167],["2025-06-24",9865.31,10036.88,9865.31,10036.88,3451000],["2025-06-25",10036.88,10122.67,9951.1,9951.1,2628500],["2025-06-26",10036.88,10122.67,10036.88,10036.88,1790858],["2025-06-27",10122.67,10122.67,9951.1,10122.67,6679772],["2025-06-30",10122.67,10465.81,10122.67,10465.81,45400],["2025-07-01",10465.81,10551.59,10380.02,10380.02,22700],["2025-07-02",10294.24,10294.24,10036.88,10294.24,1319493],["2025-07-03",10294.24,10294.24,10036.88,10208.45,3700],["2025-07-04",10208.45,10465.81,10208.45,10294.24,1516021],["2025-07-07",10294.24,10465.81,10294.24,10465.81,20100],["2025-07-08",10551.59,10723.16,10551.59,10551.59,51200],["2025-07-09",10813.2,10813.2,10551.59,10638.8,38100],["2025-07-10",10638.8,10726.0,10289.98,10289.98,29200],["2025-07-11",10377.19,10464.39,10289.98,10377.19,10100],["2025-07-14",10377.19,10638.8,10377.19,10638.8,11600],["2025-07-15",10638.8,10726.0,10464.39,10726.0,33000],["2025-07-16",10726.0,10726.0,10551.59,10638.8,9700],["2025-07-17",10638.8,11336.42,10638.8,10813.2,28600],["2025-07-18",10813.2,10987.61,10726.0,10726.0,16300],["2025-07-21",10900.41,10900.41,10551.59,10638.8,14200],["2025-07-22",10638.8,10638.8,10551.59,10638.8,10300],["2025-07-23",10638.8,10987.61,10638.8,10813.2,31400],["2025-07-24",10813.2,10900.41,10726.0,10726.0,15500],["2025-07-25",11510.83,11510.83,10900.41,11074.81,27800],["2025-07-28",11074.81,12121.25,10900.41,12121.25,61400],["2025-07-29",12208.45,12731.67,11336.42,11510.83,58900],["2025-07-30",11336.42,12121.25,11162.02,12034.05,19000],["2025-07-31",12034.05,12208.45,11859.64,12121.25,36900],["2025-08-01",12470.06,12470.06,12034.05,12034.05,39500],["2025-08-04",12034.05,12208.45,11859.64,12208.45,35700],["2025-08-05",12295.66,12470.06,12121.25,12208.45,79100],["2025-08-06",12208.45,12295.66,12121.25,12121.25,22600],["2025-08-07",12208.45,12208.45,11946.84,12121.25,22700],["2025-08-08",12208.45,12644.47,12208.45,12382.86,31600],["2025-08-11",12382.86,12557.27,12121.25,12382.86,33600],["2025-08-12",12382.86,12470.06,12121.25,12295.66,75300],["2025-08-13",12295.66,12382.86,12208.45,12295.66,12800],["2025-08-14",12295.66,13080.49,12208.45,13080.49,231400],["2025-08-15",13080.49,14214.13,12818.88,13516.5,69000],["2025-08-18",13516.5,13516.5,12906.08,13080.49,32100],["2025-08-19",13080.49,13603.71,12644.47,13603.71,140100],["2025-08-20",13603.71,13603.71,12906.08,13254.89,46600],["2025-08-21",13516.5,13865.32,13254.89,13865.32,94700],["2025-08-22",13952.52,13952.52,12993.28,12993.28,39900],["2025-08-25",12993.28,13167.69,12208.45,12208.45,45300],["2025-08-26",12208.45,12644.47,12208.45,12644.47,5500],["2025-08-27",12731.67,12993.28,12644.47,12644.47,27100],["2025-08-28",12644.47,12993.28,12644.47,12731.67,10100],["2025-08-29",12731.67,12818.88,12644.47,12644.47,41000],["2025-09-03",12731.67,12993.28,12644.47,12731.67,8700],["2025-09-04",12731.67,13167.69,12731.67,13080.49,43500],["2025-09-05",13080.49,13342.1,12993.28,13080.49,28800],["2025-09-08",13080.49,13080.49