{"sym":"BDT","index":false,"bars":[["2017-09-06",9090.22,9090.22,9090.22,9090.22,4100],["2017-09-07",9827.27,10441.47,9827.27,10441.47,2100],["2017-09-08",10195.79,10195.79,10195.79,10195.79,0],["2017-09-11",10195.79,10195.79,10195.79,10195.79,0],["2017-09-12",9213.06,9213.06,9213.06,9213.06,33900],["2017-09-13",9213.06,9213.06,9213.06,9213.06,0],["2017-09-14",9213.06,9213.06,9213.06,9213.06,0],["2017-09-15",9213.06,9213.06,9213.06,9213.06,0],["2017-09-18",7861.81,7861.81,7861.81,7861.81,100],["2017-09-19",7861.81,7861.81,7861.81,7861.81,0],["2017-09-20",7861.81,7861.81,7861.81,7861.81,0],["2017-09-21",7984.66,7984.66,7677.55,7677.55,200],["2017-09-22",7861.81,7861.81,7861.81,7861.81,0],["2017-09-25",7861.81,7861.81,7861.81,7861.81,0],["2017-09-26",7677.55,7677.55,7677.55,7677.55,100],["2017-09-27",7677.55,7677.55,7677.55,7677.55,0],["2017-09-28",7677.55,7677.55,7370.45,7370.45,1100],["2017-09-29",6571.99,6571.99,6571.99,6571.99,100],["2017-10-02",6571.99,6571.99,6571.99,6571.99,0],["2017-10-03",7063.35,7063.35,7063.35,7063.35,1100],["2017-10-04",7063.35,7063.35,7063.35,7063.35,0],["2017-10-05",7063.35,7063.35,7063.35,7063.35,0],["2017-10-06",7677.55,7677.55,7677.55,7677.55,100],["2017-10-09",7063.35,7063.35,7063.35,7063.35,1100],["2017-10-10",7186.19,7186.19,7186.19,7186.19,0],["2017-10-11",7186.19,7186.19,7186.19,7186.19,0],["2017-10-12",7186.19,7186.19,7186.19,7186.19,0],["2017-10-13",6142.04,6142.04,6142.04,6142.04,1700],["2017-10-16",6142.04,6142.04,6142.04,6142.04,0],["2017-10-17",6142.04,6142.04,6142.04,6142.04,0],["2017-10-18",5527.84,6449.14,5527.84,6449.14,400],["2017-10-19",6633.41,6633.41,6633.41,6633.41,100],["2017-10-20",6633.41,6633.41,6633.41,6633.41,0],["2017-10-23",6633.41,6633.41,6633.41,6633.41,0],["2017-10-24",6633.41,6633.41,6633.41,6633.41,0],["2017-10-25",6633.41,6633.41,6633.41,6633.41,0],["2017-10-26",6633.41,6633.41,6633.41,6633.41,0],["2017-10-27",6633.41,6633.41,6633.41,6633.41,0],["2017-10-30",6633.41,6633.41,6633.41,6633.41,0],["2017-10-31",6633.41,6633.41,6633.41,6633.41,0],["2017-11-01",6633.41,6633.41,6633.41,6633.41,0],["2017-11-02",6633.41,6633.41,6633.41,6633.41,0],["2017-11-03",6633.41,6633.41,6633.41,6633.41,0],["2017-11-06",6633.41,6633.41,6633.41,6633.41,0],["2017-11-07",6633.41,6633.41,6633.41,6633.41,0],["2017-11-08",6633.41,6633.41,6633.41,6633.41,0],["2017-11-09",7063.35,7063.35,7063.35,7063.35,500],["2017-11-10",7063.35,7063.35,7063.35,7063.35,0],["2017-11-13",7063.35,7063.35,7063.35,7063.35,0],["2017-11-14",7063.35,7063.35,7063.35,7063.35,700],["2017-11-15",7063.35,7063.35,7063.35,7063.35,0],["2017-11-16",7063.35,7063.35,7063.35,7063.35,0],["2017-11-17",7063.35,7063.35,7063.35,7063.35,0],["2017-11-20",7063.35,7063.35,7063.35,7063.35,0],["2017-11-21",7063.35,7063.35,7063.35,7063.35,0],["2017-11-22",7063.35,7063.35,7063.35,7063.35,0],["2017-11-23",7063.35,7063.35,7063.35,7063.35,0],["2017-11-24",7063.35,7063.35,7063.35,7063.35,0],["2017-11-27",7063.35,7063.35,7063.35,7063.35,0],["2017-11-28",7063.35,7063.35,7063.35,7063.35,0],["2017-11-29",7063.35,7063.35,7063.35,7063.35,2100],["2017-11-30",7063.35,7063.35,7063.35,7063.35,0],["2017-12-01",7063.35,7063.35,7063.35,7063.35,0],["2017-12-04",7677.55,7677.55,7677.55,7677.55,100],["2017-12-05",7677.55,7677.55,7677.55,7677.55,0],["2017-12-06",7677.55,7677.55,7677.55,7677.55,0],["2017-12-07",7677.55,7677.55,7677.55,7677.55,0],["2017-12-08",7677.55,7677.55,7677.55,7677.55,0],["2017-12-11",7677.55,7677.55,7677.55,7677.55,0],["2017-12-12",8291.76,8291.76,8291.76,8291.76,100],["2017-12-13",8291.76,8291.76,8291.76,8291.76,0],["2017-12-14",8291.76,8291.76,8291.76,8291.76,0],["2017-12-15",8291.76,8291.76,8291.76,8291.76,0],["2017-12-18",8291.76,8291.76,8291.76,8291.76,0],["2017-12-19",8291.76,8291.76,8291.76,8291.76,0],["2017-12-20",8291.76,8291.76,8291.76,8291.76,0],["2017-12-21",8291.76,8291.76,8291.76,8291.76,0],["2017-12-22",8291.76,8291.76,8291.76,8291.76,0],["2017-12-25",9090.22,9090.22,9090.22,9090.22,100],["2017-12-26",9090.22,9090.22,9090.22,9090.22,0],["2017-12-27",9090.22,9090.22,9090.22,9090.22,0],["2017-12-28",9520.17,9520.17,9520.17,9520.17,700],["2017-12-29",9520.17,9520.17,9520.17,9520.17,0],["2018-01-02",9520.17,9520.17,9520.17,9520.17,0],["2018-01-03",9520.17,9520.17,9520.17,9520.17,0],["2018-01-04",9520.17,9520.17,9520.17,9520.17,0],["2018-01-05",9520.17,9520.17,9520.17,9520.17,0],["2018-01-08",9520.17,9520.17,9520.17,9520.17,0],["2018-01-09",9520.17,9520.17,9520.17,9520.17,0],["2018-01-10",9520.17,9520.17,9520.17,9520.17,0],["2018-01-11",9520.17,9520.17,9520.17,9520.17,100],["2018-01-12",9520.17,9520.17,9520.17,9520.17,0],["2018-01-15",9520.17,9520.17,9520.17,9520.17,0],["2018-01-16",9520.17,9520.17,9520.17,9520.17,0],["2018-01-17",9520.17,9520.17,9520.17,9520.17,0],["2018-01-18",9520.17,9520.17,9520.17,9520.17,0],["2018-01-19",9520.17,9520.17,9520.17,9520.17,0],["2018-01-22",8291.76,8291.76,8291.76,8291.76,1000],["2018-01-23",9520.17,9520.17,9520.17,9520.17,1000],["2018-01-24",9520.17,9520.17,9520.17,9520.17,0],["2018-01-25",9520.17,9520.17,9520.17,9520.17,0],["2018-01-26",8598.86,8598.86,8598.86,8598.86,100],["2018-01-29",8598.86,8598.86,8598.86,8598.86,0],["2018-01-30",8598.86,8598.86,8598.86,8598.86,0],["2018-01-31",8598.86,8598.86,8598.86,8598.86,0],["2018-02-01",8598.86,8598.86,8598.86,8598.86,0],["2018-02-02",8598.86,8598.86,8598.86,8598.86,0],["2018-02-05",8598.86,8598.86,8598.86,8598.86,0],["2018-02-06",8598.86,8598.86,8598.86,8598.86,0],["2018-02-07",8598.86,8598.86,8598.86,8598.86,0],["2018-02-08",7984.66,7984.66,7309.03,7309.03,3900],["2018-02-09",7431.87,7431.87,7431.87,7431.87,0],["2018-02-12",7431.87,7431.87,7431.87,7431.87,0],["2018-02-13",7431.87,7431.87,7431.87,7431.87,0],["2018-02-21",7431.87,7431.87,7431.87,7431.87,0],["2018-02-22",7431.87,7431.87,7431.87,7431.87,0],["2018-02-23",7431.87,7431.87,7370.45,7370.45,1100],["2018-02-26",7370.45,7370.45,7370.45,7370.45,1100],["2018-02-27",7370.45,7370.45,7370.45,7370.45,0],["2018-02-28",7370.45,7370.45,7370.45,7370.45,0],["2018-03-01",7370.45,7370.45,7370.45,7370.45,0],["2018-03-02",6756.25,6756.25,6756.25,6756.25,2000],["2018-03-05",6756.25,6756.25,6756.25,6756.25,0],["2018-03-06",6756.25,6756.25,6756.25,6756.25,0],["2018-03-07",6756.25,6756.25,6756.25,6756.25,0],["2018-03-08",6756.25,6756.25,6756.25,6756.25,0],["2018-03-09",7738.97,7738.97,7738.97,7738.97,200],["2018-03-12",7738.97,7738.97,7738.97,7738.97,0],["2018-03-13",7738.97,7738.97,7738.97,7738.97,0],["2018-03-14",7984.66,7984.66,7984.66,7984.66,500],["2018-03-15",7984.66,7984.66,7984.66,7984.66,0],["2018-03-16",7984.66,7984.66,7984.66,7984.66,500],["2018-03-19",7984.66,7984.66,7984.66,7984.66,0],["2018-03-20",8046.08,8598.86,8046.08,8598.86,200],["2018-03-21",8905.96,8905.96,8905.96,8905.96,100],["2018-03-22",8905.96,8905.96,8905.96,8905.96,0],["2018-03-23",8905.96,8905.96,8905.96,8905.96,0],["2018-03-26",8905.96,8905.96,8905.96,8905.96,0],["2018-03-27",8905.96,8905.96,8905.96,8905.96,0],["2018-03-28",8905.96,8905.96,8905.96,8905.96,0],["2018-03-29",7984.66,7984.66,7616.13,7616.13,4100],["2018-03-30",7800.39,7800.39,7800.39,7800.39,0],["2018-04-02",7800.39,7800.39,7800.39,7800.39,0],["2018-04-03",7800.39,7800.39,7800.39,7800.39,0],["2018-04-04",7800.39,7800.39,7800.39,7800.39,0],["2018-04-05",7800.39,7800.39,7800.39,7800.39,0],["2018-04-06",8967.38,8967.38,8967.38,8967.38,1900],["2018-04-09",8967.38,8967.38,8967.38,8967.38,0],["2018-04-10",8967.38,8967.38,8967.38,8967.38,0],["2018-04-11",8291.76,9213.06,8291.76,9213.06,7000],["2018-04-12",8967.38,8967.38,8967.38,8967.38,0],["2018-04-13",8967.38,8967.38,8967.38,8967.38,0],["2018-04-16",8598.86,8598.86,8598.86,8598.86,800],["2018-04-17",8598.86,8598.86,8598.86,8598.86,0],["2018-04-18",8598.86,8598.86,8598.86,8598.86,0],["2018-04-19",8598.86,8598.86,8598.86,8598.86,0],["2018-04-20",8598.86,8598.86,8598.86,8598.86,0],["2018-04-23",8598.86,8598.86,8598.86,8598.86,0],["2018-04-24",8598.86,8598.86,8598.86,8598.86,0],["2018-04-26",7677.55,7677.55,7677.55,7677.55,1000],["2018-04-27",7677.55,7677.55,7677.55,7677.55,0],["2018-05-02",7677.55,7677.55,7677.55,7677.55,0],["2018-05-03",6571.99,6571.99,6571.99,6571.99,100],["2018-05-04",6571.99,6571.99,6571.99,6571.99,0],["2018-05-07",7370.45,7554.71,7370.45,7554.71,600],["2018-05-08",7431.87,7431.87,7431.87,7431.87,100],["2018-05-09",7431.87,7431.87,7431.87,7431.87,0],["2018-05-10",7431.87,7431.87,7431.87,7431.87,100],["2018-05-11",7431.87,7431.87,7431.87,7431.87,0],["2018-05-14",7431.87,7431.87,7431.87,7431.87,0],["2018-05-15",7063.35,7063.35,7063.35,7063.35,100],["2018-05-16",7063.35,7063.35,7063.35,7063.35,300],["2018-05-17",6019.2,6019.2,6019.2,6019.2,100],["2018-05-18",5834.94,5834.94,5834.94,5834.94,700],["2018-05-21",5834.94,5834.94,5834.94,5834.94,0],["2018-05-22",5834.94,5834.94,5834.94,5834.94,0],["2018-05-23",5834.94,5834.94,5834.94,5834.94,0],["2018-05-24",5834.94,5834.94,5834.94,5834.94,0],["2018-05-25",5834.94,5834.94,5834.94,5834.94,0],["2018-05-28",5834.94,5834.94,5834.94,5834.94,0],["2018-05-29",5834.94,5834.94,5834.94,5834.94,0],["2018-05-30",5834.94,5834.94,5834.94,5834.94,0],["2018-05-31",5834.94,5834.94,5834.94,5834.94,0],["2018-06-01",5834.94,5834.94,5834.94,5834.94,0],["2018-06-04",5834.94,5834.94,5834.94,5834.94,0],["2018-06-05",5834.94,5834.94,5834.94,5834.94,0],["2018-06-06",5834.94,5834.94,5834.94,5834.94,0],["2018-06-07",5202.24,6678.55,5202.24,6678.55,1100],["2018-06-08",6256.74,6256.74,6256.74,6256.74,0],["2018-06-11",6256.74,6256.74,6256.74,6256.74,0],["2018-06-12",7170.65,7170.65,7170.65,7170.65,100],["2018-06-13",8084.56,8084.56,8084.56,8084.56,2100],["2018-06-14",8084.56,8084.56,8084.56,8084.56,0],["2018-06-15",8084.56,8084.56,8084.56,8084.56,0],["2018-06-18",8084.56,8084.56,8084.56,8084.56,0],["2018-06-19",8084.56,8084.56,8084.56,8084.56,0],["2018-06-20",8084.56,8084.56,8084.56,8084.56,0],["2018-06-21",7733.05,7733.05,7381.55,7381.55,1700],["2018-06-22",7381.55,7381.55,7381.55,7381.55,1500],["2018-06-25",7381.55,7381.55,7381.55,7381.55,0],["2018-06-26",7381.55,7381.55,7381.55,7381.55,0],["2018-06-27",7381.55,7381.55,7381.55,7381.55,0],["2018-06-28",7381.55,7381.55,7381.55,7381.55,0],["2018-06-29",7381.55,7381.55,7381.55,7381.55,0],["2018-07-02",7381.55,7381.55,7381.55,7381.55,0],["2018-07-03",7381.55,7381.55,7381.55,7381.55,2700],["2018-07-04",7381.55,7733.05,7381.55,7733.05,700],["2018-07-05",7451.85,7451.85,7451.85,7451.85,0],["2018-07-06",7381.55,7381.55,7381.55,7381.55,1000],["2018-07-09",7522.15,7522.15,7522.15,7522.15,100],["2018-07-10",7522.15,7522.15,7522.15,7522.15,0],["2018-07-11",7522.15,7522.15,7522.15,7522.15,0],["2018-07-12",7522.15,7522.15,7522.15,7522.15,0],["2018-07-13",7522.15,7522.15,7522.15,7522.15,0],["2018-07-16",7522.15,7522.15,7522.15,7522.15,0],["2018-07-17",7522.15,7522.15,7522.15,7522.15,0],["2018-07-18",7381.55,7381.55,7381.55,7381.55,1000],["2018-07-19",7381.55,7381.55,7381.55,7381.55,0],["2018-07-20",7381.55,7381.55,7381.55,7381.55,0],["2018-07-23",7381.55,7381.55,7381.55,7381.55,0],["2018-07-24",7381.55,7381.55,7381.55,7381.55,0],["2018-07-25",7381.55,7381.55,7381.55,7381.55,0],["2018-07-26",7381.55,7381.55,7381.55,7381.55,0],["2018-07-27",7381.55,7381.55,7381.55,7381.55,0],["2018-07-30",7381.55,7381.55,7381.55,7381.55,0],["2018-07-31",7030.05,7030.05,7030.05,7030.05,3800],["2018-08-01",7662.75,7873.65,7381.55,7381.55,5400],["2018-08-02",7030.05,7030.05,7030.05,7030.05,400],["2018-08-03",7381.55,8084.56,7381.55,7381.55,5100],["2018-08-06",7873.65,7873.65,7873.65,7873.65,1000],["2018-08-07",8084.56,8084.56,8084.56,8084.56,100],["2018-08-08",8084.56,8084.56,8084.56,8084.56,0],["2018-08-09",8084.56,8084.56,8084.56,8084.56,0],["2018-08-10",8084.56,8084.56,8084.56,8084.56,0],["2018-08-13",7381.55,7522.15,7381.55,7522.15,2100],["2018-08-14",7451.85,7451.85,7451.85,7451.85,0],["2018-08-15",7451.85,7451.85,7451.85,7451.85,0],["2018-08-16",7451.85,7451.85,7451.85,7451.85,0],["2018-08-17",7451.85,7451.85,7451.85,7451.85,0],["2018-08-20",7451.85,7451.85,7451.85,7451.85,0],["2018-08-21",7451.85,7451.85,7451.85,7451.85,0],["2018-08-22",7451.85,7451.85,7451.85,7451.85,0],["2018-08-23",7451.85,7451.85,7451.85,7451.85,0],["2018-08-24",7451.85,7451.85,7451.85,7451.85,0],["2018-08-27",7451.85,7451.85,7451.85,7451.85,0],["2018-08-28",7381.55,7381.55,7381.55,7381.55,100],["2018-08-29",7381.55,7381.55,7381.55,7381.55,500],["2018-08-30",7381.55,7381.55,7381.55,7381.55,4800],["2018-08-31",6537.95,6537.95,6537.95,6537.95,800],["2018-09-04",6889.45,6889.45,6889.45,6889.45,3700],["2018-09-05",6889.45,6889.45,6889.45,6889.45,0],["2018-09-06",6889.45,6889.45,6889.45,6889.45,0],["2018-09-07",7381.55,7381.55,7381.55,7381.55,100],["2018-09-10",7381.55,7381.55,7381.55,7381.55,0],["2018-09-11",7381.55,7381.55,7381.55,7381.55,0],["2018-09-12",7381.55,7381.55,7381.55,7381.55,100],["2018-09-13",7381.55,7381.55,7381.55,7381.55,0],["2018-09-14",7381.55,7381.55,7381.55,7381.55,0],["2018-09-17",7381.55,7381.55,7381.55,7381.55,0],["2018-09-18",7381.55,7381.55,7170.65,7170.65,4300],["2018-09-19",7170.65,7170.65,7170.65,7170.65,0],["2018-09-20",7170.65,7170.65,7170.65,7170.65,2500],["2018-09-21",7170.65,7170.65,7170.65,7170.65,0],["2018-09-24",7170.65,7170.65,7170.65,7170.65,0],["2018-09-25",7170.65,7170.65,7170.65,7170.65,0],["2018-09-26",7170.65,7170.65,7170.65,7170.65,0],["2018-09-27",7170.65,7170.65,7170.65,7170.65,0],["2018-09-28",7170.65,7170.65,7170.65,7170.65,0],["2018-10-01",7311.25,7311.25,7311.25,7311.25,5000],["2018-10-02",7311.25,7311.25,7311.25,7311.25,0],["2018-10-03",7733.05,7733.05,7733.05,7733.05,100],["2018-10-04",8436.06,8436.06,8436.06,8436.06,100],["2018-10-05",8436.06,8436.06,8436.06,8436.06,0],["2018-10-08",9490.57,9490.57,9490.57,9490.57,100],["2018-10-09",9490.57,9490.57,9490.57,9490.57,0],["2018-10-10",10193.57,10193.57,10193.57,10193.57,100],["2018-10-11",10193.57,10193.57,10193.57,10193.57,0],["2018-10-12",10193.57,10193.57,10193.57,10193.57,0],["2018-10-15",10193.57,10193.57,10193.57,10193.57,0],["2018-10-16",10193.57,10193.57,10193.57,10193.57,0],["2018-10-17",10193.57,10193.57,10193.57,10193.57,0],["2018-10-18",10193.57,10193.57,10193.57,10193.57,0],["2018-10-19",10193.57,10193.57,10193.57,10193.57,0],["2018-10-22",10193.57,10193.57,10193.57,10193.57,0],["2018-10-23",10193.57,10193.57,10193.57,10193.57,0],["2018-10-24",10193.57,10193.57,10193.57,10193.57,0],["2018-10-25",10193.57,10193.57,10193.57,10193.57,0],["2018-10-26",10193.57,10193.57,10193.57,10193.57,0],["2018-10-29",8717.26,8717.26,8717.26,8717.26,100],["2018-10-30",8717.26,8717.26,8717.26,8717.26,0],["2018-10-31",8436.06,8436.06,7733.05,7733.05,500],["2018-11-01",8436.06,8436.06,8436.06,8436.06,400],["2018-11-02",8436.06,8436.06,8436.06,8436.06,300],["2018-11-05",8365.76,8436.06,8365.76,8365.76,2400],["2018-11-06",8365.76,8365.76,8365.76,8365.76,0],["2018-11-07",8365.76,8365.76,8365.76,8365.76,0],["2018-11-08",8365.76,8365.76,8365.76,8365.76,0],["2018-11-09",8365.76,8365.76,8365.76,8365.76,0],["2018-11-12",8365.76,8365.76,8365.76,8365.76,0],["2018-11-13",8365