{"sym":"CLX","index":false,"bars":[["2017-03-01",11323.67,11323.67,11323.67,11323.67,83100],["2017-03-02",12998.29,12998.29,12998.29,12998.29,27700],["2017-03-03",14912.15,14912.15,14912.15,14912.15,43600],["2017-03-06",17144.99,17144.99,12679.32,12679.32,43210],["2017-03-07",12280.6,12360.34,12280.6,12280.6,40890],["2017-03-08",10446.48,13556.5,10446.48,11802.13,28898],["2017-03-09",11802.13,11802.13,10366.74,11323.67,49300],["2017-03-10",11881.88,11881.88,11164.18,11403.41,12300],["2017-03-13",11483.15,11483.15,11164.18,11403.41,11659],["2017-03-14",11084.43,11164.18,10446.48,11164.18,17600],["2017-03-15",10446.48,10605.97,10446.48,10526.23,508000],["2017-03-16",10526.23,10924.95,10207.25,10207.25,5129],["2017-03-17",10366.74,10765.46,10286.99,10366.74,4828],["2017-03-20",10526.23,10526.23,10047.76,10207.25,9900],["2017-03-21",10286.99,10605.97,10286.99,10446.48,20200],["2017-03-22",10765.46,10924.95,10526.23,10526.23,8100],["2017-03-23",10765.46,10765.46,10366.74,10366.74,3300],["2017-03-24",10366.74,10366.74,10366.74,10366.74,2000],["2017-03-27",10366.74,10845.2,10366.74,10446.48,10200],["2017-03-28",10685.71,10685.71,10286.99,10366.74,11700],["2017-03-29",10366.74,10366.74,10047.76,10047.76,2488],["2017-03-30",10207.25,10207.25,10207.25,10207.25,1020],["2017-03-31",10047.76,10366.74,10047.76,10286.99,2266],["2017-04-03",10446.48,10446.48,10286.99,10286.99,300],["2017-04-04",10047.76,10127.5,9968.02,10047.76,6734],["2017-04-05",10047.76,10127.5,9968.02,10047.76,6200],["2017-04-07",9968.02,10047.76,9968.02,9968.02,5200],["2017-04-10",10047.76,10047.76,9968.02,10047.76,2525],["2017-04-11",9968.02,10047.76,9968.02,10047.76,7200],["2017-04-12",10047.76,10047.76,9888.27,9968.02,3500],["2017-04-13",9888.27,9888.27,9728.78,9728.78,1200],["2017-04-14",9170.58,9808.53,9170.58,9808.53,5700],["2017-04-17",9569.3,9649.04,9409.81,9409.81,8500],["2017-04-18",9170.58,9250.32,9170.58,9170.58,5300],["2017-04-19",9409.81,9569.3,9409.81,9569.3,6000],["2017-04-20",9569.3,9569.3,9409.81,9409.81,22500],["2017-04-21",9170.58,9489.55,8771.85,8931.34,14000],["2017-04-24",9409.81,9409.81,9250.32,9250.32,8100],["2017-04-25",8771.85,9170.58,8771.85,9170.58,1000],["2017-04-26",9170.58,9170.58,8931.34,9011.09,5700],["2017-04-27",9090.83,9090.83,9090.83,9090.83,0],["2017-04-28",9090.83,9090.83,9090.83,9090.83,300],["2017-05-03",8931.34,9170.58,8931.34,9170.58,7200],["2017-05-04",9090.83,9090.83,8931.34,8931.34,10000],["2017-05-05",9011.09,9011.09,8771.85,8931.34,6300],["2017-05-08",9409.81,9409.81,8931.34,8931.34,14800],["2017-05-09",8771.85,8771.85,8373.13,8771.85,10500],["2017-05-10",8692.11,8771.85,8373.13,8692.11,7800],["2017-05-11",9170.58,9170.58,8771.85,8771.85,2200],["2017-05-12",8771.85,8771.85,8771.85,8771.85,0],["2017-05-15",9011.09,9011.09,8851.6,8851.6,17800],["2017-05-16",8851.6,8851.6,8851.6,8851.6,100],["2017-05-17",8851.6,9090.83,8771.85,9090.83,2400],["2017-05-18",8771.85,9090.83,8771.85,8771.85,7400],["2017-05-19",8771.85,9011.09,8771.85,8771.85,11000],["2017-05-22",8851.6,8851.6,8771.85,8771.85,1500],["2017-05-23",8771.85,8851.6,8771.85,8851.6,9200],["2017-05-24",8771.85,8771.85,8771.85,8771.85,0],["2017-05-25",8771.85,8771.85,8771.85,8771.85,0],["2017-05-26",8133.9,8771.85,7974.41,8771.85,6300],["2017-05-29",8612.37,8692.11,8612.37,8692.11,5200],["2017-05-30",8452.88,8452.88,8373.13,8373.13,1200],["2017-05-31",8373.13,8373.13,8373.13,8373.13,10],["2017-06-01",8612.37,8771.85,8612.37,8771.85,400],["2017-06-02",8373.13,8373.13,8373.13,8373.13,140],["2017-06-05",8373.13,8373.13,8373.13,8373.13,0],["2017-06-06",8373.13,8373.13,8373.13,8373.13,100],["2017-06-07",8452.88,8532.62,8452.88,8532.62,1000],["2017-06-08",8532.62,8532.62,8532.62,8532.62,300],["2017-06-09",8373.13,8373.13,8213.65,8373.13,2300],["2017-06-12",8293.39,8293.39,8293.39,8293.39,0],["2017-06-13",8373.13,8373.13,8373.13,8373.13,900],["2017-06-14",8452.88,8532.62,8452.88,8532.62,1600],["2017-06-15",8612.37,8612.37,8612.37,8612.37,700],["2017-06-16",8452.88,8771.85,7974.41,8213.65,6900],["2017-06-19",7416.2,7416.2,7416.2,7416.2,100],["2017-06-20",8452.88,8452.88,8452.88,8452.88,100],["2017-06-21",8293.39,8771.85,8293.39,8771.85,6000],["2017-06-22",8452.88,8452.88,8293.39,8293.39,1100],["2017-06-23",8452.88,8452.88,8452.88,8452.88,100],["2017-06-26",8452.88,8452.88,8452.88,8452.88,0],["2017-06-27",8532.62,8532.62,8532.62,8532.62,100],["2017-06-28",8532.62,8532.62,8532.62,8532.62,2000],["2017-06-29",8532.62,8532.62,8532.62,8532.62,0],["2017-06-30",8532.62,8532.62,8532.62,8532.62,0],["2017-07-03",8612.37,8612.37,8612.37,8612.37,100],["2017-07-04",8692.11,8692.11,8692.11,8692.11,1400],["2017-07-05",8612.37,8612.37,8612.37,8612.37,1100],["2017-07-06",8612.37,8612.37,8612.37,8612.37,310],["2017-07-07",8612.37,8612.37,8612.37,8612.37,0],["2017-07-10",8612.37,8612.37,8612.37,8612.37,0],["2017-07-11",9649.04,9649.04,9649.04,9649.04,120],["2017-07-12",8373.13,8373.13,8373.13,8373.13,100],["2017-07-13",8373.13,8373.13,8373.13,8373.13,0],["2017-07-14",8373.13,8373.13,8373.13,8373.13,0],["2017-07-17",8373.13,8452.88,8373.13,8452.88,3900],["2017-07-18",8373.13,8373.13,8373.13,8373.13,2000],["2017-07-19",8373.13,8373.13,8373.13,8373.13,0],["2017-07-20",8373.13,8373.13,8373.13,8373.13,1500],["2017-07-21",9569.3,9569.3,9569.3,9569.3,5000],["2017-07-24",8373.13,8373.13,8373.13,8373.13,1500],["2017-07-25",8373.13,9330.06,8373.13,9330.06,4000],["2017-07-26",8931.34,8931.34,8931.34,8931.34,0],["2017-07-27",8931.34,8931.34,8931.34,8931.34,0],["2017-07-28",8931.34,8931.34,8931.34,8931.34,0],["2017-07-31",8931.34,8931.34,8931.34,8931.34,0],["2017-08-01",8771.85,8771.85,8373.13,8373.13,1900],["2017-08-02",8532.62,8532.62,8532.62,8532.62,1200],["2017-08-03",7336.46,8532.62,7336.46,8532.62,1100],["2017-08-04",8771.85,8771.85,8771.85,8771.85,1000],["2017-08-07",7575.69,8771.85,7575.69,8771.85,2100],["2017-08-08",9170.58,9170.58,9170.58,9170.58,2000],["2017-08-09",8771.85,8771.85,8771.85,8771.85,2600],["2017-08-10",8771.85,8771.85,8771.85,8771.85,0],["2017-08-11",8771.85,8771.85,8373.13,8373.13,15800],["2017-08-14",8771.85,8771.85,8771.85,8771.85,0],["2017-08-15",8771.85,8771.85,8771.85,8771.85,100],["2017-08-16",8771.85,8771.85,8771.85,8771.85,0],["2017-08-17",8771.85,8771.85,8771.85,8771.85,100],["2017-08-18",8771.85,8771.85,8771.85,8771.85,0],["2017-08-21",8771.85,8771.85,8771.85,8771.85,100],["2017-08-22",8771.85,8851.6,8771.85,8851.6,4000],["2017-08-23",8851.6,8851.6,8851.6,8851.6,2200],["2017-08-24",8851.6,8851.6,8851.6,8851.6,0],["2017-08-25",7974.41,8771.85,7974.41,8771.85,300],["2017-08-28",8213.65,8213.65,8213.65,8213.65,0],["2017-08-29",8373.13,8373.13,8373.13,8373.13,5000],["2017-08-30",8373.13,8373.13,8373.13,8373.13,11200],["2017-08-31",8373.13,8373.13,8373.13,8373.13,0],["2017-09-01",8373.13,8373.13,8373.13,8373.13,15000],["2017-09-05",8373.13,8532.62,8373.13,8452.88,10100],["2017-09-06",8373.13,8373.13,8373.13,8373.13,0],["2017-09-07",8373.13,8373.13,8373.13,8373.13,14800],["2017-09-08",8373.13,8373.13,8373.13,8373.13,12300],["2017-09-11",8373.13,8373.13,8373.13,8373.13,0],["2017-09-12",8373.13,8373.13,8373.13,8373.13,0],["2017-09-13",8373.13,8373.13,8373.13,8373.13,0],["2017-09-14",9569.3,9569.3,9569.3,9569.3,100],["2017-09-15",8213.65,9569.3,8213.65,9409.81,300],["2017-09-18",9090.83,9090.83,9090.83,9090.83,10],["2017-09-19",8373.13,8373.13,8373.13,8373.13,15000],["2017-09-20",9489.55,9489.55,9489.55,9489.55,100],["2017-09-21",9489.55,9489.55,9489.55,9489.55,0],["2017-09-22",9489.55,9489.55,9489.55,9489.55,10],["2017-09-25",8692.11,8692.11,8692.11,8692.11,100],["2017-09-26",8771.85,8771.85,8213.65,8213.65,2100],["2017-09-27",8452.88,8452.88,8452.88,8452.88,100],["2017-09-28",8612.37,8612.37,8612.37,8612.37,2000],["2017-09-29",8612.37,8612.37,8612.37,8612.37,0],["2017-10-02",8612.37,8612.37,8612.37,8612.37,0],["2017-10-03",7974.41,8771.85,7336.46,8771.85,16000],["2017-10-04",8373.13,8373.13,8373.13,8373.13,23000],["2017-10-05",8373.13,8373.13,8373.13,8373.13,10000],["2017-10-06",8373.13,8373.13,8373.13,8373.13,700],["2017-10-09",8771.85,9170.58,8771.85,9170.58,6900],["2017-10-10",8771.85,8771.85,8771.85,8771.85,1000],["2017-10-11",8612.37,8612.37,8612.37,8612.37,500],["2017-10-12",8373.13,8373.13,8373.13,8373.13,16000],["2017-10-13",8373.13,8373.13,7416.2,7416.2,10100],["2017-10-16",8771.85,8771.85,8771.85,8771.85,200],["2017-10-17",8373.13,8373.13,8373.13,8373.13,56500],["2017-10-18",8373.13,8373.13,8373.13,8373.13,10000],["2017-10-19",8373.13,8373.13,8373.13,8373.13,400],["2017-10-20",8771.85,8771.85,8771.85,8771.85,9900],["2017-10-23",9489.55,9489.55,9489.55,9489.55,100],["2017-10-24",8133.9,8373.13,8133.9,8373.13,600],["2017-10-25",8054.16,8054.16,8054.16,8054.16,100],["2017-10-26",8373.13,8373.13,8373.13,8373.13,10000],["2017-10-27",8373.13,8373.13,8373.13,8373.13,0],["2017-10-30",8373.13,8373.13,8373.13,8373.13,0],["2017-10-31",8373.13,8452.88,8373.13,8373.13,20000],["2017-11-01",8452.88,8452.88,8452.88,8452.88,0],["2017-11-02",8452.88,8452.88,8452.88,8452.88,0],["2017-11-03",8373.13,8373.13,8373.13,8373.13,6400],["2017-11-06",8373.13,8373.13,8373.13,8373.13,0],["2017-11-07",8373.13,8373.13,8373.13,8373.13,0],["2017-11-08",8373.13,8373.13,8373.13,8373.13,3000],["2017-11-09",8373.13,8373.13,8373.13,8373.13,0],["2017-11-10",9489.55,9489.55,9489.55,9489.55,100],["2017-11-13",8612.37,8612.37,8532.62,8532.62,6100],["2017-11-14",8532.62,8532.62,8532.62,8532.62,0],["2017-11-15",8532.62,8532.62,8532.62,8532.62,700],["2017-11-16",9409.81,9409.81,7974.41,8452.88,5300],["2017-11-17",8452.88,8452.88,8452.88,8452.88,0],["2017-11-20",8373.13,8373.13,8373.13,8373.13,7100],["2017-11-21",8373.13,8373.13,8373.13,8373.13,0],["2017-11-22",8452.88,8452.88,8452.88,8452.88,200],["2017-11-23",8452.88,8452.88,8373.13,8373.13,800],["2017-11-24",8452.88,8452.88,8452.88,8452.88,0],["2017-11-27",9569.3,9569.3,9569.3,9569.3,1000],["2017-11-28",8532.62,8532.62,8532.62,8532.62,100],["2017-11-29",8452.88,8452.88,8373.13,8373.13,3000],["2017-11-30",8452.88,8452.88,8452.88,8452.88,200],["2017-12-01",8452.88,8452.88,8452.88,8452.88,0],["2017-12-04",8452.88,8452.88,8452.88,8452.88,0],["2017-12-05",8612.37,8612.37,8612.37,8612.37,200],["2017-12-06",8452.88,8452.88,8373.13,8373.13,13000],["2017-12-07",8373.13,8373.13,8373.13,8373.13,0],["2017-12-08",8373.13,8373.13,8373.13,8373.13,0],["2017-12-11",8771.85,8771.85,8373.13,8373.13,3100],["2017-12-12",8771.85,8771.85,8373.13,8373.13,100600],["2017-12-13",8771.85,8771.85,8771.85,8771.85,0],["2017-12-14",8771.85,8771.85,8771.85,8771.85,0],["2017-12-15",8771.85,8771.85,8771.85,8771.85,0],["2017-12-18",8771.85,8771.85,8771.85,8771.85,0],["2017-12-19",8373.13,8373.13,8373.13,8373.13,1000],["2017-12-20",8373.13,8373.13,8373.13,8373.13,700],["2017-12-21",8373.13,8373.13,8373.13,8373.13,0],["2017-12-22",8373.13,8373.13,8373.13,8373.13,0],["2017-12-25",8452.88,8452.88,8373.13,8373.13,9900],["2017-12-26",8373.13,8373.13,8373.13,8373.13,0],["2017-12-27",8452.88,8452.88,8452.88,8452.88,500],["2017-12-28",8452.88,8452.88,8452.88,8452.88,0],["2017-12-29",8452.88,8452.88,8452.88,8452.88,0],["2018-01-02",8452.88,8452.88,8452.88,8452.88,0],["2018-01-03",8532.62,8771.85,8532.62,8771.85,10400],["2018-01-04",8692.11,8692.11,8692.11,8692.11,0],["2018-01-05",8452.88,8452.88,8373.13,8373.13,1000],["2018-01-08",8373.13,8373.13,8373.13,8373.13,0],["2018-01-09",8452.88,8452.88,8373.13,8373.13,10400],["2018-01-10",8373.13,8373.13,8373.13,8373.13,5000],["2018-01-11",8373.13,8373.13,8373.13,8373.13,1000],["2018-01-12",8771.85,8771.85,8771.85,8771.85,6000],["2018-01-15",9011.09,9569.3,8373.13,8373.13,16000],["2018-01-16",8771.85,8771.85,8771.85,8771.85,200],["2018-01-17",8771.85,8771.85,8771.85,8771.85,0],["2018-01-18",8771.85,8771.85,8771.85,8771.85,0],["2018-01-19",8771.85,8771.85,8771.85,8771.85,1400],["2018-01-22",8851.6,8851.6,8851.6,8851.6,200],["2018-01-23",8851.6,8851.6,8851.6,8851.6,0],["2018-01-24",8851.6,8931.34,8851.6,8931.34,400],["2018-01-25",8931.34,8931.34,8373.13,8373.13,200],["2018-01-26",8692.11,8692.11,8692.11,8692.11,0],["2018-01-29",8692.11,8692.11,8692.11,8692.11,0],["2018-01-30",8373.13,8373.13,8373.13,8373.13,1000],["2018-01-31",8373.13,8373.13,8373.13,8373.13,400],["2018-02-01",8373.13,8373.13,8373.13,8373.13,10],["2018-02-02",8373.13,8373.13,8373.13,8373.13,0],["2018-02-05",8373.13,8373.13,8373.13,8373.13,4700],["2018-02-06",8373.13,8373.13,8373.13,8373.13,0],["2018-02-07",8373.13,8373.13,8373.13,8373.13,0],["2018-02-08",8771.85,8771.85,8771.85,8771.85,2000],["2018-02-09",8771.85,8771.85,8771.85,8771.85,0],["2018-02-12",8771.85,8771.85,8771.85,8771.85,0],["2018-02-13",8771.85,8771.85,8771.85,8771.85,0],["2018-02-21",8771.85,8771.85,8771.85,8771.85,0],["2018-02-22",8771.85,8771.85,8771.85,8771.85,0],["2018-02-23",8771.85,8771.85,8771.85,8771.85,0],["2018-02-26",8771.85,8771.85,8771.85,8771.85,0],["2018-02-27",8771.85,8771.85,8771.85,8771.85,0],["2018-02-28",8771.85,8771.85,8771.85,8771.85,0],["2018-03-01",8452.88,8452.88,8452.88,8452.88,100],["2018-03-02",8452.88,8452.88,8452.88,8452.88,0],["2018-03-05",8373.13,8373.13,8373.13,8373.13,510],["2018-03-06",8373.13,8373.13,8373.13,8373.13,35010],["2018-03-07",8373.13,8373.13,8373.13,8373.13,20],["2018-03-08",8373.13,8373.13,8373.13,8373.13,4],["2018-03-09",8373.13,8452.88,8373.13,8452.88,4000],["2018-03-12",8373.13,8373.13,8373.13,8373.13,0],["2018-03-13",8373.13,8373.13,8373.13,8373.13,0],["2018-03-14",8373.13,8373.13,8373.13,8373.13,0],["2018-03-15",8373.13,8373.13,8373.13,8373.13,400],["2018-03-16",9569.3,9569.3,8532.62,8771.85,700],["2018-03-19",9569.3,9569.3,9569.3,9569.3,800],["2018-03-20",9569.3,9569.3,8851.6,9170.58,1200],["2018-03-21",8452.88,8452.88,8452.88,8452.88,116],["2018-03-22",9569.3,9569.3,9569.3,9569.3,507],["2018-03-23",8452.88,8771.85,8452.88,8612.37,1100],["2018-03-26",8771.85,8771.85,8532.62,8532.62,1100],["2018-03-27",8771.85,8771.85,8771.85,8771.85,5],["2018-03-28",8452.88,8452.88,8452.88,8452.88,100],["2018-03-29",8452.88,8452.88,8452.88,8452.88,0],["2018-03-30",8452.88,8452.88,8452.88,8452.88,0],["2018-04-02",8452.88,8452.88,8452.88,8452.88,0],["2018-04-03",8452.88,8452.88,8452.88,8452.88,0],["2018-04-04",8054.16,8054.16,8054.16,8054.16,523100],["2018-04-05",8054.16,8054.16,8054.16,8054.16,0],["2018-04-06",8054.16,8054.16,8054.16,8054.16,0],["2018-04-09",8054.16,8054.16,8054.16,8054.16,0],["2018-04-10",8054.16,8054.16,8054.16,8054.16,0],["2018-04-11",8054.16,8054.16,8054.16,8054.16,0],["2018-04-12",8054.16,8054.16,8054.16,8054.16,0],["2018-04-13",8054.16,8054.16,8054.16,8054.16,0],["2018-04-16",7575.69,8373.13,7575.69,8133.9,4000],["2018-04-17",8133.9,8133.9,8133.9,8133.9,0],["2018-04-18",8133.9,8133.9,8133.9,8133.9,0],["2018-04-19",8133.9,8133.9,8133.9,8133.9,0],["2018-04-20",8771.85,8771.85,8771.85,8771.85,1500],["2018-04-23",8771.85,8771.85,8771.85,8771.85,0],["2018-04-24",8771.85,8771.85,8771.85,8771.85,0],["2018-04-26",8771.85,8771.85,8771.85,8771.85,0],["2018-04-27",8771.85,8771.85,8771.85,8771.85,0],["2018-05-02",8771.85,8771.85,8771.85,8771.85,0],["2018-05-03",8293.39,8293.39,8293.39,8293.39,200],["2018-05-04",8293.39,8293.39,8293.39,8293.39,0],["2018-05-07",8293.39,8293.39,8293.39,8293.39,0],["2018-05-08",8771.85,8771.85,8771.85,8771.85,100],["2018-05-09",8771.85,8771.85,8771.85,8771.85,0],["2018-05-10",7974.41,7974.41,7974.41,7974.41,1000],["2018-05-11",7974.41,7974.41,7974.41,7974.41,0],["2018-05-14",7974.41,7974.41,7974.41,7974.41,0],["2018-05-15",7974.41,7974.41,7974.41,7974.41,0],["2018-05-16",7974.41,7974.41,7974.41,7974.41,0],["2018-05-17",7974.41,7974.41,7974.41,7974.41,0],["2018-05-18",7974.41,7974.41,7974.41,7974.41,0],["2018-05-21",7974.41,7974.41,7974.41,7974.41,700],["2018-05-22",8373.13,8373.13,7974.41,7974.41,6200],["2018-05-23",8373.13,8373.13,7974.41,7974.41,400],["2018-05-24",7974.41,8213.65,7974.41,8213.65,1600],["2018-05-25",8213.65,8213.65,8213.65,8213.65,0],["2018-05-28",8213.65,8213.65,8213.65,8213.65,100],["2018-05-29",8373.13,8452.88,8373.13,8452.88,1000],["2018-05-30",8373.13,8373.13,8373.13,8373.13,0],["2018-05-31",8293.39,8373.13,8293.39,8373.13,6200],["2018-06-01",8373.13,8373.13,8373.13,8373.13,0],["2018-06-04",8373.13,8373.13,8373.13,8373.13,0],["2018-06-05",8373.13,8373.13,8373.13,8373.13,3000],["2018-06-06",8373.13,8373.13,8373.13,8373.13,0],["2018-06-07",8373.13,8373.13,8373.13,8373.13,0],["2018-06-08",8373.13,8373.13,8373.13,8373.13,0],["2018-06-11",8373