,12731.67,12731.67,36100],["2025-09-09",12644.47,12731.67,12557.27,12644.47,10300],["2025-09-10",12818.88,13080.49,12557.27,12557.27,28400],["2025-09-11",12557.27,13080.49,12208.45,12906.08,9400],["2025-09-12",12906.08,12906.08,12644.47,12731.67,2400],["2025-09-15",12295.66,13080.49,12295.66,12731.67,4900],["2025-09-16",12731.67,12993.28,12557.27,12644.47,22100],["2025-09-17",12644.47,12644.47,12208.45,12644.47,4700],["2025-09-18",12382.86,12557.27,12208.45,12295.66,9600],["2025-09-19",12295.66,12295.66,12295.66,12295.66,200],["2025-09-22",12295.66,12731.67,11685.23,12644.47,15100],["2025-09-23",12644.47,12644.47,12121.25,12208.45,11400],["2025-09-24",12208.45,12295.66,12034.05,12295.66,4600],["2025-09-25",12295.66,12644.47,12295.66,12295.66,2800],["2025-09-26",12295.66,12382.86,12121.25,12382.86,7100],["2025-09-29",12382.86,12382.86,12121.25,12121.25,2800],["2025-09-30",12034.05,12034.05,11685.23,11772.44,12900],["2025-10-01",11772.44,11772.44,11685.23,11685.23,30000],["2025-10-02",11685.23,11685.23,11685.23,11685.23,22400],["2025-10-03",11685.23,11685.23,11598.03,11598.03,1900],["2025-10-06",11598.03,12121.25,11510.83,11772.44,32200],["2025-10-07",11772.44,12295.66,11772.44,12034.05,6300],["2025-10-08",12034.05,12034.05,11685.23,11772.44,16100],["2025-10-09",11946.84,11946.84,11685.23,11772.44,3100],["2025-10-10",11772.44,11946.84,11772.44,11772.44,6000],["2025-10-13",11772.44,11946.84,11685.23,11772.44,9200],["2025-10-14",11772.44,11772.44,11423.63,11685.23,15200],["2025-10-15",11772.44,11772.44,11685.23,11772.44,3500],["2025-10-16",11772.44,11859.64,11598.03,11598.03,11300],["2025-10-17",11859.64,11859.64,11598.03,11598.03,2000],["2025-10-20",11598.03,11946.84,11510.83,11510.83,3300],["2025-10-21",11510.83,11510.83,11336.42,11423.63,11300],["2025-10-22",11423.63,11859.64,10464.39,11336.42,4800],["2025-10-23",11336.42,11598.03,11336.42,11598.03,3400],["2025-10-24",11598.03,11598.03,11162.02,11336.42,5600],["2025-10-27",11336.42,11336.42,11336.42,11336.42,7300],["2025-10-28",10726.0,11336.42,10638.8,10638.8,14500],["2025-10-29",11162.02,11336.42,10900.41,10900.41,9000],["2025-10-30",10900.41,11336.42,10900.41,11249.22,5600],["2025-10-31",11249.22,11598.03,10900.41,11510.83,5900],["2025-11-03",11510.83,11510.83,10987.61,11336.42,2200],["2025-11-04",11336.42,11336.42,11249.22,11249.22,1500],["2025-11-05",11336.42,11336.42,11162.02,11249.22,3900],["2025-11-06",11249.22,11598.03,11074.81,11249.22,6800],["2025-11-07",11249.22,11249.22,10987.61,10987.61,12200],["2025-11-10",10987.61,10987.61,10900.41,10987.61,8600],["2025-11-11",10987.61,10987.61,10900.41,10987.61,6900],["2025-11-12",10987.61,11074.81,10900.41,11074.81,5100],["2025-11-13",11074.81,11074.81,10638.8,10987.61,12700],["2025-11-14",10813.2,10987.61,10813.2,10987.61,1800],["2025-11-17",10987.61,10987.61,10900.41,10900.41,5100],["2025-11-18",10900.41,10987.61,10813.2,10900.41,2100],["2025-11-19",10900.41,10987.61,10726.0,10900.41,8600],["2025-11-20",10813.2