.76,8365.76,8365.76,8365.76,0],["2018-11-14",8365.76,8365.76,8365.76,8365.76,0],["2018-11-15",8365.76,8365.76,8365.76,8365.76,0],["2018-11-16",8365.76,8365.76,8365.76,8365.76,0],["2018-11-19",8365.76,8365.76,8365.76,8365.76,0],["2018-11-20",8365.76,8365.76,8365.76,8365.76,0],["2018-11-21",8365.76,8365.76,8365.76,8365.76,0],["2018-11-22",8365.76,8365.76,8365.76,8365.76,0],["2018-11-23",8365.76,8365.76,8365.76,8365.76,0],["2018-11-26",8365.76,8365.76,8365.76,8365.76,0],["2018-11-27",7381.55,8365.76,7381.55,8365.76,5100],["2018-11-28",8084.56,8084.56,8084.56,8084.56,100],["2018-11-29",8084.56,8084.56,8084.56,8084.56,0],["2018-11-30",8084.56,8084.56,8084.56,8084.56,0],["2018-12-03",8084.56,8084.56,8084.56,8084.56,0],["2018-12-04",8084.56,8084.56,8084.56,8084.56,0],["2018-12-05",8084.56,8084.56,8084.56,8084.56,1000],["2018-12-06",7733.05,7733.05,7522.15,7733.05,4100],["2018-12-07",7662.75,7662.75,7662.75,7662.75,0],["2018-12-10",7662.75,7662.75,7662.75,7662.75,0],["2018-12-11",7662.75,7662.75,7662.75,7662.75,0],["2018-12-12",7662.75,7662.75,7662.75,7662.75,0],["2018-12-13",7662.75,7733.05,7522.15,7733.05,6300],["2018-12-14",7522.15,7522.15,7381.55,7381.55,2700],["2018-12-17",7100.35,7100.35,7100.35,7100.35,100],["2018-12-18",7100.35,7100.35,7100.35,7100.35,0],["2018-12-19",7381.55,7522.15,7381.55,7522.15,5000],["2018-12-20",7451.85,7451.85,7451.85,7451.85,0],["2018-12-21",7451.85,7451.85,7451.85,7451.85,0],["2018-12-24",7451.85,7451.85,7451.85,7451.85,0],["2018-12-25",7451.85,7451.85,7451.85,7451.85,0],["2018-12-26",7451.85,7451.85,7451.85,7451.85,100],["2018-12-27",7451.85,7451.85,7451.85,7451.85,3900],["2018-12-28",7451.85,7451.85,7451.85,7451.85,0],["2019-01-02",7451.85,7451.85,7451.85,7451.85,0],["2019-01-03",7381.55,7381.55,7381.55,7381.55,5000],["2019-01-04",7381.55,7381.55,7381.55,7381.55,0],["2019-01-07",7100.35,7100.35,7030.05,7030.05,3500],["2019-01-08",7030.05,7030.05,7030.05,7030.05,0],["2019-01-09",7100.35,7100.35,7030.05,7030.05,3200],["2019-01-10",7030.05,7030.05,7030.05,7030.05,0],["2019-01-11",7030.05,7030.05,7030.05,7030.05,0],["2019-01-14",7030.05,7030.05,7030.05,7030.05,0],["2019-01-15",7030.05,7030.05,7030.05,7030.05,0],["2019-01-16",7030.05,7030.05,7030.05,7030.05,0],["2019-01-17",7170.65,7170.65,7170.65,7170.65,1900],["2019-01-18",7381.55,7381.55,7381.55,7381.55,2500],["2019-01-21",7381.55,7381.55,7381.55,7381.55,0],["2019-01-22",7381.55,7381.55,7381.55,7381.55,0],["2019-01-23",7381.55,7381.55,7381.55,7381.55,0],["2019-01-24",7381.55,7381.55,7381.55,7381.55,0],["2019-01-25",7381.55,7381.55,7381.55,7381.55,0],["2019-01-28",7170.65,7170.65,7170.65,7170.65,3000],["2019-01-29",7381.55,7381.55,7381.55,7381.55,3000],["2019-01-30",7170.65,7240.95,7170.65,7240.95,8000],["2019-01-31",7381.55,7381.55,7381.55,7381.55,3000],["2019-02-01",7381.55,7381.55,7381.55,7381.55,0],["2019-02-11",7381.55,7381.55,7381.55,7381.55,0],["2019-02-12",7381.55,7381.55,7381.55,7381.55,0],["2019-02-13",7381.55,7381.55,7381.55,7381.55,0],["2019-02-14",7381.55,7381.55,7381.55,7381.55,0],["2019-02-15",7381.55,7381.55,7381.55,7381.55,0],["2019-02-18",7381.55,7381.55,7381.55,7381.55,0],["2019-02-19",7592.45,7592.45,7592.45,7592.45,3000],["2019-02-20",7592.45,7592.45,7592.45,7592.45,0],["2019-02-21",7592.45,7592.45,7592.45,7592.45,0],["2019-02-22",7662.75,7662.75,7662.75,7662.75,5600],["2019-02-25",7662.75,7662.75,7662.75,7662.75,0],["2019-02-26",7662.75,7662.75,7662.75,7662.75,0],["2019-02-27",7662.75,7662.75,7662.75,7662.75,0],["2019-02-28",7662.75,7662.75,7662.75,7662.75,0],["2019-03-01",7662.75,7662.75,7662.75,7662.75,0],["2019-03-04",7522.15,7662.75,7522.15,7662.75,4100],["2019-03-05",7662.75,7662.75,7662.75,7662.75,200],["2019-03-06",7662.75,7662.75,7662.75,7662.75,200],["2019-03-07",7662.75,7662.75,7662.75,7662.75,800],["2019-03-08",7662.75,7662.75,7662.75,7662.75,0],["2019-03-11",7522.15,7522.15,7522.15,7522.15,17500],["2019-03-12",8084.56,8084.56,7803.35,7803.35,1200],["2019-03-13",8014.26,8014.26,8014.26,8014.26,0],["2019-03-14",8014.26,8014.26,8014.26,8014.26,2000],["2019-03-15",8014.26,8014.26,8014.26,8014.26,0],["2019-03-18",8014.26,8014.26,8014.26,8014.26,0],["2019-03-19",8014.26,8014.26,8014.26,8014.26,0],["2019-03-20",7785.28,7785.28,7632.62,7632.62,2000],["2019-03-21",7708.95,7708.95,7708.95,7708.95,0],["2019-03-22",8014.26,8319.56,8014.26,8014.26,2500],["2019-03-25",8090.58,8090.58,8090.58,8090.58,0],["2019-03-26",8090.58,8090.58,8090.58,8090.58,0],["2019-03-27",8395.89,8395.89,8395.89,8395.89,1000],["2019-03-28",8395.89,8395.89,8319.56,8319.56,600],["2019-03-29",8395.89,8395.89,8395.89,8395.89,2100],["2019-04-01",8395.89,8395.89,8395.89,8395.89,0],["2019-04-02",8395.89,8395.89,8395.89,8395.89,0],["2019-04-03",8395.89,8395.89,8395.89,8395.89,0],["2019-04-04",8395.89,8395.89,8395.89,8395.89,0],["2019-04-05",8395.89,8395.89,8395.89,8395.89,0],["2019-04-08",8395.89,8395.89,8395.89,8395.89,0],["2019-04-09",8166.91,8166.91,8166.91,8166.91,100],["2019-04-10",8166.91,8166.91,8166.91,8166.91,0],["2019-04-11",8166.91,8166.91,8166.91,8166.91,0],["2019-04-12",8166.91,8166.91,8166.91,8166.91,0],["2019-04-16",8395.89,8395.89,8319.56,8319.56,10100],["2019-04-17",8014.26,8014.26,8014.26,8014.26,1000],["2019-04-18",8014.26,8014.26,8014.26,8014.26,100],["2019-04-19",8395.89,8395.89,8395.89,8395.89,1000],["2019-04-22",8395.89,8395.89,8395.89,8395.89,0],["2019-04-23",8395.89,8395.89,8395.89,8395.89,0],["2019-04-24",8395.89,8395.89,8395.89,8395.89,0],["2019-04-25",8395.89,8395.89,8395.89,8395.89,0],["2019-04-26",8395.89,8395.89,8395.89,8395.89,100],["2019-05-02",8395.89,8395.89,8395.89,8395.89,0],["2019-05-03",8395.89,8395.89,8395.89,8395.89,0],["2019-05-06",8395.89,8395.89,8395.89,8395.89,0],["2019-05-07",8014.26,8014.26,8014.26,8014.26,2700],["2019-05-08",8014.26,8014.26,8014.26,8014.26,0],["2019-05-09",8014.26,8014.26,8014.26,8014.26,1000],["2019-05-10",8014.26,8014.26,8014.26,8014.26,0],["2019-05-13",8014.26,8014.26,8014.26,8014.26,0],["2019-05-14",8014.26,8014.26,8014.26,8014.26,0],["2019-05-15",8014.26,8014.26,8014.26,8014.26,0],["2019-05-16",8014.26,8014.26,8014.26,8014.26,0],["2019-05-17",8014.26,8014.26,8014.26,8014.26,0],["2019-05-20",8014.26,8014.26,8014.26,8014.26,100],["2019-05-21",8166.91,8243.23,8166.91,8243.23,3600],["2019-05-22",8166.91,8166.91,8166.91,8166.91,1000],["2019-05-23",8166.91,8166.91,8166.91,8166.91,0],["2019-05-24",8243.23,8243.23,8243.23,8243.23,1500],["2019-05-27",8243.23,8243.23,8243.23,8243.23,2500],["2019-05-28",8243.23,8319.56,8243.23,8243.23,14500],["2019-05-29",8319.56,8319.56,8243.23,8243.23,8500],["2019-05-30",8319.56,8319.56,8319.56,8319.56,0],["2019-05-31",8319.56,8319.56,8319.56,8319.56,0],["2019-06-03",8319.56,8319.56,8319.56,8319.56,0],["2019-06-04",8014.26,8014.26,8014.26,8014.26,13000],["2019-06-05",8014.26,8014.26,8014.26,8014.26,0],["2019-06-06",8014.26,8014.26,8014.26,8014.26,0],["2019-06-07",7937.93,7937.93,7632.62,7632.62,5000],["2019-06-10",8014.26,8014.26,8014.26,8014.26,15600],["2019-06-11",8166.91,8166.91,8014.26,8014.26,51000],["2019-06-12",8166.91,9388.13,8166.91,9388.13,29000],["2019-06-13",9540.78,9540.78,9540.78,9540.78,17100],["2019-06-14",9540.78,10304.04,9388.13,10151.39,42700],["2019-06-17",10304.04,10685.67,10151.39,10609.35,47100],["2019-06-18",10533.02,10533.02,10456.7,10456.7,3800],["2019-06-19",9922.41,9922.41,9693.43,9846.09,24700],["2019-06-20",9800.29,10844.58,9800.29,10844.58,34400],["2019-06-21",10844.58,11085.57,10683.92,11005.24,17200],["2019-06-24",10844.58,10844.58,10121.61,10764.25,9800],["2019-06-25",10282.27,10442.93,10121.61,10442.93,21300],["2019-06-26",9719.96,10041.28,9719.96,10041.28,5100],["2019-06-27",9719.96,9880.62,9639.63,9880.62,6000],["2019-06-28",9719.96,9960.95,9719.96,9960.95,7100],["2019-07-01",10041.28,10924.91,10041.28,10844.58,47100],["2019-07-02",10844.58,10844.58,10764.25,10844.58,2700],["2019-07-03",10764.25,10764.25,10442.93,10683.92,4900],["2019-07-04",10442.93,10844.58,10442.93,10844.58,16800],["2019-07-05",10844.58,11969.21,10764.25,11647.89,48200],["2019-07-08",12049.54,13174.16,12049.54,13093.83,105700],["2019-07-09",13093.83,15021.76,13093.83,14780.77,89300],["2019-07-10",15102.09,15102.09,14218.45,14941.43,28600],["2019-07-11",14459.44,14780.77,13897.13,13977.46,59600],["2019-07-12",13977.46,14218.45,13656.14,14218.45,16100],["2019-07-15",13736.47,13897.13,13575.81,13897.13,16100],["2019-07-16",13816.8,14218.45,13495.48,14218.45,46600],["2019-07-17",14379.11,15744.73,14379.11,14941.43,72100],["2019-07-18",14539.77,15102.09,14539.77,15102.09,50900],["2019-07-19",15021.76,15021.76,14620.1,14780.77,18400],["2019-07-22",14459.44,15262.75,14459.44,15262.75,96300],["2019-07-23",15343.08,15343.08,14459.44,15021.76,69500],["2019-07-24",15021.76,15102.09,14298.78,14298.78,31100],["2019-07-25",14218.45,14620.1,14138.12,14218.45,37000],["2019-07-26",14218.45,14459.44,13977.46,14459.44,28800],["2019-07-29",14218.45,14298.78,14057.79,14138.12,10400],["2019-07-30",14057.79,14057.79,12129.87,12210.2,66100],["2019-07-31",12852.84,13656.14,12290.53,13656.14,50500],["2019-08-01",14459.44,14459.44,13656.14,14379.11,24100],["2019-08-02",13816.8,15021.76,13816.8,14620.1,42100],["2019-08-05",14459.44,14780.77,14218.45,14459.44,46500],["2019-08-06",14218.45,14379.11,13977.46,14379.11,30900],["2019-08-07",14218.45,14459.44,14057.79,14298.78,29100],["2019-08-08",14861.1,15584.07,14459.44,15584.07,115100],["2019-08-09",14861.1,15262.75,14459.44,15102.09,16500],["2019-08-12",14941.43,14941.43,14459.44,14459.44,5800],["2019-08-13",14138.12,14459.44,12852.84,13897.13,41800],["2019-08-14",13656.14,13816.8,13495.48,13816.8,19800],["2019-08-15",13656.14,13656.14,13013.5,13656.14,34200],["2019-08-16",13897.13,14138.12,13495.48,13495.48,15700],["2019-08-19",13656.14,13656.14,13495.48,13575.81,3500],["2019-08-20",13736.47,13897.13,13495.48,13575.81,20800],["2019-08-21",13656.14,13656.14,13334.82,13334.82,10800],["2019-08-22",13495.48,13656.14,13415.15,13656.14,9400],["2019-08-23",13575.81,13575.81,13415.15,13495.48,3700],["2019-08-26",13495.48,13575.81,13495.48,13575.81,2800],["2019-08-27",13575.81,13575.81,12933.17,13013.5,30800],["2019-08-28",13093.83,13093.83,13013.5,13013.5,8900],["2019-08-29",13013.5,13013.5,12772.51,12772.51,4600],["2019-08-30",12772.51,12852.84,12692.18,12852.84,27300],["2019-09-03",12451.19,12692.18,12210.2,12692.18,8700],["2019-09-04",12370.86,12451.19,12049.54,12210.2,8900],["2019-09-05",12451.19,12451.19,12370.86,12370.86,5900],["2019-09-06",12531.52,12531.52,12531.52,12531.52,900],["2019-09-09",12933.17,12933.17,12933.17,12933.17,100],["2019-09-10",12772.51,12772.51,12049.54,12049.54,7700],["2019-09-11",12210.2,12451.19,12210.2,12290.53,5200],["2019-09-12",12451.19,12451.19,12451.19,12451.19,1000],["2019-09-13",12451.19,12451.19,12290.53,12290.53,12800],["2019-09-16",12611.85,12772.51,12611.85,12692.18,37200],["2019-09-17",12852.84,12852.84,12852.84,12852.84,500],["2019-09-18",12451.19,12611.85,12451.19,12611.85,5800],["2019-09-19",12451.19,12611.85,11567.56,12129.87,15400],["2019-09-20",12049.54,12451.19,12049.54,12370.86,5800],["2019-09-23",12290.53,12370.86,12290.53,12370.86,1700],["2019-09-24",12129.87,12210.2,12129.87,12210.2,5200],["2019-09-25",12049.54,12210.2,11728.22,12210.2,9000],["2019-09-26",11728.22,12451.19,11728.22,12451.19,2600],["2019-09-27",12451.19,12772.51,12451.19,12772.51,5000],["2019-09-30",12370.86,12451.19,12370.86,12451.19,500],["2019-10-01",12370.86,12852.84,12370.86,12852.84,2300],["2019-10-02",11728.22,12370.86,11728.22,12370.86,3000],["2019-10-03",12049.54,12049.54,11888.88,11888.88,2400],["2019-10-04",11888.88,12451.19,11808.55,12451.19,2200],["2019-10-07",11969.21,11969.21,11969.21,11969.21,600],["2019-10-08",12451.19,12451.19,11969.21,12129.87,10000],["2019-10-09",12049.54,12049.54,12049.54,12049.54,2000],["2019-10-10",12049.54,12772.51,12049.54,12772.51,8000],["2019-10-11",13174.16,13174.16,12451.19,12933.17,8400],["2019-10-14",13174.16,13174.16,13174.16,13174.16,0],["2019-10-15",12049.54,12129.87,12049.54,12129.87,2300],["2019-10-16",12129.87,12129.87,12129.87,12129.87,0],["2019-10-17",12129.87,12129.87,12129.87,12129.87,0],["2019-10-18",12129.87,12129.87,12049.54,12049.54,9900],["2019-10-21",12049.54,12049.54,11969.21,11969.21,6000],["2019-10-22",12049.54,12049.54,12049.54,12049.54,100],["2019-10-23",11969.21,12370.86,11969.21,12370.86,4800],["2019-10-24",12049.54,12611.85,12049.54,12049.54,4200],["2019-10-25",12049.54,12290.53,11888.88,11888.88,5900],["2019-10-28",12611.85,12611.85,12611.85,12611.85,2300],["2019-10-29",11969.21,11969.21,11969.21,11969.21,500],["2019-10-30",11888.88,11888.88,11728.22,11728.22,1700],["2019-10-31",11808.55,11808.55,11808.55,11808.55,0],["2019-11-01",11808.55,11808.55,11808.55,11808.55,7000],["2019-11-04",12049.54,12049.54,10442.93,10442.93,86300],["2019-11-05",10764.25,10764.25,10683.92,10683.92,4000],["2019-11-06",11005.24,11165.9,10442.93,10442.93,12000],["2019-11-07",10442.93,10844.58,10442.93,10844.58,800],["2019-11-08",10523.26,10603.59,10442.93,10603.59,29100],["2019-11-11",10282.27,10282.27,10282.27,10282.27,700],["2019-11-12",10282.27,10282.27,10282.27,10282.27,0],["2019-11-13",10201.94,10362.6,10201.94,10201.94,9000],["2019-11-14",10362.6,10603.59,10362.6,10603.59,3300],["2019-11-15",10442.93,10442.93,10442.93,10442.93,0],["2019-11-18",10442.93,10442.93,10442.93,10442.93,5100],["2019-11-19",10442.93,10442.93,10442.93,10442.93,700],["2019-11-20",10362.6,10442.93,10362.6,10442.93,4200],["2019-11-21",10442.93,10523.26,10442.93,10442.93,11300],["2019-11-22",10442.93,10442.93,10442.93,10442.93,800],["2019-11-25",10924.91,10924.91,10442.93,10442.93,8500],["2019-11-26",10121.61,10121.61,10121.61,10121.61,3100],["2019-11-27",9880.62,10041.28,9719.96,10041.28,1300],["2019-11-28",10201.94,10201.94,10121.61,10121.61,1100],["2019-11-29",10121.61,10282.27,10121.61,10201.94,4800],["2019-12-02",10442.93,10442.93,10362.6,10362.6,60900],["2019-12-03",10442.93,10442.93,10282.27,10282.27,1100],["2019-12-04",10362.6,10362.6,10362.6,10362.6,2500],["2019-12-05",10362.6,10362.6,10362.6,10362.6,1200],["2019-12-06",10362.6,10362.6,10362.6,10362.6,1300],["2019-12-09",10282.27,10442.93,10282.27,10442.93,8000],["2019-12-10",10442.93,10442.93,10442.93,10442.93,0],["2019-12-11",10442.93,10442.93,10442.93,10442.93,400],["2019-12-12",10442.93,10442.93,10282.27,10282.27,200],["2019-12-13",10362.6,10362.6,10282.27,10282.27,11700],["2019-12-16",10282.27,10362.6,10282.27,10362.6,1000],["2019-12-17",10362.6,10362.6,10362.6,10362.6,300],["2019-12-18",10362.6,10362.6,10362.6,10362.6,1200],["2019-12-19",10362.6,10362.6,10362.6,10362.6,0],["2019-12-20",10442.93,10442.93,10442.93,10442.93,200],["2019-12-23",10201.94,10201.94,10201.94,10201.94,5400],["2019-12-24",10121.61,10121.61,10121.61,10121.61,5800],["2019-12-25",10041.28,10121.61,10041.28,10121.61,6000],["2019-12-26",10121.61,10121.61,10121.61,10121.61,1800],["2019-12-27",10121.61,10121.61,10121.61,10121.61,0],["2019-12-30",10121.61,10121.61,10121.61,10121.61,0],["2019-12-31",10041.28,10041.28,10041.28