{"sym":"BMS","index":false,"bars":[["2018-08-08",6634.52,6634.52,3870.14,5252.33,1500],["2018-08-09",4478.3,4975.89,4478.3,4975.89,1100],["2018-08-10",3925.42,4975.89,3870.14,3925.42,2300],["2018-08-13",4091.29,4091.29,4091.29,4091.29,0],["2018-08-14",4644.16,4644.16,4533.59,4533.59,600],["2018-08-15",4091.29,4091.29,4091.29,4091.29,200],["2018-08-16",4478.3,4478.3,4036.0,4036.0,1800],["2018-08-17",4201.86,4201.86,4201.86,4201.86,0],["2018-08-20",4533.59,4533.59,4533.59,4533.59,100],["2018-08-21",4533.59,4533.59,4533.59,4533.59,0],["2018-08-22",4312.44,4312.44,4312.44,4312.44,100],["2018-08-23",4146.57,4146.57,3759.56,3759.56,300],["2018-08-24",3759.56,4146.57,3759.56,3980.71,600],["2018-08-27",3870.14,3870.14,3814.85,3870.14,1400],["2018-08-28",3870.14,3870.14,3870.14,3870.14,0],["2018-08-29",3593.7,3593.7,3538.41,3538.41,3600],["2018-08-30",3759.56,3759.56,3759.56,3759.56,100],["2018-08-31",3759.56,4312.44,3759.56,4257.15,4100],["2018-09-04",3759.56,4588.88,3759.56,4257.15,4300],["2018-09-05",4533.59,4754.74,4367.72,4367.72,8600],["2018-09-06",4367.72,4367.72,4367.72,4367.72,0],["2018-09-07",4367.72,4367.72,4367.72,4367.72,0],["2018-09-10",3870.14,3870.14,3870.14,3870.14,100],["2018-09-11",4257.15,4423.01,4257.15,4423.01,200],["2018-09-12",4367.72,4367.72,4367.72,4367.72,0],["2018-09-13",3814.85,3980.71,3814.85,3814.85,1800],["2018-09-14",4312.44,4367.72,3261.97,3980.71,26500],["2018-09-17",3427.83,4091.29,3427.83,3870.14,13700],["2018-09-18",3870.14,3870.14,3870.14,3870.14,100],["2018-09-19",3759.56,3814.85,3759.56,3814.85,7800],["2018-09-20",3870.14,3870.14,3814.85,3814.85,2200],["2018-09-21",3870.14,3870.14,3870.14,3870.14,0],["2018-09-24",3870.14,3870.14,3870.14,3870.14,0],["2018-09-25",4146.57,4146.57,3317.26,3870.14,7500],["2018-09-26",3870.14,3870.14,3483.12,3483.12,6400],["2018-09-27",3870.14,3870.14,3870.14,3870.14,200],["2018-09-28",3648.99,3870.14,3648.99,3870.14,1300],["2018-10-01",3870.14,3870.14,3759.56,3759.56,600],["2018-10-02",3870.14,3870.14,3870.14,3870.14,2900],["2018-10-03",3870.14,3870.14,3814.85,3814.85,500],["2018-10-04",3759.56,3870.14,3759.56,3870.14,10100],["2018-10-05",3814.85,3870.14,3814.85,3870.14,4000],["2018-10-08",4238.72,4238.72,4238.72,4238.72,500],["2018-10-09",4541.49,4541.49,4541.49,4541.49,100],["2018-10-10",3875.4,4420.38,3875.4,4420.38,900],["2018-10-11",4359.83,4359.83,4359.83,4359.83,0],["2018-10-12",4359.83,4359.83,4359.83,4359.83,0],["2018-10-15",4359.83,4359.83,4359.83,4359.83,0],["2018-10-16",4238.72,4238.72,4238.72,4238.72,200],["2018-10-17",3693.74,4238.72,3693.74,4238.72,9600],["2018-10-18",4117.61,4117.61,4117.61,4117.61,700],["2018-10-19",4117.61,4117.61,4117.61,4117.61,0],["2018-10-22",3633.19,4117.61,3633.19,4117.61,8300],["2018-10-23",3512.08,3512.08,3512.08,3512.08,100],["2018-10-24",3935.95,3996.51,3935.95,3996.51,8100],["2018-10-25",3996.51,4057.06,3693.74,3693.74,5800],["2018-10-26",3996.51,3996.51,3996.51,3996.51,0],["2018-10-29",4238.72,4238.72,4238.72,4238.72,500],["2018-10-30",4057.06,4057.06,4057.06,4057.06,100],["2018-10-31",4359.83,4359.83,4359.83,4359.83,100],["2018-11-01",4359.83,4359.83,4359.83,4359.83,0],["2018-11-02",4480.93,4480.93,4480.93,4480.93,100],["2018-11-05",3996.51,3996.51,3996.51,3996.51,2000],["2018-11-06",4238.72,4238.72,4238.72,4238.72,200],["2018-11-07",4238.72,4238.72,4238.72,4238.72,0],["2018-11-08",4238.72,4238.72,4238.72,4238.72,0],["2018-11-09",3935.95,4238.72,3935.95,4238.72,2100],["2018-11-12",4117.61,4117.61,4117.61,4117.61,0],["2018-11-13",4117.61,4117.61,4117.61,4117.61,0],["2018-11-14",4117.61,4117.61,4117.61,4117.61,0],["2018-11-15",4117.61,4117.61,4117.61,4117.61,0],["2018-11-16",4117.61,4117.61,4117.61,4117.61,0],["2018-11-19",4117.61,4117.61,4117.61,4117.61,0],["2018-11-20",4541.49,4541.49,3935.95,3935.95,1000],["2018-11-21",3996.51,3996.51,3996.51,3996.51,0],["2018-11-22",3996.51,3996.51,3996.51,3996.51,0],["2018-11-23",3996.51,3996.51,3996.51,3996.51,0],["2018-11-26",3996.51,3996.51,3996.51,3996.51,0],["2018-11-27",3996.51,3996.51,3996.51,3996.51,0],["2018-11-28",3996.51,3996.51,3996.51,3996.51,0],["2018-11-29",3996.51,3996.51,3996.51,3996.51,0],["2018-11-30",3996.51,3996.51,3996.51,3996.51,0],["2018-12-03",4480.93,4480.93,4480.93,4480.93,100],["2018-12-04",4844.25,4844.25,4844.25,4844.25,100],["2018-12-05",4844.25,4844.25,4844.25,4844.25,11509666],["2018-12-06",4844.25,4844.25,4844.25,4844.25,0],["2018-12-07",4117.61,4723.15,4117.61,4723.15,400],["2018-12-10",4602.04,4602.04,4602.04,4602.04,0],["2018-12-11",4602.04,4602.04,4602.04,4602.04,0],["2018-12-12",3935.95,5268.12,3935.95,5268.12,1300],["2018-12-13",4299.27,4299.27,4299.27,4299.27,0],["2018-12-14",4299.27,4299.27,4299.27,4299.27,0],["2018-12-17",4299.27,4299.27,4299.27,4299.27,0],["2018-12-18",4299.27,4299.27,4299.27,4299.27,0],["2018-12-19",4541.49,4541.49,4541.49,4541.49,100],["2018-12-20",4541.49,4541.49,4541.49,4541.49,0],["2018-12-21",4541.49,4541.49,4541.49,4541.49,0],["2018-12-24",4541.49,4541.49,4541.49,4541.49,0],["2018-12-25",4541.49,4541.49,4541.49,4541.49,0],["2018-12-26",4541.49,4541.49,4541.49,4541.49,0],["2018-12-27",4844.25,4844.25,3875.4,3875.4,700],["2018-12-28",3754.3,4299.27,3754.3,4299.27,1600],["2019-01-02",4238.72,4238.72,4238.72,4238.72,0],["2019-01-03",3633.19,4238.72,3633.19,4238.72,800],["2019-01-04",4057.06,4057.06,4057.06,4057.06,0],["2019-01-07",4057.06,4057.06,4057.06,4057.06,0],["2019-01-08",4057.06,4057.06,4057.06,4057.06,0],["2019-01-09",4057.06,4057.06,4057.06,4057.06,0],["2019-01-10",3512.08,4057.06,3451.53,4057.06,2300],["2019-01-11",3512.08,3512.08,3512.08,3512.08,0],["2019-01-14",3996.51,3996.51,3996.51,3996.51,100],["2019-01-15",3572.64,3996.51,3512.08,3996.51,1600],["2019-01-16",3814.85,3814.85,3814.85,3814.85,0],["2019-01-17",3814.85,3814.85,3814.85,3814.85,0],["2019-01-18",3814.85,3814.85,3814.85,3814.85,0],["2019-01-21",3633.19,3633.19,3633.19,3633.19,500],["2019-01-22",3633.19,3633.19,3633.19,3633.19,0],["2019-01-23",3633.19,3633.19,3633.19,3633.19,0],["2019-01-24",3330.42,4117.61,3330.42,4117.61,6400],["2019-01-25",3390.98,3390.98,3390.98,3390.98,0],["2019-01-28",3875.4,3875.4,3875.4,3875.4,200],["2019-01-29",3875.4,3875.4,3875.4,3875.4,0],["2019-01-30",3875.4,3875.4,3875.4,3875.4,0],["2019-01-31",3875.4,3875.4,3875.4,3875.4,0],["2019-02-01",3875.4,3875.4,3875.4,3875.4,0],["2019-02-11",3330.42,3875.4,3330.42,3875.4,1200],["2019-02-12",3814.85,3814.85,3814.85,3814.85,0],["2019-02-13",3814.85,3814.85,3814.85,3814.85,0],["2019-02-14",3814.85,3814.85,3814.85,3814.85,0],["2019-02-15",3814.85,3814.85,3814.85,3814.85,0],["2019-02-18",3814.85,3814.85,3814.85,3814.85,0],["2019-02-19",3814.85,3814.85,3814.85,3814.85,0],["2019-02-20",3330.42,3814.85,3330.42,3814.85,6400],["2019-02-21",3512.08,3512.08,3512.08,3512.08,0],["2019-02-22",3875.4,3875.4,3875.4,3875.4,1000],["2019-02-25",3330.42,3633.19,3330.42,3633.19,500],["2019-02-26",3572.64,3572.64,3572.64,3572.64,0],["2019-02-27",3572.64,3572.64,3572.64,3572.64,0],["2019-02-28",3512.08,3512.08,3512.08,3512.08,100],["2019-03-01",3512.08,3512.08,3512.08,3512.08,0],["2019-03-04",3512.08,3512.08,3512.08,3512.08,0],["2019-03-05",3512.08,3512.08,3512.08,3512.08,100],["2019-03-06",3512.08,3512.08,3512.08,3512.08,100],["2019-03-07",3512.08,3814.85,3512.08,3814.85,200],["2019-03-08",3572.64,3572.64,3572.64,3572.64,100],["2019-03-11",3572.64,3572.64,3572.64,3572.64,0],["2019-03-12",3814.85,3814.85,3148.76,3148.76,8300],["2019-03-13",3512.08,3512.08,3512.08,3512.08,100],["2019-03-14",3209.32,3209.32,3027.66,3027.66,3900],["2019-03-15",3330.42,3451.53,3209.32,3209.32,3800],["2019-03-18",3269.87,3269.87,3269.87,3269.87,0],["2019-03-19",3269.87,3269.87,3269.87,3269.87,0],["2019-03-20",3269.87,3269.87,3269.87,3269.87,10300],["2019-03-21",3269.87,3269.87,3269.87,3269.87,0],["2019-03-22",3148.76,3148.76,3148.76,3148.76,400],["2019-03-25",3148.76,3148.76,3148.76,3148.76,0],["2019-03-26",3148.76,3148.76,3148.76,3148.76,0],["2019-03-27",3148.76,3148.76,3148.76,3148.76,0],["2019-03-28",2906.55,2906.55,2906.55,2906.55,200],["2019-03-29",3027.66,3027.66,2967.1,2967.1,200],["2019-04-01",3027.66,3027.66,3027.66,3027.66,0],["2019-04-02",3027.66,3027.66,3027.66,3027.66,0],["2019-04-03",3027.66,3027.66,3027.66,3027.66,0],["2019-04-04",3027.66,3027.66,3027.66,3027.66,0],["2019-04-05",3027.66,3027.66,3027.66,3027.66,0],["2019-04-08",3027.66,3027.66,3027.66,3027.66,0],["2019-04-09",3330.42,3330.42,3027.66,3209.32,1400],["2019-04-10",3088.21,3088.21,3088.21,3088.21,0],["2019-04-11",3027.66,3027.66,3027.66,3027.66,300],["2019-04-12",3148.76,3148.76,3088.21,3088.21,200],["2019-04-16",3209.32,3209.32,2967.1,2967.1,5300],["2019-04-17",3148.76,3390.98,3148.76,3390.98,6600],["2019-04-18",3269.87,3814.85,3269.87,3814.85,21800],["2019-04-19",3996.51,4299.27,3996.51,4238.72,6400],["2019-04-22",4783.7,4844.25,3935.95,3935.95,2900],["2019-04-23",4480.93,4480.93,4480.93,4480.93,0],["2019-04-24",4238.72,4238.72,4238.72,4238.72,3000],["2019-04-25",4238.72,4238.72,4238.72,4238.72,0],["2019-04-26",4238.72,4238.72,4238.72,4238.72,0],["2019-05-02",3633.19,3633.19,3633.19,3633.19,2100],["2019-05-03",3088.21,3088.21,3088.21,3088.21,18500],["2019-05-06",3027.66,3027.66,2846.0,2846.0,13900],["2019-05-07",2846.0,2846.0,2846.0,2846.0,200],["2019-05-08",2846.0,2846.0,2846.0,2846.0,0],["2019-05-09",2846.0,2906.55,2846.0,2906.55,600],["2019-05-10",2906.55,2906.55,2906.55,2906.55,0],["2019-05-13",2906.55,2906.55,2906.55,2906.55,0],["2019-05-14",2906.55,2906.55,2906.55,2906.55,0],["2019-05-15",3269.87,3269.87,3269.87,3269.87,100],["2019-05-16",3269.87,3572.64,3269.87,3572.64,200],["2019-05-17",3451.53,3451.53,3451.53,3451.53,0],["2019-05-20",3451.53,3451.53,3451.53,3451.53,0],["2019-05-21",3451.53,3451.53,3451.53,3451.53,0],["2019-05-22",2967.1,2967.1,2967.1,2967.1,16300],["2019-05-23",3148.76,3148.76,3148.76,3148.76,100],["2019-05-24",3148.76,3148.76,3148.76,3148.76,0],["2019-05-27",3148.76,3148.76,3148.76,3148.76,0],["2019-05-28",3148.76,3148.76,3148.76,3148.76,0],["2019-05-29",3148.76,3148.76,3148.76,3148.76,0],["2019-05-30",3027.66,3027.66,3027.66,3027.66,300],["2019-05-31",3209.32,3209.32,3209.32,3209.32,300],["2019-06-03",3330.42,3330.42,3330.42,3330.42,100],["2019-06-04",3330.42,3330.42,3330.42,3330.42,0],["2019-06-05",3330.42,3330.42,3330.42,3330.42,0],["2019-06-06",3330.42,3330.42,3330.42,3330.42,0],["2019-06-07",3330.42,3330.42,3330.42,3330.42,0],["2019-06-10",3330.42,3330.42,3330.42,3330.42,0],["2019-06-11",3330.42,3330.42,3330.42,3330.42,0],["2019-06-12",3330.42,3330.42,3330.42,3330.42,0],["2019-06-13",3330.42,3330.42,3330.42,3330.42,0],["2019-06-14",3330.42,3330.42,3330.42,3330.42,0],["2019-06-17",3330.42,3330.42,3330.42,3330.42,0],["2019-06-18",2846.0,2846.0,2846.0,2846.0,100],["2019-06-19",2846.0,2846.0,2846.0,2846.0,100],["2019-06-20",2724.89,3027.66,2422.13,3027.66,1000],["2019-06-21",2785.44,3088.21,2785.44,3088.21,200],["2019-06-24",2967.1,2967.1,2967.1,2967.1,0],["2019-06-25",3027.66,3027.66,3027.66,3027.66,1900],["2019-06-26",3027.66,3027.66,3027.66,3027.66,0],["2019-06-27",3027.66,3027.66,3027.66,3027.66,0],["2019-06-28",3027.66,3027.66,3027.66,3027.66,0],["2019-07-01",2603.79,2846.0,2603.79,2846.0,3400],["2019-07-02",2785.44,3027.66,2785.44,3027.66,1000],["2019-07-03",2906.55,2906.55,2906.55,2906.55,100],["2019-07-04",2906.55,2906.55,2906.55,2906.55,300],["2019-07-05",3269.87,3269.87,3269.87,3269.87,100],["2019-07-08",3269.87,3269.87,3269.87,3269.87,0],["2019-07-09",3269.87,3269.87,3269.87,3269.87,0],["2019-07-10",3633.19,3633.19,3633.19,3633.19,100],["2019-07-11",3814.85,3814.85,3814.85,3814.85,100],["2019-07-12",3814.85,3814.85,3814.85,3814.85,0],["2019-07-15",3814.85,3814.85,3814.85,3814.85,0],["2019-07-16",4238.72,4238.72,4238.72,4238.72,100],["2019-07-17",3693.74,3693.74,3693.74,3693.74,3000],["2019-07-18",3693.74,3693.74,3693.74,3693.74,0],["2019-07-19",3693.74,3693.74,3693.74,3693.74,0],["2019-07-22",3269.87,3269.87,3269.87,3269.87,100],["2019-07-23",3269.87,3269.87,3269.87,3269.87,0],["2019-07-24",3269.87,3269.87,3269.87,3269.87,0],["2019-07-25",3148.76,3148.76,3148.76,3148.76,200],["2019-07-26",3148.76,3148.76,3148.76,3148.76,0],["2019-07-29",3148.76,3148.76,3148.76,3148.76,2200],["2019-07-30",3148.76,3148.76,3148.76,3148.76,0],["2019-07-31",3088.21,3088.21,3088.21,3088.21,2000],["2019-08-01",3088.21,3088.21,3088.21,3088.21,0],["2019-08-02",3027.66,3148.76,3027.66,3148.76,2000],["2019-08-05",3209.32,3209.32,3209.32,3209.32,2000],["2019-08-06",3209.32,3209.32,3209.32,3209.32,0],["2019-08-07",3209.32,3209.32,3209.32,3209.32,0],["2019-08-08",3209.32,3209.32,3209.32,3209.32,0],["2019-08-09",3209.32,3209.32,3209.32,3209.32,0],["2019-08-12",3209.32,3209.32,3209.32,3209.32,0],["2019-08-13",3209.32,3209.32,3209.32,3209.32,0],["2019-08-14",3209.32,3209.32,3209.32,3209.32,0],["2019-08-15",3027.66,3027.66,3027.66,3027.66,1000],["2019-08-16",3451.53,3451.53,3451.53,3451.53,100],["2019-08-19",3451.53,3451.53,3451.53,3451.53,0],["2019-08-20",3451.53,3451.53,3451.53,3451.53,0],["2019-08-21",3027.66,3027.66,3027.66,3027.66,3000],["2019-08-22",3027.66,3027.66,3027.66,3027.66,0],["2019-08-23",3027.66,3027.66,3027.66,3027.66,0],["2019-08-26",3027.66,3027.66,3027.66,3027.66,0],["2019-08-27",3027.66,3027.66,3027.66,3027.66,3200],["2019-08-28",3027.66,3027.66,3027.66,3027.66,0],["2019-08-29",3027.66,3027.66,3027.66,3027.66,0],["2019-08-30",3027.66,3027.66,3027.66,3027.66,0],["2019-09-03",3027.66,3027.66,3027.66,3027.66,0],["2019-09-04",3027.66,3027.66,3027.66,3027.66,0],["2019-09-05",3027.66,3027.66,3027.66,3027.66,0],["2019-09-06",3027.66,3027.66,3027.66,3027.66,0],["2019-09-09",3