,10900.41,10726.0,10900.41,7000],["2025-11-21",10813.2,10813.2,10726.0,10726.0,2900],["2025-11-24",10900.41,10900.41,10813.2,10900.41,6400],["2025-11-25",10900.41,10900.41,10813.2,10813.2,1900],["2025-11-26",10900.41,10900.41,10726.0,10726.0,2400],["2025-11-27",10726.0,10900.41,10726.0,10900.41,10200],["2025-11-28",10900.41,10900.41,10813.2,10813.2,4000],["2025-12-01",10813.2,10813.2,10813.2,10813.2,1200],["2025-12-02",10813.2,10813.2,10551.59,10551.59,26400],["2025-12-03",10638.8,10813.2,10638.8,10813.2,5000],["2025-12-04",10813.2,10900.41,10726.0,10813.2,11400],["2025-12-05",11162.02,11162.02,10813.2,10813.2,1100],["2025-12-08",10813.2,10900.41,10813.2,10813.2,1000],["2025-12-09",10900.41,10900.41,10726.0,10726.0,2500],["2025-12-10",10726.0,10813.2,10726.0,10813.2,3900],["2025-12-11",10813.2,10813.2,10813.2,10813.2,6600],["2025-12-12",10900.41,10900.41,10638.8,10813.2,6900],["2025-12-15",10813.2,10813.2,10551.59,10726.0,2500],["2025-12-16",10813.2,10813.2,10726.0,10726.0,1800],["2025-12-17",10726.0,10726.0,10551.59,10551.59,1600],["2025-12-18",10551.59,10726.0,10551.59,10726.0,6200],["2025-12-19",10551.59,10638.8,10551.59,10551.59,7100],["2025-12-22",10551.59,10813.2,10551.59,10726.0,1400],["2025-12-23",10726.0,10900.41,10726.0,10726.0,1600],["2025-12-24",10726.0,10813.2,10726.0,10813.2,2400],["2025-12-25",10726.0,10813.2,10726.0,10726.0,3300],["2025-12-26",10726.0,10726.0,10551.59,10551.59,7700],["2025-12-29",10551.59,10813.2,10551.59,10726.0,1800],["2025-12-30",10813.2,10813.2,10638.8,10638.8,700],["2025-12-31",10813.2,10813.2,10638.8,10638.8,2200],["2026-01-05",10638.8,10900.41,10551.59,10900.41,7500],["2026-01-06",10900.41,10900.41,10551.59,10900.41,28300],["2026-01-07",10900.41,11249.22,10813.2,10813.2,14000],["2026-01-08",10813.2,11074.81,10551.59,11074.81,81800],["2026-01-09",10900.41,11162.02,10900.41,11074.81,15400],["2026-01-12",11074.81,11162.02,10900.41,11162.02,10400],["2026-01-13",11162.02,11423.63,11162.02,11249.22,12700],["2026-01-14",11249.22,11249.22,10987.61,11074.81,13700],["2026-01-15",10987.61,11074.81,10900.41,10987.61,6300],["2026-01-16",11074.81,11423.63,11074.81,11162.02,23300],["2026-01-19",11336.42,12208.45,11336.42,12121.25,99400],["2026-01-20",12208.45,12208.45,11859.64,11946.84,10500],["2026-01-21",11859.64,11859.64,11336.42,11423.63,21500],["2026-01-22",11423.63,11946.84,11336.42,11598.03,16800],["2026-01-23",11598.03,11598.03,11336.42,11510.83,28700],["2026-01-26",11423.63,11423.63,10900.41,10987.61,48800],["2026-01-27",10987.61,10987.61,10900.41,10900.41,8100],["2026-01-28",10900.41,10900.41,10813.2,10813.2,26500],["2026-01-29",10813.2,10987.61,10813.2,10987.61,25900],["2026-01-30",11074.81,11249.22,10987.61,11249.22,32200],["2026-02-02",11249.22,11336.42,10900.41,11336.42,8400],["2026-02-03",11336.42,11598.03,11249.22,11336.42,23300],["2026-02-04",11336.42,11336.42,11074.81,11249.22,17300],["2026-02-05",11249.22,11336.42,11074.81,11249.22,28800],["2026-02-06",11621.09,11992.97