.13,8373.13,8373.13,8373.13,0],["2018-06-12",8373.13,8373.13,8373.13,8373.13,0],["2018-06-13",8373.13,8373.13,8373.13,8373.13,0],["2018-06-14",8373.13,8373.13,8373.13,8373.13,0],["2018-06-15",7256.72,7256.72,7256.72,7256.72,100],["2018-06-18",8293.39,8293.39,8293.39,8293.39,20000],["2018-06-19",8293.39,8293.39,8293.39,8293.39,0],["2018-06-20",8293.39,8452.88,8293.39,8452.88,3200],["2018-06-21",7256.72,8373.13,7256.72,8373.13,3100],["2018-06-22",8373.13,8373.13,8373.13,8373.13,200],["2018-06-25",8373.13,8373.13,8373.13,8373.13,0],["2018-06-26",8373.13,8373.13,8373.13,8373.13,300],["2018-06-27",7974.41,7974.41,7974.41,7974.41,3800],["2018-06-28",8373.13,8373.13,8054.16,8054.16,1100],["2018-06-29",8373.13,8373.13,8373.13,8373.13,0],["2018-07-02",8373.13,8373.13,8373.13,8373.13,0],["2018-07-03",8373.13,8373.13,8373.13,8373.13,0],["2018-07-04",8373.13,8373.13,8373.13,8373.13,1000],["2018-07-05",8293.39,8373.13,8293.39,8373.13,5300],["2018-07-06",8373.13,8373.13,8373.13,8373.13,0],["2018-07-09",8373.13,8373.13,8373.13,8373.13,0],["2018-07-10",8373.13,8373.13,8373.13,8373.13,0],["2018-07-11",8373.13,8373.13,8373.13,8373.13,0],["2018-07-12",8373.13,8373.13,8373.13,8373.13,0],["2018-07-13",8373.13,8373.13,8373.13,8373.13,5900],["2018-07-16",8373.13,8373.13,8373.13,8373.13,0],["2018-07-17",8373.13,8373.13,8373.13,8373.13,0],["2018-07-18",7416.2,7416.2,7256.72,7256.72,800],["2018-07-19",8373.13,8373.13,8373.13,8373.13,800],["2018-07-20",8373.13,8373.13,8373.13,8373.13,0],["2018-07-23",8373.13,8373.13,8373.13,8373.13,58013],["2018-07-24",8373.13,8373.13,8373.13,8373.13,0],["2018-07-25",8293.39,8293.39,8293.39,8293.39,200],["2018-07-26",8293.39,8293.39,8293.39,8293.39,0],["2018-07-27",8293.39,8293.39,8293.39,8293.39,0],["2018-07-30",7894.67,7894.67,7894.67,7894.67,100],["2018-07-31",7894.67,7894.67,7894.67,7894.67,0],["2018-08-01",7894.67,7894.67,7894.67,7894.67,0],["2018-08-02",7894.67,7894.67,7894.67,7894.67,0],["2018-08-03",7894.67,7894.67,7894.67,7894.67,0],["2018-08-06",7894.67,7894.67,7894.67,7894.67,0],["2018-08-07",7894.67,7894.67,7894.67,7894.67,0],["2018-08-08",8373.13,8373.13,8373.13,8373.13,300],["2018-08-09",8373.13,8373.13,8373.13,8373.13,0],["2018-08-10",8373.13,8373.13,8373.13,8373.13,23100],["2018-08-13",8373.13,8373.13,8373.13,8373.13,0],["2018-08-14",8373.13,8373.13,8373.13,8373.13,0],["2018-08-15",8373.13,8373.13,8373.13,8373.13,0],["2018-08-16",8373.13,8373.13,8373.13,8373.13,0],["2018-08-17",8373.13,8373.13,8373.13,8373.13,0],["2018-08-20",8373.13,8373.13,8373.13,8373.13,0],["2018-08-21",8373.13,8373.13,8373.13,8373.13,0],["2018-08-22",8373.13,8373.13,8373.13,8373.13,0],["2018-08-23",8054.16,8054.16,8054.16,8054.16,500],["2018-08-24",8054.16,8054.16,8054.16,8054.16,0],["2018-08-27",8054.16,8054.16,8054.16,8054.16,0],["2018-08-28",8054.16,8054.16,8054.16,8054.16,0],["2018-08-29",8054.16,8054.16,8054.16,8054.16,0],["2018-08-30",8054.16,8054.16,8054.16,8054.16,0],["2018-08-31",8054.16,8054.16,8054.16,8054.16,0],["2018-09-04",8054.16,8054.16,8054.16,8054.16,700],["2018-09-05",8213.65,8213.65,8213.65,8213.65,1000],["2018-09-06",8213.65,8213.65,8213.65,8213.65,700],["2018-09-07",8293.39,8293.39,8293.39,8293.39,600],["2018-09-10",8373.13,8373.13,8373.13,8373.13,500],["2018-09-11",8373.13,8373.13,8373.13,8373.13,0],["2018-09-12",8452.88,8452.88,8452.88,8452.88,100],["2018-09-13",8133.9,8133.9,8133.9,8133.9,100],["2018-09-14",8133.9,8133.9,8133.9,8133.9,0],["2018-09-17",8133.9,8133.9,8133.9,8133.9,0],["2018-09-18",8133.9,8133.9,8133.9,8133.9,0],["2018-09-19",8133.9,8133.9,8133.9,8133.9,0],["2018-09-20",8133.9,8133.9,8133.9,8133.9,0],["2018-09-21",8133.9,8133.9,8133.9,8133.9,0],["2018-09-24",8133.9,8133.9,8133.9,8133.9,0],["2018-09-25",9330.06,9330.06,7974.41,7974.41,200],["2018-09-26",8692.11,8692.11,8692.11,8692.11,0],["2018-09-27",8692.11,8692.11,8692.11,8692.11,0],["2018-09-28",8692.11,8692.11,8692.11,8692.11,0],["2018-10-01",8692.11,8692.11,8692.11,8692.11,0],["2018-10-02",8373.13,8373.13,8373.13,8373.13,2200],["2018-10-03",8373.13,8373.13,8373.13,8373.13,0],["2018-10-04",8373.13,8373.13,8373.13,8373.13,0],["2018-10-05",8373.13,8373.13,8373.13,8373.13,0],["2018-10-08",8373.13,8373.13,8373.13,8373.13,0],["2018-10-09",8373.13,8373.13,8373.13,8373.13,0],["2018-10-10",8931.34,8931.34,7974.41,7974.41,1100],["2018-10-11",8851.6,8851.6,8851.6,8851.6,0],["2018-10-12",8851.6,8851.6,8851.6,8851.6,0],["2018-10-15",8851.6,8851.6,8851.6,8851.6,0],["2018-10-16",8851.6,8851.6,8851.6,8851.6,0],["2018-10-17",8851.6,8851.6,8851.6,8851.6,0],["2018-10-18",7974.41,8931.34,7974.41,8133.9,1200],["2018-10-19",8771.85,8771.85,8771.85,8771.85,0],["2018-10-22",8771.85,8771.85,8771.85,8771.85,0],["2018-10-23",8771.85,8771.85,8771.85,8771.85,0],["2018-10-24",8771.85,8771.85,8771.85,8771.85,0],["2018-10-25",8771.85,8771.85,8771.85,8771.85,0],["2018-10-26",8771.85,8771.85,8771.85,8771.85,0],["2018-10-29",8771.85,8771.85,8771.85,8771.85,200],["2018-10-30",8771.85,8771.85,8771.85,8771.85,0],["2018-10-31",8771.85,8771.85,8771.85,8771.85,0],["2018-11-01",8771.85,8771.85,8771.85,8771.85,0],["2018-11-02",8771.85,8771.85,8771.85,8771.85,0],["2018-11-05",8931.34,8931.34,7974.41,7974.41,700],["2018-11-06",8532.62,8532.62,8532.62,8532.62,0],["2018-11-07",8532.62,8532.62,8532.62,8532.62,500],["2018-11-08",8133.9,8133.9,8133.9,8133.9,300],["2018-11-09",8373.13,8373.13,8373.13,8373.13,1800],["2018-11-12",8373.13,8373.13,8373.13,8373.13,0],["2018-11-13",8373.13,8373.13,8373.13,8373.13,600],["2018-11-14",8532.62,8532.62,8452.88,8452.88,1200],["2018-11-15",8532.62,8532.62,8532.62,8532.62,0],["2018-11-16",8532.62,8532.62,8532.62,8532.62,0],["2018-11-19",8373.13,8373.13,8373.13,8373.13,700],["2018-11-20",8373.13,8373.13,8373.13,8373.13,0],["2018-11-21",8373.13,8373.13,8373.13,8373.13,0],["2018-11-22",8373.13,8373.13,8373.13,8373.13,0],["2018-11-23",8373.13,8373.13,8373.13,8373.13,0],["2018-11-26",8373.13,8373.13,8373.13,8373.13,0],["2018-11-27",8373.13,8373.13,8373.13,8373.13,0],["2018-11-28",8373.13,8373.13,8373.13,8373.13,0],["2018-11-29",8373.13,8373.13,8373.13,8373.13,0],["2018-11-30",8373.13,8373.13,8373.13,8373.13,100],["2018-12-03",8373.13,8373.13,8373.13,8373.13,0],["2018-12-04",8373.13,8373.13,8373.13,8373.13,800],["2018-12-05",8373.13,8373.13,8373.13,8373.13,0],["2018-12-06",8373.13,8373.13,8373.13,8373.13,0],["2018-12-07",8373.13,8373.13,8373.13,8373.13,2000],["2018-12-10",8373.13,8373.13,8373.13,8373.13,0],["2018-12-11",8373.13,8373.13,8373.13,8373.13,2000],["2018-12-12",8373.13,8373.13,8373.13,8373.13,1000],["2018-12-13",8373.13,8373.13,8373.13,8373.13,0],["2018-12-14",8373.13,8373.13,8373.13,8373.13,0],["2018-12-17",8373.13,8373.13,8373.13,8373.13,0],["2018-12-18",8373.13,8373.13,8373.13,8373.13,0],["2018-12-19",8373.13,8373.13,8373.13,8373.13,0],["2018-12-20",8373.13,8373.13,8373.13,8373.13,0],["2018-12-21",8373.13,8373.13,8373.13,8373.13,0],["2018-12-24",8373.13,8373.13,8373.13,8373.13,0],["2018-12-25",8373.13,8373.13,8373.13,8373.13,0],["2018-12-26",8373.13,8373.13,8373.13,8373.13,0],["2018-12-27",8373.13,8373.13,8373.13,8373.13,0],["2018-12-28",8373.13,8373.13,8373.13,8373.13,0],["2019-01-02",8373.13,8373.13,8373.13,8373.13,0],["2019-01-03",8373.13,8373.13,8373.13,8373.13,0],["2019-01-04",8373.13,8373.13,8373.13,8373.13,0],["2019-01-07",8373.13,8373.13,8373.13,8373.13,0],["2019-01-08",8373.13,8373.13,8373.13,8373.13,0],["2019-01-09",8373.13,8373.13,8373.13,8373.13,0],["2019-01-10",8865.67,8865.67,8373.13,8373.13,3100],["2019-01-11",8619.4,8619.4,8619.4,8619.4,200],["2019-01-14",8619.4,8619.4,8619.4,8619.4,0],["2019-01-15",8619.4,8619.4,8619.4,8619.4,0],["2019-01-16",8783.58,8783.58,8619.4,8619.4,5100],["2019-01-17",8783.58,8783.58,8783.58,8783.58,0],["2019-01-18",8783.58,8783.58,8783.58,8783.58,0],["2019-01-21",8619.4,8619.4,8619.4,8619.4,100],["2019-01-22",8619.4,8619.4,8619.4,8619.4,0],["2019-01-23",8373.13,8373.13,8373.13,8373.13,200],["2019-01-24",8865.67,8865.67,8865.67,8865.67,2000],["2019-01-25",8865.67,8865.67,8865.67,8865.67,2900],["2019-01-28",8208.95,8865.67,8208.95,8865.67,2700],["2019-01-29",8865.67,8865.67,8865.67,8865.67,0],["2019-01-30",8865.67,8865.67,8865.67,8865.67,0],["2019-01-31",8455.22,8455.22,8455.22,8455.22,100],["2019-02-01",8455.22,8455.22,8455.22,8455.22,0],["2019-02-11",8455.22,8455.22,8455.22,8455.22,0],["2019-02-12",8701.49,8701.49,8701.49,8701.49,5000],["2019-02-13",8208.95,8208.95,8208.95,8208.95,200],["2019-02-14",8208.95,8208.95,8208.95,8208.95,0],["2019-02-15",8208.95,8208.95,8208.95,8208.95,100],["2019-02-18",9029.85,9029.85,8455.22,8455.22,7900],["2019-02-19",8947.76,8947.76,8947.76,8947.76,0],["2019-02-20",8947.76,8947.76,8947.76,8947.76,0],["2019-02-21",8947.76,8947.76,8947.76,8947.76,0],["2019-02-22",8947.76,8947.76,8947.76,8947.76,0],["2019-02-25",8947.76,8947.76,8947.76,8947.76,0],["2019-02-26",8947.76,8947.76,8947.76,8947.76,0],["2019-02-27",8947.76,8947.76,8947.76,8947.76,0],["2019-02-28",8947.76,8947.76,8947.76,8947.76,0],["2019-03-01",8947.76,8947.76,8947.76,8947.76,0],["2019-03-04",8947.76,8947.76,8947.76,8947.76,0],["2019-03-05",8373.13,9029.85,8373.13,9029.85,300],["2019-03-06",8619.4,8619.4,8619.4,8619.4,0],["2019-03-07",8455.22,8455.22,8455.22,8455.22,500],["2019-03-08",8537.31,8619.4,8537.31,8619.4,1400],["2019-03-11",8537.31,8537.31,8537.31,8537.31,0],["2019-03-12",9029.85,9029.85,8947.76,9029.85,6500],["2019-03-13",8865.67,8947.76,8537.31,8947.76,3200],["2019-03-14",8291.04,8291.04,8291.04,8291.04,100],["2019-03-15",8619.4,8619.4,8044.78,8208.95,2000],["2019-03-18",8455.22,8455.22,8455.22,8455.22,0],["2019-03-19",8455.22,8455.22,8455.22,8455.22,0],["2019-03-20",8455.22,8455.22,8455.22,8455.22,300],["2019-03-21",8455.22,8455.22,8455.22,8455.22,0],["2019-03-22",8455.22,8455.22,8455.22,8455.22,0],["2019-03-25",8619.4,8619.4,8619.4,8619.4,100],["2019-03-26",8619.4,8619.4,8619.4,8619.4,0],["2019-03-27",8619.4,9029.85,8619.4,9029.85,500],["2019-03-28",8947.76,8947.76,8947.76,8947.76,0],["2019-03-29",8947.76,8947.76,8947.76,8947.76,300],["2019-04-01",8947.76,9029.85,8947.76,9029.85,300],["2019-04-02",8947.76,8947.76,8947.76,8947.76,0],["2019-04-03",8619.4,8619.4,8619.4,8619.4,100],["2019-04-04",8701.49,8701.49,8701.49,8701.49,600],["2019-04-05",8701.49,8701.49,8701.49,8701.49,100],["2019-04-08",8701.49,8701.49,8701.49,8701.49,0],["2019-04-09",8701.49,8701.49,8701.49,8701.49,0],["2019-04-10",9029.85,9029.85,9029.85,9029.85,100],["2019-04-11",9029.85,9029.85,9029.85,9029.85,0],["2019-04-12",9029.85,9358.21,8126.87,9358.21,5700],["2019-04-16",9029.85,9029.85,9029.85,9029.85,0],["2019-04-17",9029.85,9029.85,9029.85,9029.85,0],["2019-04-18",9029.85,9029.85,9029.85,9029.85,0],["2019-04-19",8208.95,8208.95,8208.95,8208.95,100],["2019-04-22",8208.95,8208.95,8208.95,8208.95,0],["2019-04-23",8208.95,8208.95,8208.95,8208.95,0],["2019-04-24",8208.95,8208.95,8208.95,8208.95,0],["2019-04-25",8208.95,8208.95,8208.95,8208.95,0],["2019-04-26",8208.95,8208.95,8208.95,8208.95,0],["2019-05-02",8208.95,8208.95,8208.95,8208.95,0],["2019-05-03",7962.69,8619.4,7962.69,8619.4,400],["2019-05-06",8455.22,8455.22,8455.22,8455.22,0],["2019-05-07",8455.22,8455.22,8455.22,8455.22,0],["2019-05-08",8455.22,8455.22,8455.22,8455.22,0],["2019-05-09",8455.22,8455.22,8455.22,8455.22,0],["2019-05-10",8455.22,8455.22,8455.22,8455.22,0],["2019-05-13",8455.22,8455.22,8455.22,8455.22,0],["2019-05-14",8373.13,8373.13,8373.13,8373.13,100],["2019-05-15",8373.13,8373.13,8373.13,8373.13,0],["2019-05-16",8373.13,8373.13,8373.13,8373.13,0],["2019-05-17",8373.13,8373.13,8373.13,8373.13,0],["2019-05-20",8373.13,8373.13,8373.13,8373.13,0],["2019-05-21",8947.76,8947.76,8947.76,8947.76,100],["2019-05-22",8947.76,8947.76,8947.76,8947.76,0],["2019-05-23",8947.76,8947.76,8947.76,8947.76,0],["2019-05-24",8947.76,8947.76,8947.76,8947.76,0],["2019-05-27",8947.76,8947.76,8947.76,8947.76,300],["2019-05-28",8947.76,8947.76,8947.76,8947.76,0],["2019-05-29",8947.76,8947.76,8947.76,8947.76,0],["2019-05-30",8947.76,8947.76,8947.76,8947.76,0],["2019-05-31",8947.76,8947.76,8947.76,8947.76,0],["2019-06-03",8947.76,8947.76,8947.76,8947.76,100],["2019-06-04",8947.76,8947.76,8947.76,8947.76,0],["2019-06-05",8947.76,8947.76,8947.76,8947.76,0],["2019-06-06",8208.95,8208.95,8208.95,8208.95,10300],["2019-06-07",7962.69,7962.69,7470.15,7470.15,400],["2019-06-10",7798.51,7798.51,7798.51,7798.51,100],["2019-06-11",7798.51,7798.51,7798.51,7798.51,0],["2019-06-12",8947.76,8947.76,8947.76,8947.76,100],["2019-06-13",10097.01,10097.01,10097.01,10097.01,100],["2019-06-14",9440.3,9440.3,9440.3,9440.3,200],["2019-06-17",9440.3,9440.3,9440.3,9440.3,0],["2019-06-18",9440.3,9440.3,9440.3,9440.3,0],["2019-06-19",9440.3,9440.3,9440.3,9440.3,0],["2019-06-20",9440.3,9440.3,9440.3,9440.3,0],["2019-06-21",9276.12,9276.12,9276.12,9276.12,200],["2019-06-24",9276.12,9276.12,9276.12,9276.12,0],["2019-06-25",8208.95,8208.95,8208.95,8208.95,100],["2019-06-26",8208.95,8208.95,8208.95,8208.95,0],["2019-06-27",8208.95,8208.95,8208.95,8208.95,0],["2019-06-28",8208.95,8208.95,8208.95,8208.95,0],["2019-07-01",8619.4,8619.4,8619.4,8619.4,1900],["2019-07-02",8619.4,8619.4,8619.4,8619.4,0],["2019-07-03",8208.95,8208.95,7798.51,7798.51,800],["2019-07-04",8044.78,8044.78,8044.78,8044.78,0],["2019-07-05",8619.4,8619.4,8619.4,8619.4,100],["2019-07-08",8619.4,8619.4,8619.4,8619.4,0],["2019-07-09",9029.85,9029.85,9029.85,9029.85,100],["2019-07-10",9029.85,9029.85,9029.85,9029.85,0],["2019-07-11",9194.03,9358.21,9194.03,9358.21,200],["2019-07-12",9276.12,9276.12,9276.12,9276.12,0],["2019-07-15",8701.49,8701.49,8701.49,8701.49,100],["2019-07-16",8701.49,8701.49,8701.49,8701.49,0],["2019-07-17",8947.76,9029.85,8208.95,8208.95,2300],["2019-07-18",8947.76,8947.76,8947.76,8947.76,0],["2019-07-19",8947.76,8947.76,8947.76,8947.76,2100],["2019-07-22",8947.76,8947.76,8947.76,8947.76,25300],["2019-07-23",9029.85,9029.85,8947.76,8947.76,3500],["2019-07-24",8373.13,8373.13,8373.13,8373.13,200],["2019-07-25",8619.4,9029.85,8619.4,9029.85,1400],["2019-07-26",9111.94,9194.03,9111.94,9194.03,1700],["2019-07-29",9194.03,9194.03,9194.03,9194.03,0],["2019-07-30",9194.03,9194.03,9194.03,9194.03,0],["2019-07-31",9194.03,9194.03,9194.03,9194.03,0],["2019-08-01",9194.03,9194.03,9194.03,9194.03,0],["2019-08-02",9194.03,9194.03,9194.03,9194.03,0],["2019-08-05",9194.03,9194.03,8701.49,8701.49,5300],["2019-08-06",9194.03,10507.46,8619.4,8619.4,3700],["2019-08-07",9111.94,9111.94,9111.94,9111.94,100],["2019-08-08",8783.58,9111.94,8783.58,9111.94,600],["2019-08-09",9850.75,10343.28,9850.75,10343.28,27100],["2019-08-12",11082.09,11738.81,11082.09,11738.81,24200],["2019-08-13",13462.69,13462.69,11738.81,11738.81,3200],["2019-08-14",10835.82,11410.45,10753.73,10753.73,14300],["2019-08-15",10753.73,11410.45,9850.75,10261.19,6400],["2019-08-16",9522.39,11410.45,9522.39,10261.19,8700],["2019-08-19",9522.39,10835.82,9522.39,10835.82,1900],["2019-08-20",10179.1,11574.63,10179.1,11574.63,83600],["2019-08-21",12149.25,13052.24,12149.25,13052.24,57400],["2019-08-22",12805.97,14694.03,12149.25,13134.33,61100],["2019-08-23",13216.42,13955.22,13134.33,13791.04,40200],["2019-08-26",13791.04,15186.57,13791.04,14365.67,59800],["2019-08-27",14776.12,15186.57,14365.67,14776.12,90700],["2019-08-28",14611.94,16417.91,14201.49,16417.91,140200],["2019-08-29",16417.91,17402.98,16417.91,17238.8,59600],["2019-08-30",17649.25,17649.25,14776.12,14858.21,37200],["2019-09-03",15186.57,15186.57,13708.95,13708.95,37900],["2019-09-04",13626.86,14611.94,13052.24,13380.6,81100],["2019-09-05",13298.51,13544.78,12888.06,13544.78,20700],["2019-09-06",13052.24,13134.33,12313.43,12723.88,40500],["2019-09-09",12641.79,13298.51,12231.34,13134.33,13000],["2019-09-10",13380.6,13380.6,12559.7,12641.79,6700],["2019-09-11",12641.79,12888.06,12313.43,12395.52,21400],["2019-09-12",12395.52,13544.78,12395.52,13544.78,21600],["2019-09-13",13134.33,13134.33,12477.61,13134.33,17700],["2019-09-16",12641.79,13052.24,12477.61,12888.06,6300],["2019-09-17",13052.24,13052.24,12395.52,12641.79,19700],["2019-09-18",13052.24,13052.24,12477.61,12477.61,13500],["2019-09-19",12477.61,12888.06,12477.61,12888.06,4300],["2019-09-20",12559.7,12888.06,12395.52,12395.52,14200],["2019-09-23",12805.97,12805.97,12395.52,12395.52,8200],["2019-09-24",12395.52,12395.52,12231.34,12231.34,7400],["2019-09-25",12231.34,12231.34,11656.72,11820.89,15100],["2019-09-26",12231.34,12231.34,11492.54,11820.89,8300],["2019-09-27",11