{"sym":"ILA","index":false,"bars":[["2017-11-28",11436.84,11436.84,11436.84,11436.84,40000],["2017-11-29",13101.69,13101.69,13101.69,13101.69,200100],["2017-11-30",15056.09,15056.09,11436.84,11436.84,49600],["2017-12-01",13029.31,13029.31,11509.22,11509.22,345300],["2017-12-04",11436.84,11436.84,11364.45,11364.45,714840],["2017-12-05",11364.45,11364.45,11292.07,11292.07,2600],["2017-12-06",11292.07,11292.07,11147.3,11219.68,8100],["2017-12-07",11219.68,11219.68,11219.68,11219.68,1000],["2017-12-08",11292.07,11509.22,11292.07,11292.07,107000],["2017-12-11",11364.45,11509.22,11292.07,11364.45,455900],["2017-12-12",11219.68,11436.84,11219.68,11436.84,26000],["2017-12-13",11436.84,12739.77,11364.45,11436.84,74210],["2017-12-14",11364.45,11364.45,11364.45,11364.45,11800],["2017-12-15",11364.45,11364.45,11147.3,11292.07,140000],["2017-12-18",11219.68,11436.84,11147.3,11436.84,233200],["2017-12-19",11292.07,11509.22,11219.68,11364.45,476700],["2017-12-20",11436.84,11436.84,11436.84,11436.84,3500],["2017-12-21",11292.07,11436.84,11292.07,11364.45,102000],["2017-12-22",11436.84,11436.84,11436.84,11436.84,10400],["2017-12-25",11364.45,11436.84,11364.45,11364.45,8100],["2017-12-26",11364.45,11364.45,11292.07,11292.07,19900],["2017-12-27",11364.45,11509.22,11219.68,11509.22,18300],["2017-12-28",11364.45,11364.45,11364.45,11364.45,16000],["2017-12-29",11292.07,11364.45,11147.3,11364.45,11100],["2018-01-02",11292.07,11292.07,11147.3,11219.68,10600],["2018-01-03",11219.68,11219.68,11002.53,11074.91,12800],["2018-01-04",11292.07,11292.07,10857.76,11292.07,20800],["2018-01-05",11002.53,11002.53,11002.53,11002.53,0],["2018-01-08",11002.53,11002.53,11002.53,11002.53,0],["2018-01-09",11147.3,11147.3,9410.06,9482.44,137500],["2018-01-10",9554.83,9699.6,9554.83,9699.6,14200],["2018-01-11",9627.21,9627.21,9627.21,9627.21,13500],["2018-01-12",9627.21,9627.21,8686.21,9627.21,129100],["2018-01-15",9120.52,9771.98,9120.52,9771.98,44900],["2018-01-16",9627.21,9627.21,9627.21,9627.21,100],["2018-01-17",8686.21,10495.83,8686.21,10495.83,3680],["2018-01-18",8830.98,9048.13,8830.98,9048.13,14500],["2018-01-19",8830.98,8830.98,8830.98,8830.98,0],["2018-01-22",10133.91,10133.91,9192.9,9192.9,5200],["2018-01-23",9989.14,9989.14,9192.9,9192.9,410],["2018-01-24",9771.98,9771.98,9771.98,9771.98,109],["2018-01-25",9771.98,9771.98,9771.98,9771.98,0],["2018-01-26",9265.29,9265.29,9265.29,9265.29,502],["2018-01-29",9265.29,9771.98,9265.29,9771.98,1710],["2018-01-30",9554.83,9554.83,9554.83,9554.83,5],["2018-01-31",9771.98,9771.98,9771.98,9771.98,1100],["2018-02-01",9265.29,9265.29,9265.29,9265.29,1500],["2018-02-02",9554.83,9554.83,9554.83,9554.83,110],["2018-02-05",9554.83,9554.83,9554.83,9554.83,0],["2018-02-06",9554.83,9554.83,9554.83,9554.83,10],["2018-02-07",9554.83,9554.83,9554.83,9554.83,41],["2018-02-08",9554.83,9554.83,9554.83,9554.83,30],["2018-02-09",9554.83,9554.83,9554.83,9554.83,1508],["2018-02-12",9554.83,9554.83,9554.83,9554.83,0],["2018-02-13",9699.6,9771.98,9699.6,9699.6,3030],["2018-02-21",9916.75,9916.75,8324.28,9916.75,226100],["2018-02-22",9844.37,9844.37,8324.28,8686.21,246050],["2018-02-23",9771.98,9771.98,9699.6,9699.6,200],["2018-02-26",9771.98,9771.98,9771.98,9771.98,0],["2018-02-27",9410.06,9410.06,9410.06,9410.06,3000],["2018-02-28",9771.98,9771.98,9265.29,9265.29,7200],["2018-03-01",8686.21,8686.21,8251.9,8324.28,8200],["2018-03-02",7238.5,7238.5,7238.5,7238.5,15010],["2018-03-05",7238.5,7238.5,6514.65,6514.65,12100],["2018-03-06",6514.65,8324.28,6514.65,8324.28,20400],["2018-03-07",8324.28,8324.28,8324.28,8324.28,210],["2018-03-08",9410.06,9410.06,9410.06,9410.06,200],["2018-03-09",8034.74,8034.74,8034.74,8034.74,200],["2018-03-12",9192.9,9192.9,9192.9,9192.9,100],["2018-03-13",9192.9,9192.9,9192.9,9192.9,160000],["2018-03-14",9192.9,9192.9,9192.9,9192.9,0],["2018-03-15",9265.29,9265.29,9192.9,9192.9,2600],["2018-03-16",9265.29,9265.29,9265.29,9265.29,0],["2018-03-19",9265.29,9265.29,9265.29,9265.29,0],["2018-03-20",9265.29,9265.29,9265.29,9265.29,0],["2018-03-21",7889.97,7962.35,7889.97,7889.97,4400],["2018-03-22",8975.75,8975.75,8975.75,8975.75,130],["2018-03-23",8975.75,8975.75,8975.75,8975.75,0],["2018-03-26",8975.75,8975.75,8975.75,8975.75,0],["2018-03-27",8975.75,8975.75,8975.75,8975.75,10],["2018-03-28",8686.21,9410.06,8686.21,9410.06,200],["2018-03-29",9048.13,9048.13,9048.13,9048.13,0],["2018-03-30",9048.13,9048.13,9048.13,9048.13,0],["2018-04-02",7745.2,9337.67,7745.2,9337.67,10100],["2018-04-03",7745.2,7745.2,7745.2,7745.2,7000],["2018-04-04",7745.2,7745.2,7745.2,7745.2,10000],["2018-04-05",6804.19,8903.36,6731.81,8903.36,3500],["2018-04-06",7889.97,7889.97,7889.97,7889.97,1000],["2018-04-09",7383.27,8686.21,7310.89,8686.21,600],["2018-04-10",7238.5,7600.43,7238.5,7600.43,800],["2018-04-11",7383.27,8469.05,7383.27,8469.05,300],["2018-04-12",7745.2,7745.2,7745.2,7745.2,0],["2018-04-13",6659.42,7093.73,6587.04,6587.04,23500],["2018-04-16",7166.12,7166.12,7166.12,7166.12,330500],["2018-04-17",7093.73,8179.51,7093.73,7600.43,2400],["2018-04-18",7093.73,8758.59,7093.73,8758.59,700],["2018-04-19",7238.5,7672.81,7238.5,7672.81,200],["2018-04-20",7455.66,7455.66,7455.66,7455.66,119000],["2018-04-23",6442.27,6442.27,6369.88,6369.88,124200],["2018-04-24",7093.73,7238.5,7093.73,7238.5,400],["2018-04-26",7238.5,7238.5,7238.5,7238.5,0],["2018-04-27",6225.11,6442.27,6152.73,6152.73,3800],["2018-05-02",5356.49,7021.35,5356.49,6731.81,56800],["2018-05-03",4777.41,6007.96,4705.03,6007.96,57900],["2018-05-04",5356.49,5428.88,5356.49,5428.88,9200],["2018-05-07",6152.73,6225.11,5863.19,6225.11,13000],["2018-05-08",6948.96,6948.96,6369.88,6369.88,5000],["2018-05-09",6876.58,6948.96,6442.27,6876.58,2600],["2018-05-10",6152.73,6152.73,6152.73,6152.73,2500],["2018-05-11",6152.73,6152.73,6080.34,6080.34,1300],["2018-05-14",6659.42,6659.42,6659.42,6659.42,100],["2018-05-15",6876.58,7238.5,6804.19,7021.35,3000],["2018-05-16",7238.5,7238.5,7238.5,7238.5,100],["2018-05-17",7600.43,7600.43,7600.43,7600.43,100],["2018-05-18",7889.97,7889.97,7672.81,7672.81,400],["2018-05-21",6587.04,6587.04,6587.04,6587.04,65400],["2018-05-22",6514.65,6587.04,6514.65,6587.04,1600],["2018-05-23",5790.8,6514.65,5646.03,6514.65,1500],["2018-05-24",6152.73,6152.73,6152.73,6152.73,0],["2018-05-25",5284.11,6442.27,5284.11,6442.27,200],["2018-05-28",5646.03,5646.03,5501.26,5501.26,2000],["2018-05-29",6369.88,6369.88,6369.88,6369.88,100],["2018-05-30",7166.12,7166.12,7166.12,7166.12,100],["2018-05-31",7238.5,7238.5,6514.65,6514.65,2300],["2018-06-01",6587.04,6587.04,6587.04,6587.04,0],["2018-06-04",6587.04,6587.04,6587.04,6587.04,0],["2018-06-05",5790.8,5790.8,5646.03,5646.03,2100],["2018-06-06",6152.73,6152.73,6152.73,6152.73,100],["2018-06-07",6948.96,6948.96,6948.96,6948.96,100],["2018-06-08",7745.2,7745.2,7672.81,7672.81,200],["2018-06-11",7745.2,7745.2,7745.2,7745.2,0],["2018-06-12",7745.2,7745.2,7745.2,7745.2,0],["2018-06-13",6587.04,6587.04,6587.04,6587.04,100],["2018-06-14",7166.12,7528.04,5790.8,5790.8,1500],["2018-06-15",6152.73,6152.73,6152.73,6152.73,0],["2018-06-18",5718.42,5718.42,5501.26,5501.26,151700],["2018-06-19",6080.34,6080.34,6080.34,6080.34,100],["2018-06-20",6731.81,6731.81,6731.81,6731.81,100],["2018-06-21",5790.8,5790.8,5790.8,5790.8,41200],["2018-06-22",6152.73,6152.73,5139.34,5139.34,114000],["2018-06-25",5139.34,6080.34,4560.26,5356.49,82800],["2018-06-26",6152.73,6152.73,5066.95,5066.95,1900],["2018-06-27",5718.42,5718.42,5718.42,5718.42,100],["2018-06-28",5066.95,5066.95,4922.18,4922.18,1505500],["2018-06-29",5211.72,5211.72,5066.95,5066.95,501300],["2018-07-02",4705.03,4705.03,4487.87,4487.87,11100],["2018-07-03",4994.57,5066.95,4994.57,5066.95,200],["2018-07-04",4415.49,5066.95,4343.1,4343.1,14900],["2018-07-05",3836.41,4777.41,3836.41,4777.41,17500],["2018-07-06",4632.64,4632.64,4632.64,4632.64,0],["2018-07-09",4922.18,4922.18,3981.18,3981.18,10900],["2018-07-10",4343.1,4343.1,4343.1,4343.1,100],["2018-07-11",4343.1,4632.64,3691.64,3691.64,12000],["2018-07-12",4198.33,4198.33,4198.33,4198.33,100],["2018-07-13",4198.33,4198.33,4198.33,4198.33,1400],["2018-07-16",3908.79,3908.79,3908.79,3908.79,800],["2018-07-17",4053.56,4125.95,4053.56,4125.95,200],["2018-07-18",4125.95,4125.95,3619.25,3619.25,9000],["2018-07-19",3619.25,3619.25,3619.25,3619.25,1200],["2018-07-20",3619.25,4125.95,3619.25,4125.95,2700],["2018-07-23",3981.18,4125.95,3619.25,4125.95,46300],["2018-07-24",3764.02,4343.1,3619.25,4343.1,51300],["2018-07-25",3764.02,4053.56,3329.71,3329.71,55100],["2018-07-26",3619.25,3981.18,3329.71,3619.25,57900],["2018-07-27",3764.02,3981.18,3619.25,3836.41,18400],["2018-07-30",3691.64,3836.41,3691.64,3691.64,31600],["2018-07-31",3691.64,3691.64,3619.25,3619.25,14500],["2018-08-01",3619.25,3619.25,3619.25,3619.25,4500],["2018-08-02",3546.87,3619.25,3474.48,3474.48,15600],["2018-08-03",3329.71,3691.64,3257.33,3691.64,12400],["2018-08-06",3402.1,3691.64,3402.1,3691.64,13300],["2018-08-07",3764.02,3836.41,3764.02,3836.41,2700],["2018-08-08",3619.25,3836.41,3546.87,3836.41,14100],["2018-08-09",3619.25,3981.18,3619.25,3908.79,2200],["2018-08-10",3981.18,3981.18,3836.41,3981.18,4500],["2018-08-13",3619.25,3908.79,3546.87,3908.79,1400],["2018-08-14",3836.41,3908.79,3546.87,3908.79,8800],["2018-08-15",3764.02,3836.41,3691.64,3836.41,11300],["2018-08-16",4053.56,4053.56,3619.25,3619.25,2000],["2018-08-17",3836.41,3908.79,3836.41,3908.79,2200],["2018-08-20",3619.25,3619.25,3546.87,3546.87,4700],["2018-08-21",3619.25,3619.25,3546.87,3619.25,900],["2018-08-22",3619.25,3619.25,3619.25,3619.25,23800],["2018-08-23",3619.25,3619.25,3402.1,3402.1,16300],["2018-08-24",3619.25,3619.25,3546.87,3546.87,10000],["2018-08-27",3546.87,3619