,11063.28,11249.22,18900],["2026-02-09",11342.19,11342.19,10877.34,10970.31,14400],["2026-02-10",10970.31,11063.28,10784.38,10784.38,5000],["2026-02-11",10784.38,11156.25,10784.38,10970.31,13800],["2026-02-12",10970.31,11063.28,10691.41,10877.34,10000],["2026-02-13",10970.31,11063.28,10877.34,10877.34,6500],["2026-02-23",10970.31,11156.25,10877.34,11063.28,11800],["2026-02-24",11156.25,11156.25,10784.38,11063.28,13600],["2026-02-25",10970.31,11156.25,10877.34,11156.25,8800],["2026-02-26",11156.25,11156.25,10970.31,10970.31,15300],["2026-02-27",10970.31,11156.25,10877.34,11156.25,9200],["2026-03-02",11156.25,11156.25,10691.41,10877.34,28300],["2026-03-03",10877.34,10970.31,10877.34,10970.31,4000],["2026-03-04",10877.34,10970.31,10877.34,10877.34,13400],["2026-03-05",10877.34,10970.31,10691.41,10877.34,8200],["2026-03-06",10784.38,10970.31,10784.38,10877.34,5500],["2026-03-09",10877.34,10877.34,10040.63,10040.63,21800],["2026-03-10",10040.63,10598.44,10040.63,10412.5,14400],["2026-03-11",10505.47,10505.47,10319.53,10505.47,5200],["2026-03-12",10505.47,10505.47,10412.5,10505.47,6900],["2026-03-13",10412.5,10505.47,10319.53,10319.53,13000],["2026-03-16",10319.53,10505.47,10226.56,10226.56,9100],["2026-03-17",10412.5,10505.47,10226.56,10412.5,11400],["2026-03-18",10412.5,10412.5,10319.53,10412.5,14500],["2026-03-19",10412.5,10412.5,10319.53,10412.5,1000],["2026-03-20",10412.5,10412.5,10319.53,10412.5,7900],["2026-03-23",10226.56,10412.5,10133.59,10133.59,9300],["2026-03-24",10133.59,10226.56,10133.59,10133.59,6900],["2026-03-25",10133.59,10319.53,10133.59,10319.53,3700],["2026-03-26",10226.56,10319.53,10040.63,10133.59,5500],["2026-03-27",10226.56,10226.56,10040.63,10226.56,13000],["2026-03-30",10226.56,10226.56,10226.56,10226.56,6100],["2026-03-31",10319.53,10319.53,10226.56,10319.53,3400],["2026-04-01",10412.5,10412.5,10040.63,10226.56,26100],["2026-04-02",10412.5,10412.5,10226.56,10412.5,3700],["2026-04-03",10412.5,10412.5,10226.56,10226.56,2200],["2026-04-06",10226.56,10412.5,10226.56,10226.56,1800],["2026-04-07",10226.56,10226.56,10133.59,10226.56,500],["2026-04-08",10319.53,10505.47,10319.53,10505.47,15900],["2026-04-09",10505.47,10505.47,10412.5,10505.47,8800],["2026-04-10",10505.47,10598.44,10505.47,10505.47,3200],["2026-04-13",10505.47,10691.41,10412.5,10412.5,7600],["2026-04-14",10412.5,10412.5,10412.5,10412.5,4000],["2026-04-15",10412.5,10412.5,10412.5,10412.5,400],["2026-04-16",10412.5,10412.5,10412.5,10412.5,2100],["2026-04-17",10412.5,10505.47,10319.53,10505.47,6900],["2026-04-20",10505.47,10505.47,10412.5,10505.47,4000],["2026-04-21",10505.47,10505.47,10412.5,10505.47,6600],["2026-04-22",10412.5,10598.44,10412.5,10505.47,2700],["2026-04-23",10412.5,10598.44,10412.5,10598.44,9500],["2026-04-24",10505.47,10505.47,10505.47,10505.47,2600],["2026-04-28",10505.47,10505.47,10505.47,10505.47,900],["2026-04-29",10505.47,10505.47,10505.47,10505.47,1700],["2026-05-04",10040.63,10505.47,10040.63,10505.47,4100],["2026