410.45,11492.54,11082.09,11410.45,20100],["2019-09-30",11574.63,11574.63,11246.27,11492.54,4600],["2019-10-01",11246.27,11246.27,10835.82,10917.91,18200],["2019-10-02",11164.18,11246.27,10835.82,11082.09,6900],["2019-10-03",11164.18,11246.27,11164.18,11246.27,1900],["2019-10-04",11246.27,11902.98,11246.27,11902.98,2400],["2019-10-07",11492.54,11492.54,11164.18,11492.54,1500],["2019-10-08",11164.18,11328.36,11082.09,11328.36,2600],["2019-10-09",11738.81,11738.81,11000.0,11492.54,5400],["2019-10-10",11656.72,11902.98,11246.27,11246.27,2300],["2019-10-11",11574.63,11574.63,11328.36,11328.36,5200],["2019-10-14",11410.45,11492.54,11082.09,11082.09,6900],["2019-10-15",11000.0,11000.0,10835.82,10835.82,8100],["2019-10-16",11164.18,11164.18,10671.64,11164.18,6900],["2019-10-17",10753.73,11246.27,10671.64,11246.27,7400],["2019-10-18",11328.36,11328.36,10671.64,10671.64,19200],["2019-10-21",10671.64,10671.64,10671.64,10671.64,2100],["2019-10-22",11082.09,11082.09,11082.09,11082.09,500],["2019-10-23",10671.64,11082.09,10671.64,11082.09,13200],["2019-10-24",11082.09,11082.09,11082.09,11082.09,1000],["2019-10-25",11164.18,11164.18,10835.82,10917.91,5600],["2019-10-28",11000.0,11082.09,10671.64,11082.09,8600],["2019-10-29",11082.09,11082.09,10589.55,10671.64,7500],["2019-10-30",10917.91,10917.91,10425.37,10507.46,14700],["2019-10-31",10507.46,10507.46,9932.84,10507.46,15700],["2019-11-01",10343.28,10343.28,10097.01,10179.1,6200],["2019-11-04",10179.1,10179.1,10179.1,10179.1,10500],["2019-11-05",10179.1,10179.1,9850.75,9850.75,15200],["2019-11-06",9850.75,9850.75,9522.39,9522.39,3500],["2019-11-07",9686.57,9686.57,9522.39,9522.39,1000],["2019-11-08",9522.39,9604.48,9522.39,9604.48,1700],["2019-11-11",9686.57,9686.57,9029.85,9029.85,4600],["2019-11-12",9194.03,9604.48,9194.03,9440.3,26200],["2019-11-13",9194.03,9686.57,9194.03,9686.57,300],["2019-11-14",9604.48,9604.48,9440.3,9440.3,11900],["2019-11-15",9440.3,9440.3,8126.87,9440.3,23100],["2019-11-18",8619.4,9768.66,8619.4,9111.94,400],["2019-11-19",9029.85,9194.03,9029.85,9194.03,8900],["2019-11-20",9111.94,9194.03,8947.76,9194.03,8600],["2019-11-21",8947.76,9111.94,8947.76,9111.94,600],["2019-11-22",9029.85,9276.12,9029.85,9029.85,5600],["2019-11-25",9111.94,9440.3,9111.94,9440.3,1900],["2019-11-26",9440.3,9440.3,9440.3,9440.3,1000],["2019-11-27",9522.39,9522.39,9276.12,9276.12,900],["2019-11-28",9768.66,9768.66,9194.03,9194.03,400],["2019-11-29",9358.21,9358.21,9358.21,9358.21,0],["2019-12-02",9276.12,9358.21,9194.03,9358.21,400],["2019-12-03",9276.12,9276.12,9276.12,9276.12,500],["2019-12-04",9194.03,9194.03,9029.85,9111.94,1300],["2019-12-05",9768.66,9850.75,9111.94,9768.66,1400],["2019-12-06",9768.66,9768.66,9768.66,9768.66,0],["2019-12-09",9768.66,9768.66,9768.66,9768.66,0],["2019-12-10",9440.3,9686.57,9358.21,9686.57,3200],["2019-12-11",9440.3,9440.3,9276.12,9358.21,3900],["2019-12-12",9276.12,9358.21,9276.12,9358.21,2900],["2019-12-13",9358.21,9522.39,9358.21,9440.3,2800],["2019-12-16",9686.57,9686.57,9358.21,9358.21,1300],["2019-12-17",9440.3,9686.57,9440.3,9686.57,700],["2019-12-18",9686.57,9932.84,9686.57,9932.84,6000],["2019-12-19",9809.7,9809.7,9809.7,9809.7,0],["2019-12-20",9809.7,9809.7,9809.7,9809.7,0],["2019-12-23",9397.53,9562.4,9315.09,9562.4,1200],["2019-12-24",9644.83,9727.27,9644.83,9727.27,2600],["2019-12-25",9727.27,9727.27,9562.4,9727.27,6700],["2019-12-26",9727.27,9727.27,9479.96,9727.27,4700],["2019-12-27",9479.96,9727.27,9479.96,9727.27,2400],["2019-12-30",9644.83,9644.83,9644.83,9644.83,0],["2019-12-31",9644.83,9644.83,9644.83,9644.83,0],["2020-01-02",9809.7,9809.7,9479.96,9479.96,3700],["2020-01-03",9727.27,9809.7,9727.27,9809.7,5900],["2020-01-06",9479.96,9479.96,9479.96,9479.96,100],["2020-01-07",9727.27,9809.7,9727.27,9809.7,1200],["2020-01-08",9727.27,9727.27,9727.27,9727.27,0],["2020-01-09",9727.27,9809.7,9727.27,9809.7,300],["2020-01-10",9727.27,9809.7,9727.27,9809.7,800],["2020-01-13",9892.14,9892.14,9479.96,9479.96,1200],["2020-01-14",9974.57,11128.65,9974.57,11128.65,52000],["2020-01-15",11211.09,11540.82,11211.09,11540.82,900],["2020-01-16",10716.48,10716.48,10716.48,10716.48,100],["2020-01-17",10634.05,10634.05,10469.18,10469.18,500],["2020-01-20",10551.61,10551.61,10551.61,10551.61,1200],["2020-01-21",10551.61,10551.61,10551.61,10551.61,0],["2020-01-22",11293.52,11375.96,11293.52,11375.96,300],["2020-01-30",9974.57,9974.57,9974.57,9974.57,100],["2020-01-31",9974.57,9974.57,9974.57,9974.57,0],["2020-02-03",10139.44,10139.44,9479.96,9479.96,2300],["2020-02-04",9974.57,9974.57,9974.57,9974.57,900],["2020-02-05",9974.57,9974.57,9974.57,9974.57,600],["2020-02-06",10139.44,10139.44,10139.44,10139.44,100],["2020-02-07",10139.44,10139.44,10139.44,10139.44,0],["2020-02-10",10139.44,10139.44,10139.44,10139.44,1800],["2020-02-11",10139.44,10139.44,10139.44,10139.44,0],["2020-02-12",10139.44,10139.44,9644.83,9892.14,2400],["2020-02-13",9974.57,9974.57,9974.57,9974.57,6600],["2020-02-14",10386.74,10634.05,9727.27,9809.7,1100],["2020-02-17",10221.87,10221.87,10221.87,10221.87,0],["2020-02-18",10221.87,10551.61,9892.14,9892.14,9600],["2020-02-19",9892.14,10716.48,9892.14,10716.48,200],["2020-02-20",10221.87,10221.87,9479.96,9479.96,8000],["2020-02-21",9892.14,9892.14,9892.14,9892.14,1000],["2020-02-24",9892.14,9892.14,9892.14,9892.14,3400],["2020-02-25",9562.4,9562.4,9479.96,9479.96,2500],["2020-02-26",9644.83,9892.14,9644.83,9892.14,3100],["2020-02-27",9644.83,9727.27,9397.53,9727.27,3100],["2020-02-28",9644.83,9892.14,9479.96,9479.96,4100],["2020-03-02",9809.7,9974.57,9727.27,9974.57,4600],["2020-03-03",9644.83,9974.57,9644.83,9974.57,700],["2020-03-04",9892.14,9892.14,9892.14,9892.14,0],["2020-03-05",9892.14,9892.14,9892.14,9892.14,0],["2020-03-06",9892.14,9892.14,9892.14,9892.14,0],["2020-03-09",9644.83,10057.0,9315.09,9892.14,2000],["2020-03-10",9562.4,9892.14,9562.4,9892.14,10200],["2020-03-11",9892.14,9892.14,9892.14,9892.14,0],["2020-03-12",9150.23,10716.48,9067.79,10716.48,41000],["2020-03-13",9809.7,9892.14,9067.79,9892.14,1900],["2020-03-16",9809.7,9809.7,9809.7,9809.7,0],["2020-03-17",9809.7,9809.7,9809.7,9809.7,0],["2020-03-18",9067.79,9067.79,8655.62,8655.62,1500],["2020-03-19",9067.79,9067.79,9067.79,9067.79,1000],["2020-03-20",9067.79,9067.79,9067.79,9067.79,300],["2020-03-23",9150.23,9150.23,9067.79,9067.79,1100],["2020-03-24",9067.79,9067.79,9067.79,9067.79,2600],["2020-03-25",9067.79,9067.79,9067.79,9067.79,0],["2020-03-26",9067.79,9067.79,9067.79,9067.79,1000],["2020-03-27",9067.79,9067.79,9067.79,9067.79,0],["2020-03-30",9067.79,9067.79,9067.79,9067.79,1000],["2020-03-31",9067.79,9067.79,9067.79,9067.79,0],["2020-04-01",9067.79,9067.79,9067.79,9067.79,0],["2020-04-03",8902.92,8902.92,8902.92,8902.92,1000],["2020-04-06",9397.53,9397.53,9067.79,9150.23,800],["2020-04-07",9150.23,9150.23,9067.79,9150.23,18000],["2020-04-08",9150.23,9150.23,9150.23,9150.23,0],["2020-04-09",9562.4,9727.27,9562.4,9727.27,300],["2020-04-10",9644.83,9644.83,9644.83,9644.83,100],["2020-04-13",9644.83,9644.83,9644.83,9644.83,0],["2020-04-14",9562.4,9562.4,9479.96,9479.96,3200],["2020-04-15",9644.83,9644.83,9644.83,9644.83,100],["2020-04-16",9479.96,9479.96,9479.96,9479.96,7400],["2020-04-17",9727.27,9892.14,9479.96,9809.7,11200],["2020-04-20",9727.27,9727.27,9479.96,9479.96,3200],["2020-04-21",9479.96,9479.96,9067.79,9067.79,3600],["2020-04-22",9067.79,9397.53,9067.79,9397.53,1700],["2020-04-23",9150.23,9150.23,9150.23,9150.23,0],["2020-04-24",9315.09,9315.09,9315.09,9315.09,100],["2020-04-27",9315.09,9315.09,9315.09,9315.09,1000],["2020-04-28",9315.09,9562.4,9315.09,9562.4,4200],["2020-04-29",9562.4,9562.4,9562.4,9562.4,0],["2020-05-04",9562.4,9562.4,9562.4,9562.4,0],["2020-05-05",9562.4,9562.4,9562.4,9562.4,0],["2020-05-06",9397.53,9562.4,9150.23,9397.53,2500],["2020-05-07",9315.09,9562.4,9315.09,9562.4,12900],["2020-05-08",9562.4,9562.4,9562.4,9562.4,0],["2020-05-11",9479.96,9479.96,9315.09,9315.09,2300],["2020-05-12",9315.09,9479.96,9315.09,9479.96,3800],["2020-05-13",9479.96,9479.96,9232.66,9232.66,2000],["2020-05-14",9562.4,9562.4,9479.96,9562.4,6200],["2020-05-15",9479.96,9479.96,9479.96,9479.96,5500],["2020-05-18",9315.09,9315.09,9232.66,9232.66,800],["2020-05-19",9315.09,9315.09,9150.23,9150.23,5000],["2020-05-20",9150.23,9479.96,9067.79,9479.96,2300],["2020-05-21",9397.53,9479.96,9232.66,9232.66,4400],["2020-05-22",9315.09,9479.96,9315.09,9479.96,1600],["2020-05-25",9479.96,9562.4,9067.79,9479.96,15300],["2020-05-26",9232.66,9727.27,9232.66,9479.96,4900],["2020-05-27",9479.96,9562.4,9315.09,9562.4,4500],["2020-05-28",9644.83,9644.83,9315.09,9644.83,2800],["2020-05-29",9315.09,9315.09,9232.66,9232.66,2000],["2020-06-01",9562.4,9562.4,9479.96,9479.96,1200],["2020-06-02",9562.4,9892.14,9562.4,9727.27,12200],["2020-06-03",9397.53,9727.27,9397.53,9727.27,2600],["2020-06-04",9809.7,9892.14,9727.27,9892.14,9500],["2020-06-05",9974.57,11211.09,9974.57,11211.09,56000],["2020-06-08",11458.39,11870.56,11375.96,11458.39,18400],["2020-06-09",11128.65,11128.65,11128.65,11128.65,1300],["2020-06-10",9809.7,10304.31,9727.27,10057.0,5600],["2020-06-11",9974.57,10221.87,9644.83,9727.27,7800],["2020-06-12",9562.4,9644.83,9479.96,9479.96,1700],["2020-06-15",9562.4,9892.14,9479.96,9562.4,3400],["2020-06-16",9644.83,10386.74,9644.83,10057.0,700],["2020-06-17",9727.27,10304.31,9727.27,9892.14,1400],["2020-06-18",9727.27,9809.7,9644.83,9644.83,3300],["2020-06-19",9809.7,10716.48,9809.7,10634.05,2900],["2020-06-22",10304.31,10304.31,10304.31,10304.31,1100],["2020-06-23",10304.31,10304.31,10304.31,10304.31,0],["2020-06-24",10139.44,10139.44,9727.27,9727.27,3000],["2020-06-25",9892.14,9892.14,9892.14,9892.14,0],["2020-06-26",9892.14,9892.14,9892.14,9892.14,500],["2020-06-29",9892.14,9892.14,9644.83,9644.83,5500],["2020-06-30",9727.27,9727.27,9727.27,9727.27,0],["2020-07-01",9809.7,9809.7,9727.27,9727.27,4000],["2020-07-02",9892.14,9892.14,9892.14,9892.14,5400],["2020-07-03",9892.14,9892.14,9892.14,9892.14,2900],["2020-07-06",10139.44,10139.44,10139.44,10139.44,2000],["2020-07-07",10221.87,10221.87,10221.87,10221.87,2200],["2020-07-08",10057.0,10139.44,10057.0,10139.44,2000],["2020-07-09",10139.44,10139.44,10139.44,10139.44,0],["2020-07-10",9892.14,10139.44,9809.7,10139.44,5800],["2020-07-13",10139.44,10221.87,10057.0,10057.0,6300],["2020-07-14",10057.0,10057.0,10057.0,10057.0,2600],["2020-07-15",10057.0,10057.0,10057.0,10057.0,0],["2020-07-16",10139.44,10304.31,10139.44,10304.31,4100],["2020-07-17",10304.31,10304.31,10139.44,10139.44,7300],["2020-07-20",10304.31,10304.31,10304.31,10304.31,0],["2020-07-21",10139.44,10221.87,10139.44,10221.87,800],["2020-07-22",10221.87,10221.87,10221.87,10221.87,1000],["2020-07-23",10139.44,10139.44,10139.44,10139.44,2000],["2020-07-24",10139.44,10139.44,10139.44,10139.44,0],["2020-07-27",9727.27,9727.27,9232.66,9232.66,7800],["2020-07-28",9397.53,9562.4,9397.53,9562.4,1700],["2020-07-29",9479.96,9479.96,9397.53,9397.53,4700],["2020-07-30",9397.53,9397.53,9397.53,9397.53,0],["2020-07-31",10068.78,10068.78,9229.72,9229.72,8000],["2020-08-03",9984.87,9984.87,9900.97,9900.97,1200],["2020-08-04",9817.06,9984.87,9313.62,9984.87,4000],["2020-08-05",9984.87,10068.78,9984.87,9984.87,4600],["2020-08-06",10068.78,10068.78,9900.97,9900.97,3300],["2020-08-07",9984.87,9984.87,9984.87,9984.87,1000],["2020-08-10",9984.87,9984.87,9984.87,9984.87,0],["2020-08-11",9984.87,9984.87,9984.87,9984.87,3800],["2020-08-12",10068.78,10068.78,9984.87,9984.87,4500],["2020-08-13",10068.78,10068.78,9900.97,10068.78,1300],["2020-08-14",9817.06,9817.06,9817.06,9817.06,800],["2020-08-17",9565.34,9649.25,9565.34,9649.25,4000],["2020-08-18",9649.25,9649.25,9649.25,9649.25,0],["2020-08-19",10068.78,10068.78,9733.15,9733.15,26000],["2020-08-20",9900.97,9900.97,9817.06,9817.06,5000],["2020-08-21",9900.97,9900.97,9900.97,9900.97,200],["2020-08-24",10068.78,10068.78,9900.97,9900.97,4200],["2020-08-25",9984.87,9984.87,9900.97,9900.97,1700],["2020-08-26",10068.78,10236.59,10068.78,10236.59,1200],["2020-08-27",10068.78,10068.78,10068.78,10068.78,12200],["2020-08-28",10068.78,11579.1,10068.78,10907.85,22100],["2020-08-31",10488.31,10488.31,10488.31,10488.31,100],["2020-09-01",10488.31,10572.22,10488.31,10488.31,16300],["2020-09-03",10907.85,10907.85,10656.13,10907.85,5100],["2020-09-04",10907.85,11914.72,10907.85,11663.0,18900],["2020-09-07",11159.57,11159.57,11075.66,11075.66,16200],["2020-09-08",11075.66,11746.91,11075.66,11746.91,1100],["2020-09-09",11159.57,11579.1,11159.57,11579.1,400],["2020-09-10",11746.91,11746.91,11159.57,11663.0,1400],["2020-09-11",11243.47,11579.1,11159.57,11159.57,2100],["2020-09-14",11075.66,11327.38,10907.85,11327.38,2300],["2020-09-15",10907.85,11327.38,10823.94,10823.94,2500],["2020-09-16",10991.75,10991.75,10572.22,10572.22,4500],["2020-09-17",10907.85,11663.0,10907.85,11327.38,1800],["2020-09-18",10907.85,10907.85,10656.13,10907.85,1300],["2020-09-21",10740.03,10823.94,10740.03,10823.94,1300],["2020-09-22",10740.03,10823.94,10656.13,10656.13,2100],["2020-09-23",10656.13,10907.85,10656.13,10907.85,1800],["2020-09-24",10740.03,11663.0,10740.03,11327.38,1500],["2020-09-25",11243.47,11243.47,10823.94,10823.94,300],["2020-09-28",11327.38,11327.38,11327.38,11327.38,1800],["2020-09-29",10907.85,10907.85,10907.85,10907.85,100],["2020-09-30",10907.85,10907.85,10907.85,10907.85,0],["2020-10-01",10907.85,11075.66,10740.03,10740.03,4000],["2020-10-02",10823.94,10907.85,10823.94,10823.94,3500],["2020-10-05",10740.03,10740.03,10488.31,10656.13,3500],["2020-10-06",10823.94,11075.66,10823.94,11075.66,6300],["2020-10-07",11243.47,11327.38,11243.47,11327.38,500],["2020-10-08",11327.38,11327.38,11243.47,11243.47,1400],["2020-10-09",11243.47,11663.0,11243.47,11663.0,8300],["2020-10-12",11243.47,11243.47,11159.57,11159.57,2500],["2020-10-13",11159.57,11327.38,11159.57,11159.57,3000],["2020-10-14",11327.38,11327.38,11327.38,11327.38,1700],["2020-10-15",11327.38,11327.38,10991.75,10991.75,600],["2020-10-16",11243.47,11327.38,11243.47,11327.38,8400],["2020-10-19",11746.91,11746.91,10991.75,10991.75,3200],["2020-10-20",10991.75,11327.38,10991.75,11159.57,5400],["2020-10-21",11075.66,11159.57,11075.66,11159.57,1700],["2020-10-22",11327.38,11327.38,11327.38,11327.38,1000],["2020-10-23",11159.57,11159.57,11159.57,11159.57,100],["2020-10-26",10991.75,10991.75,10907.85,10907.85,1300],["2020-10-27",10823.94,10907.85,10740.03,10907.85,2400],["2020-10-28",11243.47,11243.47,10572.22,10572.22,4000],["2020-10-29",10320.5,10320.5,10320.5,10320.5,1000],["2020-10-30",10656.13,10823.94,10572.22,10656.13,2200],["2020-11-02",9984.87,11159.57,9984.87,11159.57,1000],["2020-11-03",10656.13,10656.13,10572.22,10572.22,1500],["2020-11-04",11327.38,11327.38,11327.38,11327.38,100],["2020-11-05",11159.57,11159.57,11159.57,11159.57,100],["2020-11-06",11243.47,11243.47,10823.94,10907.85,4500],["2020-11-09",10991.75,10991.75,10907.85,10907.85,15300],["2020-11-10",11327.38,11327.38,10907.85,11327.38,10200],["2020-11-11",11327.38,11327.38,11327.38,11327.38,0],["2020-11-12",11075.66,11075.66,11075.66,11075.66,1300],["2020-11-13",11327.38,11327.38,11327.38,11327.38,100],["2020-11-16",11327.38,11327.38,11327.38,11327.38,1000],["2020-11-17",10823.94,11243.47,10823.94,11243.47,3200],["2020-11-18",10991.75,10991.75,10991.75,10991.75,1000],["2020-11-19",11075.66,11075.66,10991.75,10991.75,3100],["2020-11-20",11075.66,11075.66,11075.66,11075.66,2000],["2020-11-23",11075.66,11075.66,11075.66,11075.66,1300],["2020-11-24",11075.66,11243.47,11075.66,11243.47,1700],["2020-11-25",11159.57,11495.19,11159.57,11327.38,6700],["2020-11-26",11495.19,11746.91,11495.19,11746.91,5700],["2020-11-27",11579.1,11579.1,11411.28,11411.28,8000],["2020-11-30",11495.19,11495.19,11327.38,11411.28,14700],["2020-12-01",11411.28,11411.28,11243.47,11243.47,1800],["2020-12-02",11579.1,11579.1,11579.1,11579.1,1000],["2020-12-03",11579.1,11663.0,11411.28,11411.28,2500],["2020-12-04",11746.91,13005.51,11746.91,12669.88,33200],["2020-12-07",13005.51,13005.51,12585.98,12921.6,26100],["2020-12-08",13005.51,13005.51,12669.88,12669.88,6400],["2020-12-09",12250.35,13005.51,12250.35,12921.6,325100],["2020-12-10",13425.04,14515.83,12921.6,14431.92,446200],["2020-12-11",14599.73,15354.89,14180.2,14180.2,32300],["2020-12-14",14431.92,14683.64,14264.11,14348.01,94600],["2020-12-15",14348.01,14431.92,14180.2,14180.2,42300],["2020-12-16",14264.11,14348.01,14012.39,14