.25,3474.48,3619.25,4000],["2018-08-28",3691.64,3691.64,3691.64,3691.64,200],["2018-08-29",3619.25,3691.64,3619.25,3691.64,6900],["2018-08-30",3691.64,3691.64,3691.64,3691.64,100],["2018-08-31",3691.64,3691.64,3691.64,3691.64,100],["2018-09-04",3474.48,3474.48,3474.48,3474.48,15000],["2018-09-05",3619.25,3619.25,3474.48,3474.48,13700],["2018-09-06",3257.33,3474.48,2967.79,3474.48,8000],["2018-09-07",3474.48,3546.87,3329.71,3546.87,127400],["2018-09-10",3981.18,3981.18,3981.18,3981.18,4000],["2018-09-11",4560.26,4560.26,4560.26,4560.26,56300],["2018-09-12",5211.72,5211.72,5211.72,5211.72,700],["2018-09-13",5935.57,5935.57,5790.8,5935.57,110200],["2018-09-14",6442.27,6442.27,5211.72,5718.42,33700],["2018-09-17",5573.65,5573.65,4922.18,4922.18,13500],["2018-09-18",5428.88,5573.65,4777.41,5501.26,33200],["2018-09-19",4777.41,5428.88,4777.41,4922.18,22200],["2018-09-20",5066.95,5066.95,4705.03,5066.95,2500],["2018-09-21",4994.57,4994.57,4343.1,4415.49,41200],["2018-09-24",4560.26,5066.95,4560.26,5066.95,24100],["2018-09-25",5211.72,5428.88,5211.72,5428.88,4000],["2018-09-26",5501.26,5501.26,5284.11,5284.11,37500],["2018-09-27",5284.11,5356.49,4994.57,4994.57,25500],["2018-09-28",4994.57,5356.49,4994.57,5356.49,33600],["2018-10-01",5139.34,5501.26,5139.34,5139.34,145500],["2018-10-02",5356.49,5501.26,5066.95,5066.95,15900],["2018-10-03",5066.95,5284.11,5066.95,5211.72,25500],["2018-10-04",5211.72,5356.49,4777.41,4777.41,77900],["2018-10-05",5211.72,5211.72,5211.72,5211.72,3000],["2018-10-08",5066.95,5139.34,5066.95,5066.95,9400],["2018-10-09",5211.72,5211.72,4777.41,5066.95,115800],["2018-10-10",5066.95,5066.95,4994.57,4994.57,4300],["2018-10-11",4994.57,4994.57,4560.26,4994.57,73700],["2018-10-12",5597.36,5597.36,4736.23,5080.68,8000],["2018-10-15",4994.57,5597.36,4994.57,5597.36,3300],["2018-10-16",5339.02,5339.02,5339.02,5339.02,200],["2018-10-17",5597.36,5597.36,5252.91,5252.91,300],["2018-10-18",4822.34,4822.34,4736.23,4736.23,3500],["2018-10-19",5166.79,5166.79,4219.55,5166.79,3500],["2018-10-22",4564.0,4564.0,4564.0,4564.0,300],["2018-10-23",4564.0,4564.0,4477.89,4564.0,2100],["2018-10-24",4564.0,4564.0,4564.0,4564.0,500],["2018-10-25",4047.32,4047.32,3961.21,3961.21,6000],["2018-10-26",3961.21,4477.89,3875.1,3875.1,7000],["2018-10-29",4047.32,4047.32,4047.32,4047.32,500],["2018-10-30",3616.76,4391.78,3616.76,4391.78,13400],["2018-10-31",4047.32,4305.66,4047.32,4305.66,13600],["2018-11-01",3702.87,3702.87,3702.87,3702.87,700],["2018-11-02",3616.76,4133.44,3444.53,3444.53,3700],["2018-11-05",4133.44,4133.44,3702.87,3702.87,2600],["2018-11-06",4305.66,4305.66,4047.32,4219.55,800],["2018-11-07",4047.32,4305.66,3961.21,3961.21,2600],["2018-11-08",3961.21,4219.55,3961.21,4219.55,700],["2018-11-09",4305.66,4305.66,3616.76,4047.32,7000],["2018-11-12",3702.87,3961.21,3444.53,3444.53,20100],["2018-11-13",3702.87,3702.87,3444.53,3444.53,7100],["2018-11-14",3530.64,3530.64,3530.64,3530.64,4000],["2018-11-15",3530.64,3702.87,3530.64,3616.76,1500],["2018-11-16",3616.76,3616.76,3616.76,3616.76,800],["2018-11-19",3616.76,3616.76,3530.64,3616.76,2000],["2018-11-20",3616.76,3616.76,3444.53,3444.53,3300],["2018-11-21",3702.87,3875.1,3616.76,3875.1,3500],["2018-11-22",3788.98,3788.98,3788.98,3788.98,1700],["2018-11-23",3875.1,3875.1,3875.1,3875.1,400],["2018-11-26",3875.1,3875.1,3875.1,3875.1,0],["2018-11-27",3616.76,3875.1,3616.76,3875.1,600],["2018-11-28",3530.64,3616.76,3530.64,3616.76,5400],["2018-11-29",3702.87,3788.98,3702.87,3788.98,400],["2018-11-30",3788.98,3788.98,3530.64,3530.64,500],["2018-12-03",3702.87,3875.1,3702.87,3788.98,1300],["2018-12-04",3788.98,3788.98,3788.98,3788.98,200],["2018-12-05",3788.98,3788.98,3788.98,3788.98,0],["2018-12-06",3875.1,3961.21,3530.64,3530.64,2900],["2018-12-07",3702.87,3702.87,3702.87,3702.87,900],["2018-12-10",3702.87,3702.87,3702.87,3702.87,0],["2018-12-11",3875.1,3875.1,3530.64,3530.64,1800],["2018-12-12",3616.76,3616.76,3530.64,3616.76,2400],["2018-12-13",3616.76,3616.76,3616.76,3616.76,0],["2018-12-14",3702.87,3702.87,3358.42,3530.64,37600],["2018-12-17",3444.53,3616.76,3358.42,3444.53,9100],["2018-12-18",3444.53,3444.53,3272.3,3358.42,16100],["2018-12-19",3272.3,3358.42,3272.3,3358.42,900],["2018-12-20",3358.42,3358.42,3358.42,3358.42,0],["2018-12-21",3358.42,3358.42,2927.85,3100.08,2900],["2018-12-24",3272.3,3358.42,3013.96,3100.08,14900],["2018-12-25",3100.08,3100.08,2755.62,3100.08,9200],["2018-12-26",3013.96,3013.96,2669.51,2669.51,5100],["2018-12-27",3013.96,3100.08,3013.96,3013.96,2100],["2018-12-28",2841.74,2927.85,2755.62,2927.85,10000],["2019-01-02",2755.62,2755.62,2583.4,2583.4,19500],["2019-01-03",2583.4,2583.4,2497.28,2583.4,22400],["2019-01-04",2497.28,2583.4,2497.28,2583.4,8000],["2019-01-07",2583.4,2927.85,2583.4,2841.74,10700],["2019-01-08",2927.85,3013.96,2927.85,3013.96,62400],["2019-01-09",3100.08,3100.08,2583.4,2927.85,15400],["2019-01-10",3100.08,3100.08,2927.85,3100.08,7400],["2019-01-11",3013.96,3100.08,3013.96,3013.96,10400],["2019-01-14",3013.96,3100.08,2583.4,2669.51,27000],["2019-01-15",2927.85,3013.96,2927.85,3013.96,2100],["2019-01-16",2927.85,2927.85,2927.85,2927.85,0],["2019-01-17",2927.85,2927.85,2755.62,2841.74,6600],["2019-01-18",2841.74,2841.74,2841.74,2841.74,400],["2019-01-21",2841.74,2841.74,2755.62,2755.62,9100],["2019-01-22",2669.51,2927.85,2497.28,2841.74,40100],["2019-01-23",2755.62,2841.74,2583.4,2583.4,7100],["2019-01-24",2841.74,2927.85,2755.62,2927.85,14600],["2019-01-25",2755.62,2755.62,2755.62,2755.62,813700],["2019-01-28",2841.74,2841.74,2755.62,2755.62,33800],["2019-01-29",2755.62,2755.62,2755.62,2755.62,0],["2019-01-30",2669.51,2669.51,2669.51,2669.51,3000],["2019-01-31",2841.74,2927.85,2841.74,2927.85,1600],["2019-02-01",2841.74,2841.74,2755.62,2755.62,4600],["2019-02-11",2755.62,2755.62,2755.62,2755.62,1100],["2019-02-12",2927.85,2927.85,2755.62,2755.62,10100],["2019-02-13",2927.85,2927.85,2669.51,2755.62,34500],["2019-02-14",2669.51,2669.51,2583.4,2583.4,24100],["2019-02-15",2755.62,2755.62,2669.51,2669.51,7100],["2019-02-18",2755.62,2755.62,2497.28,2497.28,3800],["2019-02-19",2755.62,2755.62,2497.28,2497.28,22500],["2019-02-20",2669.51,2755.62,2669.51,2755.62,10700],["2019-02-21",2755.62,2755.62,2755.62,2755.62,0],["2019-02-22",2669.51,2669.51,2583.4,2583.4,2100],["2019-02-25",2497.28,2669.51,2497.28,2497.28,3500],["2019-02-26",2583.4,2583.4,2583.4,2583.4,1000],["2019-02-27",2583.4,2583.4,2583.4,2583.4,0],["2019-02-28",2497.28,2583.4,2497.28,2583.4,142300],["2019-03-01",2583.4,2669.51,2583.4,2669.51,31200],["2019-03-04",2497.28,2497.28,2325.06,2497.28,15500],["2019-03-05",2497.28,2497.28,2411.17,2411.17,4600],["2019-03-06",2497.28,2497.28,2497.28,2497.28,2100],["2019-03-07",2497.28,2497.28,2497.28,2497.28,13000],["2019-03-08",2497.28,2497.28,2497.28,2497.28,300],["2019-03-11",2411.17,2497.28,2238.94,2497.28,16000],["2019-03-12",2497.28,2583.4,2497.28,2583.4,3400],["2019-03-13",2497.28,2497.28,2497.28,2497.28,4500],["2019-03-14",2411.17,2497.28,2411.17,2497.28,13000],["2019-03-15",2497.28,2497.28,2411.17,2411.17,4200],["2019-03-18",2497.28,2497.28,2411.17,2497.28,6400],["2019-03-19",2497.28,2497.28,2411.17,2497.28,16000],["2019-03-20",2497.28,2755.62,2497.28,2755.62,22100],["2019-03-21",3013.96,3013.96,2841.74,3013.96,99600],["2019-03-22",3100.08,3358.42,3100.08,3358.42,16000],["2019-03-25",2927.85,2927.85,2755.62,2755.62,10900],["2019-03-26",2583.4,2583.4,2497.28,2583.4,41700],["2019-03-27",2497.28,2841.74,2497.28,2841.74,40200],["2019-03-28",2755.62,2927.85,2755.62,2927.85,12300],["2019-03-29",2841.74,2841.74,2755.62,2755.62,23300],["2019-04-01",2841.74,2841.74,2669.51,2755.62,17400],["2019-04-02",2583.4,2755.62,2583.4,2669.51,30500],["2019-04-03",2583.4,2669.51,2583.4,2669.51,28200],["2019-04-04",2669.51,2669.51,2669.51,2669.51,4900],["2019-04-05",2583.4,2669.51,2497.28,2669.51,13700],["2019-04-08",2497.28,2583.4,2497.28,2583.4,14600],["2019-04-09",2497.28,2669.51,2411.17,2583.4,17200],["2019-04-10",2583.4,2583.4,2497.28,2583.4,27500],["2019-04-11",2583.4,2583.4,2583.4,2583.4,4400],["2019-04-12",2669.51,2669.51,2669.51,2669.51,3500],["2019-04-16",2583.4,2669.51,2583.4,2583.4,17400],["2019-04-17",2583.4,2583.4,2583.4,2583.4,0],["2019-04-18",2583.4,2583.4,2497.28,2497.28,1460600],["2019-04-19",2497.28,2583.4,2497.28,2497.28,30600],["2019-04-22",2497.28,2497.28,2497.28,2497.28,1100],["2019-04-23",2497.28,2497.28,2497.28,2497.28,9200],["2019-04-24",2497.28,2583.4,2411.17,2583.4,23100],["2019-04-25",2583.4,2583.4,2583.4,2583.4,3500],["2019-04-26",2497.28,2497.28,2497.28,2497.28,2600],["2019-05-02",2497.28,2497.28,2411.17,2411.17,11000],["2019-05-03",2411.17,2411.17,2325.06,2325.06,9700],["2019-05-06",2411.17,2411.17,2411.17,2411.17,5300],["2019-05-07",2411.17,2411.17,2411.17,2411.17,0],["2019-05-08",2325.06,2411.17,2325.06,2325.06,5000],["2019-05-09",2411.17,2411.17,2238.94,2238.94,9100],["2019-05-10",2238.94,2238.94,1980.6,1980.6,42400],["2019-05-13",2152.83,2152.83,2066.72,2066.72,2600],["2019-05-14",2152.83,2152.83,2152.83,2152.83,200],["2019-05-15",2152.83,2152.83,2066.72,2066.72,1400],["2019-05-16",2152.83,2152.83,1980.6,2066.72,2400],["2019-05-17",2066.72,2066.72,1894.49,1894.49,10000],["2019-05-20",1980.6,2066.72,1980.6,1980.6,4700],["2019-05-21",1894.49,1980.6,1722.26,1808.38,109300],["2019-05-22",1722.26,1722.26,1463.93,1722.26,102200],["2019-05-23",1722.26,1722.26,1463.93,1722.26,107700],["2019-05-24",1722.26,1808.38,1722.26,1808.38,126800],["2019-05-27",2066.72,2066.72,2066.72,2066.72,38100],["2019-05-28",2325.06,2325.06,2238.94,2325.06,155000],["2019-05-29",2497.28,2497.28,1980.6,1980.6,127900],["2019-05-30",1808.38,1980.6,1808.38,1808.38,82700],["2019-05-31",1980.6,1980.6,1894.49,1894.49,24