027.66,3027.66,3027.66,3027.66,0],["2019-09-10",3027.66,3027.66,3027.66,3027.66,0],["2019-09-11",3027.66,3027.66,3027.66,3027.66,0],["2019-09-12",3027.66,3027.66,3027.66,3027.66,0],["2019-09-13",3027.66,3027.66,3027.66,3027.66,0],["2019-09-16",3027.66,3027.66,3027.66,3027.66,0],["2019-09-17",3390.98,3390.98,3390.98,3390.98,100],["2019-09-18",3390.98,3390.98,3390.98,3390.98,0],["2019-09-19",3390.98,3390.98,3390.98,3390.98,0],["2019-09-20",2906.55,2906.55,2906.55,2906.55,3000],["2019-09-23",2906.55,2906.55,2906.55,2906.55,2500],["2019-09-24",2906.55,2906.55,2906.55,2906.55,0],["2019-09-25",2906.55,2906.55,2906.55,2906.55,0],["2019-09-26",2724.89,2724.89,2724.89,2724.89,600],["2019-09-27",2724.89,2724.89,2724.89,2724.89,0],["2019-09-30",2724.89,2724.89,2724.89,2724.89,0],["2019-10-01",2724.89,2724.89,2724.89,2724.89,1800],["2019-10-02",2724.89,2724.89,2724.89,2724.89,0],["2019-10-03",2724.89,2724.89,2724.89,2724.89,0],["2019-10-04",2724.89,2724.89,2724.89,2724.89,0],["2019-10-07",2846.0,2846.0,2846.0,2846.0,300],["2019-10-08",2846.0,2846.0,2846.0,2846.0,0],["2019-10-09",2846.0,2846.0,2846.0,2846.0,0],["2019-10-10",2846.0,2846.0,2846.0,2846.0,0],["2019-10-11",2846.0,2846.0,2846.0,2846.0,0],["2019-10-14",2846.0,2846.0,2846.0,2846.0,0],["2019-10-15",2846.0,2846.0,2724.89,2846.0,5000],["2019-10-16",2846.0,2846.0,2846.0,2846.0,0],["2019-10-17",2846.0,2846.0,2846.0,2846.0,5300],["2019-10-18",2846.0,2846.0,2846.0,2846.0,0],["2019-10-21",2846.0,2846.0,2846.0,2846.0,0],["2019-10-22",2724.89,2724.89,2724.89,2724.89,500],["2019-10-23",2664.34,2724.89,2664.34,2724.89,500],["2019-10-24",2664.34,2664.34,2664.34,2664.34,0],["2019-10-25",2422.13,2724.89,2422.13,2724.89,6100],["2019-10-28",2724.89,2724.89,2724.89,2724.89,100],["2019-10-29",2724.89,2724.89,2724.89,2724.89,0],["2019-10-30",2724.89,2724.89,2724.89,2724.89,0],["2019-10-31",2724.89,2724.89,2724.89,2724.89,0],["2019-11-01",2724.89,2724.89,2724.89,2724.89,0],["2019-11-04",2724.89,2724.89,2724.89,2724.89,0],["2019-11-05",2724.89,2724.89,2724.89,2724.89,0],["2019-11-06",2724.89,2724.89,2724.89,2724.89,0],["2019-11-07",2724.89,2724.89,2724.89,2724.89,0],["2019-11-08",2422.13,3027.66,2422.13,3027.66,900],["2019-11-11",2724.89,2724.89,2724.89,2724.89,100],["2019-11-12",2724.89,2724.89,2724.89,2724.89,0],["2019-11-13",2724.89,2724.89,2724.89,2724.89,0],["2019-11-14",3027.66,3027.66,3027.66,3027.66,100],["2019-11-15",3027.66,3027.66,3027.66,3027.66,0],["2019-11-18",3027.66,3027.66,3027.66,3027.66,0],["2019-11-19",3027.66,3027.66,3027.66,3027.66,0],["2019-11-20",3027.66,3027.66,3027.66,3027.66,0],["2019-11-21",3027.66,3027.66,3027.66,3027.66,0],["2019-11-22",3027.66,3027.66,3027.66,3027.66,0],["2019-11-25",2724.89,2724.89,2724.89,2724.89,1200],["2019-11-26",3088.21,3088.21,3088.21,3088.21,100],["2019-11-27",3451.53,3451.53,3451.53,3451.53,100],["2019-11-28",3451.53,3451.53,3451.53,3451.53,0],["2019-11-29",3451.53,3451.53,3451.53,3451.53,0],["2019-12-02",3451.53,3451.53,3451.53,3451.53,0],["2019-12-03",3875.4,3875.4,3875.4,3875.4,100],["2019-12-04",3875.4,3875.4,3875.4,3875.4,0],["2019-12-05",3875.4,3875.4,3875.4,3875.4,0],["2019-12-06",3875.4,3875.4,3875.4,3875.4,0],["2019-12-09",3330.42,3330.42,3330.42,3330.42,100],["2019-12-10",3330.42,3330.42,3330.42,3330.42,0],["2019-12-11",3330.42,3330.42,3330.42,3330.42,0],["2019-12-12",3330.42,3330.42,3330.42,3330.42,0],["2019-12-13",3330.42,3330.42,3330.42,3330.42,0],["2019-12-16",3330.42,3330.42,3330.42,3330.42,0],["2019-12-17",3330.42,3330.42,3330.42,3330.42,0],["2019-12-18",3330.42,3330.42,3330.42,3330.42,0],["2019-12-19",3330.42,3330.42,3330.42,3330.42,0],["2019-12-20",2846.0,2846.0,2846.0,2846.0,100],["2019-12-23",2422.13,2906.55,2422.13,2906.55,2200],["2019-12-24",2785.44,2785.44,2785.44,2785.44,100],["2019-12-25",2422.13,2906.55,2422.13,2906.55,1400],["2019-12-26",2603.79,2603.79,2603.79,2603.79,100],["2019-12-27",2240.47,2543.23,2240.47,2543.23,300],["2019-12-30",2119.36,2482.68,2119.36,2482.68,300],["2019-12-31",2482.68,2482.68,2482.68,2482.68,100],["2020-01-02",2361.57,2361.57,2301.02,2301.02,700],["2020-01-03",2240.47,2482.68,2240.47,2482.68,1100],["2020-01-06",2482.68,2482.68,2482.68,2482.68,0],["2020-01-07",2482.68,2482.68,2482.68,2482.68,0],["2020-01-08",2179.91,2179.91,2179.91,2179.91,100],["2020-01-09",2179.91,2179.91,2179.91,2179.91,0],["2020-01-10",2422.13,2422.13,2422.13,2422.13,100],["2020-01-13",2058.81,2058.81,2058.81,2058.81,100],["2020-01-14",2058.81,2058.81,2058.81,2058.81,0],["2020-01-15",2058.81,2058.81,2058.81,2058.81,0],["2020-01-16",2058.81,2058.81,2058.81,2058.81,0],["2020-01-17",2058.81,2058.81,2058.81,2058.81,0],["2020-01-20",2058.81,2058.81,2058.81,2058.81,0],["2020-01-21",2361.57,2361.57,2361.57,2361.57,100],["2020-01-22",2361.57,2361.57,2361.57,2361.57,0],["2020-01-30",2119.36,2119.36,2119.36,2119.36,2200],["2020-01-31",1998.25,1998.25,1998.25,1998.25,100],["2020-02-03",1998.25,1998.25,1937.7,1937.7,900],["2020-02-04",1998.25,1998.25,1998.25,1998.25,0],["2020-02-05",1937.7,1937.7,1937.7,1937.7,400],["2020-02-06",1937.7,1937.7,1937.7,1937.7,41800],["2020-02-07",2179.91,2179.91,2179.91,2179.91,200],["2020-02-10",2422.13,2422.13,2422.13,2422.13,800],["2020-02-11",2422.13,2422.13,2422.13,2422.13,0],["2020-02-12",2119.36,2422.13,2119.36,2422.13,64000],["2020-02-13",1998.25,1998.25,1998.25,1998.25,200],["2020-02-14",2119.36,2179.91,2119.36,2179.91,900],["2020-02-17",2058.81,2058.81,2058.81,2058.81,300],["2020-02-18",2058.81,2058.81,2058.81,2058.81,100],["2020-02-19",2058.81,2058.81,2058.81,2058.81,400],["2020-02-20",2058.81,2058.81,2058.81,2058.81,0],["2020-02-21",1998.25,2361.57,1877.15,2361.57,800],["2020-02-24",1937.7,1937.7,1937.7,1937.7,9400],["2020-02-25",1816.59,1816.59,1816.59,1816.59,5200],["2020-02-26",1937.7,1937.7,1937.7,1937.7,3000],["2020-02-27",1937.7,1937.7,1937.7,1937.7,0],["2020-02-28",1937.7,1937.7,1937.7,1937.7,0],["2020-03-02",1937.7,1937.7,1937.7,1937.7,0],["2020-03-03",1937.7,1937.7,1937.7,1937.7,0],["2020-03-04",1937.7,1937.7,1937.7,1937.7,0],["2020-03-05",1937.7,1937.7,1937.7,1937.7,0],["2020-03-06",2179.91,2179.91,2179.91,2179.91,100],["2020-03-09",1877.15,1877.15,1877.15,1877.15,1500],["2020-03-10",2119.36,2119.36,2119.36,2119.36,100],["2020-03-11",2119.36,2119.36,2119.36,2119.36,0],["2020-03-12",1877.15,1877.15,1816.59,1816.59,200],["2020-03-13",1695.49,1877.15,1695.49,1877.15,300],["2020-03-16",1756.04,1756.04,1756.04,1756.04,100],["2020-03-17",1574.38,1574.38,1574.38,1574.38,100],["2020-03-18",1695.49,1756.04,1695.49,1756.04,1500],["2020-03-19",1695.49,1695.49,1695.49,1695.49,0],["2020-03-20",1695.49,1695.49,1695.49,1695.49,0],["2020-03-23",1695.49,1695.49,1695.49,1695.49,0],["2020-03-24",1634.93,1816.59,1453.28,1816.59,500],["2020-03-25",1634.93,1634.93,1634.93,1634.93,0],["2020-03-26",1634.93,1634.93,1634.93,1634.93,0],["2020-03-27",1634.93,1634.93,1634.93,1634.93,0],["2020-03-30",1634.93,1634.93,1634.93,1634.93,0],["2020-03-31",1634.93,1634.93,1634.93,1634.93,0],["2020-04-01",1634.93,1634.93,1634.93,1634.93,0],["2020-04-03",1877.15,1877.15,1877.15,1877.15,400],["2020-04-06",2058.81,2058.81,2058.81,2058.81,100],["2020-04-07",2301.02,2301.02,2058.81,2058.81,300],["2020-04-08",2301.02,2301.02,2301.02,2301.02,100],["2020-04-09",2422.13,2422.13,2422.13,2422.13,200],["2020-04-10",2724.89,2724.89,2724.89,2724.89,100],["2020-04-13",2361.57,2361.57,2361.57,2361.57,100],["2020-04-14",2058.81,2058.81,2058.81,2058.81,2100],["2020-04-15",2301.02,2301.02,2240.47,2240.47,600],["2020-04-16",2482.68,2482.68,2482.68,2482.68,200],["2020-04-17",2482.68,2482.68,2482.68,2482.68,0],["2020-04-20",2119.36,2119.36,2119.36,2119.36,100],["2020-04-21",2119.36,2119.36,2119.36,2119.36,0],["2020-04-22",1816.59,1937.7,1816.59,1937.7,3700],["2020-04-23",1695.49,1695.49,1695.49,1695.49,500],["2020-04-24",1877.15,1877.15,1877.15,1877.15,100],["2020-04-27",1877.15,1877.15,1877.15,1877.15,0],["2020-04-28",1877.15,1877.15,1877.15,1877.15,0],["2020-04-29",1877.15,1877.15,1877.15,1877.15,0],["2020-05-04",1695.49,1695.49,1634.93,1634.93,2000],["2020-05-05",1877.15,1877.15,1877.15,1877.15,3000],["2020-05-06",1877.15,1877.15,1877.15,1877.15,0],["2020-05-07",2058.81,2058.81,2058.81,2058.81,100],["2020-05-08",2361.57,2361.57,2361.57,2361.57,100],["2020-05-11",2058.81,2058.81,2058.81,2058.81,4900],["2020-05-12",2240.47,2240.47,2240.47,2240.47,100],["2020-05-13",1937.7,2301.02,1937.7,2301.02,800],["2020-05-14",2422.13,2422.13,2422.13,2422.13,4100],["2020-05-15",2724.89,2724.89,2724.89,2724.89,100],["2020-05-18",3027.66,3027.66,2361.57,2906.55,300],["2020-05-19",2785.44,2785.44,2785.44,2785.44,0],["2020-05-20",2785.44,2785.44,2785.44,2785.44,0],["2020-05-21",2785.44,2785.44,2785.44,2785.44,0],["2020-05-22",2422.13,3027.66,2422.13,3027.66,400],["2020-05-25",2724.89,2724.89,2724.89,2724.89,0],["2020-05-26",2482.68,2482.68,2482.68,2482.68,300],["2020-05-27",2482.68,2482.68,2482.68,2482.68,0],["2020-05-28",2482.68,2482.68,2482.68,2482.68,0],["2020-05-29",2482.68,2482.68,2482.68,2482.68,0],["2020-06-01",2482.68,2482.68,2482.68,2482.68,0],["2020-06-02",2482.68,2482.68,2482.68,2482.68,0],["2020-06-03",2482.68,2482.68,2482.68,2482.68,0],["2020-06-04",2119.36,2119.36,2119.36,2119.36,100],["2020-06-05",2119.36,2119.36,2119.36,2119.36,0],["2020-06-08",1877.15,2422.13,1877.15,2422.13,200],["2020-06-09",2179.91,2179.91,2179.91,2179.91,0],["2020-06-10",2422.13,2422.13,2422.13,2422.13,100],["2020-06-11",2240.47,2240.47,2240.47,2240.47,500],["2020-06-12",2058.81,2361.57,2058.81,2361.57,200],["2020-06-15",2240.47,2240.47,2240.47,2240.47,0],["2020-06-16",2301.02,2301.02,2301.02,2301.02,7800],["2020-06-17",2301.02,2301.02,2301.02,2301.02,0],["2020-06-18",2301.02,2301.02,2301.02,2301.02,0],["2020-06-19",2301.02,2301.02,2301.02,2301.02,0],["2020-06-22",2301.02,2301.02,2301.02,2301.02,0],["2020-06-23",2301.02,2301.02,2301.02,2301.02,0],["2020-06-24",2603.79,2603.79,2603.79,2603.79,100],["2020-06-25",2422.13,2422.13,2422.13,2422.13,100],["2020-06-26",2058.81,2361.57,2058.81,2361.57,200],["2020-06-29",2179.91,2179.91,2179.91,2179.91,100],["2020-06-30",1998.25,1998.25,1998.25,1998.25,100],["2020-07-01",1998.25,1998.25,1998.25,1998.25,0],["2020-07-02",1998.25,1998.25,1998.25,1998.25,0],["2020-07-03",1998.25,1998.25,1998.25,1998.25,0],["2020-07-06",1998.25,1998.25,1998.25,1998.25,0],["2020-07-07",1998.25,1998.25,1998.25,1998.25,0],["2020-07-08",1998.25,1998.25,1998.25,1998.25,0],["2020-07-09",1998.25,1998.25,1998.25,1998.25,2800],["2020-07-10",1998.25,1998.25,1998.25,1998.25,0],["2020-07-13",1998.25,1998.25,1998.25,1998.25,0],["2020-07-14",1998.25,1998.25,1998.25,1998.25,0],["2020-07-15",1998.25,1998.25,1998.25,1998.25,0],["2020-07-16",1998.25,1998.25,1998.25,1998.25,0],["2020-07-17",1998.25,1998.25,1998.25,1998.25,0],["2020-07-20",1998.25,1998.25,1998.25,1998.25,0],["2020-07-21",2240.47,2240.47,2240.47,2240.47,100],["2020-07-22",2240.47,2240.47,2240.47,2240.47,200],["2020-07-23",2240.47,2240.47,2240.47,2240.47,0],["2020-07-24",2240.47,2240.47,2240.47,2240.47,0],["2020-07-27",2240.47,2240.47,2240.47,2240.47,0],["2020-07-28",2119.36,2119.36,2119.36,2119.36,200],["2020-07-29",2119.36,2119.36,2119.36,2119.36,0],["2020-07-30",2119.36,2119.36,2119.36,2119.36,0],["2020-07-31",2119.36,2119.36,2119.36,2119.36,0],["2020-08-03",2119.36,2119.36,2119.36,2119.36,0],["2020-08-04",1816.59,2361.57,1816.59,2361.57,400],["2020-08-05",2361.57,2361.57,2361.57,2361.57,100],["2020-08-06",2361.57,2361.57,2361.57,2361.57,0],["2020-08-07",2361.57,2361.57,2361.57,2361.57,0],["2020-08-10",2361.57,2361.57,2361.57,2361.57,0],["2020-08-11",2361.57,2361.57,2361.57,2361.57,0],["2020-08-12",2361.57,2361.57,2361.57,2361.57,0],["2020-08-13",2361.57,2361.57,2361.57,2361.57,0],["2020-08-14",2361.57,2664.34,2361.57,2664.34,2500],["2020-08-17",2906.55,2967.1,2906.55,2967.1,5300],["2020-08-18",3390.98,3390.98,3390.98,3390.98,19000],["2020-08-19",3875.4,3875.4,3875.4,3875.4,17800],["2020-08-20",4420.38,4420.38,4238.72,4238.72,57000],["2020-08-21",4057.06,4057.06,3814.85,3814.85,30500],["2020-08-24",3693.74,3693.74,3390.98,3390.98,10600],["2020-08-25",3088.21,3148.76,3088.21,3088.21,45200],["2020-08-26",3451.53,3451.53,2724.89,2724.89,14600],["2020-08-27",3088.21,3451.53,3088.21,3451.53,300],["2020-08-28",3209.32,3269.87,3209.32,3209.32,8100],["2020-08-31",3209.32,3209.32,3027.66,3027.66,16500],["2020-09-01",3209.32,3209.32,3209.32,3209.32,5000],["2020-09-03",3209.32,3209.32,3209.32,3209.32,2500],["2020-09-04",3330.42,3330.42,3330.42,3330.42,2600],["2020-09-07",3330.42,3633.19,3330.42,3633.19,8100],["2020-09-08",3633.19,3633.19,3633.19,3633.19,7800],["2020-09-09",3633.19,3633.19,3633.19,3633.19,0],["2020-09-10",3633.19,3633.19,3633.19,3633.19,2000],["2020-09-11",3633.19,3633.19,3633.19,3633.19,0],["2020-09-14",3633.19,3633.19,3633.19,3633.19,0],["2020-09-15",3633.19,3633.19,3512.08,3512.08,200],["2020-09-16",3572.64,3572.64,3572.64,3572.64,0],["2020-09-17",3572.64,3572.64,3572.64,3572.64,0],["2020-09-18",3572.64,3572.64,3572.64,3572.64,0],["2020-09-21",3572.64,3572.64,3572.64,3572.64,0],["2020-09-22",3572.64,3572.64,3572.64,3572.64,2500],["2020-09-23",3572.64,3572.64,3572.64,3572.64,0],["2020-09-24",3572.64,3572.64,3572.64,3572.64,0],["2020-09-25",3572.64,3572.64,3572.64,3572.64,0],["2020-09-28",3572.64,3572.64,3572.64,3572.64,0],["2020-09-29",3572.64,3572.64,3572.64,3572.64,0],["2020-09-30",3572.64,3572.64,3572.64,3572.64,0],["2020-10-01",3572.64,3572.64,3572.64,3572.64,0],["2020-10-02",3572.64,3572.64,3572.64,3572.64,0],["2020-10-05",3572.64,3572.64,3572.64,3572.64,0],["2020-10-06",3572.64,3572.64,3572.64,3572.64,0],["2020-10-07",3572.64,3572.64,3572.64