,10041.28,3500],["2020-01-02",10041.28,10041.28,10041.28,10041.28,500],["2020-01-03",9960.95,10041.28,9960.95,10041.28,5100],["2020-01-06",10041.28,10041.28,10041.28,10041.28,0],["2020-01-07",10282.27,10844.58,10282.27,10282.27,3000],["2020-01-08",10121.61,10121.61,10041.28,10041.28,8000],["2020-01-09",10041.28,10041.28,10041.28,10041.28,0],["2020-01-10",10041.28,10041.28,10041.28,10041.28,0],["2020-01-13",10041.28,10041.28,10041.28,10041.28,0],["2020-01-14",9960.95,9960.95,9880.62,9880.62,4300],["2020-01-15",9960.95,10041.28,9960.95,10041.28,300],["2020-01-16",10041.28,10041.28,10041.28,10041.28,1200],["2020-01-17",10041.28,10041.28,10041.28,10041.28,3300],["2020-01-20",10041.28,10041.28,9880.62,9880.62,7900],["2020-01-21",9960.95,10041.28,9880.62,10041.28,2400],["2020-01-22",9880.62,9880.62,9880.62,9880.62,0],["2020-01-30",9880.62,9880.62,9719.96,9719.96,2800],["2020-01-31",9719.96,9719.96,9478.97,9559.3,7900],["2020-02-03",9157.65,9157.65,8836.33,8836.33,15100],["2020-02-04",8996.99,9077.32,8996.99,9077.32,12200],["2020-02-05",9559.3,9639.63,9559.3,9639.63,10100],["2020-02-06",9639.63,9639.63,9639.63,9639.63,2400],["2020-02-07",9639.63,9639.63,9639.63,9639.63,0],["2020-02-10",9639.63,9639.63,9237.98,9639.63,21600],["2020-02-11",10041.28,10041.28,9880.62,9880.62,5800],["2020-02-12",10041.28,10442.93,10041.28,10282.27,10300],["2020-02-13",10362.6,10362.6,10041.28,10041.28,13800],["2020-02-14",10121.61,10121.61,10041.28,10121.61,5600],["2020-02-17",10041.28,10523.26,10041.28,10442.93,45400],["2020-02-18",10442.93,11085.57,10442.93,10844.58,40400],["2020-02-19",10844.58,11888.88,10844.58,11888.88,28100],["2020-02-20",11647.89,11888.88,11487.22,11487.22,21300],["2020-02-21",11969.21,12049.54,11165.9,11246.23,18100],["2020-02-24",11246.23,11246.23,10764.25,11005.24,25600],["2020-02-25",11085.57,11888.88,11005.24,11808.55,25500],["2020-02-26",12451.19,12451.19,11969.21,12210.2,29600],["2020-02-27",12049.54,12772.51,12049.54,12451.19,39500],["2020-02-28",12531.52,12531.52,11888.88,12370.86,18000],["2020-03-02",12129.87,12692.18,12129.87,12531.52,19400],["2020-03-03",12451.19,12692.18,12210.2,12611.85,30600],["2020-03-04",12692.18,12692.18,12531.52,12611.85,10600],["2020-03-05",12611.85,12692.18,12451.19,12611.85,9600],["2020-03-06",12611.85,12611.85,11969.21,11969.21,6700],["2020-03-09",11647.89,11647.89,10844.58,10844.58,39700],["2020-03-10",10683.92,12049.54,10603.59,11567.56,33400],["2020-03-11",11969.21,12049.54,11487.22,11969.21,11000],["2020-03-12",11246.23,11326.56,10603.59,11246.23,48600],["2020-03-13",10442.93,11085.57,10442.93,10603.59,5500],["2020-03-16",11406.89,11487.22,11085.57,11085.57,4400],["2020-03-17",11326.56,11728.22,11165.9,11728.22,34400],["2020-03-18",11487.22,11808.55,11487.22,11808.55,18800],["2020-03-19",11647.89,13334.82,11647.89,13254.49,95700],["2020-03-20",13013.5,13977.46,12852.84,13093.83,8800],["2020-03-23",13093.83,13656.14,12049.54,12531.52,21000],["2020-03-24",12852.84,13575.81,12852.84,13495.48,25900],["2020-03-25",14057.79,14057.79,12611.85,13415.15,21300],["2020-03-26",13254.49,13254.49,12531.52,13013.5,9300],["2020-03-27",13174.16,13174.16,12531.52,13093.83,11900],["2020-03-30",12852.84,12852.84,11647.89,12049.54,32600],["2020-03-31",12933.17,12933.17,11647.89,11969.21,6300],["2020-04-01",11647.89,12611.85,11647.89,12611.85,1200],["2020-04-03",12451.19,12451.19,12370.86,12370.86,3400],["2020-04-06",12451.19,12852.84,12290.53,12852.84,21500],["2020-04-07",12852.84,13093.83,12611.85,13093.83,33400],["2020-04-08",12531.52,12531.52,12451.19,12451.19,300],["2020-04-09",13254.49,13254.49,12451.19,12451.19,3900],["2020-04-10",12370.86,13093.83,12370.86,13013.5,17900],["2020-04-13",12451.19,12531.52,11647.89,12129.87,41100],["2020-04-14",11969.21,12290.53,11969.21,12049.54,6900],["2020-04-15",12049.54,12129.87,11969.21,12049.54,16300],["2020-04-16",12049.54,12049.54,12049.54,12049.54,14500],["2020-04-17",12772.51,12772.51,11969.21,12370.86,13300],["2020-04-20",12531.52,13254.49,12531.52,13254.49,12700],["2020-04-21",13013.5,13013.5,12210.2,12451.19,13700],["2020-04-22",12290.53,12772.51,12210.2,12772.51,1100],["2020-04-23",13334.82,14057.79,13093.83,14057.79,59700],["2020-04-24",14057.79,15262.75,14057.79,14218.45,41900],["2020-04-27",14539.77,14539.77,14459.44,14539.77,4900],["2020-04-28",15182.42,15182.42,14539.77,15102.09,6500],["2020-04-29",14700.43,14861.1,14700.43,14861.1,24100],["2020-05-04",14138.12,15182.42,14138.12,15182.42,400],["2020-05-05",14379.11,14379.11,13093.83,13977.46,1900],["2020-05-06",14057.79,14057.79,13495.48,13495.48,12600],["2020-05-07",13736.47,14379.11,13656.14,14379.11,12100],["2020-05-08",14057.79,14057.79,13897.13,13897.13,10900],["2020-05-11",13977.46,14057.79,13897.13,13977.46,18400],["2020-05-12",13977.46,13977.46,13816.8,13977.46,24200],["2020-05-13",14379.11,15905.39,13977.46,14539.77,33000],["2020-05-14",14620.1,14620.1,14539.77,14620.1,12200],["2020-05-15",14620.1,14620.1,14459.44,14620.1,17100],["2020-05-18",14620.1,14620.1,14620.1,14620.1,26500],["2020-05-19",14620.1,14700.43,14459.44,14459.44,19100],["2020-05-20",14539.77,14539.77,14539.77,14539.77,1200],["2020-05-21",14539.77,14539.77,14539.77,14539.77,0],["2020-05-22",14539.77,14539.77,14539.77,14539.77,0],["2020-05-25",14459.44,14459.44,14057.79,14379.11,11400],["2020-05-26",15664.4,15664.4,14057.79,14057.79,12700],["2020-05-27",14138.12,14138.12,14057.79,14057.79,11700],["2020-05-28",14057.79,14057.79,14057.79,14057.79,11000],["2020-05-29",14057.79,14459.44,14057.79,14057.79,11100],["2020-06-01",14218.45,14780.77,14218.45,14539.77,9200],["2020-06-02",14298.78,14298.78,14057.79,14298.78,26000],["2020-06-03",14218.45,14379.11,14218.45,14379.11,11800],["2020-06-04",14379.11,14459.44,14379.11,14459.44,6100],["2020-06-05",14379.11,14861.1,14379.11,14700.43,14600],["2020-06-08",15262.75,15262.75,14459.44,14459.44,900],["2020-06-09",14700.43,14700.43,14700.43,14700.43,1000],["2020-06-10",14861.1,14861.1,14700.43,14700.43,1800],["2020-06-11",14700.43,14700.43,13656.14,13656.14,21900],["2020-06-12",13656.14,14057.79,13656.14,13736.47,6500],["2020-06-15",14057.79,14057.79,13334.82,13977.46,5600],["2020-06-16",13736.47,14780.77,13415.15,13415.15,10400],["2020-06-17",13495.48,13495.48,12852.84,12933.17,17000],["2020-06-18",13254.49,13254.49,13254.49,13254.49,100],["2020-06-19",13254.49,13816.8,13254.49,13816.8,800],["2020-06-22",13575.81,14459.44,13575.81,14459.44,7500],["2020-06-23",14459.44,14459.44,14218.45,14379.11,16900],["2020-06-24",15021.76,15021.76,14379.11,14459.44,37000],["2020-06-25",14379.11,14379.11,14379.11,14379.11,100],["2020-06-26",14459.44,14539.77,14459.44,14539.77,9300],["2020-06-29",13816.8,13816.8,13656.14,13656.14,5000],["2020-06-30",13736.47,14379.11,13334.82,13736.47,11500],["2020-07-01",14057.79,14057.79,13334.82,13334.82,8500],["2020-07-02",15262.75,15262.75,14379.11,14379.11,600],["2020-07-03",13656.14,14218.45,13334.82,13415.15,42500],["2020-07-06",14218.45,14218.45,13334.82,13495.48,42800],["2020-07-07",14218.45,14218.45,14057.79,14057.79,200],["2020-07-08",13575.81,14057.79,13575.81,13736.47,12200],["2020-07-09",13816.8,13977.46,13736.47,13736.47,7600],["2020-07-10",13816.8,13897.13,13816.8,13897.13,1000],["2020-07-13",13897.13,13897.13,13575.81,13897.13,4500],["2020-07-14",13816.8,14057.79,13816.8,13897.13,8200],["2020-07-15",13736.47,13816.8,13656.14,13816.8,6200],["2020-07-16",13656.14,13736.47,13656.14,13656.14,4300],["2020-07-17",13816.8,13816.8,13656.14,13736.47,4100],["2020-07-20",13897.13,13977.46,13736.47,13736.47,1200],["2020-07-21",13656.14,13897.13,12852.84,13897.13,4200],["2020-07-22",13977.46,13977.46,13254.49,13736.47,900],["2020-07-23",13977.46,13977.46,13656.14,13736.47,12900],["2020-07-24",13736.47,13736.47,13254.49,13254.49,7300],["2020-07-27",13399.5,13840.28,13311.35,13575.81,17900],["2020-07-28",13575.81,14016.58,13575.81,14016.58,2400],["2020-07-29",14016.58,14016.58,12870.57,13575.81,3600],["2020-07-30",13399.5,13399.5,13399.5,13399.5,1000],["2020-07-31",13399.5,13575.81,13223.19,13575.81,10300],["2020-08-03",13575.81,13928.43,13575.81,13928.43,4200],["2020-08-04",13840.28,13928.43,13840.28,13840.28,3600],["2020-08-05",13840.28,14104.74,13840.28,13928.43,3600],["2020-08-06",13928.43,14104.74,13928.43,14016.58,7400],["2020-08-07",14104.74,14104.74,14016.58,14016.58,3900],["2020-08-10",14192.89,14281.05,14104.74,14281.05,8000],["2020-08-11",14457.36,14898.13,14457.36,14545.51,8500],["2020-08-12",14545.51,14721.82,14545.51,14721.82,13500],["2020-08-13",14633.67,14721.82,14545.51,14633.67,12200],["2020-08-14",14721.82,14721.82,14457.36,14457.36,33300],["2020-08-17",14545.51,14545.51,14457.36,14545.51,25600],["2020-08-18",14545.51,15162.59,14545.51,15162.59,37400],["2020-08-19",15338.9,16044.14,15338.9,15779.68,29900],["2020-08-20",15955.99,15955.99,15779.68,15779.68,4600],["2020-08-21",15867.83,15867.83,15338.9,15427.06,7200],["2020-08-24",15515.21,15515.21,15074.44,15250.75,11400],["2020-08-25",15427.06,15427.06,15162.59,15250.75,4000],["2020-08-26",15162.59,15338.9,15162.59,15250.75,9000],["2020-08-27",15162.59,15162.59,15162.59,15162.59,4600],["2020-08-28",15074.44,15074.44,14898.13,14898.13,10500],["2020-08-31",15603.37,15603.37,14898.13,14898.13,8600],["2020-09-01",14721.82,14986.29,14721.82,14986.29,8800],["2020-09-03",14986.29,14986.29,14898.13,14898.13,10400],["2020-09-04",14898.13,14986.29,14898.13,14986.29,15400],["2020-09-07",15074.44,15074.44,14898.13,14898.13,25900],["2020-09-08",14898.13,14986.29,14809.98,14898.13,21000],["2020-09-09",15074.44,15074.44,15074.44,15074.44,100],["2020-09-10",14898.13,14986.29,14721.82,14809.98,16600],["2020-09-11",14898.13,15074.44,14721.82,14986.29,15900],["2020-09-14",15162.59,15338.9,14986.29,14986.29,5600],["2020-09-15",14986.29,15250.75,14986.29,15250.75,200],["2020-09-16",15074.44,15074.44,14986.29,15074.44,3700],["2020-09-17",14986.29,15074.44,14986.29,15074.44,900],["2020-09-18",15074.44,15250.75,15074.44,15250.75,2400],["2020-09-21",15074.44,15779.68,15074.44,15779.68,7900],["2020-09-22",15779.68,15779.68,15603.37,15603.37,10500],["2020-09-23",15691.52,15691.52,15515.21,15515.21,17500],["2020-09-24",15515.21,15515.21,15427.06,15427.06,11400],["2020-09-25",15427.06,15427.06,15162.59,15162.59,10300],["2020-09-28",15250.75,15250.75,15250.75,15250.75,2000],["2020-09-29",15250.75,15250.75,15250.75,15250.75,7000],["2020-09-30",15250.75,15250.75,15250.75,15250.75,4600],["2020-10-01",15250.75,15250.75,15162.59,15250.75,3500],["2020-10-02",15162.59,15250.75,15162.59,15250.75,300],["2020-10-05",15162.59,15250.75,14986.29,15250.75,6200],["2020-10-06",15162.59,15603.37,15074.44,15603.37,5400],["2020-10-07",15162.59,15427.06,15162.59,15427.06,14800],["2020-10-08",15250.75,16661.22,15250.75,16661.22,2600],["2020-10-09",15338.9,15338.9,15338.9,15338.9,3200],["2020-10-12",15338.9,15338.9,15338.9,15338.9,5200],["2020-10-13",15338.9,15338.9,14986.29,14986.29,3200],["2020-10-14",15250.75,15250.75,14898.13,14986.29,17300],["2020-10-15",14986.29,14986.29,14898.13,14898.13,35500],["2020-10-16",14898.13,15074.44,14898.13,15074.44,19500],["2020-10-19",14898.13,14986.29,14898.13,14986.29,8000],["2020-10-20",14986.29,14986.29,14898.13,14898.13,4500],["2020-10-21",15338.9,15338.9,14898.13,14898.13,4000],["2020-10-22",14986.29,14986.29,14898.13,14898.13,11000],["2020-10-23",14986.29,15162.59,14986.29,15162.59,2800],["2020-10-26",15074.44,15074.44,14986.29,14986.29,11200],["2020-10-27",15074.44,15074.44,14986.29,14986.29,5900],["2020-10-28",14986.29,15074.44,14809.98,14809.98,14000],["2020-10-29",14898.13,14898.13,14898.13,14898.13,0],["2020-10-30",14898.13,14986.29,14898.13,14986.29,700],["2020-11-02",14898.13,14898.13,14898.13,14898.13,0],["2020-11-03",14898.13,14898.13,14898.13,14898.13,0],["2020-11-04",14986.29,14986.29,14898.13,14986.29,1900],["2020-11-05",14986.29,14986.29,14898.13,14986.29,1900],["2020-11-06",14898.13,14898.13,14898.13,14898.13,800],["2020-11-09",14898.13,14898.13,14809.98,14809.98,2300],["2020-11-10",14809.98,14898.13,14809.98,14898.13,900],["2020-11-11",14986.29,14986.29,14986.29,14986.29,7600],["2020-11-12",14898.13,14898.13,14898.13,14898.13,8500],["2020-11-13",14898.13,14986.29,14898.13,14986.29,9200],["2020-11-16",14986.29,14986.29,14898.13,14898.13,6900],["2020-11-17",14986.29,15074.44,14986.29,15074.44,1000],["2020-11-18",14986.29,14986.29,14986.29,14986.29,7000],["2020-11-19",14986.29,14986.29,14986.29,14986.29,7400],["2020-11-20",14986.29,14986.29,14986.29,14986.29,700],["2020-11-23",14986.29,14986.29,14986.29,14986.29,4300],["2020-11-24",14986.29,15074.44,14986.29,14986.29,11300],["2020-11-25",15074.44,15427.06,15074.44,15427.06,9600],["2020-11-26",15427.06,15867.83,15427.06,15867.83,5300],["2020-11-27",15867.83,15867.83,15515.21,15515.21,2200],["2020-11-30",15427.06,15515.21,15162.59,15162.59,9100],["2020-12-01",15515.21,15515.21,15515.21,15515.21,3400],["2020-12-02",15515.21,15867.83,15515.21,15779.68,8400],["2020-12-03",15779.68,16308.6,15779.68,16308.6,11500],["2020-12-04",16396.76,16925.69,16220.45,16925.69,36300],["2020-12-07",16925.69,16925.69,16661.22,16661.22,1900],["2020-12-08",16749.38,16749.38,16396.76,16396.76,12600],["2020-12-09",16749.38,16925.69,16308.6,16837.53,5500],["2020-12-10",16749.38,16925.69,16749.38,16837.53,11000],["2020-12-11",16837.53,17630.92,16837.53,17190.15,18500],["2020-12-14",17190.15,17366.46,17102.0,17366.46,12300],["2020-12-15",17278.31,17366.46,17278.31,17366.46,2800],["2020-12-16",17630.92,19041.4,17630.92,19041.4,54200],["2020-12-17",19394.02,21245.26,19394.02,21157.11,19800],["2020-12-18",21157.11,21157.11,20716.34,20716.34,4200],["2020-12-21",20804.49,20804.49,19394.02,20187.41,20300],["2020-12-22",20275.56,20275.56,19834.79,20275.56,19700],["2020-12-23",20011.1,20011.1,19834.79,19834.79,10900],["2020-12-24",20716.34,20716.34,19922.94,20716.34,8500],["2020-12-25",20540.03,20540.03,20540.03,20540.03,0],["2020-12-28",21157.11,21157.11,20275.56,20275.56,9900],["2020-12-29",20275.56,20363.72,20275.56,20275.56,5300],["2020-12-30",20540.03,21157.11,20540.03,21157.11,59100],["2020-12-31",17719.08,21686.04,17719.08,21157.11,12600],["2021-01-04",21333.42,21597.88,21245.26,21333.42,13700],["2021-01-05",21333.42,21333.42,21245.26,21333.42,10100],["2021-01-06",21245.26,21245.26,21157.11,21157.11,8500],["2021-01-07",21245.26,21245.26,21157.11,21157.11,1700],["2021-01-08",21157.11,22832.05,21157.11,22743.89,8500],["2021-01-11",22743.89,22743.89,21245.26,21245.26,1500],["2021-01-12",22479.43,22479.43,20275.56,20363.72,6600],["2021-01-13",22038.65,22038.65,22038.65,22038.65,4500],["2021-01-14",22038.65,22038.65,22038.65,22038.65,0],["2021-01-15",21157.11,21157.11,20980.8,20980.8,3400],["2021-01-18",21157.11,21421.57,21068.95,21421.57,2700],["2021-01-19",21333.42,21333.42,20275.56,20980.8,19700],["2021-01-20",20892.64,20892.64,20892.64,20892.64,7600],["2021-01-21",20892.64,21068.95,20716.34,20892.64,5300],["2021-01-22",20275.56,20892.64,18071.7,19394.02,11100],["2021-01-25",19570.33,19570.33,18512.47,18688.78,6100],["2021-01-26",