000],["2019-06-03",1894.49,1894.49,1722.26,1808.38,27300],["2019-06-04",1722.26,1808.38,1636.15,1722.26,214600],["2019-06-05",1722.26,1722.26,1636.15,1722.26,41800],["2019-06-06",1722.26,1722.26,1722.26,1722.26,5900],["2019-06-07",1722.26,1808.38,1722.26,1808.38,5300],["2019-06-10",1722.26,1722.26,1636.15,1722.26,10800],["2019-06-11",1722.26,1722.26,1636.15,1636.15,197800],["2019-06-12",1636.15,1722.26,1636.15,1722.26,182728],["2019-06-13",1722.26,1722.26,1722.26,1722.26,1100],["2019-06-14",1722.26,1808.38,1636.15,1722.26,80100],["2019-06-17",1722.26,1722.26,1636.15,1636.15,162200],["2019-06-18",1636.15,1636.15,1550.04,1636.15,29400],["2019-06-19",1550.04,1722.26,1550.04,1636.15,15200],["2019-06-20",1636.15,1636.15,1463.93,1550.04,135300],["2019-06-21",1550.04,1550.04,1463.93,1550.04,43200],["2019-06-24",1550.04,1550.04,1463.93,1463.93,15600],["2019-06-25",1463.93,1550.04,1377.81,1550.04,56200],["2019-06-26",1463.93,1463.93,1377.81,1463.93,18500],["2019-06-27",1463.93,1463.93,1377.81,1463.93,24900],["2019-06-28",1463.93,1463.93,1377.81,1377.81,18900],["2019-07-01",1463.93,1463.93,1291.7,1291.7,20300],["2019-07-02",1377.81,1377.81,1377.81,1377.81,10900],["2019-07-03",1377.81,1463.93,1377.81,1377.81,23000],["2019-07-04",1463.93,1463.93,1377.81,1377.81,10800],["2019-07-05",1377.81,1550.04,1377.81,1550.04,39100],["2019-07-08",1550.04,1550.04,1377.81,1463.93,18100],["2019-07-09",1463.93,1463.93,1463.93,1463.93,12400],["2019-07-10",1463.93,1636.15,1463.93,1636.15,59300],["2019-07-11",1636.15,1808.38,1636.15,1808.38,137700],["2019-07-12",1894.49,2066.72,1894.49,1980.6,121000],["2019-07-15",1894.49,2066.72,1808.38,1980.6,76100],["2019-07-16",1894.49,1894.49,1636.15,1722.26,99800],["2019-07-17",1722.26,1980.6,1636.15,1980.6,97600],["2019-07-18",1980.6,2066.72,1894.49,1980.6,77800],["2019-07-19",1808.38,1808.38,1636.15,1722.26,33100],["2019-07-22",1636.15,1722.26,1463.93,1550.04,105900],["2019-07-23",1550.04,1550.04,1463.93,1550.04,55700],["2019-07-24",1463.93,1636.15,1463.93,1550.04,92500],["2019-07-25",1463.93,1636.15,1463.93,1550.04,13500],["2019-07-26",1550.04,1550.04,1463.93,1550.04,13188],["2019-07-29",1463.93,1463.93,1463.93,1463.93,25200],["2019-07-30",1463.93,1463.93,1463.93,1463.93,15300],["2019-07-31",1463.93,1550.04,1463.93,1463.93,16700],["2019-08-01",1550.04,1550.04,1463.93,1550.04,9600],["2019-08-02",1463.93,1550.04,1291.7,1463.93,88800],["2019-08-05",1377.81,1463.93,1377.81,1463.93,11000],["2019-08-06",1377.81,1463.93,1291.7,1377.81,60900],["2019-08-07",1291.7,1291.7,1205.59,1291.7,64900],["2019-08-08",1291.7,1377.81,1291.7,1377.81,15200],["2019-08-09",1377.81,1377.81,1377.81,1377.81,16700],["2019-08-12",1291.7,1377.81,1291.7,1377.81,8800],["2019-08-13",1291.7,1377.81,1291.7,1291.7,18600],["2019-08-14",1291.7,1463.93,1291.7,1377.81,12100],["2019-08-15",1463.93,1550.04,1463.93,1550.04,23300],["2019-08-16",1463.93,1463.93,1463.93,1463.93,37700],["2019-08-19",1463.93,1463.93,1463.93,1463.93,52100],["2019-08-20",1463.93,1550.04,1463.93,1463.93,12900],["2019-08-21",1550.04,1550.04,1463.93,1550.04,700],["2019-08-22",1463.93,1463.93,1377.81,1377.81,73200],["2019-08-23",1463.93,1463.93,1377.81,1377.81,6300],["2019-08-26",1463.93,1463.93,1377.81,1463.93,2300],["2019-08-27",1463.93,1463.93,1377.81,1377.81,36000],["2019-08-28",1377.81,1377.81,1377.81,1377.81,9100],["2019-08-29",1377.81,1377.81,1377.81,1377.81,1000],["2019-08-30",1377.81,1377.81,1377.81,1377.81,2000],["2019-09-03",1463.93,1463.93,1463.93,1463.93,4600],["2019-09-04",1463.93,1463.93,1463.93,1463.93,0],["2019-09-05",1463.93,1463.93,1377.81,1377.81,4200],["2019-09-06",1377.81,1377.81,1205.59,1377.81,59100],["2019-09-09",1291.7,1377.81,1291.7,1291.7,8700],["2019-09-10",1291.7,1291.7,1205.59,1205.59,4400],["2019-09-11",1291.7,1291.7,1205.59,1291.7,7100],["2019-09-12",1291.7,1377.81,1291.7,1377.81,24800],["2019-09-13",1377.81,1377.81,1377.81,1377.81,601100],["2019-09-16",1377.81,1377.81,1377.81,1377.81,3000],["2019-09-17",1291.7,1291.7,1291.7,1291.7,15700],["2019-09-18",1377.81,1377.81,1291.7,1291.7,2900],["2019-09-19",1291.7,1377.81,1291.7,1377.81,900],["2019-09-20",1377.81,1377.81,1377.81,1377.81,500],["2019-09-23",1291.7,1377.81,1291.7,1377.81,500],["2019-09-24",1291.7,1291.7,1291.7,1291.7,7600],["2019-09-25",1291.7,1291.7,1291.7,1291.7,600],["2019-09-26",1291.7,1291.7,1291.7,1291.7,12100],["2019-09-27",1291.7,1291.7,1291.7,1291.7,100],["2019-09-30",1377.81,1463.93,1377.81,1463.93,26300],["2019-10-01",1291.7,1291.7,1291.7,1291.7,8900],["2019-10-02",1377.81,1377.81,1377.81,1377.81,400],["2019-10-03",1291.7,1291.7,1291.7,1291.7,5000],["2019-10-04",1377.81,1377.81,1291.7,1291.7,10300],["2019-10-07",1377.81,1377.81,1291.7,1291.7,22800],["2019-10-08",1291.7,1291.7,1119.47,1291.7,100800],["2019-10-09",1291.7,1291.7,1291.7,1291.7,16300],["2019-10-10",1291.7,1377.81,1291.7,1377.81,20300],["2019-10-11",1377.81,1377.81,1291.7,1291.7,48900],["2019-10-14",1291.7,1377.81,1291.7,1291.7,27000],["2019-10-15",1291.7,1377.81,1291.7,1291.7,43100],["2019-10-16",1291.7,1291.7,1291.7,1291.7,3900],["2019-10-17",1291.7,1291.7,1291.7,1291.7,8700],["2019-10-18",1291.7,1291.7,1291.7,1291.7,29200],["2019-10-21",1291.7,1291.7,1291.7,1291.7,15300],["2019-10-22",1291.7,1291.7,1291.7,1291.7,10500],["2019-10-23",1205.59,1291.7,1205.59,1291.7,17100],["2019-10-24",1291.7,1291.7,1205.59,1205.59,3000],["2019-10-25",1205.59,1291.7,1205.59,1291.7,7200],["2019-10-28",1205.59,1291.7,1205.59,1291.7,35400],["2019-10-29",1291.7,1291.7,1291.7,1291.7,10400],["2019-10-30",1205.59,1291.7,1205.59,1291.7,1400],["2019-10-31",1205.59,1205.59,1205.59,1205.59,6200],["2019-11-01",1205.59,1205.59,1205.59,1205.59,9900],["2019-11-04",1291.7,1291.7,1205.59,1205.59,400],["2019-11-05",1291.7,1291.7,1205.59,1205.59,17400],["2019-11-06",1205.59,1205.59,1205.59,1205.59,500],["2019-11-07",1291.7,1291.7,1205.59,1205.59,1100],["2019-11-08",1205.59,1205.59,1205.59,1205.59,5100],["2019-11-11",1291.7,1291.7,1205.59,1205.59,200],["2019-11-12",1291.7,1291.7,1291.7,1291.7,0],["2019-11-13",1205.59,1291.7,1205.59,1291.7,8600],["2019-11-14",1291.7,1291.7,1291.7,1291.7,100],["2019-11-15",1205.59,1205.59,1205.59,1205.59,3500],["2019-11-18",1205.59,1205.59,1205.59,1205.59,12500],["2019-11-19",1119.47,1291.7,1119.47,1291.7,22000],["2019-11-20",1291.7,1291.7,1291.7,1291.7,1000],["2019-11-21",1291.7,1291.7,1291.7,1291.7,7600],["2019-11-22",1291.7,1291.7,1291.7,1291.7,8000],["2019-11-25",1291.7,1291.7,1291.7,1291.7,5600],["2019-11-26",1377.81,1463.93,1377.81,1463.93,112400],["2019-11-27",1550.04,1636.15,1463.93,1463.93,140900],["2019-11-28",1463.93,1463.93,1377.81,1377.81,31500],["2019-11-29",1291.7,1377.81,1291.7,1377.81,58600],["2019-12-02",1291.7,1463.93,1291.7,1463.93,40200],["2019-12-03",1463.93,1550.04,1463.93,1550.04,411100],["2019-12-04",1636.15,1636.15,1636.15,1636.15,69300],["2019-12-05",1808.38,1808.38,1722.26,1808.38,55800],["2019-12-06",2066.72,2066.72,1550.04,1808.38,153500],["2019-12-09",1808.38,1980.6,1636.15,1980.6,142600],["2019-12-10",1808.38,2066.72,1808.38,2066.72,100100],["2019-12-11",2238.94,2325.06,2238.94,2325.06,133900],["2019-12-12",2497.28,2669.51,2497.28,2669.51,44300],["2019-12-13",2927.85,2927.85,2669.51,2669.51,207700],["2019-12-16",2669.51,3186.19,2583.4,3186.19,126200],["2019-12-17",3186.19,3444.53,3186.19,3444.53,109800],["2019-12-18",3875.1,3961.21,3875.1,3961.21,332900],["2019-12-19",4305.66,4391.78,3444.53,3444.53,219880],["2019-12-20",3272.3,3616.76,3186.19,3358.42,91600],["2019-12-23",3530.64,3702.87,2841.74,3444.53,54800],["2019-12-24",2841.74,3013.96,2755.62,2755.62,120300],["2019-12-25",2755.62,3013.96,2411.17,2411.17,65200],["2019-12-26",2152.83,2583.4,2152.83,2238.94,78300],["2019-12-27",2497.28,2497.28,2411.17,2497.28,38600],["2019-12-30",2238.94,2755.62,2152.83,2411.17,46500],["2019-12-31",2238.94,2411.17,1980.6,1980.6,30300],["2020-01-02",2325.06,2325.06,2238.94,2238.94,6000],["2020-01-03",2325.06,2411.17,1980.6,2325.06,30200],["2020-01-06",2066.72,2325.06,1980.6,2325.06,22700],["2020-01-07",2497.28,2497.28,2497.28,2497.28,95500],["2020-01-08",2841.74,2841.74,2841.74,2841.74,89000],["2020-01-09",2669.51,2927.85,2497.28,2927.85,16200],["2020-01-10",2841.74,2927.85,2411.17,2927.85,5600],["2020-01-13",2583.4,2841.74,2497.28,2497.28,55600],["2020-01-14",2152.83,2669.51,2152.83,2497.28,10400],["2020-01-15",2325.06,2583.4,2325.06,2325.06,12700],["2020-01-16",2411.17,2669.51,2411.17,2669.51,17400],["2020-01-17",2497.28,2755.62,2411.17,2497.28,9900],["2020-01-20",2411.17,2927.85,2411.17,2927.85,9600],["2020-01-21",2927.85,2927.85,2669.51,2669.51,16500],["2020-01-22",2669.51,2927.85,2669.51,2927.85,5600],["2020-01-30",2583.4,2583.4,2497.28,2497.28,19000],["2020-01-31",2411.17,2411.17,2411.17,2411.17,5700],["2020-02-03",2411.17,2411.17,2152.83,2411.17,20800],["2020-02-04",2669.51,2669.51,2411.17,2669.51,29100],["2020-02-05",2841.74,2841.74,2669.51,2669.51,37900],["2020-02-06",3100.08,3100.08,2927.85,3100.08,98500],["2020-02-07",3358.42,3358.42,2927.85,3013.96,15100],["2020-02-10",2927.85,2927.85,2841.74,2841.74,14600],["2020-02-11",3186.19,3186.19,2841.74,2927.85,5600],["2020-02-12",3100.08,3100.08,2497.28,3013.96,8100],["2020-02-13",3013.96,3013.96,2497.28,2583.4,14100],["2020-02-14",2755.62,2755.62,2497.28,2669.51,2300],["2020-02-17",2755.62,2755.62,2325.06,2497.28,44600],["2020-02-18",2325.06,2583.4,2325.06,2497.28,35700],["2020-02-19",2669.51,2669.51,2411.17,2583.4,20300],["2020-02-20",2411.17,2669.51,2411.17,2669.51,11900],["2020-02-21",2755.62,2841.74,2583.4,2841.74,11800],["2020-02-24",2583.4,2583.4,2497.28,2497.28,14600],["2020-02-25",2669.51,2755.62,2583.4,2583.4,32900],["2020-02-26",2927.85,2927.85,2669.51,2755.62,17000],["2020-02-27",2841.74,2841.74,2755.62,2755.62