,3572.64,0],["2020-10-08",3572.64,3572.64,3572.64,3572.64,0],["2020-10-09",3572.64,3572.64,3572.64,3572.64,0],["2020-10-12",3390.98,3390.98,3390.98,3390.98,200],["2020-10-13",3390.98,3875.4,3390.98,3875.4,4500],["2020-10-14",3875.4,4178.17,3693.74,4178.17,22700],["2020-10-15",4178.17,4238.72,4178.17,4238.72,10600],["2020-10-16",4178.17,4783.7,4178.17,4783.7,38500],["2020-10-19",4178.17,4965.36,4178.17,4844.25,56800],["2020-10-20",4844.25,5147.02,4844.25,5147.02,47300],["2020-10-21",4965.36,5086.46,4844.25,5086.46,34600],["2020-10-22",4965.36,5086.46,4965.36,5086.46,20000],["2020-10-23",4965.36,5025.91,4965.36,4965.36,35000],["2020-10-26",4541.49,4602.04,4541.49,4602.04,9600],["2020-10-27",4602.04,4602.04,4602.04,4602.04,0],["2020-10-28",4602.04,4602.04,4602.04,4602.04,0],["2020-10-29",4602.04,4602.04,4602.04,4602.04,0],["2020-10-30",4602.04,4602.04,4602.04,4602.04,0],["2020-11-02",4602.04,4602.04,4602.04,4602.04,0],["2020-11-03",4602.04,4602.04,4602.04,4602.04,0],["2020-11-04",4602.04,4602.04,4602.04,4602.04,0],["2020-11-05",4602.04,4602.04,4602.04,4602.04,0],["2020-11-06",4602.04,4602.04,4602.04,4602.04,0],["2020-11-09",4602.04,4602.04,4602.04,4602.04,0],["2020-11-10",4602.04,4602.04,4602.04,4602.04,0],["2020-11-11",4602.04,4602.04,4602.04,4602.04,0],["2020-11-12",4602.04,4602.04,4602.04,4602.04,0],["2020-11-13",4602.04,4602.04,4602.04,4602.04,0],["2020-11-16",4602.04,4602.04,4602.04,4602.04,0],["2020-11-17",4602.04,4602.04,4602.04,4602.04,0],["2020-11-18",4602.04,4602.04,4602.04,4602.04,0],["2020-11-19",4602.04,4602.04,4602.04,4602.04,0],["2020-11-20",4602.04,4602.04,4602.04,4602.04,0],["2020-11-23",4602.04,4602.04,4602.04,4602.04,0],["2020-11-24",4602.04,4602.04,4602.04,4602.04,0],["2020-11-25",4602.04,4602.04,4602.04,4602.04,0],["2020-11-26",4602.04,4602.04,4602.04,4602.04,0],["2020-11-27",4602.04,4602.04,4602.04,4602.04,0],["2020-11-30",4602.04,4602.04,4602.04,4602.04,0],["2020-12-01",4602.04,4602.04,4602.04,4602.04,0],["2020-12-02",4602.04,4602.04,4602.04,4602.04,0],["2020-12-03",4602.04,4602.04,4602.04,4602.04,0],["2020-12-04",4602.04,4602.04,4602.04,4602.04,0],["2020-12-07",4602.04,4602.04,4602.04,4602.04,0],["2020-12-08",4238.72,4238.72,4238.72,4238.72,100],["2020-12-09",4238.72,4238.72,4238.72,4238.72,0],["2020-12-10",4238.72,4238.72,4238.72,4238.72,0],["2020-12-11",4238.72,4238.72,4238.72,4238.72,0],["2020-12-14",4238.72,4238.72,4238.72,4238.72,0],["2020-12-15",3633.19,3633.19,3633.19,3633.19,200],["2020-12-16",3633.19,3633.19,3633.19,3633.19,0],["2020-12-17",3088.21,3088.21,3088.21,3088.21,2500],["2020-12-18",3088.21,3088.21,3088.21,3088.21,0],["2020-12-21",3088.21,3088.21,3088.21,3088.21,0],["2020-12-22",3088.21,3088.21,3088.21,3088.21,0],["2020-12-23",3027.66,3027.66,3027.66,3027.66,3900],["2020-12-24",3027.66,3027.66,3027.66,3027.66,0],["2020-12-25",3027.66,3027.66,3027.66,3027.66,470300],["2020-12-28",3027.66,3027.66,3027.66,3027.66,0],["2020-12-29",3027.66,3027.66,3027.66,3027.66,0],["2020-12-30",3027.66,3027.66,3027.66,3027.66,0],["2020-12-31",3027.66,3027.66,3027.66,3027.66,0],["2021-01-04",3027.66,3027.66,3027.66,3027.66,0],["2021-01-05",3027.66,3027.66,3027.66,3027.66,200],["2021-01-06",3451.53,3451.53,3451.53,3451.53,2700],["2021-01-07",3451.53,3451.53,3451.53,3451.53,3900],["2021-01-08",3451.53,3451.53,3451.53,3451.53,0],["2021-01-11",3935.95,3935.95,3935.95,3935.95,100],["2021-01-12",3935.95,3935.95,3935.95,3935.95,600],["2021-01-13",3633.19,3935.95,3390.98,3512.08,41800],["2021-01-14",3935.95,4057.06,3935.95,4057.06,5200],["2021-01-15",3996.51,4541.49,3996.51,4541.49,13600],["2021-01-18",4965.36,4965.36,4783.7,4965.36,125200],["2021-01-19",5692.0,5692.0,5449.78,5449.78,239100],["2021-01-20",5692.0,6418.63,5631.44,5631.44,13300],["2021-01-21",5692.0,5813.1,5025.91,5449.78,81000],["2021-01-22",5328.68,5328.68,4844.25,4904.8,32800],["2021-01-25",4904.8,5268.12,4541.49,5086.46,28100],["2021-01-26",4904.8,5147.02,4602.04,4904.8,22100],["2021-01-27",4965.36,4965.36,4299.27,4662.59,17800],["2021-01-28",3996.51,3996.51,3875.4,3875.4,19600],["2021-01-29",3451.53,3935.95,3451.53,3935.95,20900],["2021-02-01",3814.85,3875.4,3330.42,3330.42,5800],["2021-02-02",3209.32,3572.64,3209.32,3572.64,7900],["2021-02-03",3451.53,3935.95,3451.53,3935.95,10300],["2021-02-04",3996.51,4178.17,3996.51,3996.51,6000],["2021-02-05",3935.95,3935.95,3633.19,3633.19,9900],["2021-02-08",3754.3,3875.4,3754.3,3754.3,12500],["2021-02-09",4117.61,4178.17,3754.3,4178.17,10000],["2021-02-17",4238.72,4541.49,4238.72,4541.49,33400],["2021-02-18",4662.59,4662.59,4541.49,4541.49,14600],["2021-02-19",4541.49,5268.12,4480.93,5268.12,65000],["2021-02-22",4844.25,4844.25,4844.25,4844.25,4100],["2021-02-23",5086.46,5086.46,5086.46,5086.46,300],["2021-02-24",5086.46,5086.46,4420.38,4541.49,8900],["2021-02-25",4117.61,4783.7,4117.61,4783.7,3500],["2021-02-26",4480.93,4541.49,4480.93,4541.49,700],["2021-03-01",4965.36,4965.36,4480.93,4480.93,2500],["2021-03-02",4480.93,4480.93,4238.72,4238.72,20200],["2021-03-03",4178.17,4602.04,4178.17,4541.49,22100],["2021-03-04",4299.27,4420.38,4238.72,4420.38,11600],["2021-03-05",4299.27,4662.59,4238.72,4541.49,9800],["2021-03-08",4480.93,4480.93,4420.38,4420.38,3900],["2021-03-09",4480.93,4541.49,4480.93,4541.49,11600],["2021-03-10",4541.49,4541.49,4480.93,4541.49,18600],["2021-03-11",4480.93,4844.25,4480.93,4662.59,23300],["2021-03-12",4662.59,4662.59,4602.04,4662.59,3500],["2021-03-15",4602.04,4723.15,4602.04,4662.59,8500],["2021-03-16",4723.15,4723.15,4662.59,4662.59,7400],["2021-03-17",4662.59,4723.15,4662.59,4723.15,4700],["2021-03-18",4723.15,4723.15,4723.15,4723.15,9600],["2021-03-19",4723.15,4723.15,4723.15,4723.15,9000],["2021-03-22",4662.59,4662.59,4602.04,4602.04,3900],["2021-03-23",4602.04,4662.59,4420.38,4662.59,10100],["2021-03-24",4541.49,4541.49,4238.72,4480.93,12700],["2021-03-25",4238.72,4541.49,4238.72,4299.27,12200],["2021-03-26",4480.93,4602.04,4420.38,4602.04,13900],["2021-03-29",4662.59,4662.59,4480.93,4602.04,4900],["2021-03-30",4480.93,4480.93,4359.83,4420.38,14000],["2021-03-31",4662.59,4723.15,4420.38,4420.38,21600],["2021-04-01",4541.49,5328.68,4541.49,5025.91,104300],["2021-04-02",5086.46,5631.44,5086.46,5449.78,66300],["2021-04-05",5449.78,5449.78,5207.57,5268.12,15900],["2021-04-06",5147.02,5268.12,5025.91,5207.57,22500],["2021-04-07",5268.12,5752.55,5268.12,5692.0,62500],["2021-04-08",5692.0,5692.0,5449.78,5570.89,27700],["2021-04-09",5570.89,5570.89,4844.25,5510.34,37200],["2021-04-12",5328.68,5813.1,5328.68,5510.34,31200],["2021-04-13",5752.55,6055.31,5449.78,5752.55,24300],["2021-04-14",5570.89,5752.55,5449.78,5752.55,31600],["2021-04-15",5510.34,5631.44,5449.78,5449.78,57300],["2021-04-16",5570.89,5631.44,5207.57,5510.34,46400],["2021-04-19",5752.55,5752.55,5631.44,5631.44,400],["2021-04-20",5449.78,5449.78,5449.78,5449.78,79400],["2021-04-22",5449.78,5449.78,5147.02,5207.57,23200],["2021-04-23",5086.46,5631.44,5086.46,5328.68,6900],["2021-04-26",5086.46,5086.46,4662.59,5025.91,5800],["2021-04-27",5025.91,5025.91,4541.49,4844.25,12200],["2021-04-28",4844.25,4844.25,4783.7,4844.25,18600],["2021-04-29",4783.7,5025.91,4602.04,4844.25,11100],["2021-05-04",4844.25,4844.25,4783.7,4783.7,413100],["2021-05-05",4844.25,5025.91,4844.25,5025.91,5900],["2021-05-06",5025.91,5025.91,4844.25,4844.25,10300],["2021-05-07",4541.49,4783.7,4541.49,4783.7,427500],["2021-05-10",4783.7,4844.25,4783.7,4844.25,11400],["2021-05-11",4783.7,4844.25,4723.15,4844.25,28100],["2021-05-12",4783.7,4844.25,4783.7,4844.25,1200],["2021-05-13",4844.25,4844.25,4844.25,4844.25,15000],["2021-05-14",4844.25,5025.91,4844.25,4844.25,10800],["2021-05-17",4844.25,4844.25,4602.04,4602.04,28800],["2021-05-18",4662.59,4904.8,4541.49,4904.8,14200],["2021-05-19",4602.04,4904.8,4602.04,4783.7,8600],["2021-05-20",4783.7,4783.7,4541.49,4541.49,49900],["2021-05-21",4602.04,4723.15,4541.49,4723.15,9100],["2021-05-24",4723.15,4904.8,4602.04,4844.25,2600],["2021-05-25",4844.25,4904.8,4783.7,4783.7,12900],["2021-05-26",4783.7,4844.25,4783.7,4844.25,17300],["2021-05-27",4965.36,5570.89,4965.36,5570.89,79100],["2021-05-28",5752.55,6297.53,5752.55,6297.53,139200],["2021-05-31",7205.82,7205.82,7205.82,7205.82,1504600],["2021-06-01",8235.23,8235.23,7629.7,8235.23,289400],["2021-06-02",9385.74,9385.74,8235.23,9385.74,250000],["2021-06-03",9991.27,10294.03,9385.74,9385.74,212200],["2021-06-04",9385.74,9688.5,8780.21,9082.97,157000],["2021-06-07",9204.08,9325.18,7871.91,7932.46,164100],["2021-06-08",7569.14,9082.97,7387.48,8114.12,86500],["2021-06-09",8053.57,8659.1,8053.57,8477.44,81000],["2021-06-10",8780.21,8780.21,7690.25,8053.57,58200],["2021-06-11",8114.12,8416.89,7871.91,7871.91,67700],["2021-06-14",8114.12,8659.1,7690.25,8477.44,245200],["2021-06-15",8477.44,8719.65,8235.23,8477.44,158000],["2021-06-16",8174.67,8416.89,7993.02,7993.02,42200],["2021-06-17",7871.91,8174.67,7871.91,8114.12,46300],["2021-06-18",7993.02,8356.33,7993.02,8174.67,65400],["2021-06-21",8174.67,8174.67,7750.8,7932.46,102300],["2021-06-22",7932.46,8053.57,7690.25,7932.46,86700],["2021-06-23",7932.46,8235.23,7871.91,7871.91,56800],["2021-06-24",8053.57,8114.12,7811.36,7932.46,58600],["2021-06-25",7871.91,8174.67,7750.8,8114.12,129300],["2021-06-28",8174.67,8537.99,8174.67,8235.23,160000],["2021-06-29",8356.33,8659.1,8174.67,8416.89,586500],["2021-06-30",8477.44,9022.42,8477.44,8719.65,233900],["2021-07-01",8780.21,9082.97,8477.44,9022.42,280900],["2021-07-02",9082.97,9143.53,8780.21,8840.76,155700],["2021-07-05",8840.76,9082.97,8598.55,8659.1,229800],["2021-07-06",8659.1,8840.76,7811.36,8295.78,159200],["2021-07-07",7932.46,8053.57,7629.7,7993.02,145300],["2021-07-08",7750.8,8174.67,7750.8,7811.36,65200],["2021-07-09",7811.36,7811.36,7326.93,7690.25,325300],["2021-07-12",7266.38,7266.38,6600.29,6600.29,67700],["2021-07-13",7024.16,7266.38,6963.61,7205.82,47800],["2021-07-14",7569.14,7811.36,7266.38,7508.59,76300],["2021-07-15",7569.14,7750.8,7508.59,7750.8,761400],["2021-07-16",7750.8,7993.02,7629.7,7993.02,65600],["2021-07-19",7871.91,7871.91,7448.04,7690.25,94000],["2021-07-20",7750.8,7993.02,7629.7,7871.91,548700],["2021-07-21",7993.02,7993.02,7750.8,7750.8,1255200],["2021-07-22",7871.91,7932.46,7569.14,7871.91,341400],["2021-07-23",7932.46,7932.46,7690.25,7690.25,36000],["2021-07-26",7811.36,7811.36,7266.38,7629.7,1786700],["2021-07-27",7569.14,7871.91,7448.04,7871.91,296200],["2021-07-28",7871.91,7932.46,7569.14,7569.14,59100],["2021-07-29",8295.25,8364.37,7811.36,7949.61,22100],["2021-07-30",7603.97,8018.74,7603.97,8018.74,62700],["2021-08-02",8087.86,8156.99,7880.48,7880.48,42600],["2021-08-03",7811.36,8226.12,7811.36,8156.99,61300],["2021-08-04",8087.86,8571.75,8087.86,8502.63,187900],["2021-08-05",8640.88,9263.02,8364.37,8502.63,101500],["2021-08-06",8502.63,8502.63,8295.25,8364.37,86800],["2021-08-09",8433.5,8571.75,8018.74,8571.75,186400],["2021-08-10",8571.75,9608.66,8571.75,9608.66,2542900],["2021-08-11",10230.8,10576.44,9746.91,10161.68,653300],["2021-08-12",10230.8,10299.93,9816.04,9885.17,264500],["2021-08-13",9816.04,9885.17,9401.28,9746.91,397500],["2021-08-16",9954.29,10991.2,9954.29,10991.2,557800],["2021-08-17",11060.33,11544.22,10852.95,11198.58,2387400],["2021-08-18",11198.58,11889.85,10922.07,11475.09,344300],["2021-08-19",11405.96,13065.01,11198.58,12995.88,859500],["2021-08-20",12995.88,14101.92,12788.5,13825.41,2557000],["2021-08-23",13756.28,15760.97,13756.28,15760.97,659000],["2021-08-24",15553.58,17489.14,13479.77,16867.0,1028200],["2021-08-25",15899.22,17212.63,15207.95,15760.97,1508300],["2021-08-26",15968.35,16175.73,14516.68,14862.31,414400],["2021-08-27",14862.31,15415.33,14516.68,15207.95,444100],["2021-08-30",15207.95,16106.6,15138.82,15760.97,708600],["2021-08-31",15899.22,15968.35,15484.46,15691.84,391700],["2021-09-01",15691.84,15968.35,15207.95,15760.97,449800],["2021-09-06",15622.71,16590.49,15415.33,15830.09,450200],["2021-09-07",15622.71,16037.47,15415.33,15553.58,387500],["2021-09-08",15760.97,15899.22,15484.46,15622.71,469000],["2021-09-09",15622.71,15760.97,15207.95,15760.97,273200],["2021-09-10",15899.22,17696.52,15691.84,17696.52,1257100],["2021-09-13",19770.33,19770.33,18111.29,18871.68,615000],["2021-09-14",18871.68,19908.59,18180.41,18318.67,456200],["2021-09-15",17973.03,18318.67,16106.6,17765.65,918700],["2021-09-16",16936.13,18180.41,16936.13,17696.52,214000],["2021-09-17",17696.52,18733.43,16244.86,18526.05,439100],["2021-09-20",18318.67,18664.3,16936.13,17281.76,498200],["2021-09-21",17212.63,17212.63,16313.98,17143.51,463000],["2021-09-22",16867.0,17212.63,16521.36,17074.38,193100],["2021-09-23",16936.13,17281.76,16521.36,16728.74,256600],["2021-09-24",16590.49,16590.49,15899.22,15968.35,282800],["2021-09-27",15968.35,15968.35,14516.68,14654.93,448600],["2021-09-28",13825.41,15000.57,13825.41,14585.81,287300],["2021-09-29",14585.81,15000.57,14171.04,15000.57,167900],["2021-09-30",15000.57,15899.22,15000.57,15553.58,116100],["2021-10-01",15553.58,15553.58,14862.31,15000.57,100300],["2021-10-04",14931.44,14931.44,13825.41,14378.43,225000],["2021-10-05",14378.43,15622.71,14378.43,15346.2,222000],["2021-10-06",15760.97,15760.97,14931.44,15207.95,118100],["2021-10-07",15346.2,15484.46,15000.57,15138.82,157900],["2021-10-08",15138.82,15207.95,14516.68,14654.93,249700],["2021-10-11",14654.93,15138.82,14378.43,15138.82,330300],["2021-10-12",15069.7,16521.36,15069.7,16106.6,742200],["2021-10-13",15899.22,16797.87,15899.22,16313.98,277400],["2021-10-14",16313.98,16521.36,15760.97,16244.86,267200],["2021-10-15",16244.86,16383.11,15069.7,15346.2,726700],["2021-10-18",14793