19217.71,19217.71,18953.24,19041.4,11000],["2021-01-27",19305.86,19394.02,19305.86,19305.86,1800],["2021-01-28",18953.24,19041.4,16749.38,17278.31,13600],["2021-01-29",18512.47,20363.72,18512.47,20363.72,700],["2021-02-01",18776.93,18776.93,18776.93,18776.93,100],["2021-02-02",18953.24,18953.24,18953.24,18953.24,500],["2021-02-03",19746.63,19746.63,19658.48,19658.48,400],["2021-02-04",19570.33,19570.33,19570.33,19570.33,1100],["2021-02-05",19570.33,19570.33,19570.33,19570.33,1500],["2021-02-08",19570.33,19570.33,19570.33,19570.33,200],["2021-02-09",19570.33,20716.34,19570.33,20451.87,5300],["2021-02-17",21157.11,21157.11,21157.11,21157.11,100],["2021-02-18",21068.95,21068.95,19041.4,20716.34,2600],["2021-02-19",20363.72,20363.72,20363.72,20363.72,0],["2021-02-22",20363.72,20716.34,17630.92,20275.56,7400],["2021-02-23",20275.56,20275.56,20275.56,20275.56,3200],["2021-02-24",19394.02,20363.72,18865.09,18865.09,15500],["2021-02-25",20011.1,20011.1,18865.09,18953.24,8000],["2021-02-26",19305.86,19305.86,18865.09,19305.86,2000],["2021-03-01",19394.02,19394.02,18953.24,18953.24,4100],["2021-03-02",19394.02,19394.02,19394.02,19394.02,11100],["2021-03-03",19482.17,19746.63,18865.09,19658.48,9700],["2021-03-04",19482.17,19482.17,19482.17,19482.17,0],["2021-03-05",19570.33,19570.33,19394.02,19394.02,4600],["2021-03-08",19482.17,19570.33,19394.02,19394.02,10400],["2021-03-09",19482.17,19482.17,19482.17,19482.17,0],["2021-03-10",19746.63,19746.63,19482.17,19482.17,900],["2021-03-11",19658.48,20099.25,19658.48,20011.1,11100],["2021-03-12",19482.17,19482.17,19394.02,19394.02,10400],["2021-03-15",20099.25,20540.03,20099.25,20540.03,25700],["2021-03-16",20275.56,20451.87,20099.25,20275.56,7600],["2021-03-17",20275.56,20451.87,20275.56,20451.87,13800],["2021-03-18",20275.56,20275.56,20275.56,20275.56,0],["2021-03-19",20275.56,20275.56,19658.48,19658.48,3400],["2021-03-22",20275.56,20275.56,19746.63,20187.41,2400],["2021-03-23",20275.56,20275.56,19570.33,20011.1,2700],["2021-03-24",19834.79,20275.56,19834.79,20099.25,10000],["2021-03-25",19834.79,20275.56,19834.79,20275.56,7500],["2021-03-26",19922.94,20011.1,19746.63,20011.1,15700],["2021-03-29",20275.56,21157.11,20275.56,20716.34,19900],["2021-03-30",20980.8,21421.57,20451.87,20451.87,8500],["2021-03-31",20716.34,20892.64,19658.48,20628.18,16500],["2021-04-01",20011.1,21068.95,20011.1,21068.95,8700],["2021-04-02",21157.11,21157.11,20804.49,20892.64,24400],["2021-04-05",21245.26,21333.42,20980.8,21157.11,12600],["2021-04-06",21333.42,21686.04,21333.42,21686.04,7100],["2021-04-07",21509.73,22214.96,21245.26,22214.96,17600],["2021-04-08",22479.43,22479.43,22214.96,22479.43,17100],["2021-04-09",22479.43,22567.58,22479.43,22567.58,2200],["2021-04-12",22655.74,23360.97,22655.74,23360.97,5300],["2021-04-13",23096.51,23801.75,23096.51,23096.51,6800],["2021-04-14",22920.2,23272.82,22920.2,22920.2,9000],["2021-04-15",22920.2,22920.2,22214.96,22832.05,23700],["2021-04-16",22655.74,22920.2,22214.96,22214.96,7900],["2021-04-19",22479.43,22479.43,22214.96,22479.43,5700],["2021-04-20",22655.74,23360.97,22655.74,23360.97,8100],["2021-04-22",22920.2,22920.2,22038.65,22214.96,22800],["2021-04-23",22126.81,22303.12,22126.81,22303.12,11300],["2021-04-26",22303.12,22303.12,22038.65,22303.12,33400],["2021-04-27",22214.96,22920.2,22038.65,22038.65,26600],["2021-04-28",22303.12,22567.58,22126.81,22126.81,800],["2021-04-29",23237.41,23237.41,22214.96,22214.96,11200],["2021-05-04",22400.86,23237.41,22400.86,22772.66,1300],["2021-05-05",22772.66,22865.61,22307.91,22307.91,38200],["2021-05-06",23237.41,24166.91,22772.66,24166.91,15400],["2021-05-07",24166.91,25561.15,24166.91,24631.65,19300],["2021-05-10",24724.6,24724.6,24166.91,24352.81,5600],["2021-05-11",24352.81,24445.76,23423.31,24445.76,12800],["2021-05-12",24259.86,25282.3,24259.86,25189.35,17400],["2021-05-13",25096.4,25561.15,24910.5,24910.5,11000],["2021-05-14",24259.86,24352.81,24166.91,24166.91,17500],["2021-05-17",23981.01,23981.01,23237.41,23237.41,7500],["2021-05-18",23237.41,24166.91,23237.41,24166.91,6900],["2021-05-19",23237.41,23702.16,23237.41,23237.41,9700],["2021-05-20",24166.91,24166.91,23144.46,23144.46,5800],["2021-05-21",23423.31,23423.31,23051.51,23051.51,1700],["2021-05-24",23237.41,23237.41,23051.51,23051.51,3300],["2021-05-25",23144.46,23423.31,23144.46,23330.36,11000],["2021-05-26",23330.36,24166.91,23237.41,23330.36,12500],["2021-05-27",23423.31,23423.31,23051.51,23423.31,16900],["2021-05-28",23237.41,23237.41,23237.41,23237.41,4900],["2021-05-31",23237.41,23237.41,22493.81,22679.71,8800],["2021-06-01",22679.71,23237.41,22493.81,22772.66,33400],["2021-06-02",23144.46,23702.16,22772.66,22772.66,10300],["2021-06-03",22865.61,22865.61,22772.66,22772.66,6000],["2021-06-04",23237.41,23237.41,22865.61,22865.61,1200],["2021-06-07",23144.46,23144.46,22865.61,22865.61,4000],["2021-06-08",19519.42,23144.46,19519.42,22772.66,21700],["2021-06-09",22772.66,23609.21,22679.71,22679.71,10000],["2021-06-10",20634.82,26025.9,20634.82,25932.95,16295600],["2021-06-11",26025.9,26025.9,23888.06,25003.45,10800],["2021-06-14",25561.15,26955.4,25096.4,26955.4,75400],["2021-06-15",25840.0,26955.4,24166.91,26955.4,70600],["2021-06-16",26583.6,27884.89,26304.75,27884.89,9700],["2021-06-17",30301.58,30301.58,27884.89,27977.84,41700],["2021-06-18",29743.88,29743.88,28907.34,28907.34,1000],["2021-06-21",26025.9,26304.75,26025.9,26211.8,3900],["2021-06-22",26025.9,26211.8,25096.4,25468.2,13400],["2021-06-23",22586.76,24259.86,22586.76,24259.86,20700],["2021-06-24",23888.06,26955.4,23888.06,25096.4,7400],["2021-06-25",24817.55,24817.55,24724.6,24724.6,2000],["2021-06-28",24724.6,24724.6,24724.6,24724.6,1300],["2021-06-29",24724.6,24724.6,24724.6,24724.6,900],["2021-06-30",27791.94,27791.94,24724.6,24724.6,1000],["2021-07-01",23423.31,23702.16,23423.31,23702.16,2600],["2021-07-02",25654.1,25654.1,23795.11,23795.11,300],["2021-07-05",24166.91,24166.91,23702.16,23702.16,2100],["2021-07-06",24817.55,24817.55,23702.16,24166.91,22600],["2021-07-07",24073.96,24259.86,24073.96,24259.86,1000],["2021-07-08",24166.91,24166.91,24166.91,24166.91,0],["2021-07-09",23237.41,23330.36,23237.41,23237.41,7700],["2021-07-12",23423.31,23423.31,23144.46,23144.46,10700],["2021-07-13",23144.46,23144.46,23144.46,23144.46,0],["2021-07-14",21843.17,21843.17,21843.17,21843.17,500],["2021-07-15",21843.17,21843.17,19705.32,19705.32,4100],["2021-07-16",21378.42,22865.61,21378.42,22865.61,1800],["2021-07-19",22307.91,24538.71,22307.91,24538.71,1100],["2021-07-20",24259.86,24259.86,24259.86,24259.86,100],["2021-07-21",24166.91,24166.91,24166.91,24166.91,2000],["2021-07-22",24166.91,24352.81,24166.91,24166.91,10300],["2021-07-23",24166.91,24166.91,24166.91,24166.91,0],["2021-07-26",21378.42,23888.06,21378.42,23888.06,2300],["2021-07-27",23516.26,23516.26,23516.26,23516.26,0],["2021-07-28",22493.81,23330.36,22400.86,23330.36,2800],["2021-07-29",22307.91,23516.26,22307.91,23516.26,2300],["2021-07-30",23330.36,23423.31,23330.36,23423.31,600],["2021-08-02",23330.36,23330.36,23330.36,23330.36,2000],["2021-08-03",22307.91,23981.01,22307.91,23237.41,12400],["2021-08-04",23051.51,23237.41,22772.66,22865.61,7900],["2021-08-05",24631.65,24631.65,22679.71,22679.71,1300],["2021-08-06",20634.82,23795.11,20634.82,22772.66,2100],["2021-08-09",22772.66,23237.41,22772.66,23237.41,5300],["2021-08-10",23144.46,23144.46,23144.46,23144.46,500],["2021-08-11",23237.41,23423.31,23237.41,23237.41,13500],["2021-08-12",23144.46,23237.41,23144.46,23237.41,5100],["2021-08-13",23237.41,23330.36,23237.41,23237.41,7300],["2021-08-16",22307.91,23609.21,22307.91,23237.41,1700],["2021-08-17",22772.66,23051.51,22772.66,22958.56,5500],["2021-08-18",23051.51,23051.51,23051.51,23051.51,0],["2021-08-19",23702.16,23795.11,23237.41,23702.16,5700],["2021-08-20",22772.66,22772.66,22772.66,22772.66,500],["2021-08-23",22772.66,22772.66,22772.66,22772.66,0],["2021-08-24",22307.91,22307.91,22307.91,22307.91,6000],["2021-08-25",22307.91,22307.91,22307.91,22307.91,1200],["2021-08-26",24073.96,24073.96,22122.01,22122.01,900],["2021-08-27",22307.91,22307.91,22307.91,22307.91,500],["2021-08-30",22307.91,22307.91,22307.91,22307.91,1500],["2021-08-31",22122.01,23237.41,22122.01,23237.41,2900],["2021-09-01",22586.76,22586.76,22493.81,22493.81,4400],["2021-09-06",23051.51,25840.0,23051.51,25840.0,22500],["2021-09-07",25561.15,26025.9,25096.4,25561.15,11100],["2021-09-08",25561.15,25561.15,25561.15,25561.15,0],["2021-09-09",25561.15,25561.15,25561.15,25561.15,0],["2021-09-10",25561.15,25561.15,25561.15,25561.15,3200],["2021-09-13",26955.4,26955.4,26955.4,26955.4,800],["2021-09-14",24631.65,26211.8,24631.65,26211.8,1500],["2021-09-15",24631.65,24631.65,24166.91,24259.86,1100],["2021-09-16",24166.91,26025.9,24166.91,25932.95,1600],["2021-09-17",25932.95,25932.95,25096.4,25561.15,8000],["2021-09-20",25468.2,25468.2,25468.2,25468.2,0],["2021-09-21",26862.45,26862.45,26025.9,26025.9,2300],["2021-09-22",26025.9,26025.9,25375.25,25375.25,1900],["2021-09-23",26025.9,26025.9,26025.9,26025.9,3100],["2021-09-24",24631.65,25003.45,23237.41,23237.41,8100],["2021-09-27",24631.65,24631.65,24631.65,24631.65,900],["2021-09-28",24631.65,24631.65,24631.65,24631.65,0],["2021-09-29",25003.45,25096.4,25003.45,25096.4,1800],["2021-09-30",25468.2,28721.44,25468.2,28721.44,60500],["2021-10-01",28814.39,31231.08,28814.39,29743.88,130900],["2021-10-04",31045.18,31045.18,31045.18,31045.18,0],["2021-10-05",31045.18,31045.18,31045.18,31045.18,2500],["2021-10-06",31045.18,31045.18,31045.18,31045.18,900],["2021-10-07",30952.23,30952.23,30859.28,30859.28,600],["2021-10-08",27513.09,27513.09,27513.09,27513.09,4000],["2021-10-11",25096.4,25840.0,25096.4,25096.4,1900],["2021-10-12",27791.94,28814.39,27791.94,27884.89,3200],["2021-10-13",28163.74,28163.74,28163.74,28163.74,200],["2021-10-14",27048.35,27884.89,27048.35,27884.89,20300],["2021-10-15",27327.19,30487.48,26955.4,28349.64,16188500],["2021-10-18",28442.59,28442.59,28442.59,28442.59,7800],["2021-10-19",28442.59,28442.59,28442.59,28442.59,0],["2021-10-20",32625.32,32625.32,28442.59,28442.59,1100],["2021-10-21",33090.07,33090.07,32439.42,32439.42,200],["2021-10-22",32439.42,32439.42,28814.39,28814.39,3400],["2021-10-25",32532.37,32532.37,28349.64,28349.64,600],["2021-10-26",32439.42,32439.42,28256.69,28256.69,8000],["2021-10-27",28442.59,28535.54,27513.09,28535.54,20000],["2021-10-28",31881.73,31881.73,27513.09,29650.94,10300],["2021-10-29",29186.19,29186.19,29000.29,29186.19,4300],["2021-11-01",25561.15,30208.63,25561.15,30208.63,5100],["2021-11-02",29186.19,29279.14,28814.39,29186.19,5300],["2021-11-03",27513.09,28256.69,27513.09,28163.74,30200],["2021-11-04",29743.88,29836.83,29743.88,29743.88,72300],["2021-11-05",30487.48,30673.38,30394.53,30673.38,10800],["2021-11-08",35042.01,35042.01,30673.38,30673.38,4400],["2021-11-09",35320.86,35320.86,27884.89,33461.87,9600],["2021-11-10",37644.6,37644.6,29743.88,35785.61,165300],["2021-11-11",35692.66,36064.46,33926.62,36064.46,91600],["2021-11-12",35785.61,35878.56,35413.81,35878.56,29700],["2021-11-15",35692.66,35785.61,35506.76,35506.76,7400],["2021-11-16",35692.66,35692.66,35692.66,35692.66,0],["2021-11-17",35134.96,35320.86,33461.87,34577.27,29900],["2021-11-18",33461.87,34856.12,33461.87,34856.12,300],["2021-11-19",39503.6,39503.6,34856.12,34856.12,400],["2021-11-22",41362.59,41362.59,30859.28,35971.51,24900],["2021-11-23",31695.83,31695.83,31695.83,31695.83,0],["2021-11-24",32346.47,32439.42,32346.47,32439.42,200],["2021-11-25",32532.37,32532.37,32532.37,32532.37,900],["2021-11-26",37365.76,37365.76,32439.42,32439.42,11500],["2021-11-29",32532.37,32532.37,32532.37,32532.37,100],["2021-11-30",34391.37,34391.37,33647.77,33647.77,200],["2021-12-01",33926.62,38109.35,33926.62,38109.35,13200],["2021-12-02",34205.47,35134.96,34205.47,35134.96,400],["2021-12-03",34856.12,35785.61,34763.17,35506.76,17600],["2021-12-06",32160.58,35599.71,32160.58,35599.71,28300],["2021-12-07",36250.36,36250.36,36250.36,36250.36,1300],["2021-12-08",36250.36,36250.36,36250.36,36250.36,300],["2021-12-09",36250.36,36250.36,36250.36,36250.36,0],["2021-12-10",41548.49,41548.49,39968.35,39968.35,18000],["2021-12-13",37179.86,37179.86,37179.86,37179.86,400],["2021-12-14",37179.86,37179.86,37179.86,37179.86,900],["2021-12-15",37179.86,37179.86,35320.86,36250.36,700],["2021-12-16",38109.35,38109.35,38109.35,38109.35,200],["2021-12-17",37179.86,37179.86,37179.86,37179.86,100],["2021-12-20",36250.36,36250.36,36250.36,36250.36,100],["2021-12-21",36250.36,36250.36,34484.32,34484.32,300],["2021-12-22",38109.35,38109.35,38109.35,38109.35,3100],["2021-12-23",38109.35,38109.35,38109.35,38109.35,0],["2021-12-24",33461.87,36064.46,33461.87,36064.46,600],["2021-12-27",34763.17,34763.17,34763.17,34763.17,0],["2021-12-28",35134.96,36064.46,35134.96,35134.96,5700],["2021-12-29",37179.86,37179.86,37179.86,37179.86,101700],["2021-12-30",34856.12,37179.86,34856.12,37179.86,300],["2021-12-31",40897.84,40897.84,40897.84,40897.84,23600],["2022-01-04",40897.84,40897.84,40897.84,40897.84,0],["2022-01-05",35320.86,36715.11,35320.86,36529.21,1800],["2022-01-06",42013.24,42013.24,42013.24,42013.24,100],["2022-01-07",42013.24,42013.24,42013.24,42013.24,0],["2022-01-10",36715.11,36715.11,36715.11,36715.11,8000],["2022-01-11",36715.11,36715.11,36715.11,36715.11,6000],["2022-01-12",36715.11,36715.11,36715.11,36715.11,0],["2022-01-13",39224.75,39224.75,36250.36,36715.11,11200],["2022-01-14",36715.11,36715.11,36715.11,36715.11,0],["2022-01-17",42199.14,42199.14,36250.36,36250.36,7800],["2022-01-18",36715.11,36715.11,36715.11,36715.11,0],["2022-01-19",36250.36,37644.6,36250.36,37644.6,120900],["2022-01-20",36343.31,36343.31,36343.31,36343.31,0],["2022-01-21",40897.84,40897.84,40897.84,40897.84,100],["2022-01-24",40897.84,40897.84,35785.61,35785.61,4000],["2022-01-25",41734.39,41734.39,41734.39,41734.39,3400],["2022-01-26",41734.39,41734.39,41734.39,41734.39,0],["2022-01-27",37923.45,37923.45,37923.45,37923.45,4100],["2022-01-28",43593.38,43593.38,37179.86,37365.76,3400],["2022-02-07",42942.73,42942.73,36343.31,36343.31,200],["2022-02-08",41827.34,41827.34,41827.34,41827.34,100],["2022-02-09",36250.36,37179.86,36250.36,37179.86,1500],["2022-02-10",39038.85,39038.85,39038.85,39038.85,100],["2022-02-11",39038.85,39038.85,39038.85,39038.85,0],["2022-02-14",39038.85,39038.85,39038.85,39038.85,0],["2022-02-15",44894.68,44894.68,44894.68,44894.68,100],["2022-02-16",44894.68,44894.68,44894.68,44894.68,0],["2022-02-17",38202.3,38295.25,38202.3,38295.25,1400],["2022-02-18",43872.23,43872.23,40897.84,40897.84,5100],["2022-02-21",40990.79,40990.79,40990.79,40990.79,0],["2022-02-22",40990.79,40990.79,40990.79,40990.79,0],["2022-02-23",37179.86,37179.86,36250.36,36250.36,2100],["2022-02-24",41734.39,41734.39,37179.86,37179.86,200],["2022-02-25",39503.6,39503.6,39503.6,39503.6,0],["2022-02-28",35506.76,35506.76,35506.76,35506.76,5000],["2022-03-01",39410.65,39410.65,39410.65,39410.65,100],["2022-03-02",39410.65,39410.65