,3600],["2020-02-28",2669.51,2669.51,2669.51,2669.51,16300],["2020-03-02",2497.28,2497.28,2497.28,2497.28,4500],["2020-03-03",2497.28,2841.74,2411.17,2583.4,20300],["2020-03-04",2755.62,2755.62,2669.51,2669.51,1900],["2020-03-05",2755.62,2755.62,2583.4,2583.4,16500],["2020-03-06",2497.28,2497.28,2497.28,2497.28,8000],["2020-03-09",2411.17,2497.28,2152.83,2152.83,56000],["2020-03-10",1980.6,2152.83,1980.6,2152.83,40800],["2020-03-11",2152.83,2325.06,2066.72,2325.06,8500],["2020-03-12",2066.72,2152.83,2066.72,2152.83,2700],["2020-03-13",1980.6,2066.72,1980.6,2066.72,15700],["2020-03-16",1980.6,1980.6,1980.6,1980.6,100],["2020-03-17",2066.72,2066.72,1980.6,1980.6,2200],["2020-03-18",2066.72,2325.06,2066.72,2325.06,22400],["2020-03-19",2238.94,2325.06,2152.83,2238.94,8020],["2020-03-20",2152.83,2152.83,2152.83,2152.83,2200],["2020-03-23",1980.6,2152.83,1980.6,2066.72,7700],["2020-03-24",2066.72,2066.72,2066.72,2066.72,500],["2020-03-25",2238.94,2238.94,2238.94,2238.94,3800],["2020-03-26",2238.94,2238.94,2238.94,2238.94,100],["2020-03-27",2238.94,2238.94,2238.94,2238.94,0],["2020-03-30",2411.17,2411.17,1980.6,1980.6,2300],["2020-03-31",1980.6,1980.6,1894.49,1980.6,6400],["2020-04-01",2152.83,2238.94,1980.6,2238.94,1800],["2020-04-03",2411.17,2411.17,2411.17,2411.17,100],["2020-04-06",2497.28,2497.28,2497.28,2497.28,1100],["2020-04-07",2497.28,2583.4,2238.94,2238.94,10300],["2020-04-08",2325.06,2411.17,2325.06,2411.17,300],["2020-04-09",2411.17,2411.17,2411.17,2411.17,0],["2020-04-10",2411.17,2411.17,2411.17,2411.17,0],["2020-04-13",2411.17,2411.17,2238.94,2238.94,9100],["2020-04-14",2238.94,2238.94,1980.6,1980.6,4700],["2020-04-15",2066.72,2066.72,1980.6,1980.6,3400],["2020-04-16",2152.83,2152.83,2152.83,2152.83,4000],["2020-04-17",2152.83,2238.94,2152.83,2238.94,200],["2020-04-20",2152.83,2152.83,2066.72,2152.83,8200],["2020-04-21",2152.83,2152.83,2066.72,2066.72,200],["2020-04-22",2152.83,2238.94,2152.83,2238.94,603100],["2020-04-23",2152.83,2411.17,2152.83,2238.94,1000],["2020-04-24",2238.94,2238.94,2238.94,2238.94,200],["2020-04-27",2238.94,2325.06,2238.94,2325.06,300],["2020-04-28",2325.06,2325.06,2325.06,2325.06,1500],["2020-04-29",2325.06,2325.06,2325.06,2325.06,0],["2020-05-04",2238.94,2238.94,2238.94,2238.94,900],["2020-05-05",2238.94,2238.94,2238.94,2238.94,100],["2020-05-06",2066.72,2238.94,2066.72,2238.94,10700],["2020-05-07",2238.94,2411.17,2238.94,2238.94,13900],["2020-05-08",2152.83,2325.06,2152.83,2238.94,9400],["2020-05-11",2325.06,2325.06,2152.83,2325.06,10500],["2020-05-12",2238.94,2238.94,2238.94,2238.94,0],["2020-05-13",2238.94,2238.94,2152.83,2238.94,2000],["2020-05-14",2152.83,2238.94,2152.83,2238.94,1300],["2020-05-15",2325.06,2325.06,2238.94,2238.94,1100],["2020-05-18",2325.06,2497.28,2152.83,2152.83,28800],["2020-05-19",2152.83,2325.06,2152.83,2238.94,6200],["2020-05-20",2238.94,2238.94,2238.94,2238.94,3100],["2020-05-21",2238.94,2238.94,2238.94,2238.94,3900],["2020-05-22",2238.94,2238.94,2238.94,2238.94,1300],["2020-05-25",2325.06,2325.06,2325.06,2325.06,500],["2020-05-26",2152.83,2238.94,2152.83,2238.94,1000],["2020-05-27",2066.72,2152.83,2066.72,2152.83,1000],["2020-05-28",2152.83,2152.83,2152.83,2152.83,1000],["2020-05-29",2152.83,2152.83,2152.83,2152.83,200],["2020-06-01",2152.83,2152.83,2152.83,2152.83,1100],["2020-06-02",2238.94,2238.94,2238.94,2238.94,4200],["2020-06-03",2238.94,2238.94,2238.94,2238.94,100],["2020-06-04",2238.94,2238.94,2152.83,2152.83,13900],["2020-06-05",2238.94,2238.94,2238.94,2238.94,200],["2020-06-08",2325.06,2325.06,2152.83,2152.83,13700],["2020-06-09",2152.83,2152.83,2066.72,2066.72,1900],["2020-06-10",2152.83,2325.06,2152.83,2325.06,2100],["2020-06-11",2325.06,2325.06,2238.94,2238.94,11300],["2020-06-12",2238.94,2238.94,2238.94,2238.94,2000],["2020-06-15",2238.94,2238.94,2238.94,2238.94,100],["2020-06-16",2238.94,2238.94,2152.83,2152.83,13800],["2020-06-17",2238.94,2325.06,2238.94,2325.06,3800],["2020-06-18",2325.06,2325.06,2325.06,2325.06,100],["2020-06-19",2238.94,2325.06,2238.94,2325.06,1200],["2020-06-22",2152.83,2238.94,2152.83,2238.94,3600],["2020-06-23",2238.94,2238.94,2152.83,2152.83,6200],["2020-06-24",2152.83,2152.83,2152.83,2152.83,1200],["2020-06-25",2152.83,2152.83,2152.83,2152.83,6800],["2020-06-26",2152.83,2152.83,2152.83,2152.83,6300],["2020-06-29",2152.83,2152.83,2066.72,2066.72,3200],["2020-06-30",2152.83,2152.83,2152.83,2152.83,2000],["2020-07-01",2238.94,2238.94,2238.94,2238.94,300],["2020-07-02",2238.94,2238.94,2238.94,2238.94,700],["2020-07-03",2152.83,2152.83,2152.83,2152.83,2700],["2020-07-06",2152.83,2238.94,2152.83,2238.94,9300],["2020-07-07",2325.06,2325.06,2325.06,2325.06,1000],["2020-07-08",2325.06,2325.06,2325.06,2325.06,0],["2020-07-09",2238.94,2238.94,2238.94,2238.94,300],["2020-07-10",2152.83,2152.83,2152.83,2152.83,3000],["2020-07-13",2066.72,2152.83,2066.72,2152.83,12500],["2020-07-14",2238.94,2238.94,2238.94,2238.94,3400],["2020-07-15",2238.94,2238.94,2238.94,2238.94,0],["2020-07-16",2238.94,2238.94,2238.94,2238.94,4000],["2020-07-17",2238.94,2238.94,2238.94,2238.94,11000],["2020-07-20",2152.83,2152.83,1980.6,2152.83,44800],["2020-07-21",2152.83,2152.83,1980.6,1980.6,1600],["2020-07-22",2152.83,2152.83,1980.6,1980.6,5100],["2020-07-23",2066.72,2066.72,2066.72,2066.72,100],["2020-07-24",1808.38,2152.83,1808.38,2152.83,1500],["2020-07-27",2066.72,2066.72,2066.72,2066.72,2000],["2020-07-28",1808.38,2066.72,1808.38,2066.72,1900],["2020-07-29",1980.6,1980.6,1808.38,1808.38,700],["2020-07-30",1722.26,2066.72,1722.26,2066.72,3600],["2020-07-31",1980.6,1980.6,1980.6,1980.6,400],["2020-08-03",1980.6,2066.72,1980.6,2066.72,1000],["2020-08-04",1980.6,2066.72,1980.6,2066.72,600],["2020-08-05",1980.6,1980.6,1980.6,1980.6,3400],["2020-08-06",1980.6,1980.6,1980.6,1980.6,300],["2020-08-07",1980.6,2238.94,1722.26,2066.72,21800],["2020-08-10",1980.6,2066.72,1980.6,2066.72,1600],["2020-08-11",2066.72,2066.72,2066.72,2066.72,200],["2020-08-12",1980.6,2066.72,1980.6,2066.72,6700],["2020-08-13",2066.72,2066.72,1894.49,1894.49,3500],["2020-08-14",2238.94,2238.94,1980.6,1980.6,1500],["2020-08-17",2152.83,2152.83,2152.83,2152.83,200],["2020-08-18",2152.83,2152.83,2152.83,2152.83,0],["2020-08-19",2066.72,2066.72,1980.6,1980.6,2300],["2020-08-20",2066.72,2066.72,2066.72,2066.72,100],["2020-08-21",1980.6,2238.94,1980.6,2066.72,64200],["2020-08-24",1808.38,2152.83,1808.38,2066.72,15900],["2020-08-25",2152.83,2152.83,1980.6,2066.72,6800],["2020-08-26",1980.6,1980.6,1980.6,1980.6,4900],["2020-08-27",2066.72,2238.94,2066.72,2238.94,14400],["2020-08-28",2325.06,2325.06,2152.83,2152.83,1000],["2020-08-31",2325.06,2325.06,2152.83,2152.83,2500],["2020-09-01",2325.06,2325.06,2152.83,2152.83,4800],["2020-09-03",2325.06,2411.17,2238.94,2238.94,1600],["2020-09-04",2238.94,2238.94,2152.83,2152.83,2300],["2020-09-07",2411.17,2411.17,1980.6,2238.94,16000],["2020-09-08",2411.17,2411.17,2238.94,2411.17,25900],["2020-09-09",2411.17,2669.51,2411.17,2669.51,31000],["2020-09-10",2927.85,3013.96,2669.51,2669.51,2100],["2020-09-11",2841.74,3358.42,2497.28,3358.42,13900],["2020-09-14",2411.17,2497.28,2411.17,2411.17,8800],["2020-09-15",2325.06,2325.06,2152.83,2152.83,39000],["2020-09-16",2411.17,2411.17,1980.6,2238.94,22900],["2020-09-17",2066.72,2152.83,1894.49,1980.6,23800],["2020-09-18",2152.83,2152.83,2066.72,2152.83,7500],["2020-09-21",2152.83,2325.06,1980.6,2325.06,52800],["2020-09-22",2238.94,2325.06,2238.94,2325.06,64800],["2020-09-23",2411.17,2497.28,2325.06,2497.28,18900],["2020-09-24",2497.28,2497.28,2411.17,2411.17,34200],["2020-09-25",2411.17,2411.17,2152.83,2152.83,8500],["2020-09-28",2152.83,2325.06,2152.83,2325.06,18100],["2020-09-29",2238.94,2238.94,2238.94,2238.94,4300],["2020-09-30",2238.94,2238.94,1980.6,2066.72,88800],["2020-10-01",2152.83,2238.94,2152.83,2238.94,6100],["2020-10-02",2325.06,2325.06,2152.83,2325.06,16600],["2020-10-05",2152.83,2152.83,1980.6,2066.72,47600],["2020-10-06",2152.83,2152.83,2066.72,2066.72,9500],["2020-10-07",2152.83,2152.83,2152.83,2152.83,1300],["2020-10-08",2152.83,2152.83,2066.72,2066.72,27300],["2020-10-09",2152.83,2152.83,2152.83,2152.83,200],["2020-10-12",2152.83,2411.17,2152.83,2411.17,43100],["2020-10-13",2411.17,2669.51,2411.17,2669.51,177400],["2020-10-14",2927.85,2927.85,2755.62,2927.85,99800],["2020-10-15",3358.42,3358.42,2497.28,2927.85,56500],["2020-10-16",2841.74,3013.96,2841.74,3013.96,118700],["2020-10-19",3013.96,3013.96,2583.4,2927.85,8900],["2020-10-20",2841.74,2927.85,2583.4,2927.85,20800],["2020-10-21",2755.62,2927.85,2325.06,2841.74,5900],["2020-10-22",2411.17,2841.74,2411.17,2841.74,6400],["2020-10-23",2841.74,3013.96,2755.62,3013.96,24200],["2020-10-26",3013.96,3013.96,2927.85,2927.85,9800],["2020-10-27",2927.85,3013.96,2927.85,2927.85,3400],["2020-10-28",3013.96,3013.96,3013.96,3013.96,0],["2020-10-29",2583.4,2755.62,2583.4,2583.4,33200],["2020-10-30",2841.74,2927.85,2238.94,2238.94,150500],["2020-11-02",2411.17,2497.28,2152.83,2497.28,12500],["2020-11-03",2411.17,2497.28,2066.72,2325.06,123300],["2020-11-04",2152.83,2325.06,2152.83,2325.06,20400],["2020-11-05",2411.17,2411.17,2411.17,2411.17,100],["2020-11-06",2411.17,2411.17,2152.83,2152.83,3200],["2020-11-09",2238.94,2325.06,2238.94,2238.94,15600],["2020-11-10",2238.94,2325.06,2238.94,2325.06,3500],["2020-11-11",2238.94,2325.06,2152.83,2238.94,38800],["2020-11-12",2411.17,2497.28,2325.06,2411.17,15500],["2020-11-13",2583.4,2583.4,2238.94,2238.94,4200],["2020-11-16",2411.17,2411.17,2325.06,2325.06,17100],["2020-11-17",2411.17,2411.17,2238.94,2411.17,27300],["2020-11-18",2497.28,2497.28,2152.83,2152.83,41200],["2020-11-19",2411.17,2411.17,2238.94,2238.94,20500],["2020-11-20",2411.17,2411.17,2325.06,2325.06,50300],["2020-11-