.19,14862.31,13963.66,14585.81,909800],["2021-10-19",14793.19,14793.19,14309.3,14516.68,175800],["2021-10-20",14378.43,14378.43,13894.54,13963.66,297600],["2021-10-21",13963.66,14032.79,13479.77,13756.28,408500],["2021-10-22",14101.92,14101.92,13134.14,13618.03,198000],["2021-10-25",13618.03,13618.03,13203.27,13341.52,196900],["2021-10-26",13341.52,13341.52,12857.63,12926.76,255100],["2021-10-27",12857.63,13687.15,12581.12,13618.03,302100],["2021-10-28",13687.15,14171.04,13687.15,13894.54,281900],["2021-10-29",13894.54,13963.66,13479.77,13548.9,247400],["2021-11-01",13548.9,14171.04,13065.01,13963.66,596900],["2021-11-02",14032.79,14378.43,13825.41,14309.3,348300],["2021-11-03",14516.68,15622.71,14516.68,14931.44,812300],["2021-11-04",14931.44,16383.11,14171.04,15760.97,634800],["2021-11-05",15553.58,15968.35,15138.82,15207.95,310454],["2021-11-08",15207.95,15484.46,15069.7,15346.2,394600],["2021-11-09",15207.95,15415.33,14724.06,15069.7,406200],["2021-11-10",15069.7,15277.08,14724.06,14862.31,309000],["2021-11-11",14862.31,14931.44,14309.3,14585.81,456600],["2021-11-12",14516.68,15415.33,14516.68,15277.08,408400],["2021-11-15",15691.84,17489.14,15553.58,17489.14,1301700],["2021-11-16",17765.65,18664.3,17281.76,17696.52,716700],["2021-11-17",17627.4,18595.17,16728.74,18456.92,980800],["2021-11-18",18387.79,20392.48,18180.41,19701.21,860900],["2021-11-19",19770.33,20046.84,16590.49,18387.79,879900],["2021-11-22",18387.79,19286.45,17489.14,18318.67,625800],["2021-11-23",18249.54,19355.57,16936.13,19148.19,479800],["2021-11-24",19355.57,19770.33,19148.19,19424.7,553800],["2021-11-25",19493.83,21429.38,18664.3,20668.99,904800],["2021-11-26",20738.11,21083.75,19908.59,20530.73,642900],["2021-11-29",20046.84,20254.22,19148.19,20185.1,543100],["2021-11-30",20115.97,20115.97,18664.3,19148.19,604100],["2021-12-01",19148.19,19148.19,18249.54,18526.05,664700],["2021-12-02",18595.17,19009.94,17973.03,18456.92,335700],["2021-12-03",18456.92,18664.3,16659.62,17143.51,511300],["2021-12-06",17143.51,17350.89,15207.95,15622.71,509600],["2021-12-07",15830.09,16590.49,15415.33,16313.98,454500],["2021-12-08",16244.86,16590.49,16037.47,16175.73,179000],["2021-12-09",16175.73,16728.74,15968.35,16728.74,160600],["2021-12-10",16590.49,16867.0,16383.11,16659.62,194100],["2021-12-13",16659.62,16728.74,16175.73,16659.62,339700],["2021-12-14",16521.36,16936.13,16383.11,16452.24,257200],["2021-12-15",16383.11,16452.24,16106.6,16244.86,255200],["2021-12-16",16313.98,16313.98,15760.97,15899.22,266300],["2021-12-17",15899.22,16659.62,15760.97,16521.36,331700],["2021-12-20",16590.49,16936.13,16383.11,16659.62,225200],["2021-12-21",16659.62,16659.62,16106.6,16383.11,145500],["2021-12-22",16244.86,16383.11,15691.84,15830.09,307700],["2021-12-23",15899.22,15899.22,14516.68,14862.31,381600],["2021-12-24",14862.31,15415.33,14516.68,15069.7,195200],["2021-12-27",15069.7,15484.46,15069.7,15138.82,139300],["2021-12-28",15346.2,15830.09,15000.57,15484.46,356800],["2021-12-29",15691.84,15899.22,15138.82,15760.97,194400],["2021-12-30",15760.97,16867.0,15760.97,16728.74,437700],["2021-12-31",16728.74,16936.13,16106.6,16383.11,201200],["2022-01-04",16452.24,16936.13,16244.86,16590.49,312600],["2022-01-05",16521.36,16797.87,16452.24,16728.74,444590],["2022-01-06",16728.74,16728.74,16244.86,16383.11,184200],["2022-01-07",16383.11,16797.87,16313.98,16728.74,360200],["2022-01-10",16728.74,16936.13,15899.22,16175.73,390800],["2022-01-11",16037.47,16452.24,15415.33,15691.84,194800],["2022-01-12",15691.84,16313.98,15069.7,15830.09,202100],["2022-01-13",15691.84,15760.97,14862.31,14931.44,116700],["2022-01-14",15207.95,15207.95,14309.3,14793.19,162500],["2022-01-17",14724.06,14931.44,12650.25,12995.88,298600],["2022-01-18",12788.5,13065.01,12304.61,12304.61,102700],["2022-01-19",12304.61,13134.14,12304.61,12995.88,88300],["2022-01-20",12857.63,13341.52,12581.12,13272.39,74900],["2022-01-21",13272.39,13618.03,13203.27,13341.52,94700],["2022-01-24",12719.38,12926.76,11958.98,12166.36,112000],["2022-01-25",11958.98,12581.12,11958.98,12511.99,51200],["2022-01-26",12511.99,12788.5,12235.49,12373.74,96200],["2022-01-27",12166.36,12926.76,12166.36,12857.63,96900],["2022-01-28",12788.5,13272.39,12788.5,13134.14,50900],["2022-02-07",13203.27,13410.65,13065.01,13341.52,81500],["2022-02-08",13272.39,13341.52,13134.14,13272.39,65800],["2022-02-09",13203.27,13963.66,13203.27,13756.28,110900],["2022-02-10",13825.41,14101.92,13687.15,13825.41,70900],["2022-02-11",14032.79,14032.79,13756.28,13825.41,55600],["2022-02-14",13341.52,13479.77,11751.6,13134.14,112000],["2022-02-15",13134.14,13272.39,12995.88,13272.39,56500],["2022-02-16",13479.77,13479.77,13134.14,13272.39,83300],["2022-02-17",13272.39,13410.65,13203.27,13272.39,50200],["2022-02-18",13134.14,13756.28,13134.14,13756.28,134300],["2022-02-21",13756.28,14378.43,13756.28,14240.17,229800],["2022-02-22",14032.79,14171.04,13618.03,13894.54,139700],["2022-02-23",13963.66,14309.3,13479.77,14032.79,152500],["2022-02-24",14032.79,14171.04,12788.5,13548.9,213500],["2022-02-25",13618.03,14171.04,13618.03,13894.54,177000],["2022-02-28",13963.66,14032.79,13756.28,13963.66,141600],["2022-03-01",13963.66,14101.92,13756.28,13894.54,101600],["2022-03-02",13963.66,14101.92,13687.15,13894.54,183700],["2022-03-03",13894.54,14240.17,13825.41,14240.17,184300],["2022-03-04",14309.3,15138.82,14309.3,14654.93,199600],["2022-03-07",14793.19,14862.31,14447.55,14793.19,258900],["2022-03-08",14516.68,15138.82,14309.3,14447.55,171600],["2022-03-09",14447.55,14724.06,13825.41,14309.3,164000],["2022-03-10",14309.3,14862.31,14309.3,14378.43,70700],["2022-03-11",14378.43,14378.43,13687.15,13963.66,196000],["2022-03-14",13825.41,13825.41,13134.14,13410.65,209000],["2022-03-15",13341.52,13687.15,13272.39,13479.77,59800],["2022-03-16",13687.15,13756.28,13479.77,13479.77,39700],["2022-03-17",13618.03,13756.28,13479.77,13548.9,52900],["2022-03-18",13548.9,13618.03,13410.65,13548.9,94600],["2022-03-21",13548.9,13548.9,13134.14,13479.77,110900],["2022-03-22",13548.9,13825.41,13410.65,13687.15,101800],["2022-03-23",13687.15,13894.54,13618.03,13687.15,72000],["2022-03-24",13756.28,13756.28,13410.65,13618.03,191200],["2022-03-25",13548.9,13548.9,13341.52,13410.65,96900],["2022-03-28",13410.65,13410.65,13065.01,13203.27,111600],["2022-03-29",13272.39,13341.52,13065.01,13341.52,78100],["2022-03-30",13272.39,13341.52,12995.88,13134.14,91600],["2022-03-31",13134.14,13203.27,12995.88,13065.01,78900],["2022-04-01",13065.01,13065.01,12788.5,12995.88,98700],["2022-04-04",13134.14,13756.28,13134.14,13548.9,153600],["2022-04-05",13618.03,13825.41,13410.65,13548.9,83900],["2022-04-06",13272.39,13687.15,12926.76,13410.65,61600],["2022-04-07",13341.52,13341.52,13134.14,13203.27,63000],["2022-04-08",13272.39,13272.39,12857.63,12857.63,69500],["2022-04-12",12719.38,12995.88,12373.74,12650.25,52600],["2022-04-13",12650.25,12650.25,12097.23,12650.25,57000],["2022-04-14",12719.38,12719.38,12442.87,12442.87,25900],["2022-04-15",12442.87,12581.12,11336.84,12097.23,94000],["2022-04-18",12097.23,12097.23,10922.07,11405.96,53900],["2022-04-19",11405.96,11475.09,10645.56,10714.69,50800],["2022-04-20",10714.69,10991.2,10369.06,10369.06,93200],["2022-04-21",9677.79,10438.18,9055.64,9885.17,183000],["2022-04-22",8226.12,10507.31,8226.12,10023.42,97000],["2022-04-25",10023.42,10092.55,8986.52,9539.53,36000],["2022-04-26",8986.52,9954.29,8710.01,9954.29,51500],["2022-04-27",9539.53,10023.42,9470.4,9885.17,17600],["2022-04-28",9885.17,10230.8,9816.04,9885.17,27100],["2022-04-29",9954.29,10922.07,9954.29,10783.82,57100],["2022-05-04",10783.82,10991.2,10507.31,10576.44,73700],["2022-05-05",10783.82,10783.82,10161.68,10230.8,35300],["2022-05-06",10092.55,10299.93,9746.91,9746.91,22600],["2022-05-09",9885.17,9885.17,8640.88,8779.13,57600],["2022-05-10",8779.13,9401.28,8640.88,9124.77,45100],["2022-05-11",9470.4,9470.4,8986.52,8986.52,8800],["2022-05-12",9193.9,9193.9,7880.48,8295.25,44300],["2022-05-13",8087.86,8295.25,7258.34,7327.47,47200],["2022-05-16",8295.25,8433.5,7949.61,8018.74,43200],["2022-05-17",8226.12,8986.52,8226.12,8917.39,52300],["2022-05-18",9124.77,9332.15,8848.26,9055.64,52200],["2022-05-19",9055.64,9055.64,8502.63,8848.26,37000],["2022-05-20",8848.26,8986.52,8710.01,8917.39,69600],["2022-05-23",8848.26,8917.39,8571.75,8571.75,32600],["2022-05-24",8364.37,8779.13,8226.12,8779.13,25100],["2022-05-25",8640.88,8986.52,8433.5,8779.13,49800],["2022-05-26",8779.13,9055.64,8779.13,8779.13,34800],["2022-05-27",8986.52,9401.28,8986.52,9124.77,58700],["2022-05-30",9055.64,9263.02,8986.52,9124.77,30800],["2022-05-31",9055.64,9263.02,8917.39,8917.39,31900],["2022-06-01",9055.64,9055.64,8640.88,8848.26,58700],["2022-06-02",8848.26,9124.77,8779.13,8779.13,43600],["2022-06-03",8779.13,8848.26,8502.63,8571.75,33000],["2022-06-06",8433.5,8710.01,8433.5,8502.63,40400],["2022-06-07",8295.25,8571.75,8295.25,8364.37,39800],["2022-06-08",8364.37,8710.01,8295.25,8710.01,37200],["2022-06-09",8571.75,8710.01,8502.63,8571.75,16000],["2022-06-10",8502.63,8502.63,8226.12,8226.12,38200],["2022-06-13",7949.61,7949.61,7465.72,7465.72,75700],["2022-06-14",7050.96,7603.97,7050.96,7396.59,11000],["2022-06-15",7327.47,7327.47,6774.45,6843.58,89100],["2022-06-16",6981.83,7050.96,6843.58,6912.7,46200],["2022-06-17",6359.69,6497.94,5944.93,6152.31,67600],["2022-06-20",5875.8,6912.7,5875.8,5944.93,28500],["2022-06-21",6428.82,6636.2,6014.05,6152.31,31500],["2022-06-22",6359.69,6497.94,6359.69,6428.82,49400],["2022-06-23",6428.82,6567.07,6428.82,6497.94,35600],["2022-06-24",6843.58,6843.58,6497.94,6567.07,18700],["2022-06-27",6497.94,6843.58,6497.94,6843.58,32900],["2022-06-28",6843.58,7189.21,6843.58,6981.83,54600],["2022-06-29",7050.96,7189.21,6912.7,6912.7,19900],["2022-06-30",7050.96,7120.09,6567.07,6636.2,30100],["2022-07-01",6636.2,6912.7,6567.07,6912.7,25900],["2022-07-04",7189.21,7258.34,6912.7,6912.7,30500],["2022-07-05",7050.96,7050.96,6843.58,6843.58,14000],["2022-07-06",6912.7,6912.7,6567.07,6567.07,6900],["2022-07-07",6705.32,6774.45,6290.56,6567.07,16200],["2022-07-08",6636.2,6843.58,6636.2,6774.45,29000],["2022-07-11",6774.45,6774.45,6428.82,6636.2,34200],["2022-07-12",6290.56,6774.45,6290.56,6774.45,21300],["2022-07-13",6636.2,6981.83,6636.2,6636.2,55900],["2022-07-14",6990.75,7358.69,6917.16,7285.1,62300],["2022-07-15",7358.69,7432.27,7137.92,7137.92,34700],["2022-07-18",7285.1,7358.69,7064.34,7064.34,45300],["2022-07-19",7064.34,7137.92,6843.58,6990.75,28800],["2022-07-20",7064.34,7285.1,6990.75,7064.34,95900],["2022-07-21",7064.34,7137.92,6917.16,6917.16,27000],["2022-07-22",7064.34,7064.34,6769.99,6769.99,34700],["2022-07-25",6696.4,6769.99,6475.64,6475.64,72200],["2022-07-26",6549.23,6549.23,6402.06,6475.64,14500],["2022-07-27",6402.06,6475.64,6254.88,6475.64,33000],["2022-07-28",6622.82,6696.4,6549.23,6622.82,32600],["2022-07-29",6622.82,6696.4,6402.06,6402.06,28000],["2022-08-01",6402.06,6843.58,6402.06,6843.58,161400],["2022-08-02",6917.16,6990.75,6696.4,6917.16,88500],["2022-08-03",6843.58,7211.51,6696.4,7064.34,61800],["2022-08-04",7137.92,7285.1,6990.75,7137.92,129800],["2022-08-05",7211.51,7579.45,7137.92,7579.45,215100],["2022-08-08",7579.45,8020.97,7579.45,7947.38,193400],["2022-08-09",8020.97,8020.97,7726.62,7873.79,144800],["2022-08-10",7653.03,7873.79,7579.45,7800.21,112300],["2022-08-11",7800.21,8904.01,7800.21,8241.73,664400],["2022-08-12",8462.49,9124.77,8241.73,8756.84,199800],["2022-08-15",8756.84,9271.94,8462.49,8536.07,84100],["2022-08-16",8609.66,8977.6,8168.14,8241.73,152700],["2022-08-17",8315.31,8830.42,8241.73,8609.66,519200],["2022-08-18",8609.66,9124.77,8388.9,8756.84,163800],["2022-08-19",8683.25,9271.94,8315.31,8462.49,200400],["2022-08-22",8315.31,9271.94,8315.31,8830.42,232900],["2022-08-23",8683.25,9198.36,8388.9,8756.84,171400],["2022-08-24",8683.25,8830.42,8536.07,8609.66,181300],["2022-08-25",8683.25,9124.77,8462.49,9051.18,454800],["2022-08-26",8904.01,9198.36,8683.25,9051.18,437800],["2022-08-29",8683.25,8904.01,8241.73,8904.01,375000],["2022-08-30",8683.25,9124.77,8536.07,8830.42,283600],["2022-08-31",8683.25,8830.42,8388.9,8830.42,360000],["2022-09-05",8609.66,8756.84,8536.07,8756.84,243000],["2022-09-06",8683.25,8756.84,8388.9,8756.84,295300],["2022-09-07",8683.25,8683.25,8315.31,8536.07,201400],["2022-09-08",8388.9,8683.25,8241.73,8462.49,124800],["2022-09-09",8241.73,8609.66,8094.55,8609.66,454800],["2022-09-12",8462.49,8683.25,8241.73,8536.07,348900],["2022-09-13",8536.07,8977.6,8388.9,8462.49,73100],["2022-09-14",8315.31,8609.66,8094.55,8388.9,288300],["2022-09-15",8241.73,8388.9,8020.97,8315.31,172600],["2022-09-16",8315.31,8315.31,7873.79,8241.73,70800],["2022-09-19",8168.14,8683.25,7505.86,7579.45,228700],["2022-09-20",7726.62,8094.55,7579.45,8094.55,173400],["2022-09-21",7726.62,7800.21,7653.03,7800.21,7600],["2022-09-22",7726.62,7947.38,7653.03,7947.38,45500],["2022-09-23",8094.55,8094.55,7726.62,7800.21,11600],["2022-09-26",7726.62,7726.62,7064.34,7211.51,37100],["2022-09-27",7211.51,7211.51,6990.75,7064.34,10300],["2022-09-28",7064.34,7064.34,6769.99,6843.58,37300],["2022-09-29",6990.75,7064.34,6696.4,6696.4,17500],["2022-09-30",6769.99,6769.99,6328.47,6696.4,42600],["2022-10-03",6622.82,6622.82,6181.3,6181.3,29500],["2022-10-04",6402.06,6402.06,5592.6,5960.54,65200],["2022-10-05",5960.54,6107.71,5960.54,6107.71,52400],["2022-10-06",5960.54,6034.12,5666.19,5666.19,24500],["2022-10-07",5592.6,5592.6,4930.32,4930.32,34700],["2022-10-10",5077.49,5298.25,4635.97,5077.49,26400],["2022-10-11",4930.32,4930.32,4562.38,4