,39410.65,39410.65,0],["2022-03-03",34391.37,36250.36,34391.37,36250.36,2600],["2022-03-04",36715.11,37551.65,36250.36,37551.65,84700],["2022-03-07",36993.96,37086.91,35878.56,35878.56,10500],["2022-03-08",36993.96,36993.96,36993.96,36993.96,1700],["2022-03-09",41827.34,41827.34,36993.96,36993.96,200],["2022-03-10",36250.36,36343.31,36250.36,36343.31,200],["2022-03-11",36901.01,36901.01,36901.01,36901.01,200],["2022-03-14",36901.01,36901.01,36901.01,36901.01,0],["2022-03-15",36901.01,36901.01,36901.01,36901.01,0],["2022-03-16",36901.01,36901.01,36901.01,36901.01,0],["2022-03-17",36901.01,36901.01,36901.01,36901.01,5600],["2022-03-18",36993.96,37923.45,36993.96,37923.45,3300],["2022-03-21",37551.65,37551.65,37551.65,37551.65,0],["2022-03-22",37551.65,37551.65,37551.65,37551.65,0],["2022-03-23",43128.63,43128.63,36343.31,37179.86,14800],["2022-03-24",36993.96,36993.96,36993.96,36993.96,0],["2022-03-25",36993.96,36993.96,36993.96,36993.96,0],["2022-03-28",36993.96,37737.55,36715.11,36993.96,28100],["2022-03-29",37179.86,37179.86,37179.86,37179.86,0],["2022-03-30",37086.91,37086.91,37086.91,37086.91,1000],["2022-03-31",40804.89,40804.89,39131.8,39131.8,400],["2022-04-01",37179.86,37179.86,35785.61,35785.61,1300],["2022-04-04",38945.9,38945.9,36993.96,38574.1,17000],["2022-04-05",37086.91,37086.91,37086.91,37086.91,0],["2022-04-06",37086.91,37086.91,37086.91,37086.91,0],["2022-04-07",37086.91,37086.91,37086.91,37086.91,4900],["2022-04-08",37086.91,37086.91,37086.91,37086.91,0],["2022-04-12",37086.91,37086.91,37086.91,37086.91,0],["2022-04-13",36250.36,36250.36,36250.36,36250.36,15600],["2022-04-14",30859.28,30859.28,30859.28,30859.28,100],["2022-04-15",35413.81,35413.81,35413.81,35413.81,5400],["2022-04-18",38945.9,38945.9,36250.36,36250.36,34300],["2022-04-19",36901.01,36901.01,36901.01,36901.01,0],["2022-04-20",36250.36,37086.91,36250.36,37086.91,10200],["2022-04-21",34391.37,34391.37,34391.37,34391.37,1300],["2022-04-22",39503.6,39503.6,36250.36,36715.11,14200],["2022-04-25",36250.36,36529.21,36250.36,36250.36,22100],["2022-04-26",36343.31,36343.31,35320.86,36343.31,6200],["2022-04-27",36343.31,36993.96,35506.76,35506.76,6500],["2022-04-28",36808.06,36808.06,36808.06,36808.06,0],["2022-04-29",36808.06,36808.06,36808.06,36808.06,0],["2022-05-04",36808.06,37179.86,36064.46,37086.91,19700],["2022-05-05",36993.96,36993.96,36993.96,36993.96,0],["2022-05-06",35413.81,35413.81,35413.81,35413.81,100],["2022-05-09",40711.94,40711.94,40711.94,40711.94,100],["2022-05-10",40711.94,40711.94,40711.94,40711.94,100],["2022-05-11",36622.16,36622.16,36622.16,36622.16,100],["2022-05-12",40804.89,40804.89,40804.89,40804.89,100],["2022-05-13",40804.89,40804.89,40804.89,40804.89,0],["2022-05-16",40804.89,40804.89,40804.89,40804.89,0],["2022-05-17",34856.12,34856.12,34856.12,34856.12,1500],["2022-05-18",39968.35,39968.35,36622.16,36622.16,1000],["2022-05-19",41827.34,41827.34,33461.87,35134.96,8200],["2022-05-20",40340.14,40340.14,29929.78,36250.36,4300],["2022-05-23",41548.49,41548.49,38109.35,38109.35,200],["2022-05-24",36436.26,36715.11,36250.36,36250.36,6000],["2022-05-25",36715.11,36715.11,36250.36,36436.26,5300],["2022-05-26",35320.86,35320.86,35320.86,35320.86,2300],["2022-05-27",40618.99,40618.99,40618.99,40618.99,100],["2022-05-30",40618.99,40618.99,40618.99,40618.99,0],["2022-05-31",36529.21,36529.21,36529.21,36529.21,1900],["2022-06-01",36529.21,36529.21,36529.21,36529.21,0],["2022-06-02",36529.21,36529.21,36529.21,36529.21,4300],["2022-06-03",41920.29,41920.29,41920.29,41920.29,100],["2022-06-06",36064.46,37179.86,36064.46,37086.91,500],["2022-06-07",36250.36,36250.36,36250.36,36250.36,100],["2022-06-08",34205.47,34205.47,34205.47,34205.47,100],["2022-06-09",32532.37,34391.37,32532.37,34391.37,4300],["2022-06-10",37179.86,37179.86,36064.46,36064.46,400],["2022-06-13",36250.36,36250.36,35320.86,35320.86,700],["2022-06-14",33554.82,36064.46,33554.82,35134.96,16400],["2022-06-15",34391.37,34484.32,34391.37,34484.32,5300],["2022-06-16",34484.32,34484.32,34484.32,34484.32,12000],["2022-06-17",35785.61,35785.61,34391.37,35320.86,28500],["2022-06-20",35692.66,35692.66,34391.37,34484.32,6300],["2022-06-21",34391.37,34391.37,34391.37,34391.37,100],["2022-06-22",36250.36,36250.36,34391.37,35320.86,12700],["2022-06-23",36250.36,36250.36,35692.66,35692.66,900],["2022-06-24",35785.61,35785.61,35785.61,35785.61,0],["2022-06-27",36742.45,36742.45,34733.09,34733.09,8100],["2022-06-28",37125.18,37125.18,37125.18,37125.18,100],["2022-06-29",37125.18,37125.18,37125.18,37125.18,0],["2022-06-30",34637.41,34637.41,34637.41,34637.41,100],["2022-07-01",37316.55,37316.55,37316.55,37316.55,100],["2022-07-04",34063.31,34063.31,34063.31,34063.31,100],["2022-07-05",34063.31,34063.31,34063.31,34063.31,0],["2022-07-06",37316.55,37316.55,37316.55,37316.55,100],["2022-07-07",35115.83,35115.83,35115.83,35115.83,500],["2022-07-08",35115.83,35115.83,35115.83,35115.83,2700],["2022-07-11",33489.21,35115.83,33489.21,35115.83,11900],["2022-07-12",36359.71,36359.71,36168.35,36168.35,400],["2022-07-13",36264.03,36264.03,36264.03,36264.03,200],["2022-07-14",36264.03,36264.03,36264.03,36264.03,6500],["2022-07-15",36264.03,36264.03,36264.03,36264.03,0],["2022-07-18",36264.03,36264.03,36264.03,36264.03,0],["2022-07-19",35402.88,35402.88,35402.88,35402.88,400],["2022-07-20",35402.88,35402.88,35402.88,35402.88,0],["2022-07-21",35402.88,35402.88,35402.88,35402.88,0],["2022-07-22",35402.88,35402.88,35402.88,35402.88,0],["2022-07-25",40665.47,40665.47,40665.47,40665.47,100],["2022-07-26",40665.47,40665.47,40665.47,40665.47,0],["2022-07-27",40665.47,40665.47,40665.47,40665.47,0],["2022-07-28",40665.47,40665.47,40665.47,40665.47,0],["2022-07-29",40665.47,40665.47,40665.47,40665.47,0],["2022-08-01",34924.46,34924.46,34924.46,34924.46,100],["2022-08-02",39230.22,39230.22,39230.22,39230.22,100],["2022-08-03",39230.22,39230.22,39230.22,39230.22,0],["2022-08-04",39230.22,39230.22,39230.22,39230.22,0],["2022-08-05",39230.22,39230.22,39230.22,39230.22,0],["2022-08-08",40474.1,42196.4,40474.1,42196.4,1000],["2022-08-09",41717.99,41717.99,41717.99,41717.99,0],["2022-08-10",41717.99,41717.99,41717.99,41717.99,0],["2022-08-11",41717.99,41717.99,41717.99,41717.99,0],["2022-08-12",41717.99,41717.99,41717.99,41717.99,0],["2022-08-15",36359.71,36359.71,36359.71,36359.71,100],["2022-08-16",41813.67,41813.67,41813.67,41813.67,100],["2022-08-17",36359.71,36359.71,36359.71,36359.71,500],["2022-08-18",41813.67,41813.67,41813.67,41813.67,100],["2022-08-19",41813.67,41813.67,41813.67,41813.67,0],["2022-08-22",41813.67,41813.67,41813.67,41813.67,0],["2022-08-23",41813.67,41813.67,41813.67,41813.67,200],["2022-08-24",41813.67,41813.67,41813.67,41813.67,0],["2022-08-25",41813.67,41813.67,41813.67,41813.67,0],["2022-08-26",41813.67,41813.67,41813.67,41813.67,0],["2022-08-29",41813.67,41813.67,41813.67,41813.67,0],["2022-08-30",36359.71,36359.71,36359.71,36359.71,100],["2022-08-31",41813.67,41813.67,41813.67,41813.67,100],["2022-09-05",41813.67,41813.67,41813.67,41813.67,0],["2022-09-06",41813.67,41813.67,41813.67,41813.67,0],["2022-09-07",41813.67,41813.67,41813.67,41813.67,0],["2022-09-08",41813.67,41813.67,41813.67,41813.67,0],["2022-09-09",35689.93,35689.93,35689.93,35689.93,100],["2022-09-12",40952.52,40952.52,40952.52,40952.52,4600],["2022-09-13",40952.52,40952.52,40952.52,40952.52,0],["2022-09-14",35689.93,35689.93,35402.88,35402.88,6900],["2022-09-15",40665.47,40665.47,39612.95,39612.95,200],["2022-09-16",40187.05,40187.05,40187.05,40187.05,0],["2022-09-19",37125.18,37125.18,37125.18,37125.18,1800],["2022-09-20",42674.82,42674.82,42674.82,42674.82,100],["2022-09-21",42674.82,42674.82,42674.82,42674.82,0],["2022-09-22",42674.82,42674.82,42674.82,42674.82,0],["2022-09-23",36838.13,37029.5,36838.13,37029.5,2700],["2022-09-26",42483.45,42483.45,42483.45,42483.45,7200],["2022-09-27",36264.03,36264.03,36168.35,36168.35,300],["2022-09-28",36168.35,36168.35,36168.35,36168.35,0],["2022-09-29",39230.22,39230.22,39230.22,39230.22,100],["2022-09-30",37125.18,37125.18,37125.18,37125.18,500],["2022-10-03",39230.22,39230.22,39230.22,39230.22,100],["2022-10-04",39230.22,39230.22,39230.22,39230.22,0],["2022-10-05",39230.22,39230.22,39230.22,39230.22,1500],["2022-10-06",34446.04,34446.04,34446.04,34446.04,3000],["2022-10-07",39612.95,39612.95,39612.95,39612.95,100],["2022-10-10",37125.18,37125.18,37125.18,37125.18,3000],["2022-10-11",37125.18,37125.18,37125.18,37125.18,0],["2022-10-12",37125.18,37125.18,37125.18,37125.18,0],["2022-10-13",42674.82,42674.82,38751.8,39230.22,1000],["2022-10-14",39230.22,39230.22,39230.22,39230.22,0],["2022-10-17",39230.22,42579.14,39230.22,42579.14,600],["2022-10-18",42100.72,45449.64,42100.72,45449.64,1300],["2022-10-19",43727.34,43727.34,37220.86,37220.86,1200],["2022-10-20",43344.6,43344.6,35498.56,35498.56,200],["2022-10-21",44971.22,44971.22,44971.22,44971.22,100],["2022-10-24",38273.38,38273.38,38273.38,38273.38,500],["2022-10-25",44014.39,44014.39,32723.74,33680.58,500],["2022-10-26",40665.47,40665.47,30140.29,30140.29,623100],["2022-10-27",34637.41,34637.41,34446.04,34446.04,300],["2022-10-28",30140.29,32436.69,30140.29,32436.69,7100],["2022-10-31",36646.76,36646.76,36646.76,36646.76,100],["2022-11-01",36646.76,36646.76,36646.76,36646.76,0],["2022-11-02",36646.76,36646.76,36646.76,36646.76,0],["2022-11-03",31288.49,31288.49,31288.49,31288.49,2500],["2022-11-04",31288.49,31288.49,31288.49,31288.49,2100],["2022-11-07",35976.98,35976.98,31288.49,31575.54,3800],["2022-11-08",36264.03,36264.03,36264.03,36264.03,100],["2022-11-09",36264.03,36264.03,36264.03,36264.03,0],["2022-11-10",41622.3,41622.3,41622.3,41622.3,100],["2022-11-11",40187.05,40187.05,40187.05,40187.05,200],["2022-11-14",40187.05,40187.05,40187.05,40187.05,0],["2022-11-15",40187.05,40187.05,40187.05,40187.05,0],["2022-11-16",46215.11,46215.11,34158.99,34158.99,700],["2022-11-17",40952.52,40952.52,30523.02,40856.83,600],["2022-11-18",39038.85,39038.85,39038.85,39038.85,100],["2022-11-21",33967.63,33967.63,33967.63,33967.63,500],["2022-11-22",39038.85,39038.85,33967.63,33967.63,700],["2022-11-23",39517.27,39517.27,30140.29,32628.06,5800],["2022-11-24",37029.5,37029.5,29183.45,30618.71,1100],["2022-11-25",34828.78,34828.78,27939.57,29757.55,3700],["2022-11-28",34063.31,34063.31,25834.53,31575.54,73500],["2022-11-29",36168.35,36168.35,29183.45,32532.37,35500],["2022-11-30",35881.29,35881.29,27748.2,31575.54,10000],["2022-12-01",36359.71,36359.71,29183.45,32532.37,26300],["2022-12-02",35402.88,35402.88,29183.45,31097.12,40000],["2022-12-05",35115.83,35115.83,30331.65,30331.65,32400],["2022-12-06",35402.88,35402.88,26504.32,26504.32,582100],["2022-12-07",30618.71,30714.39,22964.03,25069.06,4792000],["2022-12-08",22964.03,26504.32,22964.03,26504.32,950000],["2022-12-09",26504.32,26504.32,25834.53,26504.32,890700],["2022-12-12",26504.32,26504.32,25547.48,26504.32,1281500],["2022-12-13",26791.37,26791.37,26504.32,26504.32,101200],["2022-12-14",26504.32,26504.32,26312.95,26504.32,476300],["2022-12-15",26504.32,26504.32,26504.32,26504.32,262600],["2022-12-16",26504.32,26504.32,26408.63,26504.32,148800],["2022-12-19",26504.32,26504.32,26408.63,26408.63,151000],["2022-12-20",26504.32,26504.32,26408.63,26408.63,36100],["2022-12-21",26408.63,26504.32,26408.63,26408.63,97200],["2022-12-22",24877.7,24877.7,24877.7,24877.7,502300],["2022-12-23",26504.32,26504.32,26504.32,26504.32,100],["2022-12-26",26408.63,26408.63,24877.7,24877.7,874100],["2022-12-27",28417.99,28609.35,23920.86,23920.86,820100],["2022-12-28",27556.83,27556.83,27556.83,27556.83,10000],["2022-12-29",27461.15,29566.19,27461.15,29566.19,13500],["2022-12-30",28609.35,29470.5,28609.35,29470.5,1000],["2023-01-03",25260.43,25260.43,25260.43,25260.43,4000],["2023-01-04",28705.04,28992.09,28705.04,28992.09,445100],["2023-01-05",28705.04,29566.19,28705.04,29566.19,16900],["2023-01-06",29470.5,29470.5,29470.5,29470.5,0],["2023-01-09",29470.5,33871.94,26025.9,26504.32,324100],["2023-01-10",29566.19,29566.19,29183.45,29183.45,21100],["2023-01-11",26504.32,26504.32,25834.53,25834.53,82300],["2023-01-12",24877.7,25260.43,24877.7,25260.43,2500],["2023-01-13",25738.85,28035.25,24877.7,28035.25,86000],["2023-01-16",25930.22,27078.42,25930.22,27078.42,20000],["2023-01-17",27556.83,27556.83,27556.83,27556.83,8000],["2023-01-18",26025.9,26025.9,26025.9,26025.9,200],["2023-01-19",26025.9,26025.9,25069.06,25069.06,900],["2023-01-27",25643.17,25643.17,25643.17,25643.17,0],["2023-01-30",26695.68,26695.68,25930.22,25930.22,2100],["2023-01-31",26408.63,26695.68,26408.63,26695.68,13800],["2023-02-01",26695.68,26695.68,26695.68,26695.68,0],["2023-02-02",26695.68,26695.68,26695.68,26695.68,0],["2023-02-03",26504.32,29566.19,26504.32,28417.99,15200],["2023-02-06",29566.19,29566.19,29566.19,29566.19,0],["2023-02-07",26791.37,26791.37,25451.8,25451.8,6000],["2023-02-08",23059.71,29566.19,23059.71,29087.77,15700],["2023-02-09",27843.88,27843.88,27843.88,27843.88,0],["2023-02-10",27843.88,27843.88,27843.88,27843.88,0],["2023-02-13",24494.96,26982.73,24494.96,26982.73,112900],["2023-02-14",26695.68,27652.52,26695.68,26695.68,5200],["2023-02-15",24399.28,24399.28,24303.6,24399.28,3500],["2023-02-16",27652.52,27652.52,27652.52,27652.52,2500],["2023-02-17",27461.15,28130.94,27461.15,28130.94,4600],["2023-02-20",27843.88,29566.19,27843.88,29566.19,1700],["2023-02-21",29183.45,29183.45,29183.45,29183.45,0],["2023-02-22",29183.45,29183.45,29183.45,29183.45,560000],["2023-02-23",29183.45,29183.45,29183.45,29183.45,0],["2023-02-24",24973.38,24973.38,24877.7,24973.38,29400],["2023-02-27",24973.38,24973.38,24973.38,24973.38,53000],["2023-02-28",24973.38,24973.38,24973.38,24973.38,0],["2023-03-01",24973.38,24973.38,24973.38,24973.38,0],["2023-03-02",23251.08,25547.48,22102.88,22964.03,9700],["2023-03-03",25069.06,25069.06,21050.36,21050.36,235100],["2023-03-06",21241.73,21241.73,21241.73,21241.73,400],["2023-03-07",21241.73,21241.73,19423.74,19423.74,6800],["2023-03-08",21911.51,22389.93,21911.51,22389.93,2500],["2023-03-09",23442.45,23442.45,23442.45,23442.45,570100],["2023-03-10",23920.86,24782.01,23920.86,23920.86,1576000],["2023-03-13",22485.61,22485.61,22294.24,22294.24,3400],["2023-03-14",22485.61,22485.61,22485.61,22485.61,190000],["2023-03-15",22485.61,22485.61,22485.61,22485.61,0],["2023-03-16",21911.51,21911.51,21720.14,21720.14,25100],["2023-03-17",19423.74,19423.74,19423.74,19423.74,3500],["2023-03-20",19423.74,19423.74,19423.74,19423.74,0],["2023-03-21",22198.56,22198.56,20093.53,21050.36,37300],["2023-03-22",23825.18,23825.18,22007.19,22007.19,113300],["2023-03-23",23729.5,23729.5,22485.61,22485.61,81200],["2023-03-24",22964.03,23825.18,22485.61,22485.61,206200],["2023-03-27",25547.48,25547.48,24877.7,24877.7,37700],["2023-03-28",25451.8,25451.8,25451.8,25451.8,0],["2023-03-29",25451.8,25451.8,25451.8,25451.8,0],["2023-03-30",22294.24,25356.12,21720.14,25356.12,43800],["2023-03-31",24207.91,24207.91,24207.91,24207.91,0],["2023-04-03",24207.91,24207.91,24207.91