23",2325.06,2411.17,2325.06,2411.17,40600],["2020-11-24",2583.4,2583.4,2325.06,2411.17,67000],["2020-11-25",2411.17,2411.17,2325.06,2325.06,54800],["2020-11-26",2411.17,2411.17,2325.06,2325.06,5600],["2020-11-27",2325.06,2325.06,2325.06,2325.06,8400],["2020-11-30",2411.17,2497.28,2325.06,2325.06,42700],["2020-12-01",2325.06,2497.28,2325.06,2497.28,712500],["2020-12-02",2411.17,2497.28,2411.17,2411.17,14800],["2020-12-03",2411.17,2411.17,2238.94,2325.06,35200],["2020-12-04",2411.17,2411.17,2411.17,2411.17,5600],["2020-12-07",2497.28,2497.28,2411.17,2497.28,13700],["2020-12-08",2497.28,2497.28,2497.28,2497.28,26800],["2020-12-09",2497.28,2497.28,2497.28,2497.28,300],["2020-12-10",2755.62,2755.62,2325.06,2325.06,26400],["2020-12-11",2325.06,2497.28,2325.06,2497.28,21700],["2020-12-14",2497.28,2497.28,2497.28,2497.28,27800],["2020-12-15",2497.28,2497.28,2497.28,2497.28,14400],["2020-12-16",2669.51,2669.51,2497.28,2669.51,600],["2020-12-17",2583.4,2583.4,2583.4,2583.4,3100],["2020-12-18",2583.4,2755.62,2583.4,2669.51,12100],["2020-12-21",2669.51,3013.96,2669.51,3013.96,25700],["2020-12-22",2927.85,3186.19,2927.85,3186.19,27300],["2020-12-23",3100.08,3100.08,2841.74,2841.74,22600],["2020-12-24",2583.4,2841.74,2583.4,2841.74,5700],["2020-12-25",2841.74,2927.85,2841.74,2927.85,2400],["2020-12-28",2583.4,2927.85,2583.4,2927.85,2600],["2020-12-29",2927.85,2927.85,2927.85,2927.85,906170],["2020-12-30",2583.4,2841.74,2583.4,2755.62,5500],["2020-12-31",2755.62,2755.62,2755.62,2755.62,16300],["2021-01-04",2755.62,2927.85,2411.17,2927.85,75880],["2021-01-05",2669.51,2841.74,2583.4,2841.74,19600],["2021-01-06",2927.85,3013.96,2927.85,2927.85,34200],["2021-01-07",2927.85,3272.3,2927.85,3272.3,13200],["2021-01-08",3013.96,3100.08,3013.96,3013.96,51200],["2021-01-11",3100.08,3100.08,2927.85,3013.96,23200],["2021-01-12",3013.96,3013.96,2841.74,3013.96,34700],["2021-01-13",3013.96,3358.42,3013.96,3358.42,198100],["2021-01-14",3444.53,3444.53,3272.3,3444.53,16600],["2021-01-15",3702.87,3702.87,3186.19,3358.42,99730],["2021-01-18",3358.42,3530.64,3186.19,3444.53,147000],["2021-01-19",3616.76,3788.98,3444.53,3616.76,102600],["2021-01-20",4133.44,4133.44,3444.53,3875.1,39100],["2021-01-21",3616.76,4391.78,3444.53,4391.78,96900],["2021-01-22",4391.78,4564.0,4047.32,4305.66,24000],["2021-01-25",4391.78,4736.23,3875.1,3875.1,75300],["2021-01-26",4219.55,4219.55,3530.64,3702.87,242300],["2021-01-27",3616.76,3616.76,3444.53,3616.76,48700],["2021-01-28",3875.1,3875.1,3013.96,3272.3,85900],["2021-01-29",3444.53,3530.64,3444.53,3530.64,43000],["2021-02-01",3530.64,3530.64,3358.42,3358.42,43300],["2021-02-02",3444.53,3530.64,3272.3,3530.64,119300],["2021-02-03",3702.87,3875.1,3616.76,3875.1,17300],["2021-02-04",3961.21,3961.21,3272.3,3788.98,43300],["2021-02-05",4047.32,4133.44,3788.98,3788.98,16700],["2021-02-08",4047.32,4047.32,3616.76,3616.76,15100],["2021-02-09",3875.1,3875.1,3616.76,3788.98,7000],["2021-02-17",4219.55,4219.55,3788.98,3788.98,38500],["2021-02-18",3788.98,3875.1,3788.98,3875.1,94900],["2021-02-19",3875.1,3875.1,3788.98,3875.1,27700],["2021-02-22",3875.1,3961.21,3875.1,3961.21,67700],["2021-02-23",4133.44,4133.44,3875.1,3961.21,243900],["2021-02-24",4047.32,4047.32,3875.1,3961.21,271700],["2021-02-25",4219.55,4477.89,3961.21,4391.78,106200],["2021-02-26",4047.32,4391.78,4047.32,4391.78,21500],["2021-03-01",4133.44,4391.78,4133.44,4305.66,17500],["2021-03-02",4564.0,4564.0,4305.66,4305.66,37500],["2021-03-03",4305.66,4391.78,4305.66,4391.78,16000],["2021-03-04",4650.12,4650.12,4391.78,4391.78,481600],["2021-03-05",4305.66,4650.12,4305.66,4564.0,157600],["2021-03-08",4564.0,4650.12,4477.89,4564.0,27100],["2021-03-09",4477.89,4477.89,4391.78,4477.89,431330],["2021-03-10",4564.0,4564.0,4305.66,4477.89,135400],["2021-03-11",4391.78,4564.0,4305.66,4564.0,264600],["2021-03-12",4564.0,4994.57,4564.0,4994.57,141700],["2021-03-15",5597.36,5597.36,4994.57,4994.57,762300],["2021-03-16",5080.68,5080.68,4736.23,4908.45,46500],["2021-03-17",4736.23,4822.34,4477.89,4736.23,273700],["2021-03-18",4650.12,4908.45,4650.12,4822.34,48900],["2021-03-19",4822.34,5252.91,4822.34,5252.91,54401],["2021-03-22",5339.02,5339.02,5080.68,5166.79,24700],["2021-03-23",5166.79,5166.79,4994.57,5080.68,26000],["2021-03-24",4822.34,4994.57,4736.23,4908.45,26300],["2021-03-25",5080.68,5425.13,4994.57,5166.79,61200],["2021-03-26",5339.02,5339.02,4736.23,5080.68,72300],["2021-03-29",5080.68,5080.68,4994.57,5080.68,162000],["2021-03-30",4994.57,5080.68,4736.23,4994.57,23400],["2021-03-31",4908.45,5080.68,4822.34,4908.45,43200],["2021-04-01",4908.45,5080.68,4822.34,4994.57,31200],["2021-04-02",4994.57,4994.57,4908.45,4908.45,51000],["2021-04-05",4908.45,4994.57,4908.45,4908.45,70500],["2021-04-06",4994.57,5597.36,4908.45,5252.91,390900],["2021-04-07",5252.91,5941.81,5252.91,5941.81,245200],["2021-04-08",6027.93,6716.83,5855.7,6544.61,62400],["2021-04-09",6027.93,6286.27,5425.13,6200.15,237800],["2021-04-12",5855.7,6114.04,5855.7,6114.04,174900],["2021-04-13",6114.04,6372.38,6027.93,6200.15,184300],["2021-04-14",6114.04,6286.27,5855.7,6200.15,190900],["2021-04-15",6027.93,6027.93,5597.36,5855.7,186400],["2021-04-16",6458.49,6458.49,5769.59,5855.7,113800],["2021-04-19",5597.36,5769.59,5511.25,5683.47,143300],["2021-04-20",5683.47,5769.59,5597.36,5769.59,54100],["2021-04-22",5597.36,5597.36,5166.79,5252.91,121200],["2021-04-23",5252.91,5597.36,5080.68,5425.13,72600],["2021-04-26",5597.36,5683.47,5252.91,5425.13,95700],["2021-04-27",5511.25,5511.25,4564.0,5166.79,73700],["2021-04-28",5339.02,5425.13,5166.79,5425.13,47400],["2021-04-29",5425.13,5425.13,5339.02,5339.02,35000],["2021-05-04",5339.02,5339.02,5080.68,5166.79,107900],["2021-05-05",5166.79,5166.79,4994.57,5166.79,63800],["2021-05-06",5080.68,5166.79,5080.68,5166.79,78600],["2021-05-07",5166.79,5166.79,4994.57,5166.79,106100],["2021-05-10",5080.68,5080.68,4736.23,4736.23,122300],["2021-05-11",4822.34,5166.79,4650.12,5080.68,92200],["2021-05-12",5166.79,5166.79,4822.34,5166.79,56000],["2021-05-13",5166.79,5166.79,4908.45,4994.57,96700],["2021-05-14",4994.57,5166.79,4908.45,5080.68,969500],["2021-05-17",5080.68,5080.68,4908.45,4908.45,124900],["2021-05-18",4994.57,4994.57,4822.34,4994.57,23700],["2021-05-19",4908.45,4994.57,4822.34,4994.57,68300],["2021-05-20",4908.45,5080.68,4822.34,5080.68,73400],["2021-05-21",4994.57,5597.36,4994.57,5425.13,225100],["2021-05-24",5425.13,5855.7,5425.13,5855.7,1372100],["2021-05-25",6027.93,6027.93,5597.36,5683.47,444000],["2021-05-26",5683.47,5683.47,5425.13,5425.13,195900],["2021-05-27",5425.13,5425.13,5080.68,5166.79,79300],["2021-05-28",5166.79,5339.02,5166.79,5166.79,40700],["2021-05-31",5511.25,5511.25,4994.57,5080.68,196200],["2021-06-01",5166.79,5166.79,4994.57,5080.68,451400],["2021-06-02",5511.25,5511.25,5080.68,5166.79,14200],["2021-06-03",5080.68,5252.91,5080.68,5252.91,46000],["2021-06-04",5252.91,5339.02,5166.79,5166.79,41200],["2021-06-07",5166.79,5166.79,4994.57,5166.79,26500],["2021-06-08",5080.68,5166.79,4994.57,5166.79,23900],["2021-06-09",4994.57,5166.79,4994.57,5166.79,31900],["2021-06-10",5166.79,5425.13,5080.68,5252.91,32100],["2021-06-11",5080.68,5166.79,5080.68,5166.79,31800],["2021-06-14",5339.02,5339.02,5080.68,5080.68,24100],["2021-06-15",4994.57,5080.68,4994.57,5080.68,38800],["2021-06-16",5166.79,5252.91,5080.68,5252.91,119900],["2021-06-17",5252.91,5252.91,5166.79,5166.79,114800],["2021-06-18",5252.91,5252.91,5080.68,5080.68,160700],["2021-06-21",5080.68,5166.79,4564.0,4994.57,144300],["2021-06-22",5166.79,5425.13,4908.45,5425.13,1052200],["2021-06-23",5683.47,6114.04,5425.13,5683.47,298600],["2021-06-24",5683.47,5941.81,5339.02,5425.13,89700],["2021-06-25",5683.47,5683.47,5080.68,5080.68,149400],["2021-06-28",5080.68,5166.79,4994.57,5080.68,30000],["2021-06-29",5080.68,5080.68,4908.45,4908.45,105600],["2021-06-30",4908.45,4994.57,4822.34,4908.45,75800],["2021-07-01",4822.34,4994.57,4822.34,4908.45,110600],["2021-07-02",4994.57,5166.79,4908.45,5080.68,27000],["2021-07-05",4994.57,4994.57,4908.45,4994.57,111300],["2021-07-06",4736.23,5080.68,4736.23,4994.57,87600],["2021-07-07",4994.57,4994.57,4822.34,4908.45,21700],["2021-07-08",4822.34,4908.45,4822.34,4908.45,24200],["2021-07-09",4994.57,4994.57,4650.12,4650.12,30500],["2021-07-12",4736.23,4736.23,4133.44,4133.44,86100],["2021-07-13",4305.66,4822.34,4219.55,4650.12,20000],["2021-07-14",4305.66,4305.66,4305.66,4305.66,28000],["2021-07-15",4650.12,4908.45,4650.12,4650.12,11700],["2021-07-16",4650.12,4908.45,4650.12,4822.34,11200],["2021-07-19",4477.89,4736.23,4133.44,4650.12,3500],["2021-07-20",4650.12,4736.23,4391.78,4736.23,15100],["2021-07-21",4822.34,4822.34,4564.0,4736.23,2500],["2021-07-22",4391.78,4477.89,4391.78,4391.78,16200],["2021-07-23",4391.78,4477.89,4305.66,4477.89,28900],["2021-07-26",4219.55,4391.78,4219.55,4391.78,7500],["2021-07-27",4305.66,4564.0,4219.55,4305.66,10700],["2021-07-28",4219.55,4305.66,4047.32,4305.66,16300],["2021-07-29",4219.55,4305.66,4219.55,4305.66,6900],["2021-07-30",4305.66,4305.66,4305.66,4305.66,4700],["2021-08-02",4305.66,4305.66,4305.66,4305.66,25500],["2021-08-03",4219.55,4305.66,4219.55,4305.66,15600],["2021-08-04",4305.66,4305.66,4305.66,4305.66,12300],["2021-08-05",4305.66,4477.89,4305.66,4391.78,28100],["2021-08-06",4391.78,4477.89,4391.78,4477.89,75500],["2021-08-09",4477.89,4650.12,4477.89,4564.0,36700],["2021-08-10",4650.12,4650.12,4564.0,4650.12,30000],["2021-08-11",4650.12,4650.12,4564.0,4564.0,28500],["2021-08-12",4564.0,4650.12,4477.89,4650.12,12900],["2021-08-13",4650.12,4650.12,4477.89,4477.89,16200],["2021-08-16",4650.12,4650.12,4477.89,4564.0,70300],["2021-08-17",4564.0,4564.0,4477.89,4564.0,52100],["2021-08-18",4564.0,