856.73,8800],["2022-10-12",4709.56,4930.32,4635.97,4783.15,54400],["2022-10-13",4783.15,4930.32,4709.56,4856.73,13100],["2022-10-14",5003.91,5151.08,4930.32,5003.91,19300],["2022-10-17",5003.91,5077.49,4930.32,5077.49,19900],["2022-10-18",5077.49,5151.08,5003.91,5151.08,27000],["2022-10-19",5151.08,5298.25,5077.49,5151.08,23300],["2022-10-20",5151.08,5298.25,5151.08,5224.67,11500],["2022-10-21",5077.49,5077.49,4635.97,4635.97,39200],["2022-10-24",4415.21,4562.38,4194.45,4194.45,35900],["2022-10-25",3900.1,4268.04,3752.93,3826.52,42400],["2022-10-26",4194.45,4194.45,3826.52,3900.1,26500],["2022-10-27",3752.93,4268.04,3752.93,4268.04,32600],["2022-10-28",4194.45,4341.62,4194.45,4268.04,27400],["2022-10-31",4415.21,4415.21,4120.86,4415.21,4800],["2022-11-01",3826.52,4415.21,3826.52,4341.62,10900],["2022-11-02",4120.86,4341.62,4047.28,4341.62,9900],["2022-11-03",4194.45,4341.62,4194.45,4341.62,5600],["2022-11-04",4341.62,4488.8,3900.1,4047.28,28100],["2022-11-07",3973.69,4047.28,3752.93,4047.28,28600],["2022-11-08",3605.76,4047.28,3605.76,4047.28,8000],["2022-11-09",4120.86,4120.86,3826.52,3900.1,26100],["2022-11-10",3752.93,3752.93,3458.58,3458.58,74800],["2022-11-11",3532.17,3679.34,3458.58,3532.17,42600],["2022-11-14",3164.23,3605.76,3090.65,3090.65,34600],["2022-11-15",3090.65,3090.65,2869.89,2869.89,55700],["2022-11-16",2575.54,3385.0,2501.95,3385.0,120900],["2022-11-17",3311.41,3532.17,3311.41,3532.17,67700],["2022-11-18",3458.58,3826.52,3090.65,3826.52,111400],["2022-11-21",3900.1,3900.1,3605.76,3679.34,34400],["2022-11-22",3605.76,4120.86,3605.76,3679.34,105300],["2022-11-23",3458.58,3900.1,3311.41,3752.93,16200],["2022-11-24",3311.41,3679.34,3237.82,3605.76,27700],["2022-11-25",3826.52,3900.1,3532.17,3826.52,47100],["2022-11-28",3826.52,4268.04,3826.52,4268.04,330600],["2022-11-29",4415.21,4709.56,4415.21,4562.38,86200],["2022-11-30",5151.08,5151.08,4415.21,4562.38,472420],["2022-12-01",4562.38,4709.56,4341.62,4415.21,177000],["2022-12-02",4488.8,4709.56,4268.04,4635.97,168400],["2022-12-05",4783.15,4930.32,4562.38,4930.32,132000],["2022-12-06",5003.91,5151.08,4635.97,4635.97,238900],["2022-12-07",4709.56,4709.56,4268.04,4562.38,73500],["2022-12-08",4709.56,4783.15,4415.21,4562.38,94600],["2022-12-09",4120.86,4783.15,4120.86,4562.38,42700],["2022-12-12",4488.8,4709.56,4268.04,4268.04,2052900],["2022-12-13",4415.21,4562.38,4194.45,4562.38,101200],["2022-12-14",4562.38,4635.97,4341.62,4341.62,19500],["2022-12-15",4415.21,4488.8,4341.62,4341.62,31000],["2022-12-16",4341.62,4488.8,4268.04,4415.21,223400],["2022-12-19",4415.21,4783.15,4341.62,4562.38,657200],["2022-12-20",4562.38,4635.97,4341.62,4488.8,142900],["2022-12-21",4415.21,4415.21,3752.93,3973.69,172300],["2022-12-22",4120.86,4120.86,3826.52,4047.28,126800],["2022-12-23",3973.69,4047.28,3826.52,3900.1,72600],["2022-12-26",3900.1,3900.1,3458.58,3532.17,108100],["2022-12-27",3458.58,3826.52,3385.0,3752.93,100400],["2022-12-28",3900.1,3900.1,3679.34,3752.93,35100],["2022-12-29",3752.93,3826.52,3605.76,3752.93,25300],["2022-12-30",3752.93,3752.93,3605.76,3752.93,25800],["2023-01-03",3752.93,3973.69,3605.76,3973.69,99500],["2023-01-04",3752.93,4120.86,3752.93,3973.69,41600],["2023-01-05",3900.1,3973.69,3752.93,3826.52,66700],["2023-01-06",3826.52,3900.1,3679.34,3752.93,42500],["2023-01-09",3752.93,3900.1,3679.34,3826.52,30600],["2023-01-10",3752.93,3826.52,3679.34,3752.93,29900],["2023-01-11",3752.93,3900.1,3752.93,3752.93,68900],["2023-01-12",3900.1,4047.28,3826.52,3826.52,115800],["2023-01-13",3973.69,3973.69,3752.93,3752.93,52600],["2023-01-16",3752.93,3900.1,3679.34,3826.52,25700],["2023-01-17",3900.1,4047.28,3900.1,4047.28,35500],["2023-01-18",3900.1,4047.28,3900.1,4047.28,104300],["2023-01-19",3973.69,4194.45,3900.1,4194.45,128500],["2023-01-27",4120.86,4268.04,3973.69,4120.86,49100],["2023-01-30",4194.45,4341.62,4047.28,4268.04,85400],["2023-01-31",4341.62,4341.62,4120.86,4268.04,67400],["2023-02-01",4194.45,4341.62,3973.69,3973.69,150100],["2023-02-02",4047.28,4194.45,3900.1,3973.69,57000],["2023-02-03",3973.69,4120.86,3900.1,3973.69,28000],["2023-02-06",3973.69,4047.28,3900.1,3973.69,26200],["2023-02-07",4047.28,4047.28,3900.1,3973.69,44300],["2023-02-08",3900.1,3973.69,3752.93,3973.69,36200],["2023-02-09",3900.1,3973.69,3752.93,3973.69,39400],["2023-02-10",3900.1,3900.1,3752.93,3826.52,44500],["2023-02-13",3826.52,3826.52,3385.0,3605.76,73300],["2023-02-14",3679.34,3679.34,3605.76,3679.34,6600],["2023-02-15",3752.93,3826.52,3679.34,3679.34,48000],["2023-02-16",3752.93,3826.52,3752.93,3752.93,36100],["2023-02-17",3752.93,3752.93,3679.34,3679.34,73800],["2023-02-20",3752.93,3900.1,3752.93,3900.1,75500],["2023-02-21",3900.1,4047.28,3826.52,3826.52,37200],["2023-02-22",3900.1,3900.1,3752.93,3752.93,37100],["2023-02-23",3679.34,3679.34,3605.76,3679.34,42900],["2023-02-24",3752.93,3752.93,3605.76,3605.76,35100],["2023-02-27",3605.76,3605.76,3532.17,3532.17,39400],["2023-02-28",3605.76,3679.34,3605.76,3605.76,75400],["2023-03-01",3826.52,3900.1,3679.34,3900.1,84600],["2023-03-02",4047.28,4047.28,3752.93,3752.93,42700],["2023-03-03",4047.28,4047.28,3752.93,3826.52,56600],["2023-03-06",3826.52,3900.1,3752.93,3900.1,9900],["2023-03-07",4194.45,4194.45,3752.93,3826.52,51000],["2023-03-08",3826.52,3826.52,3752.93,3826.52,10700],["2023-03-09",3900.1,3900.1,3752.93,3752.93,66600],["2023-03-10",3679.34,3752.93,3679.34,3752.93,20600],["2023-03-13",3752.93,3752.93,3605.76,3752.93,109300],["2023-03-14",3679.34,3826.52,3679.34,3752.93,33400],["2023-03-15",3752.93,3973.69,3752.93,3973.69,76700],["2023-03-16",3973.69,3973.69,3752.93,3826.52,7200],["2023-03-17",3826.52,3973.69,3752.93,3826.52,10300],["2023-03-20",3826.52,3826.52,3679.34,3752.93,19400],["2023-03-21",3679.34,3826.52,3679.34,3752.93,3600],["2023-03-22",3900.1,3973.69,3826.52,3826.52,20000],["2023-03-23",3752.93,3826.52,3679.34,3826.52,7200],["2023-03-24",3826.52,3973.69,3826.52,3900.1,22400],["2023-03-27",3900.1,3973.69,3900.1,3973.69,58700],["2023-03-28",3900.1,4120.86,3900.1,3973.69,150100],["2023-03-29",3973.69,3973.69,3752.93,3973.69,28300],["2023-03-30",4047.28,4047.28,3900.1,3973.69,35800],["2023-03-31",3973.69,3973.69,3900.1,3973.69,9700],["2023-04-03",4120.86,4194.45,4047.28,4120.86,89300],["2023-04-04",4268.04,4709.56,4120.86,4709.56,392900],["2023-04-05",4856.73,5151.08,4783.15,5151.08,386600],["2023-04-06",5519.01,5813.36,4930.32,5298.25,414400],["2023-04-07",5151.08,5445.43,4856.73,5151.08,250500],["2023-04-10",5151.08,5519.01,5003.91,5151.08,157500],["2023-04-11",5224.67,5371.84,4783.15,5151.08,214300],["2023-04-12",5003.91,5371.84,4930.32,5151.08,90500],["2023-04-13",5151.08,5224.67,4856.73,4930.32,105900],["2023-04-14",5003.91,5151.08,4856.73,5003.91,276800],["2023-04-17",5003.91,5003.91,4783.15,5003.91,38900],["2023-04-18",4930.32,5003.91,4635.97,4930.32,171800],["2023-04-19",4856.73,5445.43,4856.73,5151.08,281900],["2023-04-20",5077.49,5224.67,4856.73,4856.73,79600],["2023-04-21",5077.49,5371.84,4930.32,5298.25,225800],["2023-04-24",5298.25,5666.19,5151.08,5519.01,198300],["2023-04-25",5445.43,5445.43,4856.73,5003.91,138400],["2023-04-26",5077.49,5151.08,4930.32,5151.08,64200],["2023-04-27",5151.08,5224.67,4930.32,5077.49,62600],["2023-04-28",5003.91,5224.67,5003.91,5003.91,102900],["2023-05-04",5003.91,5298.25,5003.91,5298.25,123800],["2023-05-05",5298.25,5592.6,5298.25,5371.84,243500],["2023-05-08",5445.43,6181.3,5445.43,6107.71,348200],["2023-05-09",6107.71,6181.3,5813.36,5960.54,169600],["2023-05-10",5960.54,6107.71,5886.95,5960.54,297500],["2023-05-11",6034.12,6107.71,5886.95,5886.95,248200],["2023-05-12",5886.95,6034.12,5813.36,6034.12,195800],["2023-05-15",6107.71,6107.71,5739.77,5886.95,186400],["2023-05-16",5813.36,5886.95,5666.19,5813.36,201300],["2023-05-17",5666.19,5813.36,5519.01,5519.01,290900],["2023-05-18",5592.6,5886.95,5592.6,5813.36,194200],["2023-05-19",5739.77,5886.95,5666.19,5666.19,73900],["2023-05-22",5739.77,5813.36,5739.77,5813.36,65100],["2023-05-23",5813.36,6107.71,5813.36,6034.12,419100],["2023-05-24",6107.71,6181.3,5960.54,5960.54,110600],["2023-05-25",5960.54,6034.12,5739.77,5813.36,210700],["2023-05-26",5886.95,5886.95,5739.77,5886.95,133500],["2023-05-29",5813.36,6107.71,5813.36,6107.71,173100],["2023-05-30",6107.71,6181.3,5960.54,6107.71,259900],["2023-05-31",6107.71,6328.47,6107.71,6181.3,307600],["2023-06-01",6254.88,6475.64,6181.3,6402.06,194000],["2023-06-02",6475.64,6549.23,6254.88,6328.47,489700],["2023-06-05",6328.47,6402.06,6181.3,6254.88,167300],["2023-06-06",6254.88,6402.06,5960.54,6328.47,340400],["2023-06-07",6254.88,6402.06,6254.88,6402.06,189000],["2023-06-08",6402.06,6475.64,6181.3,6254.88,293900],["2023-06-09",6328.47,6402.06,6181.3,6402.06,209100],["2023-06-12",6328.47,6990.75,6328.47,6843.58,719500],["2023-06-13",6843.58,7137.92,6696.4,6843.58,227700],["2023-06-14",6843.58,6843.58,6402.06,6475.64,400200],["2023-06-15",6549.23,6549.23,6328.47,6475.64,213800],["2023-06-16",6402.06,6917.16,6402.06,6696.4,718400],["2023-06-19",6622.82,6622.82,6402.06,6622.82,173300],["2023-06-20",6549.23,6769.99,6549.23,6696.4,120800],["2023-06-21",6696.4,6917.16,6622.82,6769.99,423700],["2023-06-22",6843.58,6990.75,6843.58,6990.75,502500],["2023-06-23",6990.75,6990.75,6843.58,6917.16,222500],["2023-06-26",6843.58,6843.58,6475.64,6769.99,335900],["2023-06-27",6769.99,6843.58,6696.4,6769.99,130000],["2023-06-28",6769.99,6843.58,6549.23,6622.82,266100],["2023-06-29",6622.82,6622.82,6475.64,6475.64,161100],["2023-06-30",6549.23,6549.23,6402.06,6475.64,57600],["2023-07-03",6475.64,6549.23,6328.47,6402.06,210800],["2023-07-04",6402.06,6622.82,6402.06,6622.82,176400],["2023-07-05",6696.4,6769.99,6549.23,6622.82,204200],["2023-07-06",6696.4,6696.4,6402.06,6549.23,131900],["2023-07-07",6402.06,6622.82,6402.06,6622.82,132800],["2023-07-10",6622.82,6769.99,6622.82,6696.4,159700],["2023-07-11",6696.4,7211.51,6696.4,7211.51,930800],["2023-07-12",7211.51,7285.1,6990.75,7137.92,406400],["2023-07-13",7137.92,7358.69,7137.92,7285.1,412100],["2023-07-14",7285.1,7358.69,7064.34,7285.1,538800],["2023-07-17",7285.1,8315.31,7211.51,8168.14,796700],["2023-07-18",8315.31,8609.66,8241.73,8388.9,515400],["2023-07-19",8462.49,8609.66,8020.97,8020.97,496600],["2023-07-20",8094.55,8094.55,7800.21,7947.38,243600],["2023-07-21",8094.55,8241.73,7947.38,8168.14,380100],["2023-07-24",8168.14,8388.9,8020.97,8168.14,257200],["2023-07-25",8241.73,8315.31,8020.97,8094.55,184700],["2023-07-26",8094.55,8241.73,8020.97,8241.73,309900],["2023-07-27",8241.73,8315.31,8020.97,8241.73,307700],["2023-07-28",8241.73,8756.84,8241.73,8683.25,526600],["2023-07-31",8609.66,8904.01,8609.66,8756.84,185100],["2023-08-01",8830.42,8830.42,8094.55,8241.73,512900],["2023-08-02",8544.25,8621.93,8311.23,8621.93,162900],["2023-08-03",8544.25,8777.28,8466.58,8621.93,202800],["2023-08-04",8544.25,8699.6,8466.58,8699.6,176200],["2023-08-07",8699.6,8932.63,8699.6,8854.95,305600],["2023-08-08",8932.63,9010.3,8699.6,8854.95,258400],["2023-08-09",8777.28,8854.95,8621.93,8854.95,177600],["2023-08-10",8777.28,8854.95,8621.93,8621.93,164500],["2023-08-11",8699.6,8777.28,8388.9,8699.6,182900],["2023-08-14",8621.93,9321.0,8544.25,9087.98,400000],["2023-08-15",9165.65,9398.68,9010.3,9243.33,210700],["2023-08-16",7845.18,9087.98,7845.18,8932.63,239300],["2023-08-17",8932.63,9476.35,8932.63,9010.3,275700],["2023-08-18",9087.98,9087.98,8000.53,8155.88,491400],["2023-08-21",8544.25,8544.25,7689.83,8388.9,211100],["2023-08-22",8233.55,8388.9,7689.83,8311.23,225400],["2023-08-23",8311.23,8466.58,8233.55,8311.23,124900],["2023-08-24",8233.55,8621.93,8155.88,8621.93,233900],["2023-08-25",8544.25,8621.93,8466.58,8544.25,120700],["2023-08-28",8699.6,8854.95,8388.9,8854.95,286100],["2023-08-29",8932.63,9087.98,8777.28,8854.95,311800],["2023-08-30",8932.63,9398.68,8854.95,9398.68,518700],["2023-08-31",9398.68,10097.75,9398.68,9942.4,458400],["2023-09-05",10020.08,10641.48,10020.08,10563.8,497700],["2023-09-06",10486.13,10874.5,10097.75,10719.15,442700],["2023-09-07",10641.48,10874.5,10330.78,10719.15,266500],["2023-09-08",10486.13,11029.85,10408.45,10952.18,409300],["2023-09-11",10952.18,11029.85,10641.48,10796.83,378300],["2023-09-12",10874.5,11651.25,10408.45,11495.9,416600],["2023-09-13",11728.93,11806.6,11029.85,11340.55,302100],["2023-09-14",11418.23,11495.9,10952.18,11029.85,331500],["2023-09-15",11107.53,11185.2,10719.15,10952.18,318500],["2023-09-18",10796.83,10874.5,10408.45,10641.48,274000],["2023-09-19",10796.83,10874.5,10563.8,10874.5,182700],["2023-09-20",10874.5,11262.88,10719.15,11185.2,196400],["2023-09-21",11185.2,11185.2,10563.8,10719.15,305700],["2023-09-22",10563.8,10641.48,9321.0,9864.73,543000],["2023-09-25",9554.03,9709.38,8544.25,8854.95,262400],["2023-09-26",8854.95,9554.03,8621.93,8777.28,386800],["2023-09-27",8932.63,9554.03,8621.93,9476.35,433700],["2023-09-28",9554.03,9709.38,9087.98,9709.38,454700],["2023-09-29",9709.38,10097.75,9631.7,9631.7,275700],["2023-10-02",9709.38,9787.05,9476.35,9554.03,137400],["2023-10-03",9476.35,9476.35,8233.55,8621.93,648600],["2023-10-04",8466.58,9010.3,8155.88,8854.95,349400],["2023-10-05",8621.93,8777.28,8311.23,8466.58,227100],["2023-10-06",8466.58,8699.6,8233.55,8544.25,262100],["2023-10-09",8544.25,8699.6,8311.23,8699.6,138600],["2023-10-10",8777.28,9321.0,8699.6,8777.28,206400],["2023-10-11",8854.95,9165.65,8621.93,9010.3,238200],["2023-10-12",9010.3,9165.65,8932.63,8932.63,229500],["2023-10-13",8932.63,9010.3,8699.6,9010.3,154900],["2023-10-16",8932.63,9010.3,8544.25,8621.93,199500],["2023-10-17",8854.95,9010.3,8311.23,8544.25,304400],["2023