264.11,19600],["2020-12-17",14264.11,14264.11,13676.76,14264.11,7200],["2020-12-18",14012.39,14683.64,14012.39,14683.64,27000],["2020-12-21",14683.64,14683.64,14431.92,14431.92,26800],["2020-12-22",14348.01,14683.64,14264.11,14515.83,10700],["2020-12-23",14264.11,14683.64,14264.11,14683.64,246000],["2020-12-24",14683.64,15942.24,14515.83,15270.98,475300],["2020-12-25",15522.7,15522.7,15103.17,15103.17,21400],["2020-12-28",14348.01,15942.24,14348.01,15942.24,400],["2020-12-29",15187.08,15187.08,14599.73,14683.64,21000],["2020-12-30",14851.45,14851.45,14683.64,14851.45,12200],["2020-12-31",14683.64,14767.54,14683.64,14767.54,10500],["2021-01-04",14683.64,14683.64,14431.92,14683.64,11400],["2021-01-05",14264.11,14431.92,14264.11,14431.92,11200],["2021-01-06",14431.92,14431.92,14431.92,14431.92,2500],["2021-01-07",14431.92,14599.73,14264.11,14264.11,2500],["2021-01-08",14348.01,14935.36,14012.39,14935.36,6200],["2021-01-11",14264.11,14264.11,14096.29,14096.29,4700],["2021-01-12",14431.92,14515.83,14264.11,14515.83,2900],["2021-01-13",14264.11,14515.83,14264.11,14515.83,1100],["2021-01-14",13676.76,14851.45,13676.76,14851.45,200],["2021-01-15",14431.92,14851.45,14431.92,14515.83,20500],["2021-01-18",14264.11,14935.36,14264.11,14935.36,1500],["2021-01-19",14264.11,14264.11,13844.57,13844.57,6000],["2021-01-20",14264.11,14264.11,13844.57,14012.39,3100],["2021-01-21",14012.39,14431.92,14012.39,14431.92,10600],["2021-01-22",14431.92,14431.92,14348.01,14348.01,1700],["2021-01-25",14264.11,14264.11,14264.11,14264.11,15600],["2021-01-26",14264.11,14683.64,14264.11,14264.11,16700],["2021-01-27",14431.92,14431.92,13844.57,14348.01,9000],["2021-01-28",14264.11,14264.11,12585.98,14096.29,14800],["2021-01-29",12669.88,13844.57,12669.88,13844.57,1400],["2021-02-01",14180.2,14180.2,13089.41,13089.41,5100],["2021-02-02",13173.32,13173.32,12837.7,12837.7,2000],["2021-02-03",13425.04,14180.2,13425.04,14180.2,7300],["2021-02-04",14264.11,14264.11,13844.57,14264.11,2400],["2021-02-05",13676.76,14180.2,13676.76,14012.39,2100],["2021-02-08",13844.57,14264.11,13844.57,14264.11,5100],["2021-02-09",13844.57,13844.57,13844.57,13844.57,500],["2021-02-17",13844.57,14264.11,13844.57,14264.11,57500],["2021-02-18",13928.48,14431.92,13844.57,14431.92,2300],["2021-02-19",14264.11,14264.11,14264.11,14264.11,100],["2021-02-22",14264.11,14264.11,14012.39,14264.11,7200],["2021-02-23",14264.11,14515.83,14264.11,14348.01,9000],["2021-02-24",14264.11,14431.92,14264.11,14431.92,2500],["2021-02-25",14348.01,14348.01,14348.01,14348.01,1100],["2021-02-26",13844.57,14431.92,13844.57,14180.2,5200],["2021-03-01",14264.11,14264.11,14012.39,14012.39,6100],["2021-03-02",14012.39,14264.11,13928.48,14180.2,10400],["2021-03-03",14264.11,14264.11,14096.29,14180.2,7200],["2021-03-04",14012.39,14096.29,13844.57,14096.29,21400],["2021-03-05",14180.2,14180.2,13928.48,13928.48,5600],["2021-03-08",14180.2,14264.11,14096.29,14096.29,14700],["2021-03-09",14264.11,14264.11,14180.2,14180.2,7500],["2021-03-10",14683.64,14683.64,13928.48,14264.11,7400],["2021-03-11",14264.11,14264.11,13928.48,14180.2,11200],["2021-03-12",14096.29,14264.11,14096.29,14180.2,19400],["2021-03-15",14264.11,14264.11,14264.11,14264.11,7000],["2021-03-16",14264.11,16361.77,14264.11,16361.77,197104],["2021-03-17",17620.37,18459.43,17620.37,18459.43,195600],["2021-03-18",18459.43,18962.87,16781.3,17200.83,70300],["2021-03-19",17788.18,17788.18,16361.77,16865.21,95100],["2021-03-22",16949.11,19298.5,16949.11,19298.5,158600],["2021-03-23",19046.78,19718.03,18291.62,18878.96,82300],["2021-03-24",18459.43,18459.43,17284.74,17872.09,46500],["2021-03-25",17620.37,18459.43,17536.46,17536.46,56600],["2021-03-26",17536.46,17788.18,16781.3,17452.55,36600],["2021-03-29",17536.46,17620.37,17200.83,17620.37,33300],["2021-03-30",17704.27,18711.15,17452.55,18459.43,150300],["2021-03-31",18543.34,18543.34,17620.37,18375.52,37100],["2021-04-01",17788.18,17955.99,17452.55,17536.46,20300],["2021-04-02",17452.55,17704.27,17452.55,17704.27,42000],["2021-04-05",17704.27,17704.27,16949.11,17620.37,35600],["2021-04-06",17704.27,17704.27,17116.93,17452.55,15500],["2021-04-07",17284.74,17284.74,16949.11,17284.74,50200],["2021-04-08",17033.02,17116.93,16781.3,16781.3,42300],["2021-04-09",17200.83,18207.71,16613.49,17620.37,36000],["2021-04-12",18039.9,18878.96,17620.37,18039.9,49700],["2021-04-13",17704.27,18039.9,17116.93,17536.46,21700],["2021-04-14",17284.74,17284.74,17284.74,17284.74,3500],["2021-04-15",17536.46,18039.9,16445.67,17368.65,36800],["2021-04-16",17368.65,17368.65,15690.52,15942.24,58500],["2021-04-19",16361.77,16361.77,14264.11,15103.17,73600],["2021-04-20",14935.36,16781.3,14935.36,15103.17,43100],["2021-04-22",15858.33,15858.33,14264.11,14264.11,25700],["2021-04-23",14264.11,15019.26,14180.2,15019.26,29100],["2021-04-26",15019.26,15019.26,14264.11,15019.26,39300],["2021-04-27",14683.64,14767.54,14348.01,14683.64,5600],["2021-04-28",14935.36,14935.36,14264.11,14683.64,40000],["2021-04-29",14683.64,14851.45,14431.92,14431.92,27700],["2021-05-04",14431.92,15522.7,14348.01,15438.8,15800],["2021-05-05",15522.7,15522.7,14935.36,15019.26,16600],["2021-05-06",15103.17,15354.89,15103.17,15103.17,28700],["2021-05-07",15103.17,15103.17,14515.83,14851.45,30700],["2021-05-10",14515.83,14767.54,14264.11,14515.83,62800],["2021-05-11",14515.83,15103.17,14515.83,15103.17,10100],["2021-05-12",14851.45,15187.08,14767.54,15187.08,17600],["2021-05-13",15187.08,15354.89,14935.36,14935.36,24900],["2021-05-14",14767.54,15019.26,14683.64,14683.64,20400],["2021-05-17",14683.64,15438.8,14599.73,14599.73,8300],["2021-05-18",14767.54,14767.54,14767.54,14767.54,6100],["2021-05-19",14683.64,15103.17,14683.64,14935.36,28700],["2021-05-20",15103.17,15438.8,15019.26,15019.26,32900],["2021-05-21",15103.17,15187.08,14767.54,14767.54,20700],["2021-05-24",15103.17,15187.08,14935.36,15019.26,20500],["2021-05-25",15019.26,15019.26,14599.73,14935.36,40700],["2021-05-26",15103.17,15103.17,15019.26,15103.17,1000],["2021-05-27",15187.08,15187.08,14599.73,14599.73,3000],["2021-05-28",14767.54,14851.45,14599.73,14599.73,4300],["2021-05-31",14683.64,14935.36,14683.64,14851.45,3800],["2021-06-01",14851.45,15103.17,14851.45,15019.26,5500],["2021-06-02",14683.64,14935.36,14683.64,14935.36,9900],["2021-06-03",14935.36,15522.7,14935.36,15354.89,24800],["2021-06-04",15354.89,15354.89,14683.64,15019.26,21800],["2021-06-07",15019.26,16361.77,15019.26,15103.17,67600],["2021-06-08",15942.24,15942.24,14935.36,14935.36,10500],["2021-06-09",14767.54,15187.08,14683.64,14935.36,19600],["2021-06-10",14935.36,14935.36,14683.64,14851.45,13200],["2021-06-11",14851.45,15270.98,14851.45,14851.45,91000],["2021-06-14",15019.26,15522.7,15019.26,15019.26,54900],["2021-06-15",15103.17,15522.7,15103.17,15270.98,41100],["2021-06-16",15354.89,15942.24,15354.89,15522.7,28900],["2021-06-17",15606.61,15606.61,15270.98,15270.98,11700],["2021-06-18",15438.8,15438.8,15103.17,15270.98,38000],["2021-06-21",15270.98,15522.7,15103.17,15103.17,11800],["2021-06-22",15103.17,15438.8,15103.17,15103.17,35700],["2021-06-23",14935.36,15354.89,14935.36,15354.89,7200],["2021-06-24",15270.98,15270.98,14935.36,15019.26,5000],["2021-06-25",14935.36,15019.26,14935.36,14935.36,5600],["2021-06-28",14935.36,14935.36,14935.36,14935.36,8000],["2021-06-29",14935.36,14935.36,14683.64,14935.36,43600],["2021-06-30",14935.36,15606.61,14683.64,15103.17,26700],["2021-07-01",14851.45,15019.26,14851.45,14851.45,21300],["2021-07-02",14851.45,15270.98,14683.64,15103.17,32200],["2021-07-05",15354.89,15354.89,14599.73,15103.17,27800],["2021-07-06",14683.64,15019.26,14599.73,14683.64,20500],["2021-07-07",14683.64,14683.64,14599.73,14683.64,11000],["2021-07-08",14767.54,14935.36,14515.83,14851.45,21700],["2021-07-09",14683.64,14683.64,14431.92,14431.92,6600],["2021-07-12",14431.92,14683.64,13928.48,13928.48,42600],["2021-07-13",14264.11,14264.11,14096.29,14264.11,6900],["2021-07-14",14012.39,14180.2,14012.39,14180.2,700],["2021-07-15",14012.39,14264.11,14012.39,14096.29,2900],["2021-07-16",14180.2,14180.2,14096.29,14180.2,1300],["2021-07-19",14180.2,14264.11,13844.57,14264.11,9900],["2021-07-20",13844.57,14264.11,13844.57,14180.2,3800],["2021-07-21",14180.2,14180.2,13844.57,14180.2,12800],["2021-07-22",14180.2,14264.11,13844.57,14180.2,14700],["2021-07-23",14264.11,14264.11,14264.11,14264.11,100],["2021-07-26",14096.29,14096.29,13928.48,14012.39,4200],["2021-07-27",13844.57,14012.39,13760.67,14012.39,6100],["2021-07-28",13928.48,14180.2,13928.48,14096.29,12000],["2021-07-29",14096.29,14180.2,14012.39,14012.39,12200],["2021-07-30",14096.29,14096.29,13928.48,14096.29,10000],["2021-08-02",14012.39,14180.2,13844.57,14180.2,27900],["2021-08-03",13844.57,14264.11,13844.57,14096.29,8400],["2021-08-04",14012.39,14264.11,14012.39,14264.11,9200],["2021-08-05",14431.92,14431.92,14348.01,14348.01,400],["2021-08-06",14012.39,14348.01,14012.39,14012.39,2400],["2021-08-09",14180.2,15438.8,14012.39,15103.17,170500],["2021-08-10",15187.08,15774.42,15019.26,15103.17,91000],["2021-08-11",15270.98,15270.98,14935.36,15103.17,23400],["2021-08-12",14767.54,15522.7,14683.64,15522.7,417500],["2021-08-13",15522.7,16949.11,15522.7,16026.14,157400],["2021-08-16",16026.14,16529.58,15522.7,15522.7,99500],["2021-08-17",15606.61,15858.33,15438.8,15690.52,333400],["2021-08-18",15606.61,16110.05,15606.61,16026.14,226600],["2021-08-19",16193.96,16445.67,15858.33,16110.05,272700],["2021-08-20",16110.05,16949.11,16110.05,16529.58,379700],["2021-08-23",16529.58,16697.39,15690.52,16026.14,204900],["2021-08-24",16026.14,16110.05,15522.7,15942.24,206000],["2021-08-25",14935.36,15942.24,14935.36,15942.24,154100],["2021-08-26",15942.24,16697.39,15942.24,16361.77,307900],["2021-08-27",16026.14,16529.58,16026.14,16445.67,109000],["2021-08-30",16529.58,18543.34,16445.67,18207.71,399600],["2021-08-31",18039.9,18123.81,17536.46,17788.18,191100],["2021-09-01",17788.18,18291.62,17620.37,17955.99,141700],["2021-09-06",17955.99,17955.99,17284.74,17704.27,218600],["2021-09-07",17620.37,18543.34,17620.37,18039.9,418100],["2021-09-08",18207.71,18375.52,18039.9,18375.52,213300],["2021-09-09",18459.43,19214.59,18459.43,19214.59,378900],["2021-09-10",19214.59,20053.65,19214.59,19718.03,360400],["2021-09-13",19885.84,21480.07,19885.84,20389.28,356100],["2021-09-14",20808.81,20976.63,20137.56,20557.09,468800],["2021-09-15",20892.72,20892.72,19298.5,19885.84,344400],["2021-09-16",19885.84,20137.56,19298.5,19718.03,204000],["2021-09-17",20053.65,20137.56,19130.68,19801.94,223200],["2021-09-20",19382.4,19634.12,18459.43,18878.96,235800],["2021-09-21",18039.9,18878.96,18039.9,18795.06,347700],["2021-09-22",18207.71,19298.5,18207.71,19130.68,422800],["2021-09-23",19298.5,20137.56,19130.68,19801.94,1070800],["2021-09-24",20053.65,20557.09,19298.5,19298.5,472200],["2021-09-27",19550.22,19550.22,18627.24,19046.78,227200],["2021-09-28",18627.24,19046.78,18207.71,19046.78,408200],["2021-09-29",18543.34,19130.68,18459.43,18795.06,151500],["2021-09-30",18795.06,19046.78,18459.43,18795.06,202000],["2021-10-01",18627.24,18627.24,18207.71,18543.34,230700],["2021-10-04",18543.34,18543.34,18207.71,18375.52,206700],["2021-10-05",18375.52,19046.78,18291.62,18795.06,306600],["2021-10-06",18795.06,19046.78,18375.52,18795.06,157100],["2021-10-07",18878.96,18878.96,18543.34,18627.24,395100],["2021-10-08",18627.24,19550.22,18459.43,19298.5,269900],["2021-10-11",19634.12,19634.12,18962.87,19130.68,167700],["2021-10-12",19298.5,19298.5,18627.24,18795.06,176700],["2021-10-13",19298.5,19298.5,18627.24,18878.96,114800],["2021-10-14",18711.15,19046.78,18543.34,18711.15,184500],["2021-10-15",18795.06,19214.59,18459.43,19130.68,555500],["2021-10-18",19298.5,19634.12,19046.78,19214.59,335400],["2021-10-19",19466.31,19466.31,18795.06,18962.87,131100],["2021-10-20",18962.87,19214.59,18711.15,18962.87,213600],["2021-10-21",18878.96,19046.78,18711.15,18962.87,114300],["2021-10-22",18878.96,21396.16,18795.06,20976.63,1872200],["2021-10-25",21815.69,23242.1,21396.16,22403.04,886000],["2021-10-26",22235.22,22570.85,21647.88,22235.22,352800],["2021-10-27",22067.41,22319.13,21647.88,22151.32,820800],["2021-10-28",22151.32,23577.73,21983.5,23242.1,710400],["2021-10-29",23577.73,25004.14,23493.82,24920.23,832300],["2021-11-01",24752.42,26178.83,24668.51,25171.95,857700],["2021-11-02",25171.95,25171.95,24165.07,24332.89,806700],["2021-11-03",24332.89,26850.08,24165.07,24500.7,854300],["2021-11-04",25171.95,25171.95,24248.98,24584.61,453500],["2021-11-05",24668.51,25171.95,24668.51,25171.95,304400],["2021-11-08",25171.95,26011.02,25171.95,25339.76,398400],["2021-11-09",25423.67,25507.58,24500.7,25004.14,344100],["2021-11-10",25171.95,28696.02,25171.95,28696.02,1667000],["2021-11-11",30206.34,31464.94,28528.21,30709.78,495200],["2021-11-12",30793.69,30793.69,29031.65,29870.72,245700],["2021-11-15",29115.56,29367.28,28360.4,29283.37,637300],["2021-11-16",29283.37,29283.37,27521.33,27773.05,576200],["2021-11-17",27689.15,28360.4,26766.18,27017.89,703100],["2021-11-18",27017.89,28528.21,26766.18,27605.24,503700],["2021-11-19",27605.24,27605.24,24920.23,26682.27,460500],["2021-11-22",26682.27,26682.27,24248.98,24332.89,387100],["2021-11-23",23997.26,25843.2,21983.5,25255.86,158500],["2021-11-24",26011.02,26011.02,24416.79,25171.95,221200],["2021-11-25",25171.95,25507.58,24752.42,25004.14,193100],["2021-11-26",25088.04,25088.04,24332.89,24500.7,303600],["2021-11-29",23829.45,24248.98,23493.82,24248.98,167200],["2021-11-30",25004.14,25004.14,23997.26,23997.26,170100],["2021-12-01",23913.35,24500.7,23913.35,24332.89,157000],["2021-12-02",24332.89,26430.55,24165.07,25171.95,303200],["2021-12-03",25591.48,25759.3,24332.89,24416.79,144000],["2021-12-06",24836.33,24836.33,22738.66,23074.29,136000],["2021-12-07",22990.38,24752.42,22990.38,23913.35,138500],["2021-12-08",23913.35,24165.07,23493.82,23829.45,63800],["2021-12-09",23661.63,24081.17,23493.82,23913.35,121900],["2021-12-10",23913.35,24836.33,23913.35,24752.42,348200],["2021-12-13",25171.95,25339.76,24332.89,24332.89,235700],["2021-12-14",24500.7,24500.7,23997.26,24165.07,138200],["2021-12-15",24165.07,24165.07,23493.82,23829.45,241100],["2021-12-16",23577.73,23661.63,22738.66,23242.1,350500],["2021-12-17",23158.2,23493.82,22906.48,23074.29,157000],["2021-12-20",22990.38,23074.29,21815.69,22319.13,407500],["2021-12-21",22319.13,22486.94,21647.88,21983.5,239200],["2021-12-22",21983.5,23074.29,21983.5,22403.04,288300],["2021-12-23",22403.04,22822.57,21480.07,21815.69,289800],["2021-12-24",22235.22,22235.22,21144.44,21815.69,265100],["2021-12-27",21563.97,22319.13,21228.35,21815.69,149700],["2021-12-28",21815.69,22067.41,21396.16,21480.07,280000],["2021-12-29",21563.97,22067.41,21396.16,21731.78,190900],["2021-12-30",21563.97,22151.32,21396.16,22151.32,197300],["2021-12-31",22151.32,23409.91,22151.32,22738.66,320300],["2022-01-04",22822.57,23074.29,22319.13,22570.85,228600],["2022-01-05",22654.76,23493.82,22235.22,23074.29,329500],["2022-01-06",23074.29,23661.63,22738.66,23577.73,345600],["2022-01-07",23745.54,24165.07,23326.01,23745.54,310000],["2022-01-10",23913.35,24248.98,23242.1,23242.1,372700],["2022-01-11",23158.2,23661.63,22990.38,23409.91,243300],["2022-01-12",22990.38,23326.01,22486.94,22906.48,305300],["2022-01-13",24332.89,24332.89,22654.76,23242.1,341200],["2022-01-14",23158.2,25171.95,22906.48,24416.79,542800],["2022-01-17",24500.7,25843.2,24500.7,24920.23,779200],["2022-01-18",24920.23,25255.86,24332.89,24920.23,461600],["2022-01-19",24584.61,24752.42,23913.35,24668.51,385500],["2022-01-20",24416.79,26178.83,23829.45,25339.76,990900],["2022-01-21",25927.11,26011.02,25171.95,25339.76,569700],["2022-01-24",25591.48,25759.3,24332.89,24836.33,657100],["2022-01-25",23997.26,24332.89,22235.22,23997.26,331200],["2022-01-26",24081.17,24165.07,23074.29,23577.73,212300],["2022-01-27",23493.82,23997.26,22906.48,23997.26,206400],["2022-01-28",23577.73,24081.17,23242.1,23409.91,136300],["2022-02-07",23829.45,24500.7,23829.45,24081.17,146000],["2022-02-08",24165.07,25507.58,23997.26,25171.95,631800],["2022-02-09",25171.95,26850.08,25171.95,26262.74,546200],["2022-02-10",26178.83,26850.08,25171.95,25759.3,414000],["2022-02-11",25675.39,25675.39,24752.42,25255.86,343700],["2022-02-14",25255.86,25255.86,23997.26,23997.26,365400],["2022-02-15",24081.17,24416.79,23661.63,24165.07,225100],["2022-02-16",24165