4650.12,4564.0,4650.12,58500],["2021-08-19",4650.12,4822.34,4650.12,4736.23,51500],["2021-08-20",4736.23,4736.23,4564.0,4564.0,40300],["2021-08-23",4477.89,4564.0,4391.78,4477.89,26400],["2021-08-24",4391.78,4477.89,4391.78,4477.89,41000],["2021-08-25",4564.0,4564.0,4219.55,4564.0,700],["2021-08-26",4477.89,4477.89,4391.78,4391.78,4500],["2021-08-27",4391.78,4391.78,4305.66,4391.78,25500],["2021-08-30",4391.78,4391.78,4305.66,4391.78,45200],["2021-08-31",4477.89,4477.89,4391.78,4477.89,31100],["2021-09-01",4477.89,4564.0,4477.89,4564.0,28700],["2021-09-06",4564.0,4564.0,4477.89,4564.0,73300],["2021-09-07",4564.0,4994.57,4564.0,4822.34,116800],["2021-09-08",4736.23,4822.34,4564.0,4736.23,62500],["2021-09-09",4650.12,4736.23,4650.12,4650.12,39200],["2021-09-10",4650.12,4822.34,4650.12,4650.12,74800],["2021-09-13",4650.12,4736.23,4650.12,4650.12,76700],["2021-09-14",5166.79,5339.02,4736.23,5339.02,1589500],["2021-09-15",6027.93,6027.93,5597.36,6027.93,629800],["2021-09-16",6458.49,6889.06,6458.49,6802.95,771300],["2021-09-17",6802.95,7319.63,5855.7,5941.81,1521000],["2021-09-20",5941.81,6802.95,5941.81,6458.49,834800],["2021-09-21",6544.61,6630.72,5941.81,6544.61,353000],["2021-09-22",6372.38,7061.29,6372.38,6975.17,732000],["2021-09-23",6975.17,7319.63,6458.49,6544.61,438500],["2021-09-24",6544.61,6544.61,6027.93,6200.15,346200],["2021-09-27",6027.93,6027.93,5425.13,5511.25,537100],["2021-09-28",5511.25,5855.7,5252.91,5683.47,199500],["2021-09-29",5683.47,6027.93,5597.36,5941.81,81900],["2021-09-30",5855.7,5941.81,5511.25,5683.47,899400],["2021-10-01",5597.36,5941.81,5252.91,5597.36,801400],["2021-10-04",5511.25,5511.25,5252.91,5511.25,353300],["2021-10-05",5511.25,6027.93,5425.13,5855.7,202900],["2021-10-06",6200.15,6200.15,5769.59,6027.93,998900],["2021-10-07",6027.93,6027.93,5769.59,5855.7,280600],["2021-10-08",5855.7,5855.7,5683.47,5683.47,282200],["2021-10-11",5683.47,5855.7,5597.36,5683.47,283700],["2021-10-12",5855.7,5855.7,5339.02,5425.13,1281900],["2021-10-13",5425.13,5597.36,5339.02,5597.36,253700],["2021-10-14",5511.25,5941.81,5511.25,5855.7,426300],["2021-10-15",5855.7,5941.81,5683.47,5855.7,248500],["2021-10-18",5855.7,5855.7,5683.47,5683.47,202500],["2021-10-19",5769.59,6286.27,5769.59,6114.04,782300],["2021-10-20",6200.15,6889.06,6114.04,6630.72,678000],["2021-10-21",6889.06,7233.51,6544.61,6889.06,572300],["2021-10-22",6716.83,6716.83,5855.7,6458.49,678900],["2021-10-25",6458.49,6630.72,6286.27,6544.61,600100],["2021-10-26",6286.27,6630.72,6286.27,6630.72,387900],["2021-10-27",6544.61,7147.4,6544.61,6975.17,1237100],["2021-10-28",6975.17,7233.51,6889.06,7147.4,1154700],["2021-10-29",7147.4,7233.51,6802.95,7147.4,491900],["2021-11-01",7061.29,8094.64,7061.29,8094.64,1326840],["2021-11-02",8266.87,8697.44,8094.64,8525.21,448800],["2021-11-03",8439.1,8611.32,7491.85,7664.08,676600],["2021-11-04",7577.97,7922.42,7405.74,7836.31,369500],["2021-11-05",7750.19,8180.76,7750.19,8008.53,269000],["2021-11-08",7922.42,7922.42,7922.42,7922.42,0],["2021-11-09",7922.42,7922.42,7922.42,7922.42,0],["2021-11-10",7922.42,7922.42,7922.42,7922.42,0],["2021-11-11",7750.19,7750.19,6802.95,7577.97,502700],["2021-11-12",7750.19,8611.32,7664.08,8611.32,655600],["2021-11-15",9041.89,9558.57,9041.89,9558.57,534800],["2021-11-16",10850.27,10850.27,9472.46,10247.48,628100],["2021-11-17",10247.48,11366.95,10247.48,10850.27,373000],["2021-11-18",10850.27,11194.72,10161.36,10591.93,323900],["2021-11-19",10161.36,10505.82,9558.57,9816.91,695800],["2021-11-22",9903.02,9989.14,8697.44,8697.44,810100],["2021-11-23",9128.0,10419.7,8955.78,10419.7,418200],["2021-11-24",10333.59,11453.06,10333.59,11366.95,903400],["2021-11-25",11280.83,11711.4,10850.27,11280.83,367600],["2021-11-26",11108.61,12400.31,11022.5,11883.63,1678100],["2021-11-29",11539.17,12916.99,11194.72,12744.76,967500],["2021-11-30",12916.99,14122.57,12486.42,13089.21,1396200],["2021-12-01",12916.99,12916.99,11969.74,12486.42,315000],["2021-12-02",12228.08,12658.65,11625.29,12055.85,252900],["2021-12-03",11797.51,12141.97,11366.95,11625.29,1031200],["2021-12-06",11625.29,11625.29,10764.16,11108.61,441100],["2021-12-07",11194.72,11969.74,11108.61,11883.63,1502100],["2021-12-08",12400.31,12744.76,11969.74,12055.85,199200],["2021-12-09",12572.53,12572.53,11625.29,11711.4,110400],["2021-12-10",11711.4,11711.4,11366.95,11539.17,179600],["2021-12-13",11883.63,12055.85,11366.95,11453.06,265300],["2021-12-14",12297.96,13142.86,11734.69,12391.84,244600],["2021-12-15",12391.84,12391.84,11640.82,11734.69,647800],["2021-12-16",11922.45,12110.2,11640.82,11828.57,211900],["2021-12-17",11828.57,12579.59,11640.82,11922.45,251800],["2021-12-20",12110.2,12110.2,11828.57,11922.45,280400],["2021-12-21",12016.33,12673.47,11922.45,12391.84,630100],["2021-12-22",12485.71,12579.59,11828.57,12110.2,206000],["2021-12-23",12110.2,12110.2,11546.94,11734.69,271300],["2021-12-24",11734.69,11734.69,11265.31,11359.18,245300],["2021-12-27",11359.18,11453.06,10608.16,10983.67,245500],["2021-12-28",11077.55,11171.43,10702.04,10795.92,269900],["2021-12-29",10889.8,11077.55,10608.16,10983.67,171400],["2021-12-30",11265.31,12204.08,10983.67,12016.33,326800],["2021-12-31",12016.33,12297.96,11640.82,11828.57,135700],["2022-01-04",11734.69,11734.69,11171.43,11546.94,311500],["2022-01-05",11546.94,12016.33,11265.31,11546.94,185000],["2022-01-06",11453.06,11734.69,11359.18,11359.18,235200],["2022-01-07",11546.94,13142.86,11546.94,13142.86,827700],["2022-01-10",14269.39,14457.14,13142.86,13800.0,617500],["2022-01-11",13893.88,14081.63,12673.47,12861.22,706900],["2022-01-12",12861.22,12861.22,11640.82,11734.69,604000],["2022-01-13",12016.33,12673.47,11265.31,11453.06,313400],["2022-01-14",11359.18,12016.33,11077.55,12016.33,180700],["2022-01-17",11828.57,12110.2,10795.92,11453.06,164400],["2022-01-18",11077.55,11359.18,9951.02,10232.65,197800],["2022-01-19",10608.16,10702.04,10232.65,10514.29,249700],["2022-01-20",10795.92,11546.94,10608.16,11265.31,55700],["2022-01-21",11359.18,12110.2,11077.55,11265.31,115800],["2022-01-24",11265.31,11265.31,10326.53,10795.92,150600],["2022-01-25",10420.41,10983.67,10044.9,10420.41,157600],["2022-01-26",10420.41,11171.43,10420.41,10514.29,74200],["2022-01-27",10983.67,10983.67,10326.53,10326.53,40800],["2022-01-28",10608.16,10795.92,10232.65,10608.16,119800],["2022-02-07",10608.16,10983.67,10514.29,10889.8,64600],["2022-02-08",11265.31,11265.31,10795.92,10889.8,67400],["2022-02-09",10889.8,10983.67,10608.16,10889.8,88700],["2022-02-10",10983.67,11171.43,10702.04,10889.8,46700],["2022-02-11",10795.92,10889.8,10326.53,10702.04,93600],["2022-02-14",10702.04,10889.8,10514.29,10608.16,35000],["2022-02-15",10608.16,10608.16,10420.41,10608.16,58100],["2022-02-16",10608.16,10795.92,10420.41,10608.16,104300],["2022-02-17",10702.04,10702.04,10608.16,10702.04,28300],["2022-02-18",10608.16,10795.92,10514.29,10702.04,76000],["2022-02-21",10702.04,11640.82,10702.04,11359.18,163200],["2022-02-22",11265.31,11265.31,10795.92,11171.43,112400],["2022-02-23",11171.43,11453.06,11171.43,11265.31,129300],["2022-02-24",11077.55,11171.43,10514.29,10795.92,219000],["2022-02-25",10608.16,11171.43,10608.16,11077.55,270850],["2022-02-28",10889.8,11077.55,10795.92,10889.8,106900],["2022-03-01",10889.8,11077.55,10795.92,10983.67,64800],["2022-03-02",10889.8,10983.67,10795.92,10889.8,89500],["2022-03-03",11077.55,11077.55,10702.04,10795.92,113826],["2022-03-04",10795.92,11171.43,10702.04,10983.67,168400],["2022-03-07",10983.67,11359.18,10983.67,11077.55,244700],["2022-03-08",11077.55,12204.08,10983.67,11734.69,435100],["2022-03-09",11640.82,11922.45,11359.18,11546.94,264900],["2022-03-10",11546.94,11828.57,11453.06,11546.94,177400],["2022-03-11",11546.94,11546.94,11265.31,11359.18,246600],["2022-03-14",11265.31,11265.31,10795.92,10889.8,150000],["2022-03-15",10889.8,11265.31,10889.8,11171.43,61200],["2022-03-16",11077.55,11171.43,10983.67,11077.55,68000],["2022-03-17",11077.55,11265.31,10983.67,11265.31,101500],["2022-03-18",11265.31,11265.31,11077.55,11077.55,73100],["2022-03-21",11171.43,11359.18,11077.55,11359.18,120200],["2022-03-22",12204.08,12204.08,11359.18,11546.94,206700],["2022-03-23",11453.06,11546.94,11077.55,11077.55,312000],["2022-03-24",11077.55,11171.43,10889.8,10983.67,142000],["2022-03-25",11077.55,11265.31,10983.67,11171.43,112200],["2022-03-28",11171.43,11171.43,10795.92,10889.8,127600],["2022-03-29",10889.8,11077.55,10795.92,10983.67,107900],["2022-03-30",10889.8,10983.67,10795.92,10889.8,157900],["2022-03-31",10889.8,10983.67,10702.04,10702.04,113300],["2022-04-01",10795.92,10889.8,10608.16,10889.8,85600],["2022-04-04",10795.92,11265.31,10702.04,11171.43,321900],["2022-04-05",11077.55,11640.82,10983.67,11171.43,81100],["2022-04-06",11077.55,11171.43,10795.92,10889.8,82300],["2022-04-07",10889.8,10983.67,10702.04,10889.8,77800],["2022-04-08",11453.06,11453.06,10514.29,10514.29,119400],["2022-04-12",10514.29,10795.92,10514.29,10608.16,56000],["2022-04-13",10702.04,10702.04,9481.63,10514.29,91900],["2022-04-14",10608.16,10608.16,10138.78,10514.29,15000],["2022-04-15",10326.53,10326.53,9857.14,10044.9,39800],["2022-04-18",10044.9,10232.65,9106.12,9200.0,96800],["2022-04-19",9575.51,9575.51,8730.61,9106.12,63500],["2022-04-20",9012.24,9012.24,7697.96,7791.84,76200],["2022-04-21",7040.82,7510.2,6946.94,6946.94,113300],["2022-04-22",7510.2,8073.47,7510.2,8073.47,152700],["2022-04-25",8448.98,8824.49,7791.84,7885.71,105300],["2022-04-26",7510.2,9387.76,7510.2,9387.76,83800],["2022-04-27",9387.76,9387.76,8636.73,9200.0,20100],["2022-04-28",9387.76,9387.76,8824.49,9106.12,36500],["2022-04-29",7979.59,9012.24,7979.59,8824.49,30600],["2022-05-04",8167.35,8355.1,7791.84,8073.47,100