-10-18",8621.93,8699.6,7845.18,8388.9,347100],["2023-10-19",8311.23,8311.23,7689.83,7767.5,276100],["2023-10-20",7767.5,8233.55,7456.8,8078.2,246500],["2023-10-23",7845.18,8078.2,7767.5,7845.18,72400],["2023-10-24",7922.85,7922.85,7689.83,7922.85,172900],["2023-10-25",7845.18,8000.53,7767.5,7767.5,98600],["2023-10-26",7767.5,7767.5,6757.73,6757.73,329400],["2023-10-27",6757.73,7068.43,6680.05,7068.43,151400],["2023-10-30",6990.75,6990.75,6757.73,6757.73,107700],["2023-10-31",6913.08,6913.08,6447.03,6602.38,349700],["2023-11-01",6602.38,7068.43,6524.7,6913.08,162300],["2023-11-02",7146.1,7534.48,6913.08,7534.48,221300],["2023-11-03",7612.15,7689.83,7223.78,7379.13,81100],["2023-11-06",7379.13,7689.83,7379.13,7612.15,110900],["2023-11-07",7534.48,7689.83,7301.45,7301.45,123800],["2023-11-08",7456.8,8233.55,7301.45,8078.2,260500],["2023-11-09",8155.88,8311.23,8078.2,8155.88,252400],["2023-11-10",8155.88,8311.23,7922.85,8078.2,273900],["2023-11-13",8078.2,8233.55,8000.53,8155.88,90900],["2023-11-14",8233.55,8466.58,8155.88,8233.55,221100],["2023-11-15",8466.58,8777.28,8233.55,8466.58,285500],["2023-11-16",8466.58,8699.6,8466.58,8699.6,115400],["2023-11-17",8699.6,8777.28,8388.9,8544.25,259600],["2023-11-20",8155.88,8544.25,8000.53,8544.25,204400],["2023-11-21",8466.58,8777.28,8388.9,8544.25,115700],["2023-11-22",8699.6,8699.6,8388.9,8544.25,164100],["2023-11-23",8621.93,8777.28,8155.88,8155.88,196500],["2023-11-24",8233.55,8388.9,8000.53,8388.9,200600],["2023-11-27",8311.23,8388.9,8155.88,8155.88,82200],["2023-11-28",8155.88,8233.55,8000.53,8155.88,101000],["2023-11-29",8155.88,8544.25,8155.88,8544.25,204200],["2023-11-30",8466.58,8621.93,8311.23,8388.9,174400],["2023-12-01",8544.25,8544.25,8233.55,8544.25,89500],["2023-12-04",8544.25,9165.65,8544.25,9087.98,453800],["2023-12-05",9243.33,9321.0,9087.98,9165.65,298800],["2023-12-06",9165.65,9321.0,9087.98,9243.33,181800],["2023-12-07",9243.33,9321.0,8699.6,9010.3,226800],["2023-12-08",9010.3,9165.65,8699.6,8777.28,201500],["2023-12-11",8777.28,8932.63,8699.6,8932.63,85700],["2023-12-12",8932.63,8932.63,8777.28,8854.95,62700],["2023-12-13",8932.63,9087.98,8699.6,8854.95,182100],["2023-12-14",8854.95,9243.33,8699.6,8699.6,133100],["2023-12-15",8854.95,8932.63,8699.6,8777.28,67100],["2023-12-18",8854.95,8854.95,8621.93,8777.28,71000],["2023-12-19",8777.28,8854.95,8466.58,8777.28,134700],["2023-12-20",8699.6,8854.95,8621.93,8854.95,118100],["2023-12-21",8777.28,8777.28,8544.25,8699.6,133500],["2023-12-22",8699.6,8854.95,8621.93,8777.28,114300],["2023-12-25",8777.28,8854.95,8621.93,8854.95,106300],["2023-12-26",8854.95,8932.63,8699.6,8854.95,76500],["2023-12-27",8777.28,8932.63,8777.28,8854.95,200800],["2023-12-28",8854.95,8854.95,8777.28,8777.28,90300],["2023-12-29",8854.95,9010.3,8777.28,9010.3,142700],["2024-01-02",8854.95,9087.98,8854.95,8932.63,107900],["2024-01-03",8854.95,8932.63,8777.28,8932.63,77500],["2024-01-04",8932.63,9243.33,8932.63,9087.98,312500],["2024-01-05",9087.98,9165.65,8932.63,9087.98,97100],["2024-01-08",9087.98,9243.33,8854.95,9010.3,391700],["2024-01-09",9010.3,9087.98,8854.95,8932.63,131300],["2024-01-10",8854.95,8854.95,8621.93,8777.28,264800],["2024-01-11",8777.28,8932.63,8699.6,8854.95,174600],["2024-01-12",8854.95,8854.95,8621.93,8777.28,134700],["2024-01-15",8777.28,8777.28,8233.55,8388.9,317700],["2024-01-16",8388.9,8544.25,8233.55,8544.25,142700],["2024-01-17",8544.25,8777.28,8233.55,8388.9,439000],["2024-01-18",8388.9,8466.58,8311.23,8388.9,159800],["2024-01-19",8388.9,8466.58,8233.55,8233.55,172300],["2024-01-22",8311.23,8311.23,7922.85,8078.2,221700],["2024-01-23",8078.2,8078.2,7922.85,8000.53,111800],["2024-01-24",8078.2,8155.88,8078.2,8078.2,103000],["2024-01-25",8078.2,8155.88,8000.53,8078.2,29200],["2024-01-26",8388.9,8388.9,8078.2,8155.88,19200],["2024-01-29",8233.55,8233.55,8078.2,8078.2,29000],["2024-01-30",8078.2,8155.88,8000.53,8155.88,76600],["2024-01-31",8155.88,8311.23,8078.2,8078.2,115700],["2024-02-01",8000.53,8155.88,8000.53,8078.2,49100],["2024-02-02",8155.88,8155.88,8078.2,8078.2,94900],["2024-02-05",8078.2,8155.88,8000.53,8078.2,71000],["2024-02-06",8078.2,8311.23,8000.53,8078.2,84900],["2024-02-07",8078.2,8155.88,8078.2,8078.2,56600],["2024-02-15",8078.2,8155.88,8078.2,8078.2,95300],["2024-02-16",8155.88,8155.88,8078.2,8078.2,74200],["2024-02-19",8078.2,8155.88,8000.53,8155.88,130800],["2024-02-20",8078.2,8311.23,8078.2,8155.88,177700],["2024-02-21",8233.55,8233.55,8155.88,8155.88,67300],["2024-02-22",8233.55,8233.55,8155.88,8233.55,75600],["2024-02-23",8155.88,8311.23,8078.2,8233.55,165800],["2024-02-26",8233.55,8388.9,8155.88,8388.9,150600],["2024-02-27",8388.9,8466.58,8311.23,8388.9,162100],["2024-02-28",8388.9,8544.25,8388.9,8388.9,161200],["2024-02-29",8466.58,8621.93,8388.9,8544.25,190000],["2024-03-01",8544.25,8777.28,8466.58,8621.93,208500],["2024-03-04",8699.6,8777.28,8466.58,8544.25,171800],["2024-03-05",8544.25,8621.93,8388.9,8621.93,129100],["2024-03-06",8544.25,8621.93,8311.23,8388.9,254000],["2024-03-07",8388.9,9243.33,8388.9,9165.65,732600],["2024-03-08",9243.33,9476.35,8932.63,9165.65,483900],["2024-03-11",9165.65,9243.33,8777.28,8932.63,359100],["2024-03-12",8932.63,9010.3,8777.28,8932.63,259600],["2024-03-13",8854.95,9787.05,8854.95,9709.38,613700],["2024-03-14",9709.38,10020.08,9631.7,9787.05,401200],["2024-03-15",9631.7,9864.73,9398.68,9787.05,240500],["2024-03-18",9787.05,9864.73,8854.95,9243.33,536100],["2024-03-19",9243.33,9631.7,9087.98,9321.0,132500],["2024-03-20",9321.0,9476.35,9165.65,9476.35,153200],["2024-03-21",9554.03,9709.38,9243.33,9554.03,255400],["2024-03-22",9398.68,9787.05,9321.0,9709.38,289800],["2024-03-25",9709.38,9709.38,9398.68,9476.35,178100],["2024-03-26",9476.35,9554.03,9243.33,9554.03,203400],["2024-03-27",9554.03,9787.05,9321.0,9554.03,188500],["2024-03-28",9554.03,9709.38,9476.35,9631.7,176800],["2024-03-29",9554.03,9631.7,9398.68,9476.35,77100],["2024-04-01",9398.68,9554.03,9243.33,9398.68,272900],["2024-04-02",9398.68,9476.35,9243.33,9476.35,157700],["2024-04-03",9321.0,9709.38,9321.0,9398.68,349400],["2024-04-04",9476.35,9476.35,9243.33,9398.68,95700],["2024-04-05",9243.33,9321.0,8854.95,8932.63,310400],["2024-04-08",8932.63,9010.3,8854.95,8854.95,108700],["2024-04-09",8932.63,9165.65,8854.95,9087.98,95500],["2024-04-10",9087.98,9165.65,8932.63,8932.63,55700],["2024-04-11",8932.63,8932.63,8777.28,8854.95,84700],["2024-04-12",8932.63,9165.65,8777.28,9010.3,121100],["2024-04-15",9010.3,9010.3,7845.18,8000.53,271400],["2024-04-16",8466.58,8466.58,7767.5,8078.2,283100],["2024-04-17",8078.2,8155.88,7689.83,7689.83,88900],["2024-04-19",7767.5,7767.5,7068.43,7223.78,231900],["2024-04-22",7456.8,7922.85,7146.1,7689.83,392300],["2024-04-23",7689.83,7689.83,7301.45,7379.13,135700],["2024-04-24",7534.48,7767.5,7456.8,7767.5,118300],["2024-04-25",7689.83,7767.5,7534.48,7689.83,91300],["2024-04-26",7689.83,7689.83,7456.8,7534.48,66300],["2024-05-02",7534.48,7534.48,7301.45,7456.8,76700],["2024-05-03",7534.48,7534.48,7379.13,7379.13,59400],["2024-05-06",7534.48,7767.5,7456.8,7767.5,122900],["2024-05-07",7767.5,7845.18,7612.15,7689.83,90200],["2024-05-08",7689.83,7767.5,7534.48,7767.5,117900],["2024-05-09",7689.83,8233.55,7689.83,8078.2,168400],["2024-05-10",8000.53,8078.2,7845.18,8000.53,107200],["2024-05-13",8777.28,8932.63,8000.53,8078.2,84300],["2024-05-14",8078.2,8078.2,8000.53,8000.53,43500],["2024-05-15",8078.2,8388.9,8000.53,8155.88,107800],["2024-05-16",8155.88,8621.93,8155.88,8466.58,188100],["2024-05-17",8466.58,8544.25,8311.23,8388.9,97800],["2024-05-20",8466.58,8466.58,8233.55,8311.23,145100],["2024-05-21",8311.23,8311.23,8078.2,8233.55,193900],["2024-05-22",8155.88,8388.9,8155.88,8311.23,164100],["2024-05-23",8233.55,8233.55,7845.18,8155.88,219600],["2024-05-24",8155.88,8233.55,7845.18,8000.53,163900],["2024-05-27",8000.53,8078.2,7922.85,8000.53,47400],["2024-05-28",7922.85,8311.23,7922.85,8155.88,105600],["2024-05-29",8233.55,8311.23,8155.88,8233.55,239800],["2024-05-30",8233.55,8233.55,8078.2,8233.55,152500],["2024-05-31",8233.55,8233.55,8078.2,8155.88,84800],["2024-06-03",8233.55,8311.23,8155.88,8311.23,134200],["2024-06-04",8311.23,8311.23,8155.88,8155.88,136900],["2024-06-05",8233.55,8621.93,8155.88,8388.9,322400],["2024-06-06",8388.9,8854.95,8388.9,8777.28,519300],["2024-06-07",8854.95,9321.0,8699.6,9165.65,495000],["2024-06-10",9165.65,9554.03,9165.65,9321.0,431500],["2024-06-11",9398.68,9398.68,8932.63,9087.98,375500],["2024-06-12",9087.98,9476.35,9087.98,9321.0,285000],["2024-06-13",9321.0,9554.03,9165.65,9243.33,241600],["2024-06-14",9321.0,9321.0,8544.25,8777.28,380600],["2024-06-17",8777.28,8932.63,8544.25,8699.6,286800],["2024-06-18",9467.21,9467.21,8870.18,8955.47,175100],["2024-06-19",9040.76,9040.76,8614.31,8784.89,189800],["2024-06-20",8870.18,8870.18,8699.6,8784.89,113000],["2024-06-21",8870.18,8870.18,8614.31,8784.89,184600],["2024-06-24",8784.89,8784.89,8273.15,8358.44,223800],["2024-06-25",8443.73,8443.73,8187.86,8358.44,67400],["2024-06-26",8358.44,8443.73,8102.57,8273.15,55000],["2024-06-27",8529.02,8614.31,8187.86,8358.44,47000],["2024-06-28",8273.15,8273.15,8102.57,8273.15,35000],["2024-07-01",8187.86,8443.73,8187.86,8443.73,41000],["2024-07-02",8443.73,8443.73,8273.15,8358.44,34000],["2024-07-03",8358.44,8443.73,8273.15,8358.44,101900],["2024-07-04",8273.15,8529.02,8102.57,8358.44,65300],["2024-07-05",8529.02,8529.02,8102.57,8273.15,83700],["2024-07-08",8358.44,8443.73,8273.15,8358.44,55000],["2024-07-09",8358.44,8614.31,8187.86,8529.02,224400],["2024-07-10",8614.31,8614.31,8358.44,8358.44,131200],["2024-07-11",8443.73,8529.02,8358.44,8529.02,75600],["2024-07-12",8529.02,8699.6,8443.73,8529.02,123300],["2024-07-15",8529.02,8614.31,8443.73,8443.73,66400],["2024-07-16",8614.31,8614.31,8443.73,8443.73,52400],["2024-07-17",8529.02,8529.02,8187.86,8273.15,133300],["2024-07-18",8273.15,8273.15,7846.7,8017.28,273000],["2024-07-19",7931.99,7931.99,7505.54,7676.12,201900],["2024-07-22",7676.12,7676.12,7164.38,7420.25,142800],["2024-07-23",7505.54,7505.54,7249.67,7334.96,79000],["2024-07-24",7249.67,7420.25,7164.38,7334.96,51600],["2024-07-25",7505.54,7505.54,7164.38,7334.96,15500],["2024-07-26",7334.96,7505.54,7249.67,7505.54,71800],["2024-07-29",7590.83,7676.12,7505.54,7590.83,65000],["2024-07-30",7590.83,7590.83,7420.25,7505.54,40000],["2024-07-31",7420.25,7505.54,7249.67,7505.54,36400],["2024-08-01",7420.25,7420.25,6908.51,6993.8,101700],["2024-08-02",6908.51,7164.38,6823.22,7079.09,58400],["2024-08-05",6908.51,6908.51,6396.77,6567.35,74700],["2024-08-06",6567.35,6993.8,6567.35,6908.51,44700],["2024-08-07",6993.8,7079.09,6823.22,6993.8,31100],["2024-08-08",6993.8,7249.67,6908.51,6908.51,76500],["2024-08-09",7079.09,7420.25,7079.09,7420.25,95900],["2024-08-12",7420.25,7420.25,6993.8,7249.67,62000],["2024-08-13",7164.38,7164.38,6993.8,6993.8,30100],["2024-08-14",7079.09,7079.09,6908.51,7079.09,45000],["2024-08-15",6993.8,6993.8,6823.22,6823.22,21800],["2024-08-16",6993.8,7590.83,6908.51,7420.25,116100],["2024-08-19",7420.25,7420.25,7334.96,7420.25,36200],["2024-08-20",7420.25,7420.25,7249.67,7420.25,60600],["2024-08-21",7420.25,7505.54,7334.96,7505.54,116700],["2024-08-22",7505.54,7505.54,7334.96,7420.25,37900],["2024-08-23",7420.25,7505.54,7249.67,7505.54,74700],["2024-08-26",7420.25,7505.54,7420.25,7505.54,128900],["2024-08-27",7505.54,7505.54,7334.96,7420.25,179700],["2024-08-28",7505.54,7505.54,7334.96,7420.25,41300],["2024-08-29",7420.25,7420.25,7249.67,7420.25,71800],["2024-08-30",7334.96,7334.96,7249.67,7334.96,38400],["2024-09-04",7249.67,7334.96,7079.09,7249.67,79400],["2024-09-05",7079.09,7334.96,7079.09,7164.38,45300],["2024-09-06",7079.09,7164.38,7079.09,7164.38,48388],["2024-09-09",7164.38,7164.38,6993.8,7164.38,25700],["2024-09-10",7079.09,7079.09,6823.22,6993.8,47700],["2024-09-11",6993.8,6993.8,6823.22,6908.51,24100],["2024-09-12",6993.8,7079.09,6908.51,6993.8,27200],["2024-09-13",7079.09,7079.09,6993.8,7079.09,11200],["2024-09-16",6993.8,7079.09,6823.22,7079.09,27200],["2024-09-17",6823.22,7079.09,6823.22,7079.09,27100],["2024-09-18",7164.38,7249.67,7079.09,7249.67,36400],["2024-09-19",7334.96,7931.99,7334.96,7761.41,289400],["2024-09-20",7931.99,7931.99,7676.12,7676.12,141900],["2024-09-23",7676.12,7676.12,7505.54,7505.54,36100],["2024-09-24",7590.83,7761.41,7590.83,7761.41,51600],["2024-09-25",7846.7,7931.99,7761.41,7846.7,88800],["2024-09-26",7846.7,7931.99,7761.41,7846.7,63200],["2024-09-27",7846.7,7931.99,7676.12,7761.41,80800],["2024-09-30",7761.41,7846.7,7676.12,7761.41,54100],["2024-10-01",7761.41,8273.15,7761.41,8017.28,249900],["2024-10-02",8102.57,8273.15,7846.7,8187.86,154000],["2024-10-03",8102.57,8273.15,8102.57,8273.15,186100],["2024-10-04",8187.86,8358.44,8187.86,8273.15,128900],["2024-10-07",8358.44,8358.44,8187.86,8273.15,32000],["2024-10-08",8187.86,8187.86,8017.28,8187.86,86500],["2024-10-09",8102.57,8102.57,8017.28,8102.57,44600],["2024-10-10",8273.15,8273.15,8017.28,8017.28,36300],["2024-10-11",8017.28,8102.57,8017.28,8102.57,12400],["2024-10-14",8017.28,8017.28,7846.7,7846.7,86300],["2024-10-15",7931.99,8187.86,7931.99,8102.57,119300],["2024-10-16",8017.28,8017.28,7931.99,8017.28,64400],["2024-10-17",8017.28,8102.57,7846.7,8102.57,68300],["2024-10-18",8017.28,8102.57,8017.28,8102.57,51400],["2024-10-21",8102.57,8102.57,8017.28,8017.28,56100],["2024-10-22",8102.57,8102.57,8017.28,8017.28,44700],["2024-10-23",7931.99,8017.28,7846.7,7931.99,45700],["2024-10-24",7931.99,7931.99,7761.41,7931.99,74100],["2024-10-25",7761.41,7931.99,7761.41,7931.99,22400],["2024-10-28",7931.99,7