.07,24836.33,24165.07,24584.61,209000],["2022-02-17",24752.42,24836.33,24332.89,24500.7,98600],["2022-02-18",24500.7,24500.7,23913.35,24165.07,282500],["2022-02-21",23997.26,24081.17,23577.73,23829.45,198500],["2022-02-22",23829.45,23829.45,23074.29,23158.2,497400],["2022-02-23",23158.2,23997.26,23074.29,23577.73,217500],["2022-02-24",23577.73,23997.26,22570.85,22906.48,343200],["2022-02-25",23409.91,23577.73,23074.29,23158.2,161600],["2022-02-28",23158.2,23326.01,22570.85,22654.76,295900],["2022-03-01",22654.76,22738.66,22067.41,22319.13,288100],["2022-03-02",22403.04,23409.91,22319.13,22654.76,166800],["2022-03-03",22822.57,23409.91,22654.76,23242.1,205800],["2022-03-04",23409.91,23493.82,22906.48,23242.1,201000],["2022-03-07",23242.1,23242.1,22738.66,22822.57,250300],["2022-03-08",22822.57,22906.48,22486.94,22654.76,174300],["2022-03-09",22319.13,22738.66,22235.22,22654.76,158300],["2022-03-10",22570.85,22822.57,22486.94,22570.85,183900],["2022-03-11",22570.85,22654.76,22403.04,22570.85,184300],["2022-03-14",22570.85,22570.85,22067.41,22067.41,195400],["2022-03-15",21899.6,22403.04,21899.6,22235.22,59100],["2022-03-16",22151.32,22570.85,21983.5,22570.85,92700],["2022-03-17",22486.94,23997.26,22486.94,23745.54,601000],["2022-03-18",23745.54,23913.35,23493.82,23745.54,230600],["2022-03-21",23913.35,24081.17,23493.82,23661.63,229700],["2022-03-22",23913.35,23913.35,23158.2,23661.63,226800],["2022-03-23",23661.63,25088.04,23577.73,24836.33,1659500],["2022-03-24",24836.33,26430.55,24836.33,25927.11,1538200],["2022-03-25",25927.11,26262.74,25339.76,25507.58,792400],["2022-03-28",25171.95,25507.58,24584.61,24920.23,861700],["2022-03-29",25171.95,25927.11,24920.23,25675.39,769600],["2022-03-30",25675.39,28108.68,25423.67,26682.27,1266300],["2022-03-31",26850.08,27101.8,25927.11,26346.64,341900],["2022-04-01",26346.64,26346.64,25675.39,26262.74,411400],["2022-04-04",26346.64,28108.68,26011.02,27437.43,1465500],["2022-04-05",27437.43,27689.15,26766.18,27101.8,581600],["2022-04-06",26933.99,26933.99,25927.11,26178.83,724600],["2022-04-07",26011.02,26514.46,25004.14,25004.14,708500],["2022-04-08",25171.95,25759.3,23493.82,23829.45,770400],["2022-04-12",23829.45,24416.79,22403.04,22738.66,539600],["2022-04-13",23074.29,23829.45,22654.76,23661.63,296000],["2022-04-14",23661.63,24668.51,23242.1,23661.63,436900],["2022-04-15",23745.54,23997.26,22822.57,22822.57,471500],["2022-04-18",22822.57,23158.2,21983.5,22235.22,441800],["2022-04-19",22486.94,23074.29,21983.5,22570.85,599100],["2022-04-20",22570.85,22654.76,22067.41,22235.22,514200],["2022-04-21",22235.22,22235.22,19130.68,21312.25,573700],["2022-04-22",21144.44,21647.88,19466.31,20557.09,479500],["2022-04-25",20137.56,20808.81,17620.37,18123.81,493500],["2022-04-26",18291.62,19634.12,17200.83,19298.5,228700],["2022-04-27",19298.5,20137.56,19046.78,19885.84,103000],["2022-04-28",19885.84,21312.25,19885.84,21312.25,588400],["2022-04-29",21396.16,21647.88,20808.81,21396.16,193600],["2022-05-04",21312.25,21647.88,20892.72,21647.88,87700],["2022-05-05",21647.88,21815.69,20724.91,20976.63,131200],["2022-05-06",20557.09,20892.72,20473.19,20557.09,263400],["2022-05-09",20641.0,20641.0,19046.78,19885.84,252100],["2022-05-10",18375.52,20892.72,17872.09,20808.81,206000],["2022-05-11",20221.47,20808.81,20137.56,20305.37,16300],["2022-05-12",19718.03,20053.65,18459.43,18459.43,55700],["2022-05-13",19298.5,19298.5,16613.49,16697.39,163400],["2022-05-16",18039.9,18459.43,16781.3,16781.3,128300],["2022-05-17",17284.74,18795.06,17284.74,18795.06,84300],["2022-05-18",19046.78,19130.68,18459.43,18543.34,93200],["2022-05-19",18459.43,18543.34,18123.81,18123.81,96200],["2022-05-20",18459.43,18627.24,17704.27,17704.27,125900],["2022-05-23",17200.83,18123.81,17033.02,17284.74,144800],["2022-05-24",16949.11,17200.83,16613.49,17116.93,180700],["2022-05-25",17200.83,17704.27,16781.3,17284.74,254400],["2022-05-26",18123.81,18711.15,17452.55,18291.62,296500],["2022-05-27",18207.71,18543.34,17704.27,18375.52,205500],["2022-05-30",18375.52,18627.24,17955.99,18291.62,198800],["2022-05-31",18711.15,18878.96,18039.9,18795.06,158600],["2022-06-01",18878.96,18878.96,17872.09,18039.9,101800],["2022-06-02",18039.9,18375.52,17788.18,18123.81,204800],["2022-06-03",18123.81,18123.81,17704.27,17955.99,256600],["2022-06-06",17872.09,17955.99,17452.55,17620.37,108700],["2022-06-07",17620.37,17872.09,17284.74,17704.27,210500],["2022-06-08",17620.37,18375.52,17620.37,17955.99,228200],["2022-06-09",18123.81,18291.62,18039.9,18291.62,252900],["2022-06-10",18207.71,19466.31,18123.81,18627.24,377100],["2022-06-13",18291.62,18291.62,17368.65,17536.46,187900],["2022-06-14",17284.74,17788.18,16949.11,17284.74,252800],["2022-06-15",16865.21,17368.65,15606.61,16529.58,312600],["2022-06-16",16613.49,16949.11,16361.77,16697.39,199600],["2022-06-17",16026.14,16026.14,15606.61,15942.24,145100],["2022-06-20",15942.24,15942.24,14180.2,14180.2,156400],["2022-06-21",14264.11,15019.26,13844.57,14264.11,169100],["2022-06-22",14264.11,14683.64,14012.39,14348.01,92600],["2022-06-23",14515.83,14767.54,14348.01,14767.54,54500],["2022-06-24",14683.64,15103.17,14515.83,14599.73,72900],["2022-06-27",14767.54,15019.26,14431.92,14767.54,83400],["2022-06-28",14683.64,15438.8,14683.64,15103.17,136600],["2022-06-29",14851.45,15103.17,14599.73,14683.64,116300],["2022-06-30",14683.64,14767.54,14348.01,14599.73,75400],["2022-07-01",14264.11,14431.92,14012.39,14431.92,161900],["2022-07-04",14515.83,14683.64,14264.11,14431.92,42000],["2022-07-05",14431.92,14515.83,14096.29,14180.2,75700],["2022-07-06",14180.2,14348.01,13844.57,14096.29,90500],["2022-07-07",13928.48,14264.11,13928.48,14264.11,56100],["2022-07-08",14012.39,14515.83,13928.48,14348.01,47700],["2022-07-11",14348.01,14431.92,14012.39,14096.29,30800],["2022-07-12",14264.11,14515.83,14096.29,14431.92,133500],["2022-07-13",14599.73,15019.26,14096.29,14935.36,307000],["2022-07-14",14599.73,14935.36,14599.73,14851.45,180600],["2022-07-15",15019.26,15103.17,14767.54,14767.54,159700],["2022-07-18",14851.45,15187.08,14851.45,15019.26,177100],["2022-07-19",15019.26,15103.17,14431.92,15103.17,210500],["2022-07-20",15103.17,15774.42,15103.17,15270.98,380000],["2022-07-21",15438.8,15774.42,15187.08,15438.8,307600],["2022-07-22",15438.8,15522.7,15187.08,15187.08,161000],["2022-07-25",15270.98,15270.98,14767.54,14851.45,90300],["2022-07-26",14851.45,14851.45,14431.92,14431.92,177100],["2022-07-27",14431.92,14935.36,14264.11,14935.36,93500],["2022-07-28",15019.26,15103.17,14683.64,14935.36,83100],["2022-07-29",14935.36,15103.17,14683.64,14767.54,70700],["2022-08-01",14851.45,15019.26,14767.54,15019.26,191400],["2022-08-02",15103.17,15858.33,15103.17,15522.7,315300],["2022-08-03",15438.8,15774.42,15354.89,15606.61,184400],["2022-08-04",15774.42,16361.77,15690.52,16026.14,334700],["2022-08-05",16026.14,16193.96,15522.7,15942.24,146600],["2022-08-08",16361.77,16361.77,15690.52,15858.33,102700],["2022-08-09",15774.42,15942.24,15606.61,15690.52,209400],["2022-08-10",15774.42,17200.83,15774.42,16781.3,556200],["2022-08-11",17116.93,17116.93,15942.24,16361.77,229400],["2022-08-12",16361.77,16697.39,16026.14,16529.58,122300],["2022-08-15",16529.58,17033.02,16529.58,16781.3,399600],["2022-08-16",16781.3,16949.11,16529.58,16697.39,81500],["2022-08-17",16613.49,16781.3,16277.86,16361.77,175000],["2022-08-18",15942.24,16193.96,15942.24,16026.14,250300],["2022-08-19",16026.14,16110.05,15690.52,15774.42,121500],["2022-08-22",15690.52,15858.33,15606.61,15690.52,138800],["2022-08-23",15438.8,15858.33,15438.8,15858.33,105000],["2022-08-24",15858.33,16026.14,15522.7,15942.24,148300],["2022-08-25",15942.24,16026.14,15774.42,15774.42,60800],["2022-08-26",15942.24,15942.24,15606.61,15606.61,72200],["2022-08-29",15438.8,15438.8,14767.54,15187.08,180200],["2022-08-30",15270.98,15438.8,15019.26,15019.26,122400],["2022-08-31",15187.08,15270.98,15019.26,15270.98,66400],["2022-09-05",15187.08,15187.08,14767.54,15019.26,129500],["2022-09-06",15019.26,15187.08,14767.54,15019.26,55100],["2022-09-07",14935.36,14935.36,14431.92,14515.83,109100],["2022-09-08",14767.54,14851.45,14515.83,14599.73,82000],["2022-09-09",14599.73,14767.54,14515.83,14683.64,87700],["2022-09-12",14767.54,14767.54,14515.83,14599.73,24000],["2022-09-13",14683.64,14683.64,14515.83,14683.64,75100],["2022-09-14",14348.01,14599.73,14264.11,14599.73,67200],["2022-09-15",14851.45,14935.36,14599.73,14935.36,49100],["2022-09-16",14683.64,14851.45,14515.83,14767.54,92000],["2022-09-19",14515.83,14683.64,14264.11,14348.01,132600],["2022-09-20",14348.01,14599.73,14264.11,14515.83,45900],["2022-09-21",14431.92,14599.73,14180.2,14431.92,81800],["2022-09-22",14264.11,14599.73,14180.2,14515.83,46200],["2022-09-23",14431.92,14599.73,14348.01,14599.73,48700],["2022-09-26",14348.01,14431.92,13508.95,14096.29,99600],["2022-09-27",14264.11,14264.11,13928.48,14012.39,24000],["2022-09-28",14096.29,14096.29,13508.95,13592.85,62700],["2022-09-29",13844.57,13844.57,13089.41,13089.41,132000],["2022-09-30",13341.13,13508.95,12921.6,13425.04,95400],["2022-10-03",13425.04,13425.04,12502.07,12502.07,75200],["2022-10-04",12837.7,12921.6,12250.35,12418.16,55800],["2022-10-05",12585.98,12837.7,12502.07,12585.98,59400],["2022-10-06",12585.98,12585.98,11746.91,11914.72,133600],["2022-10-07",11746.91,11746.91,11243.47,11411.28,124200],["2022-10-10",11075.66,12585.98,10907.85,11914.72,61200],["2022-10-11",11411.28,11579.1,10907.85,10991.75,58800],["2022-10-12",11327.38,11914.72,11075.66,11663.0,66400],["2022-10-13",11495.19,11663.0,11495.19,11663.0,7500],["2022-10-14",11746.91,11830.82,11663.0,11830.82,51300],["2022-10-17",11830.82,11830.82,11579.1,11663.0,9400],["2022-10-18",11746.91,11914.72,11663.0,11830.82,52400],["2022-10-19",11746.91,11746.91,11663.0,11746.91,22600],["2022-10-20",11746.91,11746.91,11579.1,11579.1,9800],["2022-10-21",11579.1,11579.1,10656.13,10823.94,60900],["2022-10-24",10572.22,10823.94,10068.78,10068.78,82300],["2022-10-25",10236.59,10404.41,9649.25,9733.15,47400],["2022-10-26",9229.72,10740.03,8642.37,9565.34,49100],["2022-10-27",9649.25,10068.78,9481.44,10068.78,56200],["2022-10-28",10152.69,10152.69,9733.15,9817.06,27800],["2022-10-31",9984.87,10068.78,9649.25,10068.78,71500],["2022-11-01",9984.87,10152.69,9817.06,9984.87,128600],["2022-11-02",9984.87,10572.22,9984.87,10236.59,61400],["2022-11-03",10152.69,11075.66,10152.69,10740.03,134300],["2022-11-04",10740.03,10740.03,10152.69,10488.31,119500],["2022-11-07",10572.22,10572.22,9565.34,10068.78,127100],["2022-11-08",9900.97,10320.5,9900.97,9900.97,47000],["2022-11-09",9733.15,10488.31,9733.15,10404.41,93200],["2022-11-10",10152.69,10152.69,9649.25,9733.15,178500],["2022-11-11",9900.97,10068.78,9733.15,9733.15,84700],["2022-11-14",9817.06,9817.06,8810.18,9313.62,105300],["2022-11-15",9229.72,9397.53,8726.28,8894.09,159300],["2022-11-16",8810.18,9649.25,8726.28,9649.25,84200],["2022-11-17",9733.15,9900.97,9397.53,9733.15,74500],["2022-11-18",9733.15,10152.69,9397.53,10152.69,70300],["2022-11-21",9900.97,10320.5,9900.97,10320.5,86400],["2022-11-22",10320.5,11327.38,10320.5,10572.22,130900],["2022-11-23",10572.22,10823.94,10488.31,10572.22,53600],["2022-11-24",10488.31,10572.22,10404.41,10488.31,54900],["2022-11-25",10488.31,10740.03,10488.31,10656.13,52400],["2022-11-28",10823.94,10991.75,10740.03,10907.85,79700],["2022-11-29",10907.85,11327.38,10823.94,10907.85,53200],["2022-11-30",10572.22,10991.75,10572.22,10907.85,50600],["2022-12-01",11075.66,11243.47,10656.13,10907.85,118600],["2022-12-02",10740.03,11159.57,10656.13,11075.66,80600],["2022-12-05",11327.38,11495.19,10991.75,10991.75,110700],["2022-12-06",11159.57,11159.57,10656.13,10656.13,82400],["2022-12-07",10404.41,10823.94,10068.78,10068.78,74900],["2022-12-08",10152.69,10572.22,10068.78,10236.59,53800],["2022-12-09",10404.41,10404.41,10152.69,10152.69,29200],["2022-12-12",10068.78,10656.13,10068.78,10320.5,203900],["2022-12-13",10404.41,10572.22,10068.78,10320.5,50300],["2022-12-14",10572.22,10572.22,10152.69,10404.41,135900],["2022-12-15",10488.31,10488.31,10404.41,10488.31,46800],["2022-12-16",10488.31,10660.25,10488.31,10574.28,44900],["2022-12-19",10660.25,10746.22,10574.28,10574.28,61200],["2022-12-20",10574.28,10574.28,10230.4,10574.28,137700],["2022-12-21",10574.28,10574.28,10230.4,10316.37,62200],["2022-12-22",10402.34,10402.34,10230.4,10402.34,18400],["2022-12-23",10316.37,10488.31,10230.4,10488.31,5000],["2022-12-26",10316.37,10316.37,10058.46,10144.43,15500],["2022-12-27",10058.46,10402.34,10058.46,10402.34,28800],["2022-12-28",10402.34,11004.13,10402.34,10918.16,530000],["2022-12-29",10746.22,11176.07,10746.22,10832.19,158800],["2022-12-30",11004.13,11004.13,10660.25,10746.22,24300],["2023-01-03",10574.28,10918.16,10402.34,10832.19,147600],["2023-01-04",10832.19,11433.98,10832.19,11004.13,141400],["2023-01-05",11176.07,11262.04,10832.19,11004.13,63800],["2023-01-06",11176.07,12293.68,11090.1,11777.86,323000],["2023-01-09",11777.86,11777.86,11433.98,11519.95,49900],["2023-01-10",11605.92,11605.92,11262.04,11348.01,74000],["2023-01-11",11605.92,11863.83,11348.01,11433.98,107500],["2023-01-12",11605.92,11605.92,11090.1,11176.07,124200],["2023-01-13",11433.98,11433.98,11176.07,11176.07,44400],["2023-01-16",11262.04,11348.01,11004.13,11176.07,93100],["2023-01-17",11348.01,11863.83,11004.13,11090.1,92100],["2023-01-18",11090.1,11348.01,11090.1,11176.07,156100],["2023-01-19",11262.04,11262.04,11176.07,11262.04,86000],["2023-01-27",11262.04,11691.89,11262.04,11519.95,210000],["2023-01-30",11519.95,12121.74,11519.95,12035.77,346300],["2023-01-31",12121.74,12121.74,11777.86,11949.8,108900],["2023-02-01",12035.77,12121.74,11433.98,11519.95,257900],["2023-02-02",11262.04,11605.92,11262.04,11348.01,105300],["2023-02-03",11348.01,11433.98,11176.07,11262.04,170700],["2023-02-06",11176.07,11348.01,11090.1,11262.04,94000],["2023-02-07",11176.07,11348.01,11090.1,11176.07,85500],["2023-02-08",11090.1,11262.04,10918.16,11090.1,102200],["2023-02-09",11176.07,11262.04,11004.13,11176.07,135900],["2023-02-10",11090.1,11090.1,10918.16,10918.16,75500],["2023-02-13",10918.16,11004.13,10574.28,10574.28,102000],["2023-02-14",10746.22,10746.22,10488.31,10660.25,39600],["2023-02-15",10660.25,10918.16,10660.25,10918.16,118200],["2023-02-16",10832.19,11090.1,10746.22,11004.13,32100],["2023-02-17",11004.13,11090.1,10746.22,10918.16,35100],["2023-02-20",10832.19,11176.07,10488.31,11090.1,177400],["2023-02-21",11090.1,11348.01,10918.16,11262.04,211300],["2023-02-22",11090.1,11176.07,10918.16,11004.13,264800],["2023-02-23",11004.13,11004.13,10746.22,11004.13,67600],["2023-02-24",11004.13,11004.13,10746.22,10832.19,45900],["2023-02-27",10660.25,10832.19,10488.31,10746.22,96300],["2023-02-28",10832.19,11004.13,10746.22,10832.19,57000],["2023-03-01",10832.19,11004.13,10746.22,11004.13,44600],["2023-03-02",11090.1,11090.1,10832.19,10832.19,20300],["2023-03-03",11004.13,11004.13,10660.25,10832.19,37100],["2023-03-06",11004.13,11004.13,10746.22,10746.22,99700],["2023-03-07",10832.19,10918.16,10746.22,10832.19,145700],["2023-03-08",10832.19,11090.1,10746.22,11004.13,139400],["2023-03-09",11004.13,11090.1,10918.16,11090.1,60600],["2023-03-10",11004.13,11176.07,10918.16,11176.07,43500],["2023-03-13",10832.19,11004.13,10832.19,11004.13,36200],["2023-03-14",10918.16,11004.13,10746.22,10918.16,34100],["2023-03-15",11004.13,11262.04,10918.16,11176.07,69500],["2023-03-16",11090.1,11176.07,10660.25,11004.13,64000],["2023-03-17",10918.16,11004.13,10832.19,10832.19,15500],["2023-03-20",10918.16,11004.13,10488.31,10488.31,154500],["2023-03-21",10832.19,10832.19,10488.31,10746.22,37200],["2023-03-22",10660.25,10746.22,10660.25,10660.25,15700],["2023-03-23",10660.25,10746.22,10574.28,10746.22,38000],["2023-03-24",10746.22,10832.19,10660.25,10746.22,49600],["2023-03-27",10746.22,10832.19,10660.25,10832.19,55800],["2023-03-28",10832.19,10832.19,10746.22,10746.22,47800],["2023-03-29",10746.22,10832.19,10574.28,10746.22,39300],["2023-03-30",10660.25,10832.19,10660.25,10746.22,50000],["2023-03-31",10746.22,10832.19,10660.25,10746.22,32400],["2023-04-03",10832.19,11090.1,10832.19,11004.13,361100],["2023-04-04",11090.1,11090.1,10832.19,10918.16,89500],["2023-04-05",10918.16,11090.1,10918.16,11090.1,125600],["2023-04-06",11090.1,11605.92,11090.1,11176.07,215800],["2023-04-07",11348.01,11348.01,10918.16,11090.1,58000],["2023