,24207.91,0],["2023-04-04",21241.73,21241.73,21241.73,21241.73,100],["2023-04-05",21241.73,21241.73,21050.36,21050.36,89800],["2023-04-06",21050.36,21050.36,21050.36,21050.36,0],["2023-04-07",21050.36,21050.36,21050.36,21050.36,0],["2023-04-10",20093.53,20571.94,20093.53,20571.94,90900],["2023-04-11",20571.94,20571.94,20571.94,20571.94,0],["2023-04-12",22389.93,22389.93,22389.93,22389.93,100],["2023-04-13",22389.93,22389.93,22389.93,22389.93,88950],["2023-04-14",22389.93,22389.93,22389.93,22389.93,0],["2023-04-17",19806.47,19806.47,19806.47,19806.47,199200],["2023-04-18",19806.47,19806.47,19806.47,19806.47,0],["2023-04-19",19806.47,19806.47,19806.47,19806.47,0],["2023-04-20",21911.51,21911.51,18275.54,18275.54,200],["2023-04-21",20093.53,20093.53,20093.53,20093.53,0],["2023-04-24",20093.53,20093.53,20093.53,20093.53,100000],["2023-04-25",17414.39,17797.12,17414.39,17797.12,356000],["2023-04-26",19519.42,19519.42,18179.86,18179.86,400],["2023-04-27",17797.12,17892.81,17797.12,17892.81,480000],["2023-04-28",18753.96,18753.96,18753.96,18753.96,300],["2023-05-04",21241.73,21433.09,19232.37,21433.09,704400],["2023-05-05",19232.37,19232.37,19232.37,19232.37,0],["2023-05-08",19232.37,19232.37,19232.37,19232.37,0],["2023-05-09",17318.71,17318.71,17318.71,17318.71,54000],["2023-05-10",17510.07,17510.07,17414.39,17414.39,1000],["2023-05-11",17510.07,17510.07,17510.07,17510.07,0],["2023-05-12",17510.07,17510.07,17510.07,17510.07,200000],["2023-05-15",19423.74,19423.74,17605.76,17605.76,17300],["2023-05-16",16553.24,16553.24,15213.67,15213.67,171200],["2023-05-17",15213.67,15309.35,13108.63,13108.63,255100],["2023-05-18",13587.05,14256.83,13587.05,13874.1,27200],["2023-05-19",13969.78,13969.78,13395.68,13778.42,123800],["2023-05-22",13012.95,13395.68,12630.22,12917.27,457400],["2023-05-23",12534.53,12821.58,11482.01,11482.01,595800],["2023-05-24",11769.06,12821.58,11769.06,12534.53,78400],["2023-05-25",12630.22,13969.78,12630.22,13969.78,331700],["2023-05-26",14352.52,15213.67,14352.52,15213.67,206200],["2023-05-29",16266.19,16553.24,14065.47,15596.4,198100],["2023-05-30",15787.77,15787.77,14448.2,14830.94,99200],["2023-05-31",15022.3,15309.35,12917.27,13778.42,316300],["2023-06-01",13778.42,14448.2,13395.68,13969.78,273200],["2023-06-02",14735.25,14735.25,13491.37,13587.05,352800],["2023-06-05",14256.83,15692.09,13874.1,14543.88,752100],["2023-06-06",14639.57,15405.04,14639.57,15022.3,371700],["2023-06-07",15117.99,15309.35,14735.25,15117.99,441500],["2023-06-08",15405.04,15883.45,15117.99,15596.4,281200],["2023-06-09",15500.72,15787.77,15309.35,15787.77,162900],["2023-06-12",16074.82,16074.82,15309.35,15405.04,190300],["2023-06-13",15500.72,15500.72,15117.99,15213.67,181700],["2023-06-14",15213.67,15500.72,14926.62,15309.35,233700],["2023-06-15",15213.67,15213.67,15022.3,15117.99,52000],["2023-06-16",15309.35,15309.35,14830.94,14830.94,171400],["2023-06-19",14926.62,14926.62,14352.52,14639.57,89000],["2023-06-20",14830.94,14830.94,14352.52,14352.52,55300],["2023-06-21",14735.25,15596.4,14735.25,15309.35,237100],["2023-06-22",15309.35,15979.14,15309.35,15692.09,327800],["2023-06-23",15979.14,17892.81,15692.09,17510.07,608400],["2023-06-26",18466.91,19136.69,17605.76,18562.59,299000],["2023-06-27",19041.01,19041.01,17223.02,17797.12,314300],["2023-06-28",17797.12,18275.54,17318.71,18084.17,172100],["2023-06-29",18084.17,19423.74,17797.12,18275.54,260000],["2023-06-30",18658.27,18753.96,18371.22,18562.59,83200],["2023-07-03",18562.59,19136.69,18562.59,19041.01,156900],["2023-07-04",18945.32,19423.74,18849.64,19136.69,117000],["2023-07-05",19232.37,19423.74,18562.59,18753.96,239300],["2023-07-06",18849.64,18849.64,17988.49,18466.91,190100],["2023-07-07",18371.22,18562.59,18179.86,18562.59,97000],["2023-07-10",18562.59,18849.64,18466.91,18753.96,78100],["2023-07-11",18658.27,19328.06,18275.54,19136.69,137600],["2023-07-12",19041.01,19041.01,17510.07,19041.01,93400],["2023-07-13",19041.01,19136.69,18753.96,19041.01,88900],["2023-07-14",18849.64,19041.01,18562.59,18849.64,123000],["2023-07-17",18945.32,18945.32,18466.91,18658.27,107000],["2023-07-18",18658.27,19232.37,18562.59,19232.37,146400],["2023-07-19",19328.06,20093.53,19136.69,19710.79,144400],["2023-07-20",19997.84,19997.84,19615.11,19902.16,118500],["2023-07-21",19806.47,19806.47,19136.69,19423.74,113500],["2023-07-24",19423.74,19806.47,19232.37,19806.47,207800],["2023-07-25",19902.16,19902.16,19232.37,19328.06,118100],["2023-07-26",19041.01,19136.69,18562.59,19041.01,248300],["2023-07-27",18849.64,19615.11,18849.64,18945.32,97900],["2023-07-28",18849.64,19041.01,18849.64,18945.32,74000],["2023-07-31",18945.32,18945.32,18466.91,18753.96,135800],["2023-08-01",18562.59,18945.32,18371.22,18371.22,110200],["2023-08-02",18562.59,18945.32,18466.91,18658.27,32600],["2023-08-03",18658.27,18658.27,18371.22,18466.91,57100],["2023-08-04",18466.91,18466.91,18275.54,18275.54,52700],["2023-08-07",18371.22,18371.22,17797.12,18084.17,118000],["2023-08-08",18084.17,18179.86,17988.49,18084.17,52800],["2023-08-09",18084.17,18562.59,18084.17,18466.91,73300],["2023-08-10",18658.27,19041.01,18466.91,18466.91,110000],["2023-08-11",18562.59,18562.59,18275.54,18562.59,52600],["2023-08-14",18466.91,18658.27,18179.86,18562.59,88800],["2023-08-15",18466.91,18849.64,18371.22,18371.22,43700],["2023-08-16",18562.59,18562.59,18084.17,18179.86,87000],["2023-08-17",18179.86,18179.86,17892.81,17988.49,110200],["2023-08-18",17988.49,17988.49,15787.77,15787.77,140800],["2023-08-21",16648.92,16648.92,15883.45,16266.19,63300],["2023-08-22",16744.6,16744.6,15787.77,16744.6,80800],["2023-08-23",16935.97,16935.97,16457.55,16648.92,17900],["2023-08-24",16648.92,16935.97,16553.24,16935.97,18900],["2023-08-25",16840.29,17223.02,16744.6,16935.97,12000],["2023-08-28",16553.24,17127.34,16266.19,16648.92,39200],["2023-08-29",16553.24,16553.24,16266.19,16361.87,21700],["2023-08-30",16361.87,16457.55,16361.87,16457.55,10900],["2023-08-31",16361.87,16648.92,16266.19,16648.92,23100],["2023-09-05",16361.87,16648.92,16361.87,16553.24,14200],["2023-09-06",16553.24,18084.17,16457.55,17797.12,71600],["2023-09-07",18084.17,18179.86,17223.02,17223.02,9500],["2023-09-08",17510.07,17510.07,16648.92,17414.39,82100],["2023-09-11",17031.65,17223.02,16935.97,16935.97,32400],["2023-09-12",17031.65,17318.71,17031.65,17223.02,7400],["2023-09-13",17127.34,17223.02,17031.65,17127.34,17300],["2023-09-14",17127.34,17127.34,16648.92,16744.6,20600],["2023-09-15",16840.29,16935.97,16840.29,16935.97,38900],["2023-09-18",16840.29,17127.34,16744.6,16744.6,32500],["2023-09-19",16840.29,16935.97,16744.6,16840.29,42900],["2023-09-20",16840.29,17127.34,16840.29,17127.34,12200],["2023-09-21",17031.65,17223.02,16935.97,16935.97,32600],["2023-09-22",16935.97,16935.97,16457.55,16648.92,49300],["2023-09-25",16648.92,16648.92,15692.09,15692.09,38100],["2023-09-26",16840.29,16840.29,15692.09,15692.09,22900],["2023-09-27",15787.77,15787.77,15692.09,15787.77,12400],["2023-09-28",16170.5,16170.5,15787.77,15979.14,21700],["2023-09-29",16074.82,16170.5,15979.14,16074.82,20200],["2023-10-02",16074.82,16074.82,15979.14,16074.82,12000],["2023-10-03",15979.14,15979.14,13874.1,15787.77,13000],["2023-10-04",15787.77,15787.77,15692.09,15787.77,7300],["2023-10-05",15405.04,15500.72,15309.35,15405.04,6800],["2023-10-06",15405.04,15692.09,15309.35,15692.09,19900],["2023-10-09",15405.04,15596.4,15405.04,15500.72,10600],["2023-10-10",16457.55,16457.55,15883.45,15883.45,3000],["2023-10-11",15500.72,15692.09,15500.72,15692.09,2900],["2023-10-12",15500.72,15883.45,15500.72,15883.45,3900],["2023-10-13",15596.4,15787.77,15596.4,15787.77,1200],["2023-10-16",15596.4,15596.4,15500.72,15500.72,6200],["2023-10-17",15787.77,15787.77,15500.72,15500.72,6300],["2023-10-18",15405.04,15405.04,15117.99,15213.67,16800],["2023-10-19",15309.35,15309.35,15309.35,15309.35,100],["2023-10-20",14256.83,15117.99,14256.83,15022.3,9900],["2023-10-23",14543.88,15213.67,14543.88,15117.99,3500],["2023-10-24",14735.25,14926.62,14448.2,14926.62,5600],["2023-10-25",15022.3,15022.3,14639.57,14735.25,6900],["2023-10-26",14352.52,14352.52,13874.1,13874.1,10500],["2023-10-27",13874.1,14639.57,13395.68,14639.57,4200],["2023-10-30",15213.67,15213.67,13395.68,13682.73,2900],["2023-10-31",13778.42,13778.42,13395.68,13682.73,2100],["2023-11-01",13395.68,13395.68,13204.32,13300.0,14600],["2023-11-02",13395.68,13969.78,13395.68,13874.1,5000],["2023-11-03",13969.78,14065.47,13874.1,13874.1,8000],["2023-11-06",13969.78,14161.15,13874.1,14161.15,2800],["2023-11-07",13969.78,13969.78,13778.42,13778.42,1400],["2023-11-08",13874.1,13969.78,13874.1,13969.78,13700],["2023-11-09",13969.78,14735.25,13874.1,14352.52,71200],["2023-11-10",14352.52,14352.52,14065.47,14161.15,7500],["2023-11-13",13874.1,14065.47,13778.42,14065.47,7500],["2023-11-14",13874.1,13969.78,13587.05,13587.05,14800],["2023-11-15",13682.73,13969.78,13682.73,13682.73,18200],["2023-11-16",13778.42,13969.78,13778.42,13969.78,14200],["2023-11-17",13874.1,13969.78,13587.05,13682.73,6500],["2023-11-20",13682.73,13778.42,12821.58,13587.05,12200],["2023-11-21",13587.05,13682.73,13395.68,13491.37,16700],["2023-11-22",13682.73,13682.73,13395.68,13682.73,13100],["2023-11-23",13491.37,13969.78,13491.37,13682.73,28600],["2023-11-24",13395.68,13587.05,13395.68,13587.05,1100],["2023-11-27",13491.37,13491.37,13491.37,13491.37,4000],["2023-11-28",13778.42,13778.42,13395.68,13395.68,1200],["2023-11-29",13395.68,13587.05,13395.68,13587.05,9000],["2023-11-30",13491.37,13587.05,13395.68,13395.68,11400],["2023-12-01",13491.37,13587.05,13395.68,13491.37,7800],["2023-12-04",13491.37,14352.52,13395.68,13778.42,200800],["2023-12-05",13587.05,14161.15,13587.05,13778.42,47700],["2023-12-06",13778.42,13778.42,13587.05,13682.73,52900],["2023-12-07",13587.05,13778.42,13587.05,13587.05,13000],["2023-12-08",13587.05,13587.05,13395.68,13395.68,34600],["2023-12-11",13491.37,13587.05,13395.68,13395.68,26200],["2023-12-12",13491.37,13491.37,13395.68,13395.68,12400],["2023-12-13",13587.05,13587.05,13204.32,13300.0,19200],["2023-12-14",13300.0,13300.0,13300.0,13300.0,6200],["2023-12-15",13300.0,13300.0,13012.95,13204.32,24200],["2023-12-18",13300.0,13300.0,13300.0,13300.0,400],["2023-12-19",13204.32,13395.68,13204.32,13300.0,2900],["2023-12-20",13300.0,13300.0,13300.0,13300.0,800],["2023-12-21",13300.0,13395.68,13300.0,13395.68,3500],["2023-12-22",13395.68,13395.68,13108.63,13108.63,5000],["2023-12-25",13491.37,13491.37,13395.68,13395.68,2600],["2023-12-26",13491.37,13682.73,13395.68,13587.05,26600],["2023-12-27",13587.05,13587.05,13491.37,13491.37,4600],["2023-12-28",13491.37,13491.37,13108.63,13300.0,12500],["2023-12-29",13204.32,13300.0,13108.63,13300.0,13600],["2024-01-02",13300.0,13300.0,13108.63,13204.32,5100],["2024-01-03",13395.68,14161.15,13395.68,13969.78,199000],["2024-01-04",14543.88,14543.88,13778.42,13778.42,26300],["2024-01-05",13874.1,13874.1,13395.68,13587.05,25500],["2024-01-08",13491.37,13491.37,13300.0,13300.0,26400],["2024-01-09",13300.0,13395.68,13204.32,13395.68,35200],["2024-01-10",13300.0,13395.68,13108.63,13395.68,27500],["2024-01-11",13204.32,13395.68,13108.63,13204.32,48200],["2024-01-12",13108.63,13204.32,12821.58,13108.63,40600],["2024-01-15",13108.63,13395.68,12917.27,13204.32,62400],["2024-01-16",13204.32,13395.68,13108.63,13395.68,6100],["2024-01-17",13395.68,13395.68,13204.32,13300.0,20800],["2024-01-18",13204.32,13395.68,13108.63,13300.0,19400],["2024-01-19",13395.68,13395.68,13204.32,13300.0,12900],["2024-01-22",13395.68,13395.68,13204.32,13300.0,53100],["2024-01-23",13300.0,13395.68,13300.0,13395.68,12600],["2024-01-24",13900.0,13900.0,13400.0,13500.0,21600],["2024-01-25",13500.0,13500.0,13300.0,13500.0,30600],["2024-01-26",13400.0,13600.0,13400.0,13500.0,45600],["2024-01-29",13400.0,13600.0,13300.0,13400.0,18400],["2024-01-30",13500.0,13700.0,13400.0,13700.0,31000],["2024-01-31",13600.0,13700.0,13400.0,13600.0,103100],["2024-02-01",13500.0,13500.0,13200.0,13200.0,180500],["2024-02-02",13400.0,13600.0,13200.0,13200.0,158600],["2024-02-05",13400.0,13400.0,13200.0,13300.0,35300],["2024-02-06",13300.0,13300.0,13200.0,13300.0,87600],["2024-02-07",13300.0,13300.0,13000.0,13000.0,100800],["2024-02-15",13100.0,13300.0,13000.0,13200.0,55500],["2024-02-16",13100.0,13200.0,13000.0,13200.0,17100],["2024-02-19",13200.0,13300.0,13100.0,13200.0,26000],["2024-02-20",13200.0,13300.0,13100.0,13200.0,30200],["2024-02-21",13200.0,13200.0,13100.0,13200.0,33200],["2024-02-22",13100.0,13200.0,13000.0,13200.0,63500],["2024-02-23",13100.0,13100.0,12900.0,12900.0,88900],["2024-02-26",12900.0,13000.0,12700.0,13000.0,26800],["2024-02-27",12900.0,13100.0,12900.0,13000.0,29600],["2024-02-28",13000.0,13000.0,12800.0,13000.0,31600],["2024-02-29",13000.0,13200.0,12800.0,13100.0,83000],["2024-03-01",13000.0,13200.0,13000.0,13000.0,18300],["2024-03-04",13200.0,13500.0,13200.0,13400.0,61300],["2024-03-05",13400.0,13400.0,13200.0,13300.0,20200],["2024-03-06",13300.0,13300.0,13100.0,13200.0,27200],["2024-03-07",13100.0,13200.0,13100.0,13100.0,23300],["2024-03-08",13400.0,13400.0,13000.0,13100.0,23000],["2024-03-11",13100.0,13200.0,13000.0,13100.0,88100],["2024-03-12",13000.0,13100.0,12900.0,13000.0,78200],["2024-03-13",13000.0,13000.0,12900.0,13000.0,88800],["2024-03-14",13100.0,13200.0,13000.0,13200.0,78700],["2024-03-15",13100.0,14400.0,13100.0,14100.0,200100],["2024-03-18",13900.0,13900.0,13300.0,13500.0,43000],["2024-03-19",13500.0,14100.0,13500.0,13700.0,39000],["2024-03-20",13800.0,13800.0,13600.0,13600.0,54500],["2024-03-21",13900.0,14200.0,13900.0,14000.0,98000],["2024-03-22",14000.0,14000.0,13900.0,14000.0,24800],["2024-03-25",14300.0,14300.0,13500.0,13600.0,99800],["2024-03-26",13600.0,13700.0,13500.0,13600.0,29800],["2024-03-27",13500.0,13600.0,13400.0,13600.0,33600],["2024-03-28",13600.0,13800.0,13600.0,13600.0,12500],["2024-03-29",13500.0,13600.0,13500.0,13600.0,12100],["2024-04-01",13500.0,13600.0,13400.0,13600.0,53700],["2024-04-02",13500.0,13600.0,13100.0,13400.0,112700],["2024-04-03",13400.0,13400.0,13000.0,13200.0,105200],["2024-04-04",13000.0,13100.0,12900.0,13100.0,50900],["2024-04-05",12900.0,13000.0,12900.0,13000.0,68600],["2024-04-08",13000.0,13100.0,12800.0,12800.0,16100],["2024-04-09",12800.0,14700.0,12800.0,13500.0,185100],["2024-04-10",13600.0,13800.0,13300.0,13500.0,46800],["2024-04-11",13200.0,13500.0,13200.0,13200.0,31400],["2024-04-12",13300.0,13500.0,13200.0,13500.0,30600],["2024-04-15",13400.0,13500.0,13000.0,13000.0,24200],["2024-04-16",12900.0,13100.0,12700.0,13100.0,66300],["2024-04-17",13100.0,13100.0,12600.0,13000.0,31900],["2024-04-19",12800.0,13000.0,12500.0,13000.0,25200],["2024-04-22",12800.0,12800.0,12600.0,12800.0,5500],["2024-04-23",12800.0,12800.0,12600.0,12600.0,8700],["2024-04-24",12600.0,12800.0,12300.0,12700.0,55200],["2024-04-25",12500.0,12500.0,11700.0,12000.0,101300],["2024-04-26",12000.0,12100.0,11800.0,11800.0,25700],["2024-05-02",12200.0,12300.0,11600.0,11600.0,36800],["2024-05-03",11900.0,11900.0,11700.0