931.99,7846.7,7931.99,21200],["2024-10-29",7931.99,7931.99,7676.12,7846.7,107100],["2024-10-30",7931.99,7931.99,7846.7,7931.99,45800],["2024-10-31",7846.7,7931.99,7761.41,7846.7,28900],["2024-11-01",7931.99,7931.99,7676.12,7676.12,68600],["2024-11-04",7676.12,7846.7,7676.12,7846.7,18000],["2024-11-05",7761.41,7761.41,7676.12,7676.12,12600],["2024-11-06",7846.7,7846.7,7761.41,7761.41,77000],["2024-11-07",7846.7,7846.7,7761.41,7846.7,31700],["2024-11-08",7931.99,7931.99,7761.41,7761.41,23800],["2024-11-11",7846.7,7846.7,7676.12,7761.41,66200],["2024-11-12",7761.41,7761.41,7676.12,7761.41,19600],["2024-11-13",7761.41,7931.99,7761.41,7931.99,55100],["2024-11-14",7931.99,7931.99,7676.12,7846.7,71000],["2024-11-15",7846.7,7846.7,7505.54,7590.83,113900],["2024-11-18",7761.41,7761.41,7590.83,7761.41,41700],["2024-11-19",7846.7,7931.99,7761.41,7761.41,34100],["2024-11-20",7761.41,7846.7,7590.83,7846.7,146500],["2024-11-21",7761.41,7846.7,7761.41,7846.7,14100],["2024-11-22",7846.7,7846.7,7676.12,7761.41,50500],["2024-11-25",7846.7,7846.7,7676.12,7846.7,20100],["2024-11-26",7676.12,7931.99,7676.12,7846.7,27500],["2024-11-27",7846.7,7931.99,7761.41,7846.7,54800],["2024-11-28",7931.99,8017.28,7846.7,7931.99,41700],["2024-11-29",7931.99,7931.99,7846.7,7846.7,36800],["2024-12-02",7761.41,8017.28,7761.41,7931.99,86800],["2024-12-03",8017.28,8784.89,7931.99,8784.89,664100],["2024-12-04",8784.89,8955.47,8614.31,8699.6,227500],["2024-12-05",8699.6,9126.05,8614.31,9126.05,552100],["2024-12-06",9040.76,9126.05,8699.6,8870.18,273100],["2024-12-09",8870.18,8955.47,8699.6,8870.18,230800],["2024-12-10",8870.18,8955.47,8699.6,8784.89,113900],["2024-12-11",8784.89,8870.18,8699.6,8870.18,268800],["2024-12-12",8870.18,9211.34,8870.18,9040.76,374700],["2024-12-13",9040.76,9126.05,8784.89,8955.47,201500],["2024-12-16",9040.76,9040.76,8784.89,8870.18,192800],["2024-12-17",8870.18,9126.05,8870.18,9040.76,288700],["2024-12-18",9040.76,9126.05,9040.76,9126.05,204800],["2024-12-19",9040.76,9040.76,8784.89,8870.18,16587044],["2024-12-20",8955.47,8955.47,8784.89,8870.18,225200],["2024-12-23",8870.18,9637.79,8870.18,9467.21,478700],["2024-12-24",9467.21,9723.08,9296.63,9381.92,230400],["2024-12-25",9552.5,9723.08,9296.63,9381.92,294500],["2024-12-26",9381.92,9637.79,9296.63,9552.5,122700],["2024-12-27",9296.63,9637.79,9296.63,9381.92,180900],["2024-12-30",9467.21,9552.5,9296.63,9296.63,42700],["2024-12-31",9467.21,9467.21,9126.05,9381.92,115600],["2025-01-02",8017.28,9381.92,8017.28,9126.05,151700],["2025-01-03",9126.05,9296.63,8955.47,9040.76,153000],["2025-01-06",9126.05,9211.34,8529.02,8784.89,181500],["2025-01-07",8870.18,9126.05,8699.6,9040.76,288200],["2025-01-08",9211.34,9211.34,8955.47,9040.76,118900],["2025-01-09",9126.05,9211.34,9040.76,9040.76,163600],["2025-01-10",9211.34,9211.34,8870.18,9040.76,151100],["2025-01-13",8955.47,9040.76,8699.6,8955.47,96600],["2025-01-14",8955.47,9040.76,8955.47,8955.47,61900],["2025-01-15",9040.76,9126.05,8955.47,9040.76,97600],["2025-01-16",9126.05,9723.08,9126.05,9381.92,578500],["2025-01-17",9381.92,9893.66,9381.92,9723.08,669100],["2025-01-20",9723.08,9893.66,9381.92,9637.79,257600],["2025-01-21",9723.08,9723.08,9381.92,9467.21,366700],["2025-01-22",9467.21,9552.5,9381.92,9552.5,125900],["2025-01-23",9467.21,9637.79,9467.21,9637.79,201000],["2025-01-24",9637.79,9893.66,9552.5,9808.37,538100],["2025-02-03",9808.37,10234.82,9723.08,10064.24,512700],["2025-02-04",9978.95,10149.53,9808.37,9893.66,176900],["2025-02-05",9893.66,9978.95,9723.08,9808.37,161100],["2025-02-06",9978.95,10149.53,9808.37,9893.66,225500],["2025-02-07",9893.66,10064.24,9808.37,9978.95,253100],["2025-02-10",9978.95,10064.24,9723.08,10064.24,436800],["2025-02-11",10064.24,10149.53,9978.95,10149.53,236200],["2025-02-12",10149.53,10234.82,10064.24,10064.24,287200],["2025-02-13",10149.53,10149.53,9552.5,9723.08,502100],["2025-02-14",9723.08,9893.66,9637.79,9808.37,458500],["2025-02-17",9808.37,10064.24,9808.37,9978.95,407500],["2025-02-18",9978.95,10064.24,9893.66,9978.95,198300],["2025-02-19",9978.95,10234.82,9978.95,10234.82,846300],["2025-02-20",10234.82,11002.44,10234.82,10575.99,547300],["2025-02-21",10575.99,10575.99,10320.12,10320.12,241700],["2025-02-24",10405.41,10831.86,10405.41,10831.86,785100],["2025-02-25",10917.15,11087.73,10746.57,10746.57,489900],["2025-02-26",10917.15,10917.15,10575.99,10917.15,714900],["2025-02-27",10831.86,10917.15,10575.99,10746.57,433600],["2025-02-28",10661.28,10746.57,10490.7,10575.99,212600],["2025-03-03",9040.76,10575.99,9040.76,9893.66,1027800],["2025-03-04",9808.37,9978.95,9637.79,9723.08,540300],["2025-03-05",9808.37,9893.66,9552.5,9723.08,522100],["2025-03-06",9808.37,10064.24,9723.08,10064.24,620400],["2025-03-07",10149.53,10234.82,9978.95,10149.53,514500],["2025-03-10",10234.82,10234.82,9893.66,10064.24,323400],["2025-03-11",9978.95,10149.53,9808.37,10149.53,310200],["2025-03-12",10149.53,10149.53,9893.66,10064.24,439900],["2025-03-13",9978.95,10149.53,9808.37,9978.95,363200],["2025-03-14",9893.66,9893.66,9723.08,9808.37,261400],["2025-03-17",9808.37,10064.24,9723.08,9978.95,318200],["2025-03-18",10064.24,10149.53,9893.66,9978.95,243000],["2025-03-19",9978.95,10064.24,9808.37,9978.95,235900],["2025-03-20",10149.53,10149.53,9808.37,9978.95,302000],["2025-03-21",9893.66,10064.24,9808.37,9978.95,239800],["2025-03-24",9893.66,10064.24,9893.66,10064.24,118200],["2025-03-25",9978.95,10149.53,9978.95,10064.24,298200],["2025-03-26",10064.24,10149.53,9978.95,9978.95,262300],["2025-03-27",9978.95,10064.24,9978.95,10064.24,155800],["2025-03-28",9978.95,10064.24,9808.37,9808.37,158000],["2025-03-31",9723.08,9893.66,9723.08,9723.08,87100],["2025-04-01",9808.37,9893.66,9723.08,9893.66,117200],["2025-04-02",9808.37,9978.95,9808.37,9978.95,191000],["2025-04-03",9637.79,9637.79,8529.02,8870.18,542500],["2025-04-04",8529.02,9211.34,8102.57,8870.18,408800],["2025-04-08",8529.02,8784.89,8102.57,8529.02,192000],["2025-04-09",8358.44,8529.02,8017.28,8187.86,213400],["2025-04-10",9211.34,9467.21,9211.34,9467.21,231400],["2025-04-11",9552.5,9552.5,8784.89,9381.92,199600],["2025-04-14",9381.92,9381.92,9126.05,9381.92,57400],["2025-04-15",9296.63,9467.21,9211.34,9296.63,147000],["2025-04-16",9211.34,9296.63,9126.05,9126.05,71600],["2025-04-17",9211.34,9381.92,9040.76,9296.63,108600],["2025-04-18",9211.34,9467.21,9126.05,9211.34,92900],["2025-04-21",9211.34,9211.34,8529.02,9040.76,214900],["2025-04-22",8870.18,8870.18,8273.15,8529.02,277500],["2025-04-23",9211.34,9211.34,8614.31,8870.18,135200],["2025-04-24",8955.47,9296.63,8955.47,9040.76,376200],["2025-04-25",9040.76,9211.34,8955.47,9126.05,102000],["2025-04-28",9211.34,9467.21,9211.34,9381.92,197600],["2025-04-29",9381.92,9893.66,9381.92,9723.08,422600],["2025-05-05",9723.08,9978.95,9723.08,9978.95,181600],["2025-05-06",9808.37,10149.53,9808.37,9893.66,306900],["2025-05-07",9808.37,9893.66,9637.79,9808.37,219300],["2025-05-08",9808.37,10064.24,9723.08,9978.95,254000],["2025-05-09",9893.66,10320.12,9893.66,10149.53,331000],["2025-05-12",10149.53,10234.82,9978.95,10149.53,116800],["2025-05-13",10149.53,10405.41,10064.24,10234.82,313300],["2025-05-14",10234.82,10320.12,9808.37,10149.53,224400],["2025-05-15",10064.24,10149.53,9978.95,10064.24,87800],["2025-05-16",9978.95,10234.82,9978.95,10149.53,261700],["2025-05-19",10064.24,10234.82,9978.95,10149.53,199000],["2025-05-20",10149.53,10661.28,10149.53,10575.99,573700],["2025-05-21",10575.99,10661.28,10320.12,10661.28,378900],["2025-05-22",10490.7,10661.28,10320.12,10490.7,248800],["2025-05-23",10405.41,10490.7,10064.24,10490.7,564800],["2025-05-26",10661.28,10661.28,10149.53,10490.7,459800],["2025-05-27",10320.12,10490.7,10149.53,10405.41,429100],["2025-05-28",10405.41,10746.57,10064.24,10320.12,608000],["2025-05-29",10594.59,10689.19,10310.81,10500.0,313100],["2025-05-30",10405.41,10594.59,10121.62,10310.81,502000],["2025-06-02",9932.43,10405.41,9932.43,10405.41,381300],["2025-06-03",10405.41,10783.78,10310.81,10689.19,714500],["2025-06-04",10689.19,10783.78,10500.0,10689.19,308300],["2025-06-05",10689.19,10878.38,10310.81,10594.59,332900],["2025-06-06",10594.59,10689.19,10405.41,10405.41,334100],["2025-06-09",10500.0,10594.59,10310.81,10405.41,207600],["2025-06-10",10405.41,10594.59,10310.81,10405.41,220700],["2025-06-11",10405.41,10594.59,10310.81,10405.41,238800],["2025-06-12",10405.41,10594.59,10405.41,10500.0,282200],["2025-06-13",10594.59,10594.59,10216.22,10310.81,155600],["2025-06-16",10310.81,10594.59,10310.81,10500.0,324600],["2025-06-17",10594.59,10878.38,10594.59,10878.38,503300],["2025-06-18",10878.38,11067.57,10689.19,10689.19,463800],["2025-06-19",10689.19,10878.38,10594.59,10689.19,186600],["2025-06-20",10689.19,10878.38,10594.59,10689.19,264500],["2025-06-23",10689.19,10783.78,10405.41,10594.59,193900],["2025-06-24",10594.59,10783.78,10405.41,10594.59,329800],["2025-06-25",10594.59,10689.19,10500.0,10689.19,237800],["2025-06-26",10594.59,10594.59,10405.41,10500.0,185800],["2025-06-27",10594.59,10594.59,10405.41,10500.0,173700],["2025-06-30",10594.59,10689.19,10405.41,10500.0,215300],["2025-07-01",10500.0,10594.59,10405.41,10500.0,142400],["2025-07-02",10500.0,10878.38,10405.41,10878.38,574400],["2025-07-03",10783.78,10972.97,10594.59,10783.78,680500],["2025-07-04",10689.19,10972.97,10689.19,10783.78,295900],["2025-07-07",10783.78,11256.76,10594.59,11256.76,1027600],["2025-07-08",11256.76,11445.95,11162.16,11445.95,609700],["2025-07-09",11445.95,11635.14,11256.76,11351.35,1077900],["2025-07-10",11540.54,11540.54,10972.97,11162.16,582400],["2025-07-11",11256.76,11445.95,11067.57,11256.76,527900],["2025-07-14",11162.16,11445.95,11162.16,11445.95,328900],["2025-07-15",11445.95,12297.3,11351.35,11918.92,849000],["2025-07-16",11635.14,12108.11,11635.14,12108.11,537700],["2025-07-17",12202.7,12486.49,11824.32,12013.51,612400],["2025-07-18",12297.3,12581.08,12202.7,12297.3,763900],["2025-07-21",12486.49,12675.68,12108.11,12202.7,447900],["2025-07-22",12108.11,12675.68,12013.51,12675.68,589500],["2025-07-23",12675.68,12770.27,12297.3,12486.49,841200],["2025-07-24",12486.49,12486.49,12108.11,12297.3,939000],["2025-07-25",12391.89,12675.68,12202.7,12675.68,1462700],["2025-07-28",12770.27,14000.0,12675.68,13716.22,1252600],["2025-07-29",13716.22,14000.0,12297.3,12581.08,929600],["2025-07-30",12864.86,12864.86,12202.7,12581.08,763300],["2025-07-31",12486.49,12959.46,12297.3,12675.68,475700],["2025-08-01",12770.27,12770.27,12391.89,12581.08,342300],["2025-08-04",12486.49,12675.68,12297.3,12675.68,446500],["2025-08-05",12770.27,13527.03,12391.89,12675.68,966000],["2025-08-06",12959.46,13054.05,12581.08,12959.46,346200],["2025-08-07",13054.05,13054.05,12581.08,12770.27,405800],["2025-08-08",12864.86,12959.46,12486.49,12581.08,659000],["2025-08-11",12864.86,12864.86,12486.49,12675.68,541000],["2025-08-12",12581.08,12770.27,12486.49,12675.68,421300],["2025-08-13",12581.08,13054.05,12391.89,13054.05,772800],["2025-08-14",13054.05,13621.62,12864.86,13432.43,785400],["2025-08-15",13716.22,13716.22,12864.86,12959.46,664300],["2025-08-18",12959.46,13148.65,12770.27,13148.65,447400],["2025-08-19",13148.65,13432.43,12864.86,13243.24,555400],["2025-08-20",13337.84,13337.84,12770.27,12959.46,418100],["2025-08-21",12959.46,13716.22,12581.08,13621.62,923600],["2025-08-22",13432.43,14378.38,13243.24,14094.59,1328800],["2025-08-25",14189.19,14567.57,13337.84,13527.03,812600],["2025-08-26",13527.03,13905.41,13148.65,13810.81,954200],["2025-08-27",14000.0,14000.0,13432.43,13716.22,464600],["2025-08-28",13716.22,14567.57,13716.22,14472.97,1151100],["2025-08-29",14472.97,15040.54,14378.38,14378.38,787900],["2025-09-03",14283.78,14662.16,14000.0,14094.59,766800],["2025-09-04",14000.0,14189.19,13810.81,14094.59,500500],["2025-09-05",14189.19,14189.19,13810.81,14000.0,627200],["2025-09-08",13905.41,13905.41,12864.86,13148.65,603700],["2025-09-09",13243.24,13337.84,12770.27,13337.84,503100],["2025-09-10",13243.24,13337.84,12959.46,13148.65,265200],["2025-09-11",13148.65,13148.65,12770.27,13148.65,364100],["2025-09-12",13243.24,13243.24,12959.46,13054.05,261800],["2025-09-15",13148.65,13243.24,12959.46,13243.24,323100],["2025-09-16",13148.65,13337.84,12959.46,13054.05,328600],["2025-09-17",12959.46,13243.24,12770.27,13054.05,375800],["2025-09-18",13054.05,13148.65,12770.27,12864.86,286100],["2025-09-19",12864.86,12864.86,12391.89,12675.68,215600],["2025-09-22",12675.68,12770.27,12391.89,12675.68,225700],["2025-09-23",12581.08,12675.68,12486.49,12486.49,217100],["2025-09-24",12581.08,12959.46,12486.49,12959.46,302000],["2025-09-25",12770.27,12864.86,12675.68,12770.27,232800],["2025-09-26",12770.27,12864.86,12581.08,12675.68,196500],["2025-09-29",12770.27,12770.27,12581.08,12675.68,170600],["2025-09-30",12770.27,12770.27,12581.08,12675.68,221400],["2025-10-01",12770.27,13148.65,12675.68,13054.05,355500],["2025-10-02",12959.46,13148.65,12864.86,12959.46,237200],["2025-10-03",12959.46,13054.05,12770.27,13054.05,222200],["2025-10-06",12959.46,13621.62,12959.46,13527.03,346500],["2025-10-07",13527.03,13527.03,13243.24,13432.43,209800],["2025-10-08",13621.62,13716.22,13243.24,13337.84,187300],["2025-10-09",13337.84,13432.43,13243.24,13243.24,228600],["2025-10-10",13243.24,13432.43,13148.65,13432.43,357900],["2025-10-13",13337.84,13337.84,12959.46,13054.05,226100],["2025-10-14",13054.05,13243.24,12770.27,12864.86,300100],["2025-10-15",12959.46,12959.46,12581.08,12864.86,195900],["2025-10-16",12864.86,12864.86,12675.68,12864.86,148400],["2025-10-17",12864.86,12864.86,12486.49,12581.08,256700],["2025-10-20",13054.05