-05-05",10412.5,10412.5,10412.5,10412.5,1100],["2026-05-06",10319.53,10319.53,10319.53,10319.53,1300],["2026-05-07",10319.53,10505.47,10319.53,10412.5,1300],["2026-05-08",10412.5,10412.5,10412.5,10412.5,500],["2026-05-11",10412.5,10505.47,10319.53,10412.5,6800],["2026-05-12",10412.5,10412.5,10412.5,10412.5,3900],["2026-05-13",10412.5,10412.5,10412.5,10412.5,700],["2026-05-14",10319.53,10412.5,10319.53,10412.5,5500],["2026-05-15",10319.53,10505.47,10319.53,10505.47,8600],["2026-05-18",10505.47,10505.47,10412.5,10412.5,2400],["2026-05-19",10412.5,10598.44,10412.5,10505.47,3400],["2026-05-20",10412.5,10505.47,10412.5,10505.47,2000],["2026-05-21",10505.47,10505.47,10505.47,10505.47,100],["2026-05-22",10505.47,10505.47,10319.53,10319.53,11500],["2026-05-25",10319.53,10319.53,10319.53,10319.53,1300],["2026-05-26",10319.53,10412.5,10319.53,10412.5,2300],["2026-05-27",10319.53,10784.38,10319.53,10505.47,9000],["2026-05-28",10505.47,10505.47,10505.47,10505.47,800],["2026-05-29",10412.5,10505.47,10412.5,10505.47,500],["2026-06-01",10412.5,10412.5,10412.5,10412.5,2600],["2026-06-02",10319.53,10412.5,10319.53,10319.53,7700],["2026-06-03",10226.56,10412.5,10226.56,10412.5,13700],["2026-06-04",10412.5,10412.5,10412.5,10412.5,1200],["2026-06-05",10412.5,10412.5,10412.5,10412.5,2800],["2026-06-08",10412.5,10412.5,10412.5,10412.5,800],["2026-06-09",10412.5,10412.5,10412.5,10412.5,286553],["2026-06-10",10412.5,10505.47,10412.5,10505.47,26400],["2026-06-11",10505.47,10505.47,10505.47,10505.47,2900],["2026-06-12",10505.47,10598.44,10505.47,10598.44,14200],["2026-06-15",10598.44,10784.38,10598.44,10784.38,6000],["2026-06-16",10784.38,10877.34,10412.5,10598.44,20500],["2026-06-17",10598.44,10691.41,10598.44,10598.44,5400],["2026-06-18",10691.41,11063.28,10691.41,11063.28,50400],["2026-06-19",11156.25,11435.16,11156.25,11342.19,42300],["2026-06-22",11435.16,12457.81,11342.19,12457.81,160900],["2026-06-23",12457.81,12550.78,12085.94,12271.88,94900],["2026-06-24",12364.84,12457.81,11900.0,11900.0,97100],["2026-06-25",12800.0,12800.0,11800.0,12000.0,51700],["2026-06-26",12000.0,12000.0,11500.0,11900.0,25200],["2026-06-29",11800.0,11900.0,11400.0,11800.0,39200],["2026-06-30",11800.0,11800.0,11500.0,11600.0,23100],["2026-07-01",12200.0,12400.0,11400.0,12100.0,43100],["2026-07-02",12000.0,12000.0,11700.0,11800.0,4700],["2026-07-03",11600.0,12100.0,11600.0,11700.0,23300],["2026-07-06",11500.0,11700.0,11500.0,11600.0,14800],["2026-07-07",11700.0,11700.0,11500.0,11700.0,4300],["2026-07-08",11600.0,12000.0,11600.0,11800.0,12300],["2026-07-09",11800.0,12700.0,11600.0,12400.0,56700],["2026-07-10",12400.0,12500.0,12000.0,12000.0,9500],["2026-07-13",12100.0,12100.0,11000.0,11100.0,81300],["2026-07-14",11100.0,11400.0,11100.0,11300.0,8500],["2026-07-15",11300.0,11400.0,11100.0,11100.0,8100],["2026-07-16",11100.0,11200.0,11000.0,11200.0,12200],["2026-07-17",11200.0,11300.0,10900.0,11300.0,2000],["2026-07-20",11300.0,11300.0,10800.0,10800.0,5700],["2026