,11700.0,20800],["2024-05-06",11800.0,11800.0,11500.0,11700.0,44400],["2024-05-07",11600.0,11600.0,11400.0,11500.0,55300],["2024-05-08",11500.0,11500.0,11300.0,11400.0,22100],["2024-05-09",11400.0,11500.0,11400.0,11400.0,28400],["2024-05-10",11400.0,11500.0,11300.0,11500.0,14300],["2024-05-13",11500.0,11700.0,11400.0,11400.0,22400],["2024-05-14",11600.0,11600.0,11500.0,11500.0,19100],["2024-05-15",11500.0,11500.0,11300.0,11400.0,61900],["2024-05-16",11500.0,11500.0,11300.0,11400.0,19100],["2024-05-17",11400.0,11500.0,11400.0,11400.0,151000],["2024-05-20",11500.0,11500.0,11400.0,11500.0,58300],["2024-05-21",11400.0,11400.0,11400.0,11400.0,24800],["2024-05-22",11400.0,11500.0,11300.0,11400.0,94500],["2024-05-23",11500.0,11600.0,11400.0,11400.0,262900],["2024-05-24",11500.0,11500.0,11300.0,11400.0,84900],["2024-05-27",11500.0,11500.0,11100.0,11200.0,78500],["2024-05-28",11300.0,11300.0,11100.0,11100.0,97900],["2024-05-29",11200.0,11200.0,11000.0,11000.0,59300],["2024-05-30",11100.0,11100.0,10900.0,10900.0,30500],["2024-05-31",10900.0,11000.0,10800.0,10900.0,30300],["2024-06-03",10900.0,10900.0,10500.0,10600.0,480000],["2024-06-04",10600.0,10600.0,10400.0,10600.0,131200],["2024-06-05",10500.0,10500.0,10200.0,10500.0,1339121],["2024-06-06",10600.0,10600.0,10200.0,10300.0,36200],["2024-06-07",10300.0,10700.0,10300.0,10500.0,1116303],["2024-06-10",10600.0,10600.0,10000.0,10000.0,188600],["2024-06-11",10100.0,10300.0,10000.0,10000.0,1849832],["2024-06-12",10300.0,10300.0,9900.0,9900.0,637900],["2024-06-13",10100.0,10800.0,10000.0,10800.0,566444],["2024-06-14",10600.0,11500.0,10600.0,10800.0,331000],["2024-06-17",10900.0,10900.0,10300.0,10300.0,155700],["2024-06-18",10500.0,10500.0,10200.0,10400.0,211000],["2024-06-19",10400.0,10700.0,10200.0,10200.0,276800],["2024-06-20",10300.0,10500.0,10300.0,10500.0,92200],["2024-06-21",10400.0,11600.0,10300.0,11300.0,1453200],["2024-06-24",11300.0,12100.0,11100.0,11500.0,932300],["2024-06-25",11700.0,11900.0,11100.0,11600.0,786000],["2024-06-26",11600.0,11600.0,11000.0,11200.0,262200],["2024-06-27",11300.0,11300.0,10600.0,10800.0,244500],["2024-06-28",10800.0,10800.0,10100.0,10100.0,277200],["2024-07-01",10300.0,10300.0,9700.0,9800.0,506600],["2024-07-02",10000.0,10400.0,10000.0,10100.0,141900],["2024-07-03",10200.0,10200.0,10000.0,10100.0,108400],["2024-07-04",10100.0,10200.0,10000.0,10100.0,149300],["2024-07-05",10100.0,10200.0,10000.0,10100.0,148000],["2024-07-08",10100.0,10100.0,9800.0,10000.0,252000],["2024-07-09",10000.0,10000.0,9700.0,9900.0,307100],["2024-07-10",9900.0,10800.0,9900.0,10500.0,330500],["2024-07-11",10600.0,10700.0,10200.0,10200.0,308800],["2024-07-12",10300.0,10300.0,10000.0,10100.0,160400],["2024-07-15",10000.0,10200.0,10000.0,10100.0,89600],["2024-07-16",10100.0,10200.0,10000.0,10100.0,111100],["2024-07-17",10100.0,10200.0,9800.0,9900.0,160400],["2024-07-18",10000.0,10000.0,9800.0,9900.0,124600],["2024-07-19",10000.0,10000.0,9800.0,9900.0,58100],["2024-07-22",10000.0,10000.0,9500.0,9700.0,108200],["2024-07-23",9800.0,9800.0,9500.0,9700.0,19300],["2024-07-24",9600.0,9700.0,9500.0,9700.0,49000],["2024-07-25",9700.0,9800.0,9500.0,9600.0,23600],["2024-07-26",9500.0,9600.0,9400.0,9600.0,49200],["2024-07-29",9500.0,9500.0,9000.0,9300.0,284500],["2024-07-30",9300.0,9300.0,8900.0,9000.0,140600],["2024-07-31",9100.0,9200.0,9000.0,9100.0,70600],["2024-08-01",9100.0,9100.0,8700.0,8900.0,130700],["2024-08-02",8900.0,8900.0,8600.0,8800.0,68400],["2024-08-05",8700.0,8700.0,8200.0,8300.0,191100],["2024-08-06",8400.0,8600.0,8300.0,8400.0,36200],["2024-08-07",8800.0,8800.0,8300.0,8300.0,59800],["2024-08-08",8400.0,8600.0,8400.0,8400.0,33900],["2024-08-09",8400.0,8600.0,8300.0,8300.0,112500],["2024-08-12",8300.0,8400.0,8200.0,8400.0,84100],["2024-08-13",8400.0,8800.0,8200.0,8400.0,101600],["2024-08-14",8500.0,8500.0,8300.0,8300.0,34200],["2024-08-15",8300.0,8400.0,8200.0,8300.0,40700],["2024-08-16",8300.0,8500.0,8300.0,8300.0,107800],["2024-08-19",8500.0,8600.0,8400.0,8500.0,63500],["2024-08-20",8500.0,8500.0,8300.0,8500.0,34800],["2024-08-21",8500.0,8900.0,8400.0,8900.0,126000],["2024-08-22",8900.0,8900.0,8800.0,8800.0,55500],["2024-08-23",8800.0,8900.0,8500.0,8800.0,44200],["2024-08-26",8800.0,8800.0,8600.0,8700.0,26100],["2024-08-27",8700.0,8700.0,8600.0,8700.0,22800],["2024-08-28",8600.0,8600.0,8400.0,8500.0,77400],["2024-08-29",8500.0,8500.0,8300.0,8400.0,67300],["2024-08-30",8400.0,8400.0,8300.0,8400.0,70500],["2024-09-04",8300.0,8400.0,8200.0,8300.0,30000],["2024-09-05",8400.0,8400.0,8300.0,8400.0,6800],["2024-09-06",8400.0,8400.0,8200.0,8300.0,15400],["2024-09-09",8300.0,8300.0,8200.0,8300.0,12100],["2024-09-10",8300.0,8300.0,8200.0,8200.0,42100],["2024-09-11",8200.0,8300.0,8100.0,8200.0,41000],["2024-09-12",8200.0,8200.0,8100.0,8100.0,22800],["2024-09-13",9400.0,9400.0,8200.0,8300.0,6300],["2024-09-16",8300.0,8300.0,8100.0,8200.0,17800],["2024-09-17",8200.0,8300.0,8100.0,8300.0,28800],["2024-09-18",8200.0,8400.0,8200.0,8200.0,7800],["2024-09-19",8200.0,8300.0,8100.0,8200.0,70600],["2024-09-20",8000.0,8300.0,8000.0,8200.0,98500],["2024-09-23",8200.0,8300.0,8100.0,8300.0,153100],["2024-09-24",8300.0,8600.0,8200.0,8200.0,10200],["2024-09-25",8300.0,8300.0,8000.0,8000.0,51500],["2024-09-26",8100.0,8100.0,8100.0,8100.0,7100],["2024-09-27",8200.0,8200.0,8000.0,8100.0,19400],["2024-09-30",8100.0,8200.0,8000.0,8100.0,8900],["2024-10-01",8000.0,8200.0,8000.0,8100.0,36900],["2024-10-02",8000.0,8100.0,8000.0,8000.0,54800],["2024-10-03",8100.0,8100.0,7900.0,8000.0,9100],["2024-10-04",8000.0,8000.0,7800.0,7900.0,7300],["2024-10-07",8000.0,8000.0,7900.0,7900.0,6800],["2024-10-08",7800.0,8100.0,7800.0,8000.0,6400],["2024-10-09",8000.0,8000.0,7900.0,7900.0,19200],["2024-10-10",8000.0,8000.0,7400.0,7700.0,106500],["2024-10-11",7700.0,7700.0,7300.0,7500.0,50600],["2024-10-14",7700.0,7700.0,7500.0,7500.0,13900],["2024-10-15",7700.0,7700.0,7400.0,7400.0,102500],["2024-10-16",7500.0,7500.0,7400.0,7400.0,29800],["2024-10-17",7400.0,7500.0,7400.0,7500.0,7700],["2024-10-18",7400.0,7500.0,7100.0,7300.0,71400],["2024-10-21",6300.0,7500.0,6300.0,7300.0,17300],["2024-10-22",7400.0,7400.0,7300.0,7300.0,16400],["2024-10-23",7500.0,7600.0,7400.0,7600.0,30700],["2024-10-24",7600.0,7600.0,7400.0,7500.0,6900],["2024-10-25",7400.0,7600.0,7300.0,7400.0,8800],["2024-10-28",7600.0,7600.0,7400.0,7400.0,5100],["2024-10-29",7400.0,7400.0,7300.0,7300.0,53800],["2024-10-30",7300.0,7300.0,7200.0,7300.0,13400],["2024-10-31",7300.0,7300.0,7200.0,7300.0,21400],["2024-11-01",7300.0,7400.0,7300.0,7400.0,7100],["2024-11-04",7300.0,7300.0,7200.0,7300.0,36600],["2024-11-05",7300.0,7300.0,7300.0,7300.0,8200],["2024-11-06",7300.0,7500.0,7300.0,7400.0,8900],["2024-11-07",7400.0,7500.0,7300.0,7400.0,11700],["2024-11-08",7400.0,7400.0,7200.0,7400.0,12300],["2024-11-11",7300.0,7300.0,7300.0,7300.0,16500],["2024-11-12",7300.0,7600.0,7300.0,7400.0,19800],["2024-11-13",7400.0,7400.0,7300.0,7300.0,22700],["2024-11-14",7400.0,7400.0,7300.0,7400.0,22000],["2024-11-15",7400.0,7400.0,7300.0,7300.0,22000],["2024-11-18",7300.0,7300.0,7200.0,7300.0,40000],["2024-11-19",7300.0,7300.0,7200.0,7200.0,65100],["2024-11-20",7200.0,7200.0,7100.0,7100.0,13800],["2024-11-21",7000.0,7100.0,7000.0,7000.0,23500],["2024-11-22",7000.0,7100.0,7000.0,7000.0,33800],["2024-11-25",7100.0,7100.0,7000.0,7100.0,18000],["2024-11-26",7000.0,7100.0,7000.0,7100.0,33100],["2024-11-27",7100.0,7100.0,7100.0,7100.0,1200],["2024-11-28",7100.0,7200.0,6900.0,7100.0,14500],["2024-11-29",7000.0,7200.0,7000.0,7100.0,9300],["2024-12-02",7100.0,7200.0,7000.0,7100.0,10000],["2024-12-03",7200.0,7200.0,7000.0,7200.0,73700],["2024-12-04",7200.0,7400.0,7200.0,7300.0,32800],["2024-12-05",7200.0,7400.0,7200.0,7400.0,5600],["2024-12-06",7300.0,7300.0,7200.0,7200.0,66900],["2024-12-09",7200.0,7300.0,7200.0,7300.0,15900],["2024-12-10",7300.0,7300.0,7100.0,7300.0,39900],["2024-12-11",7200.0,7200.0,7100.0,7200.0,8300],["2024-12-12",7200.0,7200.0,7100.0,7200.0,14800],["2024-12-13",7200.0,7200.0,7100.0,7100.0,6200],["2024-12-16",7100.0,7100.0,7000.0,7100.0,28300],["2024-12-17",7000.0,7100.0,7000.0,7100.0,21200],["2024-12-18",7100.0,7100.0,7100.0,7100.0,1700],["2024-12-19",7000.0,7100.0,7000.0,7100.0,13300],["2024-12-20",7000.0,7100.0,6900.0,6900.0,26000],["2024-12-23",6900.0,7000.0,6800.0,7000.0,19100],["2024-12-24",7000.0,7000.0,6700.0,6900.0,13500],["2024-12-25",6900.0,7200.0,6700.0,7100.0,56800],["2024-12-26",7200.0,7200.0,7100.0,7200.0,8200],["2024-12-27",7200.0,7300.0,6900.0,7000.0,21400],["2024-12-30",6900.0,7000.0,6800.0,6900.0,15900],["2024-12-31",6900.0,6900.0,6900.0,6900.0,12200],["2025-01-02",6900.0,7000.0,6900.0,7000.0,5100],["2025-01-03",7000.0,7000.0,7000.0,7000.0,7900],["2025-01-06",7000.0,7000.0,7000.0,7000.0,500],["2025-01-07",7100.0,7100.0,6900.0,6900.0,16400],["2025-01-08",6900.0,7000.0,6900.0,7000.0,4400],["2025-01-09",7000.0,7000.0,7000.0,7000.0,12800],["2025-01-10",7000.0,7000.0,6900.0,7000.0,1700],["2025-01-13",6900.0,7000.0,6900.0,6900.0,2700],["2025-01-14",7000.0,7100.0,7000.0,7000.0,8700],["2025-01-15",7100.0,7100.0,7100.0,7100.0,1200],["2025-01-16",7100.0,7100.0,7000.0,7000.0,24100],["2025-01-17",7000.0,7500.0,7000.0,7400.0,245100],["2025-01-20",7300.0,7300.0,7300.0,7300.0,2500],["2025-01-21",7300.0,7300.0,7000.0,7000.0,26800],["2025-01-22",7200.0,7200.0,7000.0,7000.0,55800],["2025-01-23",7000.0,7000.0,6800.0,6900.0,32000],["2025-01-24",7100.0,7200.0,7000.0,7000.0,29200],["2025-02-03",7000.0,7100.0,7000.0,7100.0,18400],["2025-02-04",7000.0,7000.0,7000.0,7000.0,24000],["2025-02-05",7000.0,7100.0,7000.0,7100.0,9800],["2025-02-06",7100.0,7300.0,7100.0,7200.0,54800],["2025-02-07",7200.0,7300.0,7100.0,7300.0,27400],["2025-02-10",7200.0,8200.0,7200.0,8200.0,339000],["2025-02-11",8400.0,8600.0,8000.0,8000.0,98000],["2025-02-12",8100.0,8100.0,7900.0,7900.0,35200],["2025-02-13",7900.0,8300.0,7800.0,7900.0,56500],["2025-02-14",7900.0,8100.0,7900.0,8000.0,33500],["2025-02-17",8000.0,8700.0,8000.0,8400.0,151700],["2025-02-18",8200.0,8500.0,8200.0,8400.0,44600],["2025-02-19",8200.0,8200.0,8000.0,8100.0,64400],["2025-02-20",8100.0,8300.0,8000.0,8100.0,36700],["2025-02-21",8100.0,8300.0,8100.0,8200.0,18700],["2025-02-24",8200.0,8200.0,8000.0,8100.0,31300],["2025-02-25",8200.0,8200.0,8000.0,8100.0,18700],["2025-02-26",8300.0,8300.0,8100.0,8200.0,43500],["2025-02-27",8200.0,8400.0,8200.0,8200.0,27800],["2025-02-28",8200.0,8200.0,8100.0,8100.0,29300],["2025-03-03",8100.0,8200.0,8000.0,8200.0,26200],["2025-03-04",8300.0,8500.0,8200.0,8200.0,47900],["2025-03-05",8200.0,8200.0,8100.0,8200.0,12600],["2025-03-06",8200.0,8300.0,8200.0,8200.0,12000],["2025-03-07",8200.0,8200.0,7900.0,8200.0,33800],["2025-03-10",8200.0,8200.0,8000.0,8100.0,17600],["2025-03-11",8100.0,8100.0,8000.0,8100.0,53500],["2025-03-12",8100.0,8100.0,8000.0,8100.0,42200],["2025-03-13",8000.0,8100.0,8000.0,8100.0,20100],["2025-03-14",8000.0,8000.0,7800.0,7900.0,31100],["2025-03-17",7900.0,8000.0,7700.0,7900.0,209400],["2025-03-18",8000.0,8000.0,7600.0,7600.0,108500],["2025-03-19",7900.0,7900.0,7600.0,7600.0,25300],["2025-03-20",7700.0,7700.0,7600.0,7600.0,20700],["2025-03-21",7700.0,7700.0,7500.0,7500.0,6100],["2025-03-24",7000.0,7500.0,7000.0,7500.0,54700],["2025-03-25",7500.0,7800.0,7400.0,7500.0,34800],["2025-03-26",7600.0,7600.0,7500.0,7500.0,2500],["2025-03-27",7600.0,7600.0,7400.0,7400.0,17000],["2025-03-28",7500.0,7600.0,7300.0,7300.0,7900],["2025-03-31",7400.0,7500.0,7000.0,7500.0,47400],["2025-04-01",7400.0,7500.0,7400.0,7400.0,9000],["2025-04-02",7500.0,7500.0,7400.0,7500.0,3700],["2025-04-03",7000.0,7300.0,6400.0,6500.0,174500],["2025-04-04",6500.0,6700.0,6200.0,6700.0,48300],["2025-04-08",6800.0,6800.0,6000.0,6000.0,47000],["2025-04-09",6000.0,6100.0,5700.0,6000.0,36000],["2025-04-10",6700.0,6900.0,6700.0,6900.0,127200],["2025-04-11",7100.0,7100.0,6400.0,6400.0,76700],["2025-04-14",6700.0,6700.0,6400.0,6700.0,75300],["2025-04-15",6900.0,6900.0,6500.0,6600.0,36200],["2025-04-16",6600.0,6700.0,6500.0,6500.0,7400],["2025-04-17",6600.0,6800.0,6500.0,6700.0,32800],["2025-04-18",6700.0,6700.0,6500.0,6700.0,18800],["2025-04-21",6700.0,6700.0,6500.0,6500.0,24800],["2025-04-22",6600.0,6600.0,6300.0,6500.0,49100],["2025-04-23",6600.0,6600.0,6500.0,6600.0,18700],["2025-04-24",6600.0,6600.0,6600.0,6600.0,300],["2025-04-25",6600.0,6600.0,6600.0,6600.0,3000],["2025-04-28",6600.0,6600.0,6600.0,6600.0,700],["2025-04-29",6700.0,6900.0,6500.0,6500.0,25600],["2025-05-05",6600.0,6600.0,6400.0,6500.0,37800],["2025-05-06",6600.0,6900.0,6500.0,6800.0,69300],["2025-05-07",6900.0,7000.0,6800.0,7000.0,53900],["2025-05-08",7000.0,7100.0,6300.0,6800.0,100500],["2025-05-09",6800.0,6900.0,6700.0,6800.0,14400],["2025-05-12",6800.0,7000.0,6700.0,6900.0,34000],["2025-05-13",6900.0,6900.0,6800.0,6900.0,18800],["2025-05-14",6900.0,6900.0,6900.0,6900.0,15900],["2025-05-15",6900.0,7100.0,6800.0,7100.0,44200],["2025-05-16",7000.0,7200.0,7000.0,7200.0,86600],["2025-05-19",7300.0,7400.0,7200.0,7200.0,66300],["2025-05-20",7300.0,7400.0,7200.0,7200.0,42400],["2025-05-21",7300.0,7500.0,7000.0,7000.0,83900],["2025-05-22",7300.0,7300.0,6900.0,6900.0,17900],["2025-05-23",7000.0,7000.0,7000.0,7000.0,7100],["2025-05-26",7200.0,7200.0,7000.0,7200.0,31900],["2025-05-27",7100.0,7100.0,7000.0,7100.0,21100],["2025-05-28",7200.0,7200.0,7100.0,7200.0,50000],["2025-05-29",7200.0,7400.0,7200.0,7200.0,29400],["2025-05-30",7300.0,7300.0,7000.0,7000.0,42000],["2025-06-02",7200.0,7200.0,6800.0,7000.0,55300],["2025-06-03",6900.0,7000.0,6900.0,7000.0,24200],["2025-06-04",7100.0,7100.0,7000.0,7000.0,16800],["2025-06-05",7100.0,7100.0,6900.0,7000.0,16900],["2025-06-06",7000.0,7000.0,6900.0,7000.0,2900],["2025-06-09",6900.0,7000.0,6800.0,6800.0,24600],["2025-06-10",6900.0,6900.0,6900.0,6900.0,34600],["2025-06-11",6900.0,7000.0,6800.0,7000.0,57200],["2025-06-12",7100.0,7100.0,7000.0,7000.0,17800],["2025-06-13",6900.0,6900.0,6800.0,6900.0,30700],["2025-06-16",7000.0,7000.0,6900.0,6900.0,26100],["2025-06-17",7000.0,7000.0,6900.0,6900.0,9500],["2025-06-18",7000.0,7000.0,6900.0,6900.0,4000],["2025-06-19",7000.0,7000.0,7000.0,7000.0,100],["2025-06-20",7000.0,7000.0,6900.0,6900.0,4000],["2025-06-23",6900.0,6900.0,6800.0,6900.0,17400],["2025-06-24",7000.0,7000.0,7000.0,7000.0,17200],["2025-06-25",7000.0,7000.0,6900.0,7000.0,7600],["2025-06-26",6900.0,7000.0,6900.0,6900.0,800],["2025-06-27",7000.0,7200.0,6800.0,7200.0,39200],["2025-06-30",7100.0,7300.0,7100.0,7100.0,21600],["2025-07-01",7300.0,7300.0,7000.0,7000.0,8700],["2025-07-02",7100.0,7100.0,6900.0,6900.0,17300],["2025-07-03",7100.0,7300.0,7000.0,7000.0,26900],["2025-07-04",7000.0,7000.0,6900.0,7000.0,31200],["2025-07-07",7100.0,7300.0,7100.0,7100.0,90500],["2025-07-08",7200.0,7200.0,7100.0,7100.0,45500],["2025-07-09",7100.0,7200.0,7100.0,7100.0,18200],["2025-07-10",7200.0,7300.0,7100.0,7300.0,49300],["2025-07-11",7200.0,7400.0,7100.0,7100.0,15100],["2025-07-14",7200.0,7300.0,7200.0,7200.0,24200],["2025-07-15",7300.0,7300.0,7200.0,7300.0,41100],["2025-07-16",7300.0,7300.0,7200.0,7300