,13243.24,12013.51,12108.11,477400],["2025-10-21",12297.3,12675.68,12108.11,12297.3,173400],["2025-10-22",12391.89,12391.89,12013.51,12391.89,138900],["2025-10-23",12297.3,12391.89,12108.11,12297.3,145500],["2025-10-24",12297.3,12391.89,12013.51,12202.7,135600],["2025-10-27",12202.7,12391.89,11918.92,12202.7,223400],["2025-10-28",12202.7,12391.89,12108.11,12391.89,204400],["2025-10-29",12297.3,12486.49,12202.7,12391.89,189300],["2025-10-30",12486.49,12486.49,12202.7,12297.3,164400],["2025-10-31",12297.3,12391.89,12108.11,12297.3,120400],["2025-11-03",12297.3,12391.89,12013.51,12297.3,148600],["2025-11-04",12202.7,12486.49,12013.51,12486.49,288800],["2025-11-05",12391.89,12391.89,12202.7,12297.3,160200],["2025-11-06",12297.3,12391.89,12108.11,12202.7,81300],["2025-11-07",12297.3,12297.3,12108.11,12108.11,132800],["2025-11-10",12202.7,12297.3,12108.11,12202.7,120700],["2025-11-11",12297.3,12297.3,12108.11,12202.7,91800],["2025-11-12",12202.7,12391.89,12108.11,12391.89,149000],["2025-11-13",12202.7,12297.3,12013.51,12297.3,103200],["2025-11-14",12202.7,12202.7,12108.11,12202.7,84900],["2025-11-17",12202.7,12297.3,12108.11,12297.3,114800],["2025-11-18",12202.7,12391.89,12202.7,12297.3,122100],["2025-11-19",12297.3,12297.3,12202.7,12297.3,102400],["2025-11-20",12202.7,12391.89,12108.11,12297.3,111800],["2025-11-21",12297.3,12297.3,12108.11,12202.7,101700],["2025-11-24",12202.7,12297.3,12202.7,12297.3,104800],["2025-11-25",12202.7,12297.3,12108.11,12108.11,114300],["2025-11-26",12202.7,12391.89,12202.7,12297.3,119500],["2025-11-27",12297.3,12391.89,12108.11,12202.7,118400],["2025-11-28",12202.7,12297.3,12108.11,12108.11,132500],["2025-12-01",12202.7,12202.7,12013.51,12108.11,106100],["2025-12-02",12108.11,12108.11,11918.92,12108.11,52400],["2025-12-03",12108.11,12108.11,11918.92,12108.11,33000],["2025-12-04",12013.51,12108.11,12013.51,12013.51,63200],["2025-12-05",11918.92,12108.11,11918.92,12108.11,153200],["2025-12-08",12013.51,12108.11,11918.92,12013.51,94500],["2025-12-09",12013.51,12108.11,11918.92,12013.51,64900],["2025-12-10",12013.51,12108.11,11918.92,12108.11,73600],["2025-12-11",12013.51,12108.11,11918.92,11918.92,73800],["2025-12-12",12013.51,12013.51,11824.32,12013.51,120800],["2025-12-15",11918.92,11918.92,11824.32,11918.92,54200],["2025-12-16",11918.92,12108.11,11824.32,12108.11,51700],["2025-12-17",12108.11,12108.11,11918.92,12108.11,58500],["2025-12-18",12013.51,12108.11,12013.51,12108.11,78300],["2025-12-19",12108.11,12202.7,12013.51,12202.7,101700],["2025-12-22",12108.11,12108.11,12013.51,12108.11,35900],["2025-12-23",12108.11,12202.7,12013.51,12108.11,72600],["2025-12-24",12108.11,12297.3,12108.11,12297.3,83600],["2025-12-25",12297.3,12297.3,12108.11,12202.7,77300],["2025-12-26",12202.7,12202.7,11918.92,12013.51,89700],["2025-12-29",12108.11,12108.11,11824.32,12108.11,60900],["2025-12-30",11918.92,12108.11,11918.92,12013.51,66700],["2025-12-31",11729.73,12108.11,11729.73,12013.51,54400],["2026-01-05",12013.51,12108.11,11918.92,12013.51,106000],["2026-01-06",11824.32,12108.11,11824.32,12013.51,110500],["2026-01-07",12108.11,12108.11,12013.51,12013.51,100200],["2026-01-08",12108.11,12297.3,12108.11,12202.7,173800],["2026-01-09",12202.7,12297.3,12108.11,12297.3,108300],["2026-01-12",12297.3,12770.27,12297.3,12770.27,361300],["2026-01-13",12675.68,12770.27,12486.49,12675.68,144100],["2026-01-14",12581.08,12675.68,12486.49,12675.68,137800],["2026-01-15",12581.08,12770.27,12486.49,12486.49,141200],["2026-01-16",12581.08,12770.27,12581.08,12675.68,123000],["2026-01-19",12675.68,12675.68,12486.49,12675.68,144800],["2026-01-20",12675.68,12675.68,12486.49,12486.49,108500],["2026-01-21",12486.49,12675.68,12391.89,12675.68,211500],["2026-01-22",12581.08,12864.86,12581.08,12770.27,156900],["2026-01-23",12675.68,12864.86,12581.08,12581.08,123700],["2026-01-26",12770.27,12770.27,12391.89,12486.49,118700],["2026-01-27",12581.08,12675.68,12486.49,12675.68,70600],["2026-01-28",12581.08,12581.08,12297.3,12486.49,63700],["2026-01-29",12486.49,12486.49,12202.7,12202.7,95300],["2026-01-30",12391.89,12391.89,12202.7,12391.89,55500],["2026-02-02",12202.7,12486.49,12108.11,12297.3,53900],["2026-02-03",12297.3,12391.89,12108.11,12391.89,49400],["2026-02-04",12391.89,12486.49,12297.3,12391.89,98200],["2026-02-05",12581.08,12581.08,12297.3,12297.3,40700],["2026-02-06",12486.49,12486.49,12108.11,12108.11,82800],["2026-02-09",12391.89,12391.89,12013.51,12297.3,75000],["2026-02-10",12202.7,12202.7,12108.11,12202.7,52300],["2026-02-11",12108.11,12202.7,12108.11,12202.7,61400],["2026-02-12",12108.11,12202.7,12108.11,12108.11,53900],["2026-02-13",12108.11,12202.7,12108.11,12108.11,52900],["2026-02-23",12297.3,12486.49,12297.3,12486.49,144000],["2026-02-24",12391.89,12581.08,12297.3,12581.08,163200],["2026-02-25",12486.49,12770.27,12486.49,12770.27,272300],["2026-02-26",12770.27,12770.27,12581.08,12581.08,4156200],["2026-02-27",12675.68,12675.68,12581.08,12581.08,86200],["2026-03-02",12581.08,12770.27,12486.49,12770.27,307800],["2026-03-03",12581.08,13243.24,12581.08,12864.86,454800],["2026-03-04",12959.46,13243.24,12864.86,13243.24,260700],["2026-03-05",13243.24,13432.43,13054.05,13054.05,266100],["2026-03-06",13054.05,13337.84,12770.27,12959.46,136400],["2026-03-09",12581.08,12675.68,11351.35,11729.73,244600],["2026-03-10",12013.51,12581.08,11918.92,12297.3,192000],["2026-03-11",12297.3,12486.49,12202.7,12486.49,143500],["2026-03-12",12770.27,12770.27,12391.89,12486.49,130300],["2026-03-13",12486.49,12675.68,12202.7,12581.08,73000],["2026-03-16",12391.89,12959.46,12391.89,12959.46,204300],["2026-03-17",12864.86,13527.03,12864.86,13432.43,312600],["2026-03-18",13337.84,13716.22,13148.65,13432.43,319900],["2026-03-19",13432.43,13527.03,12959.46,13337.84,168100],["2026-03-20",13243.24,13243.24,12959.46,12959.46,84900],["2026-03-23",13148.65,13243.24,12864.86,13243.24,175300],["2026-03-24",13337.84,13716.22,13337.84,13527.03,253000],["2026-03-25",13527.03,13621.62,13432.43,13527.03,135700],["2026-03-26",13432.43,13527.03,13243.24,13432.43,81800],["2026-03-27",13432.43,13716.22,13243.24,13527.03,231700],["2026-03-30",13621.62,13621.62,13432.43,13527.03,107200],["2026-03-31",13527.03,14189.19,13432.43,14094.59,258800],["2026-04-01",13905.41,14283.78,13905.41,14094.59,192500],["2026-04-02",14189.19,14189.19,13716.22,13905.41,133400],["2026-04-03",13905.41,14000.0,13527.03,13621.62,150000],["2026-04-06",13716.22,13716.22,13054.05,13527.03,230200],["2026-04-07",13527.03,14094.59,13337.84,13432.43,117200],["2026-04-08",14000.0,14567.57,13905.41,14094.59,277900],["2026-04-09",14094.59,14189.19,13716.22,14000.0,123900],["2026-04-10",13905.41,14000.0,13716.22,13905.41,176400],["2026-04-13",13716.22,14000.0,13716.22,13905.41,1625700],["2026-04-14",13905.41,14000.0,13810.81,13905.41,3228982],["2026-04-15",13905.41,14094.59,13810.81,13905.41,91500],["2026-04-16",14000.0,14000.0,13810.81,13905.41,100900],["2026-04-17",14000.0,14000.0,13810.81,13905.41,121900],["2026-04-20",13905.41,14851.35,13810.81,14662.16,3627789],["2026-04-21",14662.16,14851.35,14283.78,14567.57,315600],["2026-04-22",14851.35,14851.35,14189.19,14189.19,132600],["2026-04-23",14378.38,14662.16,14000.0,14378.38,231800],["2026-04-24",14378.38,14378.38,13810.81,14094.59,169100],["2026-04-28",14094.59,14567.57,14094.59,14283.78,248800],["2026-04-29",14472.97,14472.97,14189.19,14378.38,160800],["2026-05-04",14378.38,14567.57,14283.78,14567.57,219700],["2026-05-05",14567.57,14567.57,14283.78,14472.97,123900],["2026-05-06",14472.97,14756.76,14472.97,14756.76,282100],["2026-05-07",14662.16,14851.35,14472.97,14567.57,116600],["2026-05-08",14662.16,14756.76,14378.38,14472.97,161500],["2026-05-11",14472.97,14472.97,14189.19,14378.38,166800],["2026-05-12",14378.38,14378.38,14094.59,14189.19,123700],["2026-05-13",14189.19,14378.38,14000.0,14094.59,139000],["2026-05-14",14094.59,14283.78,14094.59,14189.19,168600],["2026-05-15",14283.78,14283.78,13716.22,13810.81,184600],["2026-05-18",14000.0,14000.0,13148.65,13527.03,216600],["2026-05-19",13621.62,13716.22,13243.24,13432.43,1994900],["2026-05-20",13432.43,13716.22,13337.84,13621.62,6315100],["2026-05-21",13810.81,13810.81,13432.43,13621.62,114700],["2026-05-22",13621.62,13716.22,13432.43,13621.62,2947300],["2026-05-25",13243.24,13716.22,13243.24,13716.22,4772790],["2026-05-26",13432.43,13621.62,13432.43,13621.62,103400],["2026-05-27",13621.62,13716.22,13432.43,13621.62,2821700],["2026-05-28",13527.03,14189.19,13527.03,13527.03,106700],["2026-05-29",13810.81,13810.81,13621.62,13621.62,101800],["2026-06-01",13716.22,13810.81,13432.43,13621.62,126500],["2026-06-02",13716.22,13716.22,13527.03,13621.62,103200],["2026-06-03",13527.03,13621.62,13432.43,13621.62,110900],["2026-06-04",13621.62,13621.62,13432.43,13621.62,101500],["2026-06-05",13621.62,13716.22,13432.43,13621.62,109000],["2026-06-08",13621.62,13621.62,13527.03,13621.62,112500],["2026-06-09",13621.62,13905.41,13621.62,13810.81,117700],["2026-06-10",13716.22,14000.0,13716.22,14000.0,169400],["2026-06-11",14094.59,14094.59,13810.81,13905.41,102800],["2026-06-12",13905.41,14094.59,13905.41,14000.0,111700],["2026-06-15",14094.59,14189.19,13810.81,14000.0,115200],["2026-06-16",14000.0,14400.0,14000.0,14400.0,213400],["2026-06-17",14300.0,14600.0,14300.0,14400.0,124400],["2026-06-18",14400.0,14500.0,14300.0,14500.0,135100],["2026-06-19",14400.0,14500.0,14300.0,14400.0,138300],["2026-06-22",14400.0,14400.0,14200.0,14200.0,116600],["2026-06-23",14300.0,14400.0,14000.0,14300.0,136700],["2026-06-24",14200.0,14300.0,13800.0,14000.0,115500],["2026-06-25",14100.0,14100.0,13500.0,13800.0,123300],["2026-06-26",13700.0,14100.0,13700.0,14000.0,103400],["2026-06-29",14000.0,14000.0,13800.0,14000.0,109600],["2026-06-30",13900.0,14000.0,13800.0,13900.0,114500],["2026-07-01",13900.0,13900.0,13700.0,13900.0,107000],["2026-07-02",13900.0,14000.0,13900.0,14000.0,128100],["2026-07-03",13900.0,14100.0,13700.0,14100.0,121900],["2026-07-06",14000.0,14100.0,13900.0,14000.0,165900],["2026-07-07",14000.0,14400.0,14000.0,14300.0,226600],["2026-07-08",14400.0,15700.0,14300.0,15300.0,672400],["2026-07-09",15100.0,15500.0,15000.0,15200.0,323500],["2026-07-10",15500.0,15700.0,14700.0,14800.0,316900],["2026-07-13",14800.0,14800.0,13900.0,14300.0,340700],["2026-07-14",14300.0,14300.0,13800.0,14100.0,117600],["2026-07-15",14100.0,14200.0,13900.0,14000.0,115300],["2026-07-16",14100.0,14100.0,13500.0,13900.0,272900],["2026-07-17",13900.0,13900.0,13600.0,13800.0,858600],["2026-07-20",13800.0,13800.0,13000.0,13100.0,135600],["2026-07-21",13400.0,13600.0,13100.0,13300.0,125700],["2026-07-22",13400.0,13500.0,13200.0,13500.0,127700],["2026-07-23",13400.0,13600.0,13200.0,13500.0,209600],["2026-07-24",13500.0,13500.0,13200.0,13400.0,113300],["2026-07-27",13400.0,13400.0,13000.0,13200.0,153600],["2026-07-28",13000.0,13300.0,12500.0,13200.0,107700],["2026-07-29",13200.0,13200.0,13000.0,13100.0,103000],["2026-07-30",13100.0,13400.0,13000.0,13300.0,131500],["2026-07-31",13300.0,13300.0,13100.0,13100.0,81400],["2026-08-03",13300.0,13400.0,13200.0,13400.0,66200],["2026-08-04",13300.0,13400.0,13200.0,13300.0,96800],["2026-08-05",13200.0,13400.0,13200.0,13300.0,100700],["2026-08-06",13300.0,13400.0,13100.0,13300.0,114900],["2026-08-07",13300.0,13400.0,13000.0,13300.0,143300],["2026-08-10",13300.0,13300.0,13000.0,13200.0,111600],["2026-08-11",13200.0,13300.0,13100.0,13100.0,83700],["2026-08-12",13200.0,13200.0,13000.0,13100.0,88200],["2026-08-13",13200.0,13300.0,13100.0,13200.0,116600],["2026-08-14",13200.0,13200.0,13100.0,13200.0,107200],["2026-08-17",13300.0,13300.0,13100.0,13200.0,87700],["2026-08-18",13200.0,13200.0,13000.0,13200.0,70000],["2026-08-19",13200.0,13200.0,13000.0,13200.0,103700],["2026-08-20",13100.0,13300.0,13000.0,13200.0,105900],["2026-08-21",13300.0,13300.0,13100.0,13300.0,139900],["2026-08-24",13300.0,13300.0,13100.0,13200.0,52300],["2026-08-25",13300.0,13300.0,13100.0,13100.0,54400],["2026-08-26",13200.0,13200.0,13000.0,13200.0,53500],["2026-08-27",13200.0,13200.0,13100.0,13200.0,37000],["2026-08-28",13200.0,13300.0,13000.0,13200.0,50000],["2026-09-03",13300.0,13300.0,13100.0,13100.0,37600],["2026-09-04",13200.0,13200.0,13000.0,13000.0,315100],["2026-09-07",13200.0,13200.0,13000.0,13200.0,56300],["2026-09-08",13200.0,13200.0,13100.0,13200.0,104800],["2026-09-09",13200.0,13200.0,13100.0,13100.0,57500],["2026-09-10",13200.0,13200.0,12900.0,13100.0,68700],["2026-09-11",13000.0,13000.0,12200.0,12400.0,102800],["2026-09-14",12500.0,12600.0,12500.0,12600.0,669000],["2026-09-15",12600.0,12600.0,12200.0,12300.0,1600],["2026-09-16",12700.0,12700.0,12200.0,12500.0,400],["2026-09-17",12600.0,12600.0,12200.0,12200.0,6800],["2026-09-18",12000.0,12300.0,12000.0,12200.0,21000],["2026-09-21",12500.0,12700.0,12500.0,12700.0,200],["2026-09-22",12600.0,12600.0,12600.0,12600.0,0],["2026-09-23",12500.0,12500.0,12000.0,12100.0,6400],["2026-09-24",12400.0,12400.0,12400.0,12400.0,71337],["2026-09-25",12400.0,12400.0,11800.0,12100.0,3300],["2026-09-28",12400.0,12400.0,11900.0,12200.0,14400],["2026-09-29",12100.0,12400.0,11800.0,12100.0,13000],["2026-09-30",12300.0,12300.0,11800.0,12200.0,13000],["2026-10-01",12100.0,12100.0,11900.0,12100.0,27300],["2026-10-02",12200.0,12200.0,12200.0,12200.0,20100],["2026-10-05",12000.0,12200.0,11900.0,12000.0,600],["2026-10-06",12100.0,12100.0,11900.0,11900.0,22800],["2026-10-07",12000.0,12200.0,12000.0,12100.0,25600],["2026-10-08",12100.0,12200.0,11800.0,11900.0,21700],["2026-10-09",12100.0,12100.0,11800.0,11800.0,21100],["2026-10-12",12000.0,12000.0,11900.0,11900.0,22500]]}