-04-10",11090.1,11090.1,10918.16,10918.16,133600],["2023-04-11",11004.13,11090.1,10918.16,11090.1,32600],["2023-04-12",11176.07,11262.04,11004.13,11176.07,137500],["2023-04-13",11176.07,11605.92,11176.07,11519.95,211800],["2023-04-14",11433.98,11433.98,11090.1,11090.1,99300],["2023-04-17",11176.07,11262.04,11004.13,11090.1,43000],["2023-04-18",11090.1,11262.04,11090.1,11262.04,23900],["2023-04-19",11348.01,11433.98,11262.04,11348.01,122900],["2023-04-20",11348.01,11691.89,11262.04,11519.95,157400],["2023-04-21",11519.95,11605.92,11262.04,11348.01,75000],["2023-04-24",11519.95,11519.95,11176.07,11262.04,41400],["2023-04-25",11348.01,11433.98,11262.04,11348.01,117700],["2023-04-26",11348.01,11348.01,11090.1,11348.01,68700],["2023-04-27",11433.98,11519.95,11262.04,11519.95,79300],["2023-04-28",11519.95,11519.95,11262.04,11433.98,71500],["2023-05-04",11519.95,11519.95,11176.07,11433.98,161800],["2023-05-05",11262.04,11433.98,11176.07,11348.01,154600],["2023-05-08",11348.01,11519.95,11348.01,11433.98,112900],["2023-05-09",11519.95,12293.68,11519.95,12207.71,636400],["2023-05-10",12207.71,12551.59,12121.74,12465.62,224000],["2023-05-11",12293.68,13325.32,12293.68,12637.56,250900],["2023-05-12",12809.5,12809.5,12379.65,12551.59,115600],["2023-05-15",12809.5,12895.47,12207.71,12207.71,149900],["2023-05-16",12035.77,12465.62,12035.77,12379.65,99800],["2023-05-17",12293.68,12379.65,12207.71,12207.71,79500],["2023-05-18",12207.71,12465.62,12207.71,12465.62,70300],["2023-05-19",12293.68,12637.56,12293.68,12551.59,74000],["2023-05-22",12551.59,12809.5,12551.59,12809.5,123400],["2023-05-23",12895.47,13153.38,12723.53,12809.5,205400],["2023-05-24",12895.47,12895.47,12723.53,12723.53,108400],["2023-05-25",12723.53,12723.53,12465.62,12551.59,95400],["2023-05-26",12551.59,13067.41,12551.59,12809.5,148800],["2023-05-29",12723.53,13153.38,12723.53,13067.41,121100],["2023-05-30",13239.35,13239.35,12895.47,12981.44,107200],["2023-05-31",13153.38,13325.32,13067.41,13325.32,255100],["2023-06-01",13153.38,13669.19,13153.38,13325.32,135200],["2023-06-02",13325.32,13497.26,13153.38,13239.35,121700],["2023-06-05",13239.35,13325.32,12981.44,13067.41,70300],["2023-06-06",13067.41,13067.41,12723.53,12895.47,140700],["2023-06-07",12895.47,13325.32,12895.47,13239.35,143700],["2023-06-08",13325.32,13497.26,13067.41,13067.41,228500],["2023-06-09",13153.38,13153.38,12809.5,12981.44,110200],["2023-06-12",13067.41,13067.41,12809.5,12895.47,147800],["2023-06-13",12895.47,13153.38,12895.47,12981.44,59900],["2023-06-14",12981.44,12981.44,12723.53,12723.53,125500],["2023-06-15",12895.47,12895.47,12465.62,12809.5,333700],["2023-06-16",12723.53,12981.44,12723.53,12723.53,85200],["2023-06-19",12809.5,12809.5,12551.59,12723.53,139300],["2023-06-20",12809.5,12895.47,12637.56,12895.47,97600],["2023-06-21",12895.47,13153.38,12895.47,13067.41,53700],["2023-06-22",12981.44,13239.35,12895.47,13153.38,142200],["2023-06-23",13153.38,13239.35,12981.44,13239.35,125800],["2023-06-26",13239.35,13239.35,12895.47,13153.38,113500],["2023-06-27",12981.44,13239.35,12981.44,13153.38,64600],["2023-06-28",13153.38,13239.35,12981.44,13239.35,118900],["2023-06-29",13242.81,13242.81,12979.71,12979.71,150100],["2023-06-30",13067.41,13067.41,12804.3,12892.01,79200],["2023-07-03",12716.6,13067.41,12716.6,13067.41,16600],["2023-07-04",13067.41,13067.41,12892.01,13067.41,141600],["2023-07-05",12979.71,13067.41,12979.71,13067.41,38400],["2023-07-06",13067.41,13155.11,12892.01,13067.41,96300],["2023-07-07",12892.01,13155.11,12892.01,13155.11,72900],["2023-07-10",13155.11,13944.41,13067.41,13593.61,323400],["2023-07-11",13593.61,13593.61,13418.21,13505.91,79700],["2023-07-12",13505.91,13505.91,13242.81,13330.51,75700],["2023-07-13",13418.21,13593.61,13242.81,13418.21,100700],["2023-07-14",13418.21,13418.21,13242.81,13330.51,118000],["2023-07-17",13330.51,13769.01,13330.51,13505.91,117700],["2023-07-18",13505.91,13505.91,13418.21,13505.91,77200],["2023-07-19",13681.31,13681.31,13418.21,13418.21,90200],["2023-07-20",13330.51,13593.61,13242.81,13593.61,90800],["2023-07-21",13418.21,13769.01,13418.21,13681.31,102500],["2023-07-24",13769.01,13769.01,13418.21,13593.61,83100],["2023-07-25",13769.01,14032.11,13593.61,13944.41,351300],["2023-07-26",14032.11,14032.11,13681.31,13769.01,77300],["2023-07-27",13593.61,13856.71,13155.11,13681.31,122100],["2023-07-28",13681.31,13769.01,13593.61,13769.01,76500],["2023-07-31",13769.01,14119.82,13681.31,13856.71,234700],["2023-08-01",13856.71,13856.71,13593.61,13681.31,188200],["2023-08-02",13681.31,13681.31,13505.91,13593.61,205300],["2023-08-03",13681.31,13944.41,13593.61,13593.61,292200],["2023-08-04",13681.31,13856.71,13681.31,13769.01,91300],["2023-08-07",13944.41,14032.11,13681.31,13769.01,183600],["2023-08-08",13769.01,13944.41,13681.31,13769.01,155600],["2023-08-09",13681.31,13769.01,13593.61,13593.61,131500],["2023-08-10",13681.31,13681.31,13418.21,13505.91,140800],["2023-08-11",13505.91,13681.31,13418.21,13593.61,184000],["2023-08-14",13593.61,13944.41,13505.91,13681.31,175100],["2023-08-15",13769.01,13856.71,13681.31,13681.31,91100],["2023-08-16",13769.01,13769.01,13593.61,13593.61,84700],["2023-08-17",13593.61,13593.61,13418.21,13418.21,106100],["2023-08-18",13418.21,13418.21,12804.3,12804.3,298100],["2023-08-21",11488.79,12979.71,11488.79,12716.6,128600],["2023-08-22",12628.9,12716.6,12278.1,12716.6,87400],["2023-08-23",12716.6,12716.6,12541.2,12628.9,28100],["2023-08-24",12716.6,12892.01,12628.9,12804.3,77300],["2023-08-25",12804.3,12892.01,12716.6,12804.3,48100],["2023-08-28",12804.3,13242.81,12804.3,13242.81,144500],["2023-08-29",13242.81,13242.81,12979.71,13155.11,75800],["2023-08-30",13067.41,13155.11,12979.71,12979.71,32200],["2023-08-31",13067.41,13155.11,12892.01,13155.11,70000],["2023-09-05",13155.11,13155.11,12892.01,13155.11,90200],["2023-09-06",13155.11,13418.21,13067.41,13330.51,152200],["2023-09-07",13418.21,13856.71,13330.51,13505.91,330800],["2023-09-08",13681.31,13856.71,13505.91,13681.31,104600],["2023-09-11",13681.31,13769.01,13418.21,13418.21,77500],["2023-09-12",13505.91,13681.31,13418.21,13593.61,27200],["2023-09-13",13593.61,15347.63,13593.61,14733.72,1025200],["2023-09-14",14733.72,14821.42,14119.82,14295.22,133600],["2023-09-15",14382.92,14382.92,13681.31,13769.01,203500],["2023-09-18",13856.71,13944.41,13681.31,13769.01,89700],["2023-09-19",13769.01,13769.01,13418.21,13769.01,84100],["2023-09-20",13593.61,13944.41,13505.91,13681.31,65800],["2023-09-21",13593.61,13769.01,13330.51,13330.51,95800],["2023-09-22",13330.51,13330.51,12892.01,13067.41,157200],["2023-09-25",13067.41,13155.11,12628.9,12716.6,129700],["2023-09-26",12716.6,12979.71,12628.9,12628.9,84800],["2023-09-27",12716.6,12804.3,12278.1,12716.6,92300],["2023-09-28",12541.2,12716.6,12453.5,12453.5,18900],["2023-09-29",12628.9,13067.41,12628.9,12716.6,48200],["2023-10-02",12892.01,13067.41,12716.6,12716.6,42500],["2023-10-03",12716.6,12804.3,12365.8,12541.2,55000],["2023-10-04",12628.9,12716.6,12453.5,12541.2,33600],["2023-10-05",12628.9,12628.9,12190.4,12278.1,122900],["2023-10-06",12365.8,12453.5,12190.4,12453.5,42900],["2023-10-09",12541.2,12628.9,12453.5,12628.9,8400],["2023-10-10",12628.9,12892.01,12541.2,12804.3,44000],["2023-10-11",12804.3,12804.3,12541.2,12716.6,55500],["2023-10-12",12716.6,12804.3,12541.2,12541.2,142500],["2023-10-13",12628.9,12628.9,12541.2,12628.9,17600],["2023-10-16",12541.2,12804.3,12541.2,12716.6,99100],["2023-10-17",12716.6,12892.01,12453.5,12453.5,114800],["2023-10-18",12628.9,12628.9,12102.7,12278.1,179200],["2023-10-19",12365.8,12365.8,12190.4,12190.4,151100],["2023-10-20",12278.1,12278.1,12015.0,12278.1,65200],["2023-10-23",12278.1,12365.8,12190.4,12278.1,37200],["2023-10-24",12453.5,12453.5,12278.1,12453.5,28100],["2023-10-25",12453.5,12628.9,12453.5,12541.2,24700],["2023-10-26",12453.5,12453.5,11751.9,11927.3,166500],["2023-10-27",12015.0,12190.4,11664.2,11664.2,32900],["2023-10-30",12015.0,12102.7,11927.3,11927.3,46500],["2023-10-31",11751.9,12015.0,11664.2,11664.2,18400],["2023-11-01",11927.3,12015.0,11664.2,11927.3,53700],["2023-11-02",12190.4,12278.1,11751.9,12190.4,54800],["2023-11-03",12190.4,12365.8,12190.4,12190.4,25400],["2023-11-06",12453.5,12541.2,12102.7,12278.1,9500],["2023-11-07",12278.1,12278.1,12102.7,12190.4,13500],["2023-11-08",12190.4,12453.5,12102.7,12365.8,54200],["2023-11-09",12453.5,12541.2,12278.1,12278.1,70600],["2023-11-10",12541.2,12541.2,12190.4,12190.4,37500],["2023-11-13",12190.4,12278.1,12102.7,12190.4,63500],["2023-11-14",12102.7,12365.8,12102.7,12278.1,41000],["2023-11-15",12365.8,12453.5,12278.1,12365.8,45800],["2023-11-16",12365.8,12453.5,12278.1,12365.8,57600],["2023-11-17",12365.8,12541.2,12190.4,12365.8,70100],["2023-11-20",12190.4,12453.5,12190.4,12365.8,74900],["2023-11-21",12453.5,12453.5,12278.1,12278.1,45800],["2023-11-22",12453.5,12453.5,12278.1,12365.8,16100],["2023-11-23",12453.5,12453.5,12190.4,12190.4,59900],["2023-11-24",12190.4,12190.4,11927.3,12190.4,74600],["2023-11-27",12102.7,12190.4,12015.0,12102.7,90600],["2023-11-28",12102.7,12102.7,12015.0,12102.7,82500],["2023-11-29",12015.0,12102.7,11927.3,12102.7,111600],["2023-11-30",12278.1,12365.8,12102.7,12102.7,29100],["2023-12-01",12015.0,12190.4,11927.3,12102.7,21100],["2023-12-04",12278.1,12365.8,12102.7,12365.8,52700],["2023-12-05",12365.8,12365.8,12190.4,12190.4,34500],["2023-12-06",12278.1,12453.5,12278.1,12453.5,65400],["2023-12-07",12453.5,12541.2,12190.4,12365.8,54600],["2023-12-08",12541.2,12541.2,12278.1,12365.8,6300],["2023-12-11",12365.8,12453.5,12278.1,12278.1,12900],["2023-12-12",12365.8,12453.5,12278.1,12365.8,40500],["2023-12-13",12365.8,12365.8,12102.7,12190.4,74300],["2023-12-14",12278.1,12278.1,12102.7,12102.7,48900],["2023-12-15",12102.7,12190.4,12015.0,12102.7,52000],["2023-12-18",12102.7,12102.7,12015.0,12102.7,46500],["2023-12-19",12015.0,12102.7,11927.3,12102.7,32800],["2023-12-20",12102.7,12190.4,11927.3,12190.4,46500],["2023-12-21",12102.7,12278.1,12015.0,12190.4,6700],["2023-12-22",12190.4,12190.4,12190.4,12190.4,16600],["2023-12-25",12190.4,12190.4,12102.7,12190.4,36100],["2023-12-26",12190.4,12278.1,12190.4,12190.4,10300],["2023-12-27",12278.1,12278.1,12278.1,12278.1,35400],["2023-12-28",12278.1,12278.1,12278.1,12278.1,19900],["2023-12-29",12278.1,12278.1,12278.1,12278.1,40500],["2024-01-02",12278.1,12365.8,12278.1,12365.8,28300],["2024-01-03",12365.8,12541.2,12365.8,12541.2,31700],["2024-01-04",12453.5,12453.5,12278.1,12278.1,56300],["2024-01-05",12365.8,12365.8,12190.4,12365.8,62300],["2024-01-08",12278.1,12365.8,12190.4,12278.1,45700],["2024-01-09",12278.1,12278.1,12190.4,12278.1,26900],["2024-01-10",12278.1,12365.8,12278.1,12365.8,42400],["2024-01-11",12453.5,12453.5,12278.1,12278.1,47600],["2024-01-12",12453.5,12453.5,12015.0,12278.1,57500],["2024-01-15",12453.5,13944.41,12453.5,12892.01,198400],["2024-01-16",13155.11,13769.01,12716.6,12892.01,73400],["2024-01-17",12892.01,12892.01,12716.6,12716.6,30800],["2024-01-18",12541.2,12628.9,12541.2,12628.9,29000],["2024-01-19",12716.6,12716.6,12453.5,12628.9,41500],["2024-01-22",12628.9,12628.9,12453.5,12541.2,42800],["2024-01-23",12541.2,12628.9,12365.8,12453.5,56400],["2024-01-24",12365.8,12541.2,12365.8,12453.5,14000],["2024-01-25",12365.8,12453.5,12365.8,12453.5,22100],["2024-01-26",12365.8,12541.2,12278.1,12541.2,27300],["2024-01-29",12453.5,12541.2,12365.8,12453.5,31400],["2024-01-30",12453.5,12628.9,12453.5,12541.2,23300],["2024-01-31",12628.9,12628.9,12453.5,12453.5,31100],["2024-02-01",12541.2,12892.01,12453.5,12804.3,161900],["2024-02-02",12892.01,12979.71,12804.3,12804.3,19600],["2024-02-05",12892.01,12979.71,12804.3,12892.01,46600],["2024-02-06",12804.3,12892.01,12716.6,12716.6,61100],["2024-02-07",13067.41,13155.11,12628.9,12716.6,45000],["2024-02-15",12716.6,12979.71,12541.2,12716.6,64000],["2024-02-16",12804.3,13155.11,12804.3,12892.01,89700],["2024-02-19",12979.71,13067.41,12804.3,12892.01,55400],["2024-02-20",12979.71,12979.71,12804.3,12892.01,27800],["2024-02-21",12892.01,12892.01,12804.3,12804.3,26600],["2024-02-22",12804.3,12979.71,12804.3,12892.01,70400],["2024-02-23",12892.01,12979.71,12628.9,12628.9,97200],["2024-02-26",12716.6,12716.6,12628.9,12716.6,52400],["2024-02-27",12716.6,12716.6,12628.9,12716.6,67500],["2024-02-28",12804.3,12804.3,12716.6,12804.3,59800],["2024-02-29",12804.3,12979.71,12716.6,12804.3,52600],["2024-03-01",12804.3,12892.01,12716.6,12804.3,25600],["2024-03-04",12892.01,12979.71,12716.6,12892.01,146500],["2024-03-05",12892.01,13155.11,12892.01,13155.11,305700],["2024-03-06",13155.11,13681.31,12892.01,13242.81,449700],["2024-03-07",13242.81,13330.51,13067.41,13155.11,815200],["2024-03-08",13067.41,13067.41,12892.01,12892.01,65900],["2024-03-11",12892.01,12892.01,12628.9,12716.6,112400],["2024-03-12",12716.6,12804.3,12628.9,12716.6,82000],["2024-03-13",12716.6,12979.71,12716.6,12892.01,57000],["2024-03-14",12804.3,12892.01,12716.6,12716.6,73000],["2024-03-15",12716.6,12804.3,12628.9,12716.6,130100],["2024-03-18",12716.6,12979.71,12453.5,12628.9,225200],["2024-03-19",12628.9,12716.6,12541.2,12628.9,55000],["2024-03-20",12628.9,12716.6,12628.9,12716.6,38800],["2024-03-21",12716.6,12804.3,12628.9,12804.3,75600],["2024-03-22",12804.3,13242.81,12804.3,12979.71,214400],["2024-03-25",12979.71,12979.71,12716.6,12804.3,43600],["2024-03-26",12716.6,12892.01,12716.6,12804.3,110800],["2024-03-27",12804.3,12892.01,12716.6,12804.3,59700],["2024-03-28",12804.3,12804.3,12716.6,12716.6,63700],["2024-03-29",12804.3,12804.3,12716.6,12716.6,80000],["2024-04-01",12716.6,12804.3,12628.9,12716.6,110200],["2024-04-02",12804.3,12892.01,12541.2,12628.9,115400],["2024-04-03",12628.9,12804.3,12628.9,12716.6,83400],["2024-04-04",12716.6,12716.6,12628.9,12628.9,55900],["2024-04-05",12628.9,12716.6,12541.2,12628.9,123200],["2024-04-08",12628.9,12716.6,12541.2,12628.9,57900],["2024-04-09",12541.2,12628.9,12453.5,12628.9,49200],["2024-04-10",12541.2,12716.6,12365.8,12716.6,87600],["2024-04-11",12628.9,12628.9,12453.5,12628.9,28700],["2024-04-12",12541.2,12628.9,12453.5,12541.2,66100],["2024-04-15",12541.2,12628.9,12102.7,12278.1,240200],["2024-04-16",12190.4,12190.4,11839.6,11927.3,190600],["2024-04-17",12015.0,12102.7,11927.3,11927.3,15100],["2024-04-19",11927.3,11927.3,11488.79,11751.9,187300],["2024-04-22",11576.49,11927.3,11576.49,11927.3,33700],["2024-04-23",11839.6,11839.6,11576.49,11751.9,30500],["2024-04-24",11839.6,12015.0,11751.9,11751.9,32700],["2024-04-25",11751.9,11927.3,11751.9,11839.6,80600],["2024-04-26",11839.6,11927.3,11751.9,11751.9,23200],["2024-05-02",11751.9,11927.3,11751.9,11839.6,33600],["2024-05-03",11839.6,12015.0,11839.6,11927.3,37100],["2024-05-06",11927.3,12102.7,11927.3,12015.0,54800],["2024-05-07",12015.0,12102.7,11927.3,12102.7,27400],["2024-05-08",12015.0,12190.4,12015.0,12190.4,72500],["2024-05-09",12190.4,12190.4,12102.7,12190.4,6100],["2024-05-10",12190.4,12190.4,12015.0,12190.4,38100],["2024-05-13",12190.4,12190.4,12015.0,12102.7,36200],["2024-05-14",12102.7,12102.7,11927.3,12015.0,19900],["2024-05-15",12190.4,12190.4,11927.3,12015.0,214400],["2024-05-16",12102.7,12102.7,11927.3,12015.0,132800],["2024-05-17",12102.7,12892.01,12015.0,12102.7,665000],["2024-05-20",12278.1,12453.5,12190.4,12190.4,81500],["2024-05-21",12278.1,12278.1,12015.0,12190.4,129800],["2024-05-22",12102.7,12278.1,12102.7,12102.7,290400],["2024-05-23",12278.1,12453.5,12015.0,12453.5,352000],["2024-05-24",12628.9,13418.21,12365.8,12979.71,1146800],["2024-05-27",13067.41,13593.61,13067.41,13330.51,752700],["2024-05-28",13242.81,13505.91,13155.11,13242.81,317100],["2024-05-29",13418.21,13505.91,13067.41,13155.11,610200],["2024-05-30",13155.11,13505.91,13155.11,13418.21,465500],["2024-05-31",13330.51,13769.01,13330.51,13505.91,350600],["2024-06-03",13593.61,13681.31,13418.21,13505.91,248700],["2024-06-04",13418.21,13593.61,13418.21,13505.91,415000],["2024-06-05",13505.91,13769.01,13505.91,13593.61,246600],["2024-06-06",13593.61,13593.61,13330.51,13418.21,260100],["2024-06-07",13418.21,15347.63,13418.21,15347.63,1700400],["2024-06-10",15347.63,16663.14,15347.63,16224.63,1213800],["2024-06-11",16224.63,16312.33,15523.03,15786.13,1316600],["2024-06-12",15786.13,15873.83,15172.22,15698.43,845300],["2024-06-13",15610.73,17013.94,15610.73,16136.93,900400],["2024-06-14",16224.63,16224.63,15347.63,15435.33,618900],["2024-06-17",15610.73,15610.73,15347