-07-21",11000.0,11100.0,10800.0,10900.0,4300],["2026-07-22",10900.0,10900.0,10600.0,10800.0,7600],["2026-07-23",10800.0,10800.0,10800.0,10800.0,3000],["2026-07-24",10600.0,11100.0,10500.0,10700.0,18700],["2026-07-27",10700.0,10700.0,10500.0,10500.0,12400],["2026-07-28",10500.0,10500.0,10200.0,10300.0,19200],["2026-07-29",10300.0,10500.0,10300.0,10500.0,2600],["2026-07-30",10500.0,10600.0,10500.0,10600.0,5800],["2026-07-31",10600.0,10600.0,10400.0,10500.0,13600],["2026-08-03",10500.0,10800.0,10500.0,10700.0,7100],["2026-08-04",10700.0,10800.0,10600.0,10600.0,5900],["2026-08-05",10600.0,11000.0,10600.0,10600.0,6200],["2026-08-06",10600.0,10700.0,10400.0,10700.0,7200],["2026-08-07",10700.0,10800.0,10500.0,10800.0,10400],["2026-08-10",10800.0,10800.0,10600.0,10700.0,6000],["2026-08-11",10700.0,10800.0,10700.0,10700.0,3700],["2026-08-12",10700.0,10800.0,10600.0,10800.0,22400],["2026-08-13",10800.0,10900.0,10600.0,10600.0,3100],["2026-08-14",10600.0,10900.0,10600.0,10800.0,3800],["2026-08-17",10800.0,10800.0,10500.0,10800.0,18500],["2026-08-18",10800.0,10800.0,10600.0,10600.0,1800],["2026-08-19",10600.0,10700.0,10200.0,10600.0,6900],["2026-08-20",10500.0,10600.0,10500.0,10600.0,1400],["2026-08-21",10600.0,10700.0,10600.0,10700.0,1900],["2026-08-24",10700.0,10800.0,10500.0,10800.0,7600],["2026-08-25",10600.0,10800.0,10600.0,10700.0,4000],["2026-08-26",10700.0,10700.0,10600.0,10700.0,3900],["2026-08-27",10600.0,10700.0,10600.0,10700.0,3700],["2026-08-28",10700.0,10700.0,10700.0,10700.0,200],["2026-09-03",10600.0,10700.0,10600.0,10700.0,14800],["2026-09-04",10700.0,10800.0,10600.0,10700.0,8800],["2026-09-07",10700.0,10900.0,10700.0,10700.0,4400],["2026-09-08",10700.0,10900.0,10700.0,10800.0,2500],["2026-09-09",10700.0,10800.0,10700.0,10700.0,1400],["2026-09-10",10700.0,10700.0,10700.0,10700.0,2300],["2026-09-11",10600.0,10600.0,10500.0,10500.0,4700],["2026-09-14",10800.0,10900.0,10500.0,10800.0,1700],["2026-09-15",10800.0,11000.0,10600.0,10800.0,4000],["2026-09-16",10600.0,10700.0,10500.0,10700.0,2000],["2026-09-17",10700.0,10700.0,10500.0,10600.0,2800],["2026-09-18",10600.0,11200.0,10600.0,11000.0,5600],["2026-09-21",11100.0,11100.0,10900.0,10900.0,1800],["2026-09-22",10900.0,10900.0,10800.0,10800.0,1500],["2026-09-23",10700.0,10700.0,10500.0,10700.0,6200],["2026-09-24",10800.0,10900.0,10600.0,10800.0,2400],["2026-09-25",10600.0,10800.0,10300.0,10600.0,3100],["2026-09-28",10700.0,10700.0,10500.0,10500.0,2900],["2026-09-29",10500.0,11500.0,10500.0,10800.0,6700],["2026-09-30",10800.0,10800.0,10600.0,10800.0,3200],["2026-10-01",10600.0,10800.0,10600.0,10600.0,2400],["2026-10-02",10600.0,10700.0,10600.0,10700.0,1300],["2026-10-05",10700.0,10700.0,10700.0,10700.0,100],["2026-10-06",10800.0,10800.0,10800.0,10800.0,300],["2026-10-07",10600.0,10600.0,10600.0,10600.0,500],["2026-10-08",10600.0,10600.0,10000.0,10000.0,12600],["2026-10-09",10400.0,10400.0,10000.0,10100.0,14000],["2026-10-12",10100.0,11100.0,10100.0,10500.0,33800]]}