100],["2022-05-05",7885.71,7979.59,7791.84,7885.71,14500],["2022-05-06",7791.84,7885.71,7604.08,7697.96,35700],["2022-05-09",7040.82,7416.33,6665.31,6665.31,140500],["2022-05-10",6571.43,7322.45,6571.43,7228.57,36100],["2022-05-11",7134.69,7604.08,7134.69,7322.45,4800],["2022-05-12",7228.57,7510.2,6289.8,6289.8,49200],["2022-05-13",6571.43,6946.94,6195.92,6571.43,66200],["2022-05-16",7040.82,7040.82,6383.67,6477.55,35700],["2022-05-17",6665.31,7040.82,6665.31,6853.06,16600],["2022-05-18",6946.94,7228.57,6946.94,6946.94,19500],["2022-05-19",6946.94,6946.94,6571.43,6759.18,19900],["2022-05-20",6946.94,7322.45,6759.18,6946.94,311700],["2022-05-23",6665.31,6946.94,6383.67,6477.55,52000],["2022-05-24",6477.55,6759.18,6383.67,6477.55,64500],["2022-05-25",6946.94,6946.94,6477.55,6759.18,42600],["2022-05-26",6665.31,7228.57,6665.31,7040.82,104300],["2022-05-27",7134.69,7979.59,6946.94,7791.84,155900],["2022-05-30",7791.84,8730.61,7791.84,8636.73,224900],["2022-05-31",9012.24,9012.24,8261.22,8542.86,137100],["2022-06-01",8448.98,8448.98,7697.96,7979.59,79500],["2022-06-02",7510.2,8167.35,7510.2,7885.71,120700],["2022-06-03",7979.59,7979.59,7604.08,7885.71,15500],["2022-06-06",7885.71,7885.71,7510.2,7697.96,35600],["2022-06-07",7510.2,7604.08,7134.69,7510.2,11600],["2022-06-08",7322.45,7604.08,7134.69,7416.33,48200],["2022-06-09",7510.2,7510.2,7134.69,7416.33,10000],["2022-06-10",7134.69,7228.57,6946.94,6946.94,50500],["2022-06-13",6759.18,6759.18,6289.8,6289.8,59200],["2022-06-14",6477.55,6853.06,6195.92,6383.67,14400],["2022-06-15",6665.31,6853.06,6195.92,6195.92,15800],["2022-06-16",6571.43,6853.06,6195.92,6665.31,77200],["2022-06-17",5632.65,6383.67,5538.78,5632.65,130500],["2022-06-20",5726.53,5914.29,5351.02,5914.29,98800],["2022-06-21",5163.27,5726.53,4787.76,5257.14,24700],["2022-06-22",5632.65,5820.41,5538.78,5726.53,23900],["2022-06-23",5726.53,6102.04,5632.65,5632.65,11500],["2022-06-24",5914.29,6008.16,5538.78,5538.78,13300],["2022-06-27",5914.29,6102.04,4787.76,5257.14,338600],["2022-06-28",5351.02,5538.78,5163.27,5538.78,50000],["2022-06-29",5632.65,5632.65,5351.02,5538.78,15300],["2022-06-30",5069.39,5257.14,5069.39,5163.27,89200],["2022-07-01",5163.27,5163.27,5069.39,5163.27,21400],["2022-07-04",4975.51,5069.39,4881.63,4975.51,87500],["2022-07-05",4975.51,5069.39,4881.63,4975.51,38200],["2022-07-06",4881.63,4881.63,4600.0,4693.88,17300],["2022-07-07",4693.88,5163.27,4600.0,4881.63,86300],["2022-07-08",4881.63,4975.51,4693.88,4693.88,28500],["2022-07-11",4787.76,4881.63,4693.88,4787.76,21800],["2022-07-12",4693.88,4975.51,4693.88,4975.51,34100],["2022-07-13",4975.51,4975.51,4787.76,4975.51,27300],["2022-07-14",4881.63,4975.51,4787.76,4881.63,13500],["2022-07-15",4975.51,4975.51,4787.76,4975.51,132100],["2022-07-18",5069.39,5069.39,4881.63,4975.51,32600],["2022-07-19",4975.51,5069.39,4881.63,4975.51,72200],["2022-07-20",5069.39,5351.02,4881.63,5069.39,159200],["2022-07-21",5069.39,5444.9,5069.39,5257.14,30300],["2022-07-22",5444.9,5444.9,4881.63,5069.39,26300],["2022-07-25",4881.63,5069.39,4881.63,4881.63,38700],["2022-07-26",4975.51,4975.51,4881.63,4975.51,14100],["2022-07-27",4881.63,5069.39,4881.63,4881.63,6300],["2022-07-28",4975.51,5069.39,4881.63,5069.39,36000],["2022-07-29",4975.51,5163.27,4881.63,4881.63,86200],["2022-08-01",5069.39,5163.27,4975.51,5069.39,67900],["2022-08-02",5257.14,5257.14,4975.51,5163.27,32700],["2022-08-03",5069.39,5163.27,4975.51,5163.27,43900],["2022-08-04",5163.27,5351.02,5069.39,5163.27,105900],["2022-08-05",5163.27,5914.29,5163.27,5820.41,211900],["2022-08-08",5820.41,6477.55,5820.41,6289.8,89300],["2022-08-09",6195.92,6195.92,5726.53,5914.29,78300],["2022-08-10",5726.53,5914.29,5632.65,5820.41,75100],["2022-08-11",5914.29,6102.04,5726.53,5820.41,65400],["2022-08-12",5820.41,5914.29,5820.41,5914.29,22800],["2022-08-15",5914.29,5914.29,5538.78,5632.65,38600],["2022-08-16",5632.65,5726.53,5538.78,5632.65,17800],["2022-08-17",5632.65,5632.65,5444.9,5444.9,78700],["2022-08-18",5538.78,5726.53,5538.78,5538.78,24400],["2022-08-19",5538.78,5538.78,5257.14,5351.02,73400],["2022-08-22",5351.02,5444.9,5163.27,5257.14,38200],["2022-08-23",5257.14,5351.02,5257.14,5351.02,19200],["2022-08-24",5538.78,5538.78,5257.14,5351.02,26800],["2022-08-25",5351.02,5351.02,5257.14,5351.02,25500],["2022-08-26",5351.02,5351.02,5257.14,5351.02,29900],["2022-08-29",5257.14,5257.14,5069.39,5069.39,45500],["2022-08-30",5163.27,5351.02,5163.27,5163.27,21800],["2022-08-31",5257.14,5351.02,5163.27,5257.14,17100],["2022-09-05",5257.14,5351.02,5257.14,5257.14,10500],["2022-09-06",5257.14,5351.02,5163.27,5163.27,16200],["2022-09-07",5069.39,5163.27,4975.51,5069.39,29400],["2022-09-08",5163.27,5163.27,4881.63,4975.51,45900],["2022-09-09",4975.51,5538.78,4975.51,5444.9,86800],["2022-09-12",5444.9,5632.65,5444.9,5632.65,84800],["2022-09-13",5538.78,5632.65,5351.02,5538.78,81300],["2022-09-14",5538.78,5632.65,5444.9,5632.65,61500],["2022-09-15",5632.65,5820.41,5351.02,5351.02,47500],["2022-09-16",5351.02,5538.78,5163.27,5444.9,6400],["2022-09-19",5726.53,5726.53,5257.14,5257.14,7000],["2022-09-20",5444.9,5444.9,5257.14,5351.02,8600],["2022-09-21",5163.27,5444.9,5163.27,5257.14,5900],["2022-09-22",5351.02,5914.29,5257.14,5820.41,250800],["2022-09-23",6008.16,6195.92,5632.65,5726.53,157900],["2022-09-26",5632.65,5820.41,5257.14,5351.02,168000],["2022-09-27",5444.9,5444.9,5163.27,5351.02,95400],["2022-09-28",5257.14,5257.14,5069.39,5163.27,40200],["2022-09-29",5351.02,5351.02,5163.27,5163.27,10500],["2022-09-30",5257.14,5351.02,5069.39,5163.27,48000],["2022-10-03",5257.14,5257.14,4693.88,5163.27,204000],["2022-10-04",4787.76,5820.41,4693.88,5351.02,27600],["2022-10-05",5351.02,5632.65,5163.27,5163.27,14200],["2022-10-06",5538.78,5538.78,5163.27,5163.27,45200],["2022-10-07",4975.51,5163.27,4693.88,4975.51,58300],["2022-10-10",4975.51,5163.27,4693.88,4975.51,20800],["2022-10-11",5538.78,5538.78,4693.88,4881.63,9200],["2022-10-12",4881.63,5257.14,4787.76,5069.39,23400],["2022-10-13",5257.14,5257.14,4881.63,4975.51,185800],["2022-10-14",5444.9,5444.9,4975.51,5069.39,20600],["2022-10-17",5257.14,5257.14,4881.63,5069.39,13100],["2022-10-18",5257.14,5257.14,4975.51,5069.39,11800],["2022-10-19",5257.14,5257.14,4881.63,4975.51,5800],["2022-10-20",4881.63,5163.27,4881.63,5069.39,13800],["2022-10-21",4975.51,4975.51,4693.88,4881.63,24900],["2022-10-24",4975.51,5351.02,4600.0,4693.88,52300],["2022-10-25",4693.88,5069.39,4130.61,4506.12,20900],["2022-10-26",4224.49,4693.88,4130.61,4130.61,19400],["2022-10-27",3848.98,4787.76,3848.98,4506.12,20000],["2022-10-28",4693.88,4693.88,4224.49,4224.49,20200],["2022-10-31",4600.0,4600.0,4224.49,4412.24,2800],["2022-11-01",4224.49,4224.49,4224.49,4224.49,7200],["2022-11-02",4412.24,4412.24,4318.37,4318.37,1100],["2022-11-03",4412.24,4412.24,4130.61,4130.61,5500],["2022-11-04",4412.24,4412.24,3848.98,4130.61,9700],["2022-11-07",3848.98,3942.86,3567.35,3567.35,13400],["2022-11-08",3755.1,3755.1,3661.22,3661.22,48200],["2022-11-09",3755.1,3755.1,3567.35,3567.35,8000],["2022-11-10",3942.86,3942.86,3097.96,3097.96,4900],["2022-11-11",3285.71,3285.71,3004.08,3004.08,24600],["2022-11-14",2816.33,2816.33,2722.45,2722.45,33400],["2022-11-15",2628.57,2628.57,2346.94,2346.94,10900],["2022-11-16",2346.94,2628.57,2065.31,2440.82,118200],["2022-11-17",2628.57,2628.57,2534.69,2628.57,34300],["2022-11-18",2628.57,3004.08,2628.57,2722.45,35000],["2022-11-21",2910.2,2910.2,2722.45,2816.33,26900],["2022-11-22",2910.2,3097.96,2816.33,2816.33,33800],["2022-11-23",2910.2,2910.2,2628.57,2910.2,4900],["2022-11-24",2534.69,2816.33,2534.69,2816.33,2900],["2022-11-25",2722.45,2816.33,2722.45,2816.33,16500],["2022-11-28",3004.08,3004.08,2910.2,3004.08,34900],["2022-11-29",3004.08,3379.59,3004.08,3191.84,65100],["2022-11-30",3567.35,3567.35,3097.96,3285.71,125700],["2022-12-01",3285.71,3379.59,3097.96,3191.84,135400],["2022-12-02",3285.71,3379.59,3004.08,3379.59,67800],["2022-12-05",3191.84,3285.71,3097.96,3191.84,76700],["2022-12-06",3097.96,3097.96,2910.2,2910.2,56800],["2022-12-07",3004.08,3097.96,2816.33,2910.2,8700],["2022-12-08",3097.96,3097.96,2816.33,2910.2,21900],["2022-12-09",2910.2,2910.2,2910.2,2910.2,8800],["2022-12-12",2910.2,2910.2,2722.45,2816.33,41600],["2022-12-13",2722.45,2816.33,2722.45,2816.33,12800],["2022-12-14",2816.33,3004.08,2816.33,3004.08,10900],["2022-12-15",3004.08,3004.08,2816.33,2816.33,42000],["2022-12-16",2910.2,2910.2,2534.69,2722.45,70600],["2022-12-19",2722.45,2816.33,2628.57,2628.57,25200],["2022-12-20",2722.45,2722.45,2440.82,2628.57,58500],["2022-12-21",2628.57,2628.57,2534.69,2534.69,12400],["2022-12-22",2534.69,2534.69,2534.69,2534.69,23800],["2022-12-23",2534.69,2534.69,2440.82,2534.69,16400],["2022-12-26",2346.94,2534.69,2346.94,2346.94,15200],["2022-12-27",2440.82,2440.82,2346.94,2346.94,36400],["2022-12-28",2346.94,2346.94,2159.18,2159.18,141100],["2022-12-29",2346.94,2346.94,2159.18,2159.18,7500],["2022-12-30",2253.06,2253.06,2253.06,2253.06,5500],["2023-01-03",2253.06,2440.82,2253.06,2346.94,24900],["2023-01-04",2346.94,2346.94,2346.94,2346.94,24100],["2023-01-05",2440.82,2440.82,2346.94,2346.94,3100],["2023-01-06",2346.94,2440.82,2253.06,2253.06,11100],["2023-01-09",2346.94,2346.94,2253.06,2346.94,3000],["2023-01-10",2253.06,2346.94,2159.18,2346.94,19500],["2023-01-11",2346.94,2346.94,2253.06,2346.94,18300],["2023-01-12",2346.94,2346.94,2253.06,2253.06,20000],["2023-01-13",2346.94,2440.82,2253.06,2346.94,94900],["2023-01-16",2346.94,2534.69,2346.94,2440.82,55000],["2023-01-17",2534.69,2628.57,2534.69,2628.57,79300],["2023-01-18",2910.2,3004.08,2534.69,2722.45,8500],["2023-01-19",2628.57,2722.45,2534.69,2722.45,53600],["2023-01-27",2722.45,2722.45