.63,15523.03,567000],["2024-06-18",15523.03,16487.73,15523.03,16224.63,949000],["2024-06-19",16312.33,16312.33,13681.31,15873.83,618000],["2024-06-20",15873.83,16926.24,15698.43,16312.33,985600],["2024-06-21",16224.63,17013.94,16224.63,16838.54,989700],["2024-06-24",16838.54,17452.44,16312.33,16663.14,1044800],["2024-06-25",16663.14,16663.14,15347.63,15698.43,1131500],["2024-06-26",15786.13,16049.23,15523.03,15961.53,472800],["2024-06-27",16049.23,16312.33,15698.43,15786.13,463400],["2024-06-28",15786.13,15961.53,15172.22,15435.33,518300],["2024-07-01",15435.33,15435.33,14207.52,14821.42,1001000],["2024-07-02",14909.12,14996.82,14646.02,14996.82,263500],["2024-07-03",14909.12,15347.63,14558.32,14821.42,430100],["2024-07-04",14909.12,15786.13,14821.42,15610.73,531900],["2024-07-05",15786.13,16136.93,15523.03,15610.73,417800],["2024-07-08",15961.53,16136.93,15610.73,15786.13,326000],["2024-07-09",15698.43,16049.23,15610.73,15873.83,421900],["2024-07-10",15961.53,16224.63,15873.83,16136.93,567300],["2024-07-11",16687.55,16778.74,16049.23,16049.23,380400],["2024-07-12",16322.8,16322.8,15775.66,15958.04,230100],["2024-07-15",15958.04,15958.04,15410.91,15958.04,334000],["2024-07-16",15958.04,16049.23,15684.48,15958.04,333600],["2024-07-17",15958.04,16140.42,15046.15,15319.72,656600],["2024-07-18",15593.29,15593.29,14772.59,15319.72,555900],["2024-07-19",15046.15,15228.53,14772.59,15046.15,280200],["2024-07-22",15046.15,15046.15,14134.27,14772.59,578200],["2024-07-23",14590.21,14590.21,14043.08,14225.45,249200],["2024-07-24",14316.64,14316.64,13678.32,14225.45,401600],["2024-07-25",14043.08,14225.45,13860.7,14043.08,136700],["2024-07-26",14134.27,14681.4,14043.08,14681.4,229200],["2024-07-29",14590.21,14863.78,14407.83,14590.21,182200],["2024-07-30",14590.21,14590.21,14134.27,14499.02,147800],["2024-07-31",14407.83,14590.21,14134.27,14407.83,290400],["2024-08-01",14407.83,14407.83,13495.94,13769.51,629800],["2024-08-02",13587.13,14134.27,13587.13,14043.08,303200],["2024-08-05",13860.7,14043.08,13222.38,13404.76,416900],["2024-08-06",13313.57,13769.51,13313.57,13769.51,311500],["2024-08-07",13860.7,14043.08,13495.94,13678.32,162200],["2024-08-08",13769.51,14043.08,13769.51,13860.7,116100],["2024-08-09",14134.27,14407.83,13951.89,14225.45,101200],["2024-08-12",14225.45,14407.83,14043.08,14316.64,128000],["2024-08-13",14407.83,15958.04,14407.83,15137.34,717600],["2024-08-14",15319.72,15502.1,14681.4,14954.97,215900],["2024-08-15",14954.97,14954.97,14407.83,14499.02,144000],["2024-08-16",14590.21,14954.97,14499.02,14954.97,213200],["2024-08-19",14954.97,15228.53,14863.78,14954.97,112100],["2024-08-20",14954.97,15046.15,14863.78,14954.97,116700],["2024-08-21",14863.78,14954.97,13131.19,14681.4,165200],["2024-08-22",14772.59,14772.59,14499.02,14681.4,85400],["2024-08-23",14681.4,14772.59,14407.83,14499.02,94800],["2024-08-26",14590.21,14681.4,14407.83,14407.83,84900],["2024-08-27",14590.21,14590.21,14225.45,14407.83,72000],["2024-08-28",14499.02,14863.78,14316.64,14863.78,153100],["2024-08-29",14590.21,14772.59,14590.21,14590.21,41700],["2024-08-30",14681.4,14681.4,14499.02,14681.4,34600],["2024-09-04",14772.59,14772.59,14407.83,14407.83,74500],["2024-09-05",14590.21,14590.21,14225.45,14499.02,84700],["2024-09-06",14407.83,14407.83,14043.08,14225.45,96300],["2024-09-09",14225.45,14316.64,14134.27,14134.27,87500],["2024-09-10",14225.45,14316.64,13951.89,14043.08,70600],["2024-09-11",14134.27,14407.83,14043.08,14225.45,79400],["2024-09-12",14407.83,14407.83,14225.45,14316.64,33200],["2024-09-13",14316.64,14316.64,14225.45,14225.45,41800],["2024-09-16",14316.64,14316.64,13951.89,14043.08,66200],["2024-09-17",14134.27,14316.64,13951.89,14225.45,30900],["2024-09-18",14225.45,14225.45,13951.89,13951.89,96500],["2024-09-19",14043.08,14134.27,13951.89,14043.08,52000],["2024-09-20",14225.45,14225.45,14043.08,14043.08,54300],["2024-09-23",14134.27,14134.27,13860.7,13951.89,59000],["2024-09-24",13951.89,13951.89,13769.51,13951.89,115300],["2024-09-25",13951.89,14316.64,13769.51,14134.27,366300],["2024-09-26",14225.45,14225.45,14043.08,14043.08,80000],["2024-09-27",14316.64,14316.64,13860.7,13951.89,64400],["2024-09-30",14043.08,14043.08,13860.7,13951.89,105300],["2024-10-01",13951.89,14043.08,13860.7,13951.89,87100],["2024-10-02",13951.89,14043.08,13860.7,13951.89,45400],["2024-10-03",13951.89,13951.89,13860.7,13860.7,87600],["2024-10-04",13860.7,13860.7,13678.32,13769.51,96400],["2024-10-07",13495.94,13860.7,13495.94,13678.32,64100],["2024-10-08",13769.51,13860.7,13678.32,13860.7,44100],["2024-10-09",13860.7,14043.08,13769.51,13860.7,35700],["2024-10-10",14043.08,14043.08,13860.7,13860.7,21700],["2024-10-11",13951.89,13951.89,13769.51,13769.51,22700],["2024-10-14",13951.89,14043.08,13860.7,13951.89,67700],["2024-10-15",13951.89,13951.89,13678.32,13860.7,45000],["2024-10-16",13860.7,13860.7,13769.51,13860.7,10700],["2024-10-17",13860.7,13951.89,13678.32,13951.89,25300],["2024-10-18",13769.51,13860.7,13769.51,13860.7,37200],["2024-10-21",13951.89,13951.89,13678.32,13769.51,17000],["2024-10-22",13769.51,13860.7,13769.51,13860.7,100900],["2024-10-23",13678.32,13860.7,13678.32,13860.7,43600],["2024-10-24",13860.7,13860.7,13769.51,13769.51,17700],["2024-10-25",13678.32,13860.7,13678.32,13769.51,22700],["2024-10-28",13769.51,13951.89,13769.51,13769.51,42300],["2024-10-29",13860.7,13951.89,13860.7,13860.7,37000],["2024-10-30",13951.89,14590.21,13951.89,14316.64,195500],["2024-10-31",14316.64,14316.64,14043.08,14134.27,34900],["2024-11-01",14134.27,14134.27,13951.89,14043.08,27500],["2024-11-04",14043.08,14225.45,13951.89,14043.08,32100],["2024-11-05",13951.89,14225.45,13951.89,14043.08,60500],["2024-11-06",14225.45,14590.21,14134.27,14407.83,88000],["2024-11-07",14499.02,14590.21,14316.64,14407.83,60600],["2024-11-08",14499.02,14499.02,14134.27,14225.45,32700],["2024-11-11",14225.45,14772.59,14225.45,14772.59,279600],["2024-11-12",14772.59,15137.34,14681.4,14681.4,119100],["2024-11-13",14681.4,14772.59,14407.83,14590.21,131300],["2024-11-14",14590.21,14590.21,14225.45,14407.83,55000],["2024-11-15",14407.83,14407.83,13951.89,14134.27,123800],["2024-11-18",13860.7,14225.45,13860.7,14043.08,46000],["2024-11-19",14134.27,14316.64,13951.89,14043.08,487200],["2024-11-20",14043.08,14225.45,14043.08,14225.45,39800],["2024-11-21",14225.45,14225.45,14043.08,14225.45,9300],["2024-11-22",14225.45,14225.45,13951.89,14043.08,48600],["2024-11-25",14043.08,14225.45,14043.08,14225.45,39800],["2024-11-26",14225.45,14407.83,14225.45,14225.45,43600],["2024-11-27",14134.27,14316.64,14134.27,14134.27,37700],["2024-11-28",14225.45,14316.64,14043.08,14043.08,74000],["2024-11-29",14043.08,14407.83,14043.08,14134.27,58500],["2024-12-02",14225.45,14407.83,14134.27,14134.27,52700],["2024-12-03",14134.27,14407.83,14043.08,14316.64,112700],["2024-12-04",14316.64,14772.59,14225.45,14499.02,251500],["2024-12-05",14499.02,14681.4,14499.02,14499.02,97800],["2024-12-06",14499.02,14590.21,14316.64,14316.64,142000],["2024-12-09",14407.83,14499.02,14225.45,14407.83,141300],["2024-12-10",14407.83,15137.34,14407.83,14954.97,519800],["2024-12-11",15137.34,15137.34,14590.21,14772.59,247200],["2024-12-12",14772.59,14863.78,14499.02,14681.4,205000],["2024-12-13",14590.21,14681.4,14499.02,14681.4,94100],["2024-12-16",14681.4,15502.1,14590.21,15046.15,685000],["2024-12-17",15137.34,15137.34,14863.78,14954.97,225900],["2024-12-18",14772.59,14954.97,14772.59,14863.78,129000],["2024-12-19",14681.4,15502.1,14499.02,15319.72,548900],["2024-12-20",15319.72,16049.23,15228.53,15684.48,968300],["2024-12-23",15775.66,16049.23,15410.91,15502.1,404700],["2024-12-24",15502.1,16140.42,15502.1,15684.48,824600],["2024-12-25",15866.85,15958.04,15502.1,15684.48,592900],["2024-12-26",15684.48,15775.66,15228.53,15319.72,554600],["2024-12-27",15502.1,15502.1,15046.15,15228.53,338200],["2024-12-30",15046.15,15410.91,15046.15,15228.53,146200],["2024-12-31",15319.72,15319.72,15137.34,15228.53,99000],["2025-01-02",15410.91,15410.91,15137.34,15410.91,298500],["2025-01-03",15319.72,15684.48,15228.53,15319.72,185200],["2025-01-06",15502.1,15775.66,14863.78,15046.15,290600],["2025-01-07",15137.34,15137.34,14681.4,14681.4,309300],["2025-01-08",14863.78,14863.78,14499.02,14681.4,135300],["2025-01-09",14681.4,14772.59,14590.21,14681.4,81000],["2025-01-10",14681.4,14863.78,14590.21,14772.59,164500],["2025-01-13",14681.4,14772.59,14499.02,14681.4,274800],["2025-01-14",14681.4,15046.15,14681.4,14954.97,216000],["2025-01-15",15046.15,15137.34,14863.78,15137.34,80400],["2025-01-16",15046.15,15137.34,14863.78,14954.97,120000],["2025-01-17",14954.97,15046.15,14863.78,15046.15,116900],["2025-01-20",15137.34,15684.48,15046.15,15502.1,524800],["2025-01-21",15593.29,15684.48,15319.72,15410.91,148000],["2025-01-22",15502.1,16140.42,15319.72,15958.04,1058000],["2025-01-23",16140.42,16140.42,15502.1,15502.1,314900],["2025-01-24",15593.29,15593.29,15137.34,15319.72,485100],["2025-02-03",15410.91,15410.91,15137.34,15410.91,155800],["2025-02-04",15410.91,16687.55,15410.91,16413.99,1483500],["2025-02-05",16596.36,16778.74,16140.42,16413.99,681000],["2025-02-06",16413.99,18237.76,16413.99,17417.06,1171700],["2025-02-07",17417.06,17873.01,16778.74,17052.31,871400],["2025-02-10",17052.31,17143.5,16322.8,16505.17,950000],["2025-02-11",16596.36,17052.31,16322.8,16961.12,511200],["2025-02-12",16778.74,17052.31,16778.74,16961.12,343600],["2025-02-13",17052.31,17143.5,16505.17,16687.55,658000],["2025-02-14",16596.36,17508.25,16596.36,17325.87,861900],["2025-02-17",17508.25,18055.38,16961.12,17599.44,733700],["2025-02-18",17508.25,17964.2,17143.5,17508.25,512900],["2025-02-19",17599.44,17964.2,17325.87,17325.87,481300],["2025-02-20",17417.06,17508.25,17143.5,17234.69,508700],["2025-02-21",17052.31,17781.82,17052.31,17690.63,589200],["2025-02-24",17690.63,18967.27,17690.63,18237.76,869500],["2025-02-25",18237.76,18237.76,17690.63,17964.2,469000],["2025-02-26",17964.2,18055.38,17417.06,17508.25,493700],["2025-02-27",17508.25,17690.63,17234.69,17599.44,518300],["2025-02-28",18055.38,18055.38,16778.74,16869.93,862300],["2025-03-03",17052.31,17052.31,16687.55,16687.55,549700],["2025-03-04",16687.55,16869.93,16505.17,16869.93,507900],["2025-03-05",14225.45,16961.12,14225.45,16778.74,294400],["2025-03-06",16687.55,17052.31,16687.55,16961.12,258200],["2025-03-07",16961.12,16961.12,16505.17,16687.55,373500],["2025-03-10",16687.55,16778.74,16231.61,16413.99,279900],["2025-03-11",16322.8,16961.12,15958.04,16596.36,348100],["2025-03-12",16596.36,16687.55,16322.8,16413.99,213600],["2025-03-13",16413.99,16413.99,16049.23,16049.23,210500],["2025-03-14",16049.23,16140.42,15866.85,15958.04,288000],["2025-03-17",16140.42,16413.99,15958.04,16413.99,137600],["2025-03-18",16231.61,16505.17,16140.42,16231.61,93700],["2025-03-19",16231.61,16322.8,15958.04,16140.42,121200],["2025-03-20",16231.61,16413.99,15866.85,15958.04,122400],["2025-03-21",16049.23,16231.61,15958.04,16049.23,80900],["2025-03-24",15958.04,16140.42,15775.66,16049.23,118200],["2025-03-25",15958.04,16231.61,15958.04,16231.61,131600],["2025-03-26",16413.99,16596.36,16231.61,16322.8,189300],["2025-03-27",16505.17,16687.55,16231.61,16413.99,93600],["2025-03-28",16505.17,16596.36,16140.42,16231.61,90400],["2025-03-31",16231.61,16231.61,15866.85,15958.04,179600],["2025-04-01",15958.04,16231.61,15958.04,16049.23,153000],["2025-04-02",16231.61,16413.99,16049.23,16049.23,52600],["2025-04-03",15866.85,15866.85,14134.27,14225.45,945200],["2025-04-04",14225.45,14499.02,13495.94,14499.02,462500],["2025-04-08",14225.45,14225.45,12219.3,12401.68,695400],["2025-04-09",12401.68,12766.43,11489.79,11945.73,385000],["2025-04-10",14043.08,14043.08,13860.7,14043.08,55200],["2025-04-11",14590.21,14590.21,13495.94,13860.7,293400],["2025-04-14",14043.08,14316.64,13951.89,14225.45,96800],["2025-04-15",14043.08,14407.83,13951.89,14134.27,279500],["2025-04-16",14134.27,14407.83,13860.7,14043.08,92100],["2025-04-17",14043.08,14134.27,13860.7,14134.27,54600],["2025-04-18",14316.64,15502.1,14225.45,14590.21,186100],["2025-04-21",14590.21,15502.1,14590.21,14772.59,360900],["2025-04-22",15046.15,15046.15,13678.32,14225.45,212500],["2025-04-23",14407.83,15228.53,14407.83,14499.02,206700],["2025-04-24",14590.21,14772.59,14407.83,14499.02,38000],["2025-04-25",14407.83,14590.21,14316.64,14407.83,75800],["2025-04-28",14772.59,14772.59,14316.64,14407.83,13600],["2025-04-29",14499.02,14681.4,14316.64,14590.21,106000],["2025-05-05",14590.21,14590.21,14316.64,14407.83,66000],["2025-05-06",14499.02,14772.59,14407.83,14681.4,130200],["2025-05-07",14681.4,14772.59,14499.02,14681.4,41100],["2025-05-08",14590.21,14772.59,14590.21,14772.59,72900],["2025-05-09",14772.59,14954.97,14681.4,14772.59,116200],["2025-05-12",14681.4,14772.59,14590.21,14772.59,98900],["2025-05-13",14772.59,15046.15,14772.59,15046.15,152400],["2025-05-14",14954.97,14954.97,14772.59,14863.78,54700],["2025-05-15",14863.78,14863.78,14590.21,14772.59,91100],["2025-05-16",14681.4,14772.59,14499.02,14590.21,106200],["2025-05-19",14499.02,14681.4,14407.83,14590.21,85300],["2025-05-20",14590.21,14590.21,14499.02,14499.02,75400],["2025-05-21",14590.21,14590.21,14407.83,14499.02,107100],["2025-05-22",14499.02,14499.02,14407.83,14499.02,36800],["2025-05-23",14499.02,14499.02,14316.64,14407.83,39100],["2025-05-26",14316.64,14681.4,14316.64,14681.4,39000],["2025-05-27",14681.4,15228.53,14681.4,14954.97,191400],["2025-05-28",14954.97,15228.53,14772.59,14954.97,73000],["2025-05-29",15046.15,15228.53,14863.78,14954.97,81700],["2025-05-30",14863.78,15046.15,14681.4,14863.78,126200],["2025-06-02",14772.59,14772.59,14590.21,14772.59,168200],["2025-06-03",14772.59,14863.78,14681.4,14772.59,76200],["2025-06-04",14772.59,14863.78,14681.4,14681.4,95600],["2025-06-05",14681.4,14772.59,14590.21,14772.59,61600],["2025-06-06",14681.4,14772.59,14590.21,14590.21,112700],["2025-06-09",14681.4,14681.4,14590.21,14681.4,33300],["2025-06-10",14681.4,14772.59,14590.21,14681.4,58000],["2025-06-11",14681.4,14681.4,14590.21,14590.21,53500],["2025-06-12",14590.21,14681.4,14590.21,14681.4,36800],["2025-06-13",14590.21,14681.4,14499.02,14590.21,78100],["2025-06-16",14590.21,14772.59,14590.21,14772.59,51500],["2025-06-17",14681.4,14863.78,14681.4,14681.4,62300],["2025-06-18",14681.4,15046.15,14681.4,14863.78,79800],["2025-06-19",14863.78,14954.97,14772.59,14863.78,102800],["2025-06-20",14863.78,14863.78,14681.4,14863.78,52600],["2025-06-23",14772.59,14772.59,14590.21,14681.4,87300],["2025-06-24",14772.59,14954.97,14681.4,14772.59,67800],["2025-06-25",14681.4,14772.59,14590.21,14681.4,107400],["2025-06-26",14681.4,14772.59,14681.4,14681.4,23101],["2025-06-27",14772.59,15502.1,14772.59,15319.72,369000],["2025-06-30",15319.72,15775.66,15319.72,15319.72,244300],["2025-07-01",15502.1,15502.1,15228.53,15319.72,228600],["2025-07-02",15319.72,15775.66,15319.72,15593.29,253100],["2025-07-03",15684.48,15775.66,15137.34,15319.72,378600],["2025-07-04",15319.72,15502.1,15228.53,15502.1,92001],["2025-07-07",15319.72,15775.66,15319.72,15684.48,193700],["2025-07-08",15775.66,15866.85,15502.1,15684.48,149500],["2025-07-09",15684.48,15684.48,15502.1,15593.29,111600],["2025-07-10",15593.29,15684.48,15502.1,15593.29,56000],["2025-07-11",15593.29,15593.29,15410.91,15502.1,114600],["2025-07-14",15502.1,16167.83,15502.1,15597.2,60300],["2025-07-15",15597.2,15597.2,15406.99,15502.1,81500],["2025-07-16",15502.1,15502.1,15406.99,15502.1,40600],["2025-07-17",15502.1,15692.31,15502.1,15597.2,122200],["2025-07-18",15597.2,15977.62,15597.2,15692.31,226000],["2025-07-21",15692.31,15692.31,15406.99,15406.99,132600],["2025-07-22",15502.1,15502.1,15311.89,15502.1,144800],["2025-07-23",15502.1,15882.52,15406.99,15787.41,380700],["2025-07-24",15882.52,15977.62,15692.31,15692.31,259100],["2025-07-25",15787.41,15882.52,15597.2,15787.41,154700],["2025-07-28",15692.31,16358.04,15692.31,16072.73,573200],["2025-07-29",16167.83,16262.94,15502.1,15597.2,351000],["2025-07-30",15406.99,15882.52,15406.99,15692.31,167400],["2025-07-31",15692.31,15977.62,15597.2,15787.41,184900],["2025-08-01",15787.41,15787.41,15406.99,15597.2,213600],["2025-08-04",15597.2,15597.2,15406.99,15597.2,123500],["2025-08-05",15597.2,15977.62,15502.1,15692.31,448500],["2025-08-06",15787.41,15787.41,15597.2,15692.31,134900],["2025-08-07",15787.41,16072.73,15692.31,15787.41,209200],["2025-08-08",15882