.0,62100],["2025-07-17",7400.0,7500.0,7300.0,7400.0,126300],["2025-07-18",7400.0,8000.0,7400.0,7500.0,47100],["2025-07-21",7600.0,7800.0,7400.0,7600.0,49200],["2025-07-22",7300.0,7700.0,7300.0,7600.0,30600],["2025-07-23",7600.0,7700.0,7600.0,7600.0,21500],["2025-07-24",7700.0,7700.0,7600.0,7600.0,39000],["2025-07-25",7800.0,7800.0,7500.0,7600.0,130200],["2025-07-28",7600.0,7800.0,7600.0,7800.0,47800],["2025-07-29",7800.0,7800.0,7600.0,7700.0,323100],["2025-07-30",7700.0,7800.0,7600.0,7800.0,39900],["2025-07-31",7800.0,8400.0,7700.0,8000.0,109200],["2025-08-01",8000.0,8200.0,8000.0,8100.0,61700],["2025-08-04",8000.0,8100.0,7900.0,8000.0,36100],["2025-08-05",8000.0,8100.0,7900.0,8100.0,270700],["2025-08-06",8000.0,8100.0,7900.0,8100.0,102700],["2025-08-07",8000.0,8200.0,8000.0,8200.0,28700],["2025-08-08",8200.0,8200.0,8100.0,8100.0,53200],["2025-08-11",8100.0,8300.0,8100.0,8200.0,19200],["2025-08-12",8200.0,8300.0,8100.0,8200.0,84500],["2025-08-13",8500.0,8500.0,8100.0,8300.0,51000],["2025-08-14",8300.0,8300.0,8200.0,8200.0,32500],["2025-08-15",8100.0,8300.0,8100.0,8200.0,130400],["2025-08-18",8200.0,8300.0,8200.0,8300.0,31300],["2025-08-19",8300.0,8500.0,8300.0,8300.0,44900],["2025-08-20",8400.0,8400.0,8300.0,8300.0,244100],["2025-08-21",7100.0,8400.0,7100.0,8300.0,35000],["2025-08-22",8400.0,8500.0,8200.0,8300.0,64000],["2025-08-25",8300.0,8300.0,8300.0,8300.0,35400],["2025-08-26",8400.0,8400.0,8300.0,8300.0,6300],["2025-08-27",8400.0,8500.0,8400.0,8400.0,25100],["2025-08-28",8400.0,8500.0,8400.0,8500.0,6800],["2025-08-29",8500.0,9100.0,8500.0,8900.0,61300],["2025-09-03",8800.0,9300.0,8800.0,9300.0,49200],["2025-09-04",9300.0,9800.0,9200.0,9500.0,578600],["2025-09-05",9500.0,9500.0,9300.0,9300.0,29300],["2025-09-08",9300.0,9300.0,9000.0,9200.0,95300],["2025-09-09",9200.0,9200.0,9100.0,9200.0,9100],["2025-09-10",9200.0,9200.0,9100.0,9100.0,26900],["2025-09-11",9100.0,9100.0,9000.0,9100.0,7900],["2025-09-12",9400.0,9400.0,9200.0,9300.0,4100],["2025-09-15",9300.0,9400.0,9200.0,9300.0,20900],["2025-09-16",9300.0,9400.0,9300.0,9300.0,39600],["2025-09-17",9400.0,9400.0,9100.0,9300.0,89500],["2025-09-18",9300.0,9300.0,9300.0,9300.0,5900],["2025-09-19",9300.0,9400.0,9300.0,9400.0,24400],["2025-09-22",9300.0,9300.0,9200.0,9200.0,22500],["2025-09-23",9500.0,9500.0,9300.0,9400.0,15400],["2025-09-24",9300.0,9400.0,9300.0,9400.0,12100],["2025-09-25",9400.0,9400.0,9200.0,9300.0,20200],["2025-09-26",9300.0,9400.0,9300.0,9300.0,78500],["2025-09-29",9200.0,9400.0,9200.0,9400.0,71600],["2025-09-30",9400.0,9400.0,9200.0,9400.0,45400],["2025-10-01",9300.0,9400.0,9300.0,9300.0,16200],["2025-10-02",9400.0,9400.0,9300.0,9300.0,55900],["2025-10-03",9300.0,9400.0,9300.0,9300.0,13600],["2025-10-06",9300.0,9300.0,9300.0,9300.0,3400],["2025-10-07",9300.0,9900.0,9200.0,9600.0,135900],["2025-10-08",9500.0,9600.0,9500.0,9500.0,15400],["2025-10-09",10000.0,10000.0,9300.0,9500.0,27000],["2025-10-10",9500.0,9600.0,9400.0,9400.0,23200],["2025-10-13",9100.0,9500.0,9100.0,9500.0,93600],["2025-10-14",9500.0,9500.0,9500.0,9500.0,30300],["2025-10-15",9500.0,9500.0,9400.0,9500.0,37000],["2025-10-16",9600.0,9700.0,9500.0,9500.0,11100],["2025-10-17",9600.0,10000.0,9500.0,9500.0,20100],["2025-10-20",9500.0,9600.0,9400.0,9400.0,65200],["2025-10-21",9300.0,9300.0,9100.0,9100.0,28300],["2025-10-22",9300.0,9300.0,8300.0,8900.0,19400],["2025-10-23",9000.0,9200.0,8700.0,9100.0,27700],["2025-10-24",9200.0,9800.0,8900.0,9100.0,4600],["2025-10-27",9000.0,9100.0,9000.0,9000.0,19200],["2025-10-28",9000.0,9000.0,8900.0,9000.0,8300],["2025-10-29",9000.0,9000.0,8800.0,8900.0,8100],["2025-10-30",9000.0,9100.0,8900.0,9000.0,15900],["2025-10-31",9000.0,9100.0,8800.0,9000.0,14900],["2025-11-03",9000.0,9000.0,9000.0,9000.0,1100],["2025-11-04",9000.0,9000.0,8900.0,9000.0,22300],["2025-11-05",9000.0,9000.0,9000.0,9000.0,2800],["2025-11-06",9100.0,9200.0,9100.0,9200.0,10600],["2025-11-07",9200.0,9200.0,9100.0,9100.0,29300],["2025-11-10",9000.0,9100.0,8900.0,9000.0,39700],["2025-11-11",9100.0,9100.0,9100.0,9100.0,27000],["2025-11-12",9200.0,9300.0,9100.0,9200.0,52300],["2025-11-13",9100.0,9300.0,9000.0,9300.0,29300],["2025-11-14",9200.0,9300.0,9200.0,9300.0,54900],["2025-11-17",9300.0,9500.0,9300.0,9500.0,36300],["2025-11-18",9500.0,9500.0,9300.0,9500.0,84800],["2025-11-19",9400.0,9800.0,9400.0,9600.0,133300],["2025-11-20",9600.0,10300.0,9600.0,10300.0,77700],["2025-11-21",10400.0,10400.0,10000.0,10000.0,39700],["2025-11-24",10200.0,10300.0,10100.0,10100.0,29000],["2025-11-25",10100.0,10100.0,9800.0,10000.0,18500],["2025-11-26",10100.0,10100.0,9800.0,9800.0,21600],["2025-11-27",9900.0,10100.0,9800.0,10000.0,27300],["2025-11-28",10100.0,10100.0,9900.0,9900.0,3100],["2025-12-01",9900.0,10400.0,9900.0,10000.0,17300],["2025-12-02",10100.0,10100.0,10100.0,10100.0,5300],["2025-12-03",10100.0,10200.0,9900.0,10200.0,54500],["2025-12-04",10200.0,10300.0,10000.0,10100.0,97700],["2025-12-05",10200.0,10200.0,10100.0,10200.0,8300],["2025-12-08",10100.0,10100.0,10100.0,10100.0,2700],["2025-12-09",10100.0,10100.0,9900.0,10000.0,14500],["2025-12-10",10100.0,10100.0,9900.0,10000.0,59700],["2025-12-11",10000.0,10100.0,10000.0,10100.0,19900],["2025-12-12",10000.0,10100.0,9800.0,9800.0,71600],["2025-12-15",10000.0,10000.0,9600.0,9700.0,40200],["2025-12-16",9700.0,9800.0,9400.0,9500.0,26000],["2025-12-17",9600.0,9800.0,9300.0,9600.0,41900],["2025-12-18",9900.0,9900.0,9600.0,9600.0,28500],["2025-12-19",9700.0,9900.0,9600.0,9900.0,21500],["2025-12-22",9800.0,9900.0,9600.0,9600.0,19900],["2025-12-23",9800.0,9900.0,9700.0,9700.0,22400],["2025-12-24",9900.0,10000.0,9600.0,9600.0,37800],["2025-12-25",9800.0,9900.0,9500.0,9500.0,147900],["2025-12-26",9600.0,9600.0,9000.0,9500.0,36100],["2025-12-29",9800.0,9800.0,9600.0,9600.0,15700],["2025-12-30",9800.0,9800.0,9100.0,9600.0,19800],["2025-12-31",9700.0,9700.0,9500.0,9700.0,22000],["2026-01-05",10300.0,10300.0,9600.0,9700.0,14800],["2026-01-06",9600.0,9700.0,9600.0,9600.0,13500],["2026-01-07",9600.0,9800.0,9600.0,9800.0,9600],["2026-01-08",9700.0,10100.0,9600.0,9700.0,9100],["2026-01-09",9800.0,9800.0,9700.0,9700.0,1600],["2026-01-12",9700.0,9800.0,9700.0,9800.0,22100],["2026-01-13",9800.0,9800.0,9600.0,9700.0,6300],["2026-01-14",9700.0,9900.0,9300.0,9800.0,5200],["2026-01-15",9700.0,9800.0,9600.0,9600.0,5700],["2026-01-16",9700.0,9700.0,9600.0,9700.0,26400],["2026-01-19",9600.0,9600.0,9400.0,9500.0,21200],["2026-01-20",9600.0,9700.0,9600.0,9700.0,14000],["2026-01-21",9500.0,9700.0,9500.0,9600.0,12100],["2026-01-22",9700.0,9800.0,9500.0,9700.0,9200],["2026-01-23",9700.0,9700.0,9600.0,9700.0,40600],["2026-01-26",9700.0,9800.0,9600.0,9600.0,29100],["2026-01-27",9700.0,9700.0,9500.0,9700.0,11700],["2026-01-28",9500.0,10000.0,9500.0,9700.0,5500],["2026-01-29",9700.0,9700.0,9600.0,9600.0,7900],["2026-01-30",9600.0,9600.0,9600.0,9600.0,31700],["2026-02-02",9600.0,10100.0,9400.0,9600.0,14000],["2026-02-03",9600.0,9600.0,9300.0,9400.0,28100],["2026-02-04",9400.0,9400.0,9200.0,9300.0,13600],["2026-02-05",9500.0,9600.0,9200.0,9400.0,18100],["2026-02-06",9400.0,9400.0,9100.0,9400.0,15700],["2026-02-09",9300.0,9300.0,9300.0,9300.0,300],["2026-02-10",9400.0,9400.0,9400.0,9400.0,200],["2026-02-11",9600.0,9600.0,9600.0,9600.0,100],["2026-02-12",9500.0,9500.0,9500.0,9500.0,200],["2026-02-13",9300.0,9300.0,9300.0,9300.0,2500],["2026-02-23",9300.0,9300.0,9300.0,9300.0,900],["2026-02-24",9300.0,9500.0,9300.0,9500.0,56200],["2026-02-25",9300.0,9300.0,9200.0,9200.0,55300],["2026-02-26",9300.0,9300.0,9200.0,9300.0,15400],["2026-02-27",9300.0,9400.0,9100.0,9300.0,39500],["2026-03-02",9300.0,9300.0,9200.0,9300.0,34400],["2026-03-03",9300.0,9500.0,9300.0,9300.0,10200],["2026-03-04",9400.0,9400.0,9300.0,9400.0,43500],["2026-03-05",9500.0,9500.0,9400.0,9500.0,2300],["2026-03-06",9500.0,9500.0,9500.0,9500.0,100],["2026-03-09",9500.0,9500.0,9000.0,9000.0,3300],["2026-03-10",9100.0,9300.0,9100.0,9300.0,400],["2026-03-11",9300.0,9300.0,9000.0,9000.0,21000],["2026-03-12",9100.0,9200.0,9000.0,9200.0,2700],["2026-03-13",9100.0,9100.0,9100.0,9100.0,4100],["2026-03-16",9200.0,10200.0,9100.0,9100.0,5600],["2026-03-17",9200.0,9200.0,9100.0,9100.0,800],["2026-03-18",9200.0,9200.0,9100.0,9100.0,700],["2026-03-19",9200.0,9200.0,9200.0,9200.0,100],["2026-03-20",9200.0,9200.0,9100.0,9100.0,8100],["2026-03-23",9200.0,9200.0,8900.0,8900.0,7600],["2026-03-24",9100.0,9200.0,9100.0,9100.0,18200],["2026-03-25",9200.0,9200.0,9000.0,9200.0,5700],["2026-03-26",9200.0,9200.0,9200.0,9200.0,300],["2026-03-27",9200.0,9200.0,9000.0,9200.0,5500],["2026-03-30",9200.0,9200.0,9100.0,9200.0,80900],["2026-03-31",9100.0,9200.0,9100.0,9200.0,1700],["2026-04-01",9200.0,9200.0,9200.0,9200.0,164700],["2026-04-02",9200.0,9200.0,9100.0,9100.0,6500],["2026-04-03",9200.0,9200.0,9200.0,9200.0,0],["2026-04-06",9000.0,9500.0,9000.0,9200.0,5100],["2026-04-07",9300.0,9300.0,9000.0,9100.0,4500],["2026-04-08",9200.0,9200.0,9200.0,9200.0,0],["2026-04-09",9200.0,9200.0,9000.0,9200.0,8500],["2026-04-10",9100.0,9200.0,9100.0,9200.0,51500],["2026-04-13",9200.0,9200.0,9200.0,9200.0,0],["2026-04-14",9200.0,9200.0,9200.0,9200.0,800],["2026-04-15",9000.0,9200.0,9000.0,9200.0,7300],["2026-04-16",9100.0,9100.0,9100.0,9100.0,800],["2026-04-17",9200.0,9200.0,9100.0,9100.0,3700],["2026-04-20",9100.0,9200.0,9000.0,9200.0,47000],["2026-04-21",9200.0,9200.0,9200.0,9200.0,420100],["2026-04-22",9200.0,9300.0,9200.0,9200.0,22500],["2026-04-23",9200.0,9200.0,9000.0,9200.0,5000],["2026-04-24",9200.0,9300.0,8900.0,9300.0,7800],["2026-04-28",9200.0,9200.0,9000.0,9200.0,500],["2026-04-29",9100.0,9200.0,9100.0,9200.0,90000],["2026-05-04",9200.0,9200.0,9200.0,9200.0,0],["2026-05-05",9000.0,9200.0,9000.0,9200.0,47800],["2026-05-06",9100.0,10300.0,9000.0,9200.0,3400],["2026-05-07",9200.0,9200.0,9100.0,9100.0,3600],["2026-05-08",9100.0,9300.0,9100.0,9300.0,400],["2026-05-11",9000.0,9400.0,9000.0,9400.0,7100],["2026-05-12",9200.0,9200.0,9200.0,9200.0,0],["2026-05-13",9200.0,9200.0,9100.0,9200.0,1800],["2026-05-14",9000.0,9200.0,9000.0,9200.0,1200],["2026-05-15",9100.0,9200.0,9100.0,9200.0,2400],["2026-05-18",9100.0,9100.0,9100.0,9100.0,3600],["2026-05-19",9200.0,9300.0,8900.0,9300.0,10700],["2026-05-20",9000.0,9100.0,9000.0,9100.0,3100],["2026-05-21",9000.0,9200.0,9000.0,9200.0,1000],["2026-05-22",9000.0,9200.0,9000.0,9100.0,2000],["2026-05-25",9000.0,9000.0,8900.0,9000.0,6100],["2026-05-26",9000.0,9200.0,9000.0,9100.0,800],["2026-05-27",9000.0,9000.0,8900.0,9000.0,3700],["2026-05-28",9000.0,9200.0,9000.0,9200.0,500],["2026-05-29",8900.0,9100.0,8900.0,9100.0,2900],["2026-06-01",9100.0,9100.0,8800.0,8900.0,18300],["2026-06-02",9100.0,9100.0,8900.0,9000.0,1200],["2026-06-03",9000.0,9000.0,9000.0,9000.0,1000],["2026-06-04",9000.0,9000.0,9000.0,9000.0,400],["2026-06-05",9200.0,9200.0,9000.0,9000.0,2100],["2026-06-08",9000.0,9100.0,8900.0,9100.0,5200],["2026-06-09",8800.0,9100.0,7700.0,9000.0,4000],["2026-06-10",9000.0,9000.0,9000.0,9000.0,100],["2026-06-11",9100.0,9100.0,8800.0,8800.0,200],["2026-06-12",8800.0,9400.0,8800.0,9200.0,183800],["2026-06-15",9200.0,9200.0,9200.0,9200.0,0],["2026-06-16",9500.0,9500.0,9200.0,9200.0,200],["2026-06-17",9200.0,9300.0,8900.0,9300.0,63600],["2026-06-18",9300.0,9300.0,8800.0,9300.0,10000],["2026-06-19",9500.0,9500.0,9100.0,9200.0,2200],["2026-06-22",9400.0,9400.0,9000.0,9300.0,1121300],["2026-06-23",9300.0,9300.0,8800.0,9300.0,595900],["2026-06-24",9300.0,9300.0,8700.0,9300.0,195100],["2026-06-25",9300.0,9300.0,9300.0,9300.0,745900],["2026-06-26",9300.0,9300.0,9200.0,9300.0,16000],["2026-06-29",9300.0,9300.0,9300.0,9300.0,2500],["2026-06-30",9300.0,9300.0,9200.0,9200.0,1800],["2026-07-01",9100.0,9100.0,9100.0,9100.0,1600],["2026-07-02",9000.0,9100.0,9000.0,9000.0,2200],["2026-07-03",9000.0,9100.0,9000.0,9100.0,200],["2026-07-06",8900.0,8900.0,8900.0,8900.0,1800],["2026-07-07",8700.0,8700.0,8700.0,8700.0,5800],["2026-07-08",8900.0,8900.0,8900.0,8900.0,1200],["2026-07-09",8900.0,8900.0,8900.0,8900.0,1300],["2026-07-10",8900.0,8900.0,8900.0,8900.0,0],["2026-07-13",8900.0,8900.0,8900.0,8900.0,0],["2026-07-14",8900.0,8900.0,8900.0,8900.0,0],["2026-07-15",8900.0,8900.0,8900.0,8900.0,0],["2026-07-16",8500.0,8600.0,8400.0,8600.0,3100],["2026-07-17",8300.0,8600.0,8300.0,8600.0,600],["2026-07-20",8800.0,8800.0,8800.0,8800.0,100],["2026-07-21",8800.0,9200.0,8800.0,9200.0,242000],["2026-07-22",8600.0,9100.0,8600.0,9100.0,400],["2026-07-23",9100.0,9200.0,8500.0,9200.0,1644100],["2026-07-24",9200.0,9400.0,9100.0,9100.0,3239900],["2026-07-27",10300.0,10300.0,10000.0,10000.0,1800],["2026-07-28",9500.0,9500.0,8800.0,8800.0,2200],["2026-07-29",8600.0,9200.0,8600.0,8600.0,6200],["2026-07-30",8600.0,8600.0,8600.0,8600.0,300],["2026-07-31",8600.0,8600.0,8600.0,8600.0,0],["2026-08-03",8600.0,8600.0,8600.0,8600.0,0],["2026-08-04",8600.0,8600.0,8600.0,8600.0,0],["2026-08-05",8600.0,8600.0,8600.0,8600.0,0],["2026-08-06",9100.0,9100.0,9100.0,9100.0,100],["2026-08-07",9500.0,9500.0,7800.0,9400.0,3100],["2026-08-10",8900.0,8900.0,8900.0,8900.0,0],["2026-08-11",9100.0,9400.0,8600.0,9400.0,25300],["2026-08-12",9100.0,9100.0,9100.0,9100.0,7394900],["2026-08-13",9100.0,9100.0,9100.0,9100.0,0],["2026-08-14",9000.0,9000.0,9000.0,9000.0,251800],["2026-08-17",9000.0,9400.0,9000.0,9400.0,271100],["2026-08-18",9300.0,9300.0,9300.0,9300.0,255000],["2026-08-19",9400.0,9600.0,9300.0,9300.0,259200],["2026-08-20",9800.0,10400.0,9400.0,9400.0,4300],["2026-08-21",9400.0,9400.0,9300.0,9300.0,17500],["2026-08-24",9300.0,9400.0,9200.0,9300.0,18900],["2026-08-25",9300.0,9400.0,9200.0,9200.0,5000],["2026-08-26",9300.0,9300.0,9000.0,9000.0,7100],["2026-08-27",8800.0,10100.0,8600.0,9500.0,8600],["2026-08-28",10000.0,10000.0,9400.0,9400.0,600],["2026-09-03",9000.0,9000.0,9000.0,9000.0,1600],["2026-09-04",9000.0,9300.0,9000.0,9000.0,2800],["2026-09-07",9000.0,9000.0,9000.0,9000.0,0],["2026-09-08",8600.0,9200.0,8600.0,9000.0,3100],["2026-09-09",8800.0,8800.0,8800.0,8800.0,100],["2026-09-10",8800.0,9200.0,8600.0,9200.0,6100],["2026-09-11",9200.0,9200.0,8600.0,9000.0,10500],["2026-09-14",9000.0,9000.0,8700.0,8700.0,3000],["2026-09-15",8800.0,8800.0,8800.0,8800.0,0],["2026-09-16",8600.0,8800.0,8500.0,8800.0,5000],["2026-09-17",8800.0,8800.0,8800.0,8800.0,2000],["2026-09-18",8800.0,8800.0,8500.0,8500.0,13100],["2026-09-21",8600.0,8600.0,8500.0,8500.0,14900],["2026-09-22",8400.0,8400.0,8400.0,8400.0,100],["2026-09-23",8600.0,8600.0,8400.0,8500.0,5500],["2026-09-24",8500.0,8500.0,8500.0,8500.0,5100],["2026-09-25",8500.0,8500.0,8500.0,8500.0,400],["2026-09-28",8100.0,8700.0,8100.0,8500.0,600],["2026-09-29",8400.0,8400.0,8300.0,8300.0,2500],["2026-09-30",8400.0,8400.0,8400.0,8400.0,0],["2026-10-01",8500.0,8500.0,8500.0,8500.0,1000],["2026-10-02",8400.0,9000.0,8400.0,8400.0,1800],["2026-10-05",7300.0,9000.0,7300.0,8500.0,900],["2026-10-06",9000.0,9000.0,9000.0,9000.0,100],["2026-10-07",7800.0,8500.0,7800.0,8400.0,4600],["2026-10-08",8500.0,8500.0,8400.0,8500.0,1500],["2026-10-09",8500.0,8500.0,8500.0,8500.0,0],["2026-10-12",8500.0,8500.0,8500.0,8500.0,100]]}