.52,15882.52,15502.1,15787.41,237400],["2025-08-11",15787.41,16453.15,15692.31,16453.15,538900],["2025-08-12",16453.15,16738.46,16167.83,16358.04,448100],["2025-08-13",16453.15,16643.36,15977.62,16167.83,228800],["2025-08-14",16262.94,16262.94,15882.52,16167.83,340500],["2025-08-15",16072.73,16072.73,15692.31,15882.52,235800],["2025-08-18",15882.52,15977.62,15787.41,15882.52,53500],["2025-08-19",15977.62,15977.62,15787.41,15977.62,132900],["2025-08-20",15882.52,16643.36,15882.52,16072.73,398600],["2025-08-21",16167.83,16167.83,15597.2,15597.2,207100],["2025-08-22",15692.31,15787.41,15311.89,15502.1,449000],["2025-08-25",15597.2,15692.31,15311.89,15406.99,97100],["2025-08-26",15406.99,15692.31,15406.99,15502.1,140500],["2025-08-27",15597.2,15597.2,15406.99,15502.1,151600],["2025-08-28",15406.99,15597.2,15406.99,15597.2,155000],["2025-08-29",15597.2,15597.2,15406.99,15406.99,130800],["2025-09-03",15502.1,15692.31,15406.99,15597.2,82500],["2025-09-04",15597.2,15882.52,15597.2,15787.41,142100],["2025-09-05",15692.31,15977.62,15692.31,15692.31,122400],["2025-09-08",15502.1,15597.2,15406.99,15406.99,133600],["2025-09-09",15406.99,15502.1,15406.99,15406.99,60600],["2025-09-10",15502.1,15502.1,15502.1,15502.1,35800],["2025-09-11",15502.1,15502.1,15311.89,15406.99,75600],["2025-09-12",15692.31,15692.31,15502.1,15692.31,43500],["2025-09-15",15692.31,15787.41,15502.1,15692.31,68600],["2025-09-16",15692.31,15787.41,15597.2,15787.41,145300],["2025-09-17",15882.52,15882.52,15692.31,15692.31,32300],["2025-09-18",15692.31,15692.31,15502.1,15502.1,108300],["2025-09-19",15502.1,15597.2,15406.99,15502.1,77400],["2025-09-22",15502.1,15502.1,15311.89,15406.99,159500],["2025-09-23",15311.89,15406.99,15311.89,15406.99,24400],["2025-09-24",15406.99,15502.1,15216.78,15502.1,32200],["2025-09-25",15597.2,15597.2,15311.89,15406.99,34800],["2025-09-26",15406.99,15502.1,15311.89,15311.89,94200],["2025-09-29",15406.99,15406.99,15216.78,15406.99,101800],["2025-09-30",15406.99,15406.99,15216.78,15311.89,94100],["2025-10-01",15311.89,15502.1,15311.89,15502.1,58800],["2025-10-02",15311.89,15311.89,15311.89,15311.89,6000],["2025-10-03",15216.78,15311.89,15216.78,15311.89,52900],["2025-10-06",15216.78,15502.1,15216.78,15406.99,131000],["2025-10-07",15311.89,15406.99,15311.89,15406.99,43100],["2025-10-08",15406.99,15406.99,15311.89,15311.89,11400],["2025-10-09",15311.89,15406.99,15216.78,15406.99,22400],["2025-10-10",15311.89,15502.1,15311.89,15406.99,53900],["2025-10-13",15311.89,15311.89,15216.78,15311.89,65600],["2025-10-14",15311.89,15311.89,15121.68,15216.78,92200],["2025-10-15",15311.89,15311.89,15121.68,15121.68,54100],["2025-10-16",15121.68,15216.78,15026.57,15216.78,63800],["2025-10-17",15216.78,15311.89,15121.68,15121.68,81300],["2025-10-20",15216.78,15216.78,14551.05,15121.68,84500],["2025-10-21",15026.57,15026.57,14836.36,15026.57,91400],["2025-10-22",14931.47,15026.57,14836.36,15026.57,23900],["2025-10-23",15026.57,15216.78,15026.57,15216.78,14300],["2025-10-24",15121.68,15216.78,15026.57,15121.68,30200],["2025-10-27",15311.89,15311.89,15121.68,15121.68,64200],["2025-10-28",15121.68,15216.78,15026.57,15216.78,31200],["2025-10-29",15216.78,15311.89,15121.68,15216.78,23900],["2025-10-30",15311.89,15311.89,15216.78,15216.78,207400],["2025-10-31",15121.68,15406.99,15121.68,15311.89,121000],["2025-11-03",15406.99,15502.1,15311.89,15406.99,147600],["2025-11-04",15406.99,15406.99,15216.78,15406.99,81500],["2025-11-05",15311.89,15502.1,15216.78,15406.99,83600],["2025-11-06",15502.1,15502.1,15216.78,15311.89,547000],["2025-11-07",15311.89,15406.99,15216.78,15311.89,44600],["2025-11-10",15311.89,15406.99,15216.78,15311.89,47400],["2025-11-11",15216.78,15311.89,15026.57,15311.89,88600],["2025-11-12",15216.78,15311.89,15121.68,15311.89,84900],["2025-11-13",15311.89,15311.89,15216.78,15216.78,11000],["2025-11-14",15216.78,15216.78,15121.68,15216.78,22200],["2025-11-17",15216.78,15216.78,15121.68,15216.78,43000],["2025-11-18",15216.78,15216.78,15121.68,15121.68,58700],["2025-11-19",15216.78,15216.78,15026.57,15026.57,86700],["2025-11-20",15026.57,15121.68,15026.57,15121.68,100700],["2025-11-21",15121.68,15121.68,14931.47,15121.68,71000],["2025-11-24",15026.57,15216.78,15026.57,15121.68,86900],["2025-11-25",15121.68,15121.68,14931.47,15026.57,64500],["2025-11-26",15121.68,15121.68,15026.57,15121.68,47200],["2025-11-27",15121.68,15216.78,15026.57,15121.68,16000],["2025-11-28",15121.68,15121.68,15026.57,15026.57,58000],["2025-12-01",15121.68,15216.78,15026.57,15121.68,28500],["2025-12-02",15121.68,15406.99,15121.68,15216.78,44700],["2025-12-03",15216.78,15311.89,15121.68,15216.78,175000],["2025-12-04",15311.89,15597.2,15216.78,15597.2,142900],["2025-12-05",15406.99,15502.1,15216.78,15406.99,45300],["2025-12-08",15216.78,15502.1,15216.78,15216.78,50900],["2025-12-09",15121.68,15311.89,15121.68,15216.78,67700],["2025-12-10",15121.68,15216.78,15121.68,15216.78,30200],["2025-12-11",15216.78,15216.78,15121.68,15121.68,35500],["2025-12-12",15216.78,15216.78,14931.47,14931.47,65500],["2025-12-15",14931.47,15026.57,14931.47,14931.47,43800],["2025-12-16",14931.47,15026.57,14836.36,14931.47,33300],["2025-12-17",14931.47,15026.57,14931.47,14931.47,50600],["2025-12-18",15026.57,15026.57,14836.36,14931.47,71900],["2025-12-19",14836.36,14931.47,14836.36,14931.47,142700],["2025-12-22",15026.57,15026.57,14931.47,15026.57,16600],["2025-12-23",15026.57,15121.68,14931.47,14931.47,136200],["2025-12-24",14931.47,14931.47,14836.36,14931.47,43100],["2025-12-25",15026.57,15026.57,14836.36,14836.36,48800],["2025-12-26",14931.47,14931.47,14741.26,14836.36,89800],["2025-12-29",14836.36,14931.47,14836.36,14836.36,33600],["2025-12-30",14836.36,14931.47,14741.26,14741.26,105600],["2025-12-31",14931.47,14931.47,14836.36,14836.36,18900],["2026-01-05",14836.36,14836.36,14741.26,14836.36,61300],["2026-01-06",14836.36,14836.36,14646.15,14741.26,92400],["2026-01-07",14646.15,14836.36,14646.15,14836.36,46600],["2026-01-08",14836.36,14931.47,14836.36,14836.36,79600],["2026-01-09",14741.26,14931.47,14741.26,14931.47,147500],["2026-01-12",15026.57,15121.68,14931.47,15026.57,68400],["2026-01-13",15026.57,15026.57,14931.47,14931.47,79600],["2026-01-14",15026.57,15121.68,15026.57,15026.57,108300],["2026-01-15",15026.57,16358.04,15026.57,15787.41,298600],["2026-01-16",15882.52,16262.94,15597.2,15787.41,129600],["2026-01-19",15882.52,15882.52,15597.2,15597.2,72500],["2026-01-20",15692.31,15692.31,15406.99,15502.1,73100],["2026-01-21",15406.99,15502.1,15216.78,15216.78,92000],["2026-01-22",15216.78,15406.99,15216.78,15311.89,97300],["2026-01-23",15121.68,15311.89,15121.68,15216.78,45600],["2026-01-26",15216.78,15216.78,14836.36,15026.57,115700],["2026-01-27",14931.47,15026.57,14931.47,14931.47,10700],["2026-01-28",14931.47,15026.57,14931.47,14931.47,31200],["2026-01-29",15026.57,15121.68,14836.36,15121.68,57300],["2026-01-30",15121.68,15406.99,15121.68,15311.89,90100],["2026-02-02",15311.89,15406.99,15121.68,15311.89,85900],["2026-02-03",15216.78,15502.1,15216.78,15502.1,137900],["2026-02-04",15502.1,15597.2,15406.99,15502.1,101600],["2026-02-05",15502.1,15502.1,15311.89,15311.89,103800],["2026-02-06",15311.89,15311.89,15026.57,15026.57,104300],["2026-02-09",15026.57,15121.68,15026.57,15026.57,27700],["2026-02-10",15026.57,15121.68,15026.57,15026.57,158000],["2026-02-11",15026.57,15216.78,15026.57,15121.68,61000],["2026-02-12",15216.78,15406.99,15216.78,15311.89,53600],["2026-02-13",15311.89,15502.1,15311.89,15406.99,138300],["2026-02-23",15216.78,15406.99,15216.78,15406.99,34300],["2026-02-24",15406.99,15502.1,15311.89,15502.1,53000],["2026-02-25",15502.1,15597.2,15406.99,15406.99,132500],["2026-02-26",15502.1,15502.1,15406.99,15502.1,58300],["2026-02-27",15406.99,15502.1,15311.89,15406.99,35200],["2026-03-02",15216.78,15406.99,15026.57,15216.78,84700],["2026-03-03",15216.78,15311.89,15121.68,15311.89,53100],["2026-03-04",15216.78,15216.78,14931.47,15216.78,158200],["2026-03-05",15216.78,15311.89,15121.68,15216.78,49100],["2026-03-06",15121.68,15121.68,15026.57,15121.68,81900],["2026-03-09",15026.57,15026.57,13695.1,13695.1,365900],["2026-03-10",14931.47,14931.47,14360.84,14551.05,63000],["2026-03-11",14455.94,14741.26,14455.94,14741.26,79900],["2026-03-12",14646.15,14646.15,14646.15,14646.15,29300],["2026-03-13",14646.15,14836.36,14551.05,14551.05,45800],["2026-03-16",14646.15,14836.36,14455.94,14551.05,66100],["2026-03-17",14741.26,14836.36,14646.15,14646.15,49900],["2026-03-18",14646.15,14646.15,14455.94,14455.94,43300],["2026-03-19",14455.94,14551.05,14360.84,14360.84,42400],["2026-03-20",14360.84,14455.94,14265.73,14265.73,51300],["2026-03-23",14170.63,14741.26,14075.52,14075.52,175000],["2026-03-24",14075.52,14360.84,14075.52,14265.73,43500],["2026-03-25",14265.73,14455.94,14170.63,14455.94,39500],["2026-03-26",14360.84,14455.94,14075.52,14265.73,127800],["2026-03-27",14265.73,14360.84,14265.73,14265.73,64500],["2026-03-30",14265.73,14265.73,14170.63,14265.73,42800],["2026-03-31",14265.73,14265.73,14075.52,14265.73,73600],["2026-04-01",14265.73,14455.94,14265.73,14360.84,123900],["2026-04-02",14360.84,14360.84,14170.63,14265.73,83300],["2026-04-03",14265.73,14265.73,14075.52,14075.52,73200],["2026-04-06",14170.63,14265.73,14075.52,14170.63,31000],["2026-04-07",14075.52,14265.73,14075.52,14075.52,47300],["2026-04-08",14360.84,14360.84,14170.63,14170.63,238200],["2026-04-09",14265.73,14265.73,13885.31,14265.73,85600],["2026-04-10",14265.73,14265.73,14075.52,14265.73,49900],["2026-04-13",14265.73,14265.73,14075.52,14170.63,30500],["2026-04-14",14265.73,14265.73,14170.63,14265.73,108600],["2026-04-15",14360.84,14455.94,14170.63,14265.73,37000],["2026-04-16",14265.73,14741.26,14265.73,14265.73,73500],["2026-04-17",14360.84,14360.84,14170.63,14265.73,42200],["2026-04-20",14265.73,14265.73,14170.63,14265.73,39600],["2026-04-21",14265.73,14265.73,14170.63,14170.63,37000],["2026-04-22",14265.73,14265.73,14170.63,14170.63,32900],["2026-04-23",14170.63,14170.63,14075.52,14170.63,13100],["2026-04-24",14170.63,14170.63,14075.52,14075.52,22700],["2026-04-28",14170.63,14265.73,14075.52,14170.63,21100],["2026-04-29",14075.52,14170.63,14075.52,14075.52,52000],["2026-05-04",14075.52,14265.73,14075.52,14170.63,35600],["2026-05-05",14075.52,14265.73,14075.52,14170.63,74500],["2026-05-06",14170.63,14170.63,14075.52,14170.63,26200],["2026-05-07",14075.52,14170.63,14075.52,14075.52,94500],["2026-05-08",14170.63,14170.63,14075.52,14075.52,38000],["2026-05-11",14075.52,14170.63,14075.52,14075.52,30400],["2026-05-12",14075.52,14170.63,14075.52,14075.52,27600],["2026-05-13",14075.52,14170.63,13980.42,14170.63,36200],["2026-05-14",14075.52,14170.63,13980.42,14075.52,84300],["2026-05-15",14075.52,14170.63,14075.52,14075.52,18600],["2026-05-18",14075.52,14075.52,13980.42,14075.52,5600],["2026-05-19",14075.52,14075.52,14075.52,14075.52,27000],["2026-05-20",14075.52,14075.52,13885.31,13980.42,38100],["2026-05-21",14075.52,14075.52,13980.42,13980.42,18900],["2026-05-22",13980.42,14075.52,13885.31,13980.42,12600],["2026-05-25",13980.42,13980.42,13885.31,13980.42,44600],["2026-05-26",13980.42,14075.52,13885.31,14075.52,16100],["2026-05-27",13980.42,13980.42,13980.42,13980.42,11800],["2026-05-28",13885.31,13980.42,13885.31,13885.31,37700],["2026-05-29",13980.42,14265.73,13980.42,14170.63,126300],["2026-06-01",14170.63,14170.63,14075.52,14075.52,10800],["2026-06-02",14170.63,14170.63,13980.42,13980.42,40400],["2026-06-03",13980.42,14075.52,13980.42,14075.52,25000],["2026-06-04",14075.52,14075.52,13980.42,13980.42,27200],["2026-06-05",14075.52,14075.52,13980.42,13980.42,25400],["2026-06-08",13980.42,13980.42,13885.31,13885.31,42300],["2026-06-09",13980.42,13980.42,13885.31,13980.42,13000],["2026-06-10",13885.31,13980.42,13790.21,13790.21,138400],["2026-06-11",13790.21,13980.42,13695.1,13790.21,157500],["2026-06-12",13790.21,13885.31,13790.21,13885.31,28700],["2026-06-15",13885.31,13980.42,13885.31,13980.42,40600],["2026-06-16",14075.52,14075.52,13980.42,14075.52,165100],["2026-06-17",14075.52,14170.63,13980.42,13980.42,96400],["2026-06-18",13980.42,14075.52,13600.0,13980.42,22700],["2026-06-19",13980.42,13980.42,13885.31,13980.42,21200],["2026-06-22",13885.31,13885.31,13885.31,13885.31,28600],["2026-06-23",13885.31,13980.42,13790.21,13885.31,24000],["2026-06-24",13885.31,13980.42,13790.21,13790.21,11000],["2026-06-25",13980.42,13980.42,13885.31,13885.31,1800],["2026-06-26",13980.42,13980.42,13885.31,13885.31,14900],["2026-06-29",13885.31,13885.31,13885.31,13885.31,80600],["2026-06-30",13980.42,13980.42,13885.31,13980.42,8100],["2026-07-01",13980.42,13980.42,13790.21,13980.42,48400],["2026-07-02",13885.31,13980.42,13885.31,13885.31,8100],["2026-07-03",13885.31,13980.42,13885.31,13980.42,4600],["2026-07-06",13885.31,13885.31,13600.0,13885.31,72100],["2026-07-07",13790.21,13885.31,13695.1,13790.21,37300],["2026-07-08",13885.31,13885.31,13790.21,13885.31,15800],["2026-07-09",13885.31,13885.31,13790.21,13790.21,20200],["2026-07-10",13885.31,13885.31,13695.1,13695.1,51300],["2026-07-13",13790.21,13885.31,13600.0,13600.0,121600],["2026-07-14",13695.1,13790.21,13695.1,13695.1,108900],["2026-07-15",13695.1,13695.1,13600.0,13695.1,89200],["2026-07-16",13695.1,13695.1,13600.0,13600.0,34100],["2026-07-17",13600.0,14100.0,13400.0,13600.0,18000],["2026-07-20",13600.0,13700.0,12600.0,13100.0,83100],["2026-07-21",13300.0,13400.0,13100.0,13300.0,5100],["2026-07-22",13600.0,13600.0,13000.0,13300.0,46100],["2026-07-23",13000.0,13400.0,13000.0,13300.0,13800],["2026-07-24",13200.0,13200.0,12800.0,13000.0,24000],["2026-07-27",13000.0,13200.0,12900.0,12900.0,48300],["2026-07-28",13000.0,13100.0,13000.0,13100.0,3800],["2026-07-29",13000.0,13100.0,12900.0,13000.0,15700],["2026-07-30",13100.0,13200.0,13000.0,13200.0,19000],["2026-07-31",13100.0,13400.0,13100.0,13200.0,16800],["2026-08-03",13300.0,13300.0,13200.0,13300.0,8700],["2026-08-04",13300.0,13300.0,13200.0,13300.0,24800],["2026-08-05",13200.0,13300.0,13200.0,13300.0,2300],["2026-08-06",13200.0,13400.0,13200.0,13200.0,14500],["2026-08-07",13300.0,13300.0,13300.0,13300.0,5700],["2026-08-10",13400.0,13400.0,13200.0,13400.0,21000],["2026-08-11",13300.0,13300.0,13200.0,13300.0,31600],["2026-08-12",13300.0,13300.0,13300.0,13300.0,6300],["2026-08-13",13300.0,13300.0,13200.0,13200.0,22900],["2026-08-14",13100.0,13100.0,12900.0,13000.0,65200],["2026-08-17",13000.0,13100.0,13000.0,13000.0,21900],["2026-08-18",13000.0,13100.0,13000.0,13100.0,16100],["2026-08-19",13000.0,13000.0,13000.0,13000.0,13400],["2026-08-20",13000.0,13100.0,13000.0,13100.0,9800],["2026-08-21",13200.0,13200.0,13000.0,13100.0,23600],["2026-08-24",13200.0,13200.0,13100.0,13100.0,9300],["2026-08-25",13200.0,13300.0,13100.0,13100.0,27300],["2026-08-26",13100.0,13300.0,13000.0,13000.0,31200],["2026-08-27",13100.0,13100.0,13000.0,13000.0,32800],["2026-08-28",13000.0,13100.0,13000.0,13100.0,17000],["2026-09-03",13000.0,13100.0,12900.0,13000.0,50300],["2026-09-04",13000.0,13000.0,13000.0,13000.0,17800],["2026-09-07",13000.0,13000.0,13000.0,13000.0,5400],["2026-09-08",13000.0,13000.0,13000.0,13000.0,26800],["2026-09-09",13000.0,13000.0,12900.0,12900.0,9400],["2026-09-10",12800.0,13000.0,12800.0,12900.0,45100],["2026-09-11",13200.0,13200.0,12800.0,12900.0,48500],["2026-09-14",12800.0,12800.0,12700.0,12800.0,9500],["2026-09-15",13000.0,13000.0,12800.0,12800.0,3100],["2026-09-16",12900.0,13000.0,12800.0,12900.0,15400],["2026-09-17",12800.0,12900.0,12800.0,12900.0,13200],["2026-09-18",13000.0,13000.0,12900.0,12900.0,19800],["2026-09-21",12900.0,12900.0,12800.0,12900.0,26700],["2026-09-22",13000.0,13000.0,12900.0,12900.0,10300],["2026-09-23",12900.0,12900.0,12800.0,12800.0,53700],["2026-09-24",12900.0,12900.0,12800.0,12800.0,51700],["2026-09-25",12800.0,12900.0,12800.0,12800.0,2900],["2026-09-28",12800.0,12800.0,12700.0,12700.0,19500],["2026-09-29",12800.0,12800.0,12800.0,12800.0,16800],["2026-09-30",12900.0,13000.0,12800.0,13000.0,67400],["2026-10-01",13000.0,13200.0,13000.0,13100.0,28800],["2026-10-02",13000.0,13100.0,12900.0,13000.0,47600],["2026-10-05",13000.0,13200.0,13000.0,13000.0,26400],["2026-10-06",13000.0,13000.0,12900.0,12900.0,15800],["2026-10-07",12900.0,13000.0,12800.0,12800.0,19300],["2026-10-08",12900.0,12900.0,12900.0,12900.0,6200],["2026-10-09",12900.0,13000.0,12800.0,12800.0,137100],["2026-10-12",13000.0,13100.0,12900.0,13100.0,17000]]}