,2534.69,2628.57,29600],["2023-01-30",2628.57,2910.2,2628.57,2816.33,62700],["2023-01-31",2816.33,2816.33,2722.45,2816.33,14900],["2023-02-01",2722.45,2816.33,2628.57,2722.45,57000],["2023-02-02",2628.57,2722.45,2440.82,2628.57,46900],["2023-02-03",2628.57,2628.57,2346.94,2534.69,52200],["2023-02-06",2534.69,2534.69,2440.82,2534.69,54300],["2023-02-07",2534.69,2534.69,2440.82,2534.69,84600],["2023-02-08",2534.69,2534.69,2440.82,2534.69,24600],["2023-02-09",2628.57,2722.45,2628.57,2628.57,40200],["2023-02-10",2628.57,2722.45,2628.57,2722.45,76000],["2023-02-13",2628.57,2628.57,2440.82,2440.82,27400],["2023-02-14",2534.69,2628.57,2534.69,2628.57,3300],["2023-02-15",2534.69,2722.45,2534.69,2722.45,44800],["2023-02-16",2816.33,2816.33,2722.45,2816.33,39300],["2023-02-17",2910.2,3004.08,2722.45,2816.33,87600],["2023-02-20",2910.2,3004.08,2910.2,3004.08,25700],["2023-02-21",3004.08,3004.08,3004.08,3004.08,129000],["2023-02-22",3004.08,3004.08,2816.33,2816.33,20300],["2023-02-23",2816.33,2816.33,2722.45,2816.33,22400],["2023-02-24",2628.57,2722.45,2628.57,2722.45,10900],["2023-02-27",2722.45,2910.2,2722.45,2722.45,18300],["2023-02-28",2910.2,2910.2,2816.33,2816.33,28500],["2023-03-01",2816.33,2816.33,2816.33,2816.33,1100],["2023-03-02",2816.33,2816.33,2722.45,2722.45,4500],["2023-03-03",2722.45,2722.45,2722.45,2722.45,10300],["2023-03-06",2816.33,2816.33,2628.57,2722.45,26700],["2023-03-07",2910.2,2910.2,2722.45,2722.45,3100],["2023-03-08",3004.08,3004.08,2722.45,2722.45,14500],["2023-03-09",2722.45,2722.45,2722.45,2722.45,13900],["2023-03-10",2628.57,2722.45,2534.69,2628.57,21300],["2023-03-13",2628.57,2722.45,2628.57,2722.45,3100],["2023-03-14",2628.57,2722.45,2628.57,2722.45,5400],["2023-03-15",2722.45,2722.45,2628.57,2722.45,14400],["2023-03-16",2910.2,2910.2,2910.2,2910.2,100],["2023-03-17",2628.57,2722.45,2534.69,2722.45,10800],["2023-03-20",2816.33,2816.33,2534.69,2816.33,300],["2023-03-21",2534.69,2722.45,2534.69,2722.45,500],["2023-03-22",2722.45,2722.45,2534.69,2628.57,1200],["2023-03-23",2534.69,2628.57,2440.82,2628.57,3700],["2023-03-24",2534.69,2534.69,2534.69,2534.69,10300],["2023-03-27",2534.69,2722.45,2534.69,2534.69,43700],["2023-03-28",2534.69,2722.45,2534.69,2628.57,44600],["2023-03-29",2628.57,2628.57,2628.57,2628.57,7600],["2023-03-30",2816.33,2816.33,2722.45,2816.33,18200],["2023-03-31",2816.33,2816.33,2722.45,2722.45,39300],["2023-04-03",2628.57,2816.33,2628.57,2628.57,32500],["2023-04-04",2628.57,2628.57,2534.69,2628.57,46300],["2023-04-05",2628.57,2722.45,2628.57,2628.57,28300],["2023-04-06",2628.57,2910.2,2628.57,2816.33,124500],["2023-04-07",2910.2,2910.2,2722.45,2722.45,3200],["2023-04-10",2722.45,2816.33,2628.57,2816.33,482700],["2023-04-11",2722.45,2910.2,2722.45,2910.2,632200],["2023-04-12",2910.2,3004.08,2910.2,2910.2,91800],["2023-04-13",3004.08,3097.96,2816.33,3097.96,245200],["2023-04-14",3004.08,3004.08,2910.2,2910.2,83100],["2023-04-17",2910.2,3191.84,2910.2,3097.96,181000],["2023-04-18",3191.84,3379.59,3191.84,3379.59,78200],["2023-04-19",3755.1,3848.98,3661.22,3848.98,393000],["2023-04-20",3942.86,4036.73,3567.35,3661.22,106600],["2023-04-21",3755.1,3848.98,3661.22,3755.1,79400],["2023-04-24",3755.1,3942.86,3755.1,3848.98,75000],["2023-04-25",4036.73,4036.73,3661.22,3661.22,45700],["2023-04-26",3661.22,3755.1,3473.47,3661.22,116000],["2023-04-27",3848.98,3848.98,3661.22,3755.1,97500],["2023-04-28",3848.98,3848.98,3661.22,3755.1,37000],["2023-05-04",3755.1,3755.1,3567.35,3567.35,102900],["2023-05-05",3661.22,3661.22,3567.35,3567.35,50200],["2023-05-08",3661.22,3755.1,3473.47,3661.22,54800],["2023-05-09",3755.1,3755.1,3473.47,3567.35,25000],["2023-05-10",3473.47,3661.22,3473.47,3661.22,26000],["2023-05-11",3661.22,3661.22,3567.35,3567.35,18500],["2023-05-12",3567.35,3567.35,3473.47,3567.35,45100],["2023-05-15",3567.35,3755.1,3379.59,3379.59,358600],["2023-05-16",3473.47,3567.35,3379.59,3567.35,323300],["2023-05-17",3567.35,3661.22,3473.47,3567.35,76300],["2023-05-18",3567.35,3848.98,3567.35,3755.1,133300],["2023-05-19",3755.1,3755.1,3567.35,3567.35,87100],["2023-05-22",3661.22,3661.22,3473.47,3473.47,116300],["2023-05-23",3473.47,3473.47,3379.59,3379.59,43000],["2023-05-24",3473.47,3473.47,3285.71,3285.71,117000],["2023-05-25",3379.59,3379.59,3191.84,3191.84,84900],["2023-05-26",3191.84,3379.59,3191.84,3285.71,100700],["2023-05-29",3285.71,3473.47,3285.71,3473.47,124600],["2023-05-30",3379.59,3848.98,3379.59,3848.98,396000],["2023-05-31",4318.37,4318.37,4130.61,4318.37,317100],["2023-06-01",4693.88,4881.63,4318.37,4506.12,2691101],["2023-06-02",4881.63,4881.63,4224.49,4224.49,1044099],["2023-06-05",4318.37,4412.24,4130.61,4318.37,127100],["2023-06-06",4224.49,4506.12,4036.73,4412.24,365200],["2023-06-07",4693.88,4787.76,4693.88,4787.76,379000],["2023-06-08",5257.14,5351.02,4787.76,4881.63,251700],["2023-06-09",5163.27,5163.27,4693.88,4693.88,293900],["2023-06-12",4881.63,4881.63,4506.12,4600.0,1331100],["2023-06-13",4600.0,5069.39,4600.0,4975.51,1115000],["2023-06-14",5069.39,5069.39,4600.0,4693.88,244000],["2023-06-15",4787.76,4787.76,4600.0,4600.0,255500],["2023-06-16",4693.88,4787.76,4412.24,4506.12,263100],["2023-06-19",4600.0,4600.0,4224.49,4318.37,248400],["2023-06-20",4412.24,4412.24,4224.49,4318.37,191600],["2023-06-21",4412.24,4600.0,4318.37,4600.0,268500],["2023-06-22",4600.0,4693.88,4412.24,4412.24,111400],["2023-06-23",4506.12,4600.0,4318.37,4412.24,226100],["2023-06-26",4412.24,4412.24,4224.49,4318.37,1055735],["2023-06-27",4318.37,4318.37,4224.49,4224.49,54200],["2023-06-28",4224.49,4224.49,4036.73,4130.61,92400],["2023-06-29",4224.49,4224.49,3942.86,4036.73,160000],["2023-06-30",3942.86,4036.73,3848.98,3942.86,71500],["2023-07-03",3942.86,3942.86,3755.1,3848.98,49600],["2023-07-04",3942.86,4036.73,3755.1,4036.73,771965],["2023-07-05",4036.73,4130.61,3942.86,4036.73,273027],["2023-07-06",4036.73,4036.73,3848.98,4036.73,77300],["2023-07-07",3942.86,4036.73,3848.98,3942.86,134800],["2023-07-10",3942.86,4036.73,3848.98,3848.98,58400],["2023-07-11",4036.73,4036.73,3942.86,3942.86,152200],["2023-07-12",4036.73,4036.73,3848.98,3942.86,112500],["2023-07-13",3942.86,4036.73,3848.98,3942.86,111900],["2023-07-14",4036.73,4130.61,3848.98,4036.73,227700],["2023-07-17",4036.73,4224.49,3942.86,4130.61,192400],["2023-07-18",4130.61,4224.49,3942.86,4036.73,191300],["2023-07-19",3942.86,4036.73,3661.22,3848.98,340000],["2023-07-20",3848.98,3942.86,3755.1,3848.98,386100],["2023-07-21",3848.98,3942.86,3755.1,3848.98,110200],["2023-07-24",3848.98,3848.98,3661.22,3848.98,322100],["2023-07-25",3848.98,3942.86,3191.84,3755.1,502000],["2023-07-26",3755.1,4036.73,3567.35,4036.73,594500],["2023-07-27",4318.37,4412.24,3755.1,4036.73,538426],["2023-07-28",4036.73,4036.73,3848.98,3942.86,588944],["2023-07-31",3942.86,4036.73,3848.98,4036.73,348800],["2023-08-01",4036.73,4036.73,3848.98,3848.98,298100],["2023-08-02",3848.98,3942.86,3755.1,3848.98,226200],["2023-08-03",3848.98,3942.86,3755.1,3848.98,164900],["2023-08-04",3942.86,3942.86,3755.1,3848.98,124200],["2023-08-07",3848.98,4224.49,3755.1,4130.61,426700],["2023-08-08",4224.49,4318.37,4130.61,4224.49,463200],["2023-08-09",4224.49,4506.12,4224.49,4412.24,550000],["2023-08-10",4506.12,4506.12,4130.61,4130.61,266600],["2023-08-11",4224.49,4224.49,4036.73,4130.61,196800],["2023-08-14",4130.61,4224.49,4036.73,4130.61,160300],["2023-08-15",4036.73,4130.61,4036.73,4036.73,191000],["2023-08-16",4036.73,4036.73,3942.86,4036.73,102600],["2023-08-17",4036.73,4036.73,3848.98,3848.98,133500],["2023-08-18",3848.98,3942.86,3661.22,3661.22,247900],["2023-08-21",3755.1,3848.98,3661.22,3755.1,122100],["2023-08-22",3848.98,3848.98,3567.35,3755.1,86100],["2023-08-23",3848.98,3848.98,3661.22,3661.22,117300],["2023-08-24",3755.1,3755.1,3567.35,3661.22,255800],["2023-08-25",3755.1,3755.1,3661.22,3755.1,58000],["2023-08-28",3848.98,3848.98,3661.22,3661.22,109700],["2023-08-29",3755.1,3848.98,3661.22,3755.1,54200],["2023-08-30",3755.1,3755.1,3661.22,3755.1,49900],["2023-08-31",3661.22,3755.1,3661.22,3755.1,39500],["2023-09-05",3755.1,3848.98,3661.22,3755.1,102500],["2023-09-06",3848.98,3848.98,3661.22,3755.1,114600],["2023-09-07",3755.1,3755.1,3661.22,3755.1,145800],["2023-09-08",3755.1,3848.98,3661.22,3848.98,131300],["2023-09-11",3848.98,3848.98,3661.22,3755.1,95400],["2023-09-12",3661.22,3755.1,3567.35,3755.1,114500],["2023-09-13",3661.22,3755.1,3661.22,3661.22,81400],["2023-09-14",3661.22,3755.1,3567.35,3661.22,72400],["2023-09-15",3285.71,3661.22,3285.71,3661.22,96800],["2023-09-18",3661.22,3661.22,3567.35,3661.22,16800],["2023-09-19",3661.22,3661.22,3567.35,3567.35,70700],["2023-09-20",3567.35,3661.22,3473.47,3567.35,69900],["2023-09-21",3567.35,3661.22,3473.47,3567.35,64100],["2023-09-22",3567.35,3567.35,3379.59,3473.47,47900],["2023-09-25",3473.47,3473.47,3191.84,3191.84,195400],["2023-09-26",3191.84,3285.71,3097.96,3097.96,35300],["2023-09-27",3191.84,3191.84,2816.33,3097.96,108200],["2023-09-28",3004.08,3097.96,3004.08,3004.08,60000],["2023-09-29",3004.08,3285.71,3004.08,3285.71,36300],["2023-10-02",3285.71,3285.71,3097.96,3191.84,33500],["2023-10-03",3097.96,3097.96,2816.33,2910.2,54800],["2023-10-04",2816.33,2910.2,2816.33,2910.2,55900],["2023-10-05",2910.2,2910.2,2816.33,2816.33,108600],["2023-10-06",2910.2,3191.84,2910.2,2910.2,21200],["2023-10-09",2910.2,3004.08,2910.2,3004.08,42600],["2023-10-10",3004.08,3097.96,3004.08,3004.08,20100],["2023-10-11",3097.96,3191.84,3004.08,3191.84,51700],["2023-10-12",3191.84,3191.84,3097.96,3097.96,41900],["2023-10-13",3097.96,3097.96,2910.2,3097.96,37200],["2023-10-16",3004.08,3097.96,3004.08,3004.08,23200],["2023-10-17",2910.2,3004.08,2910.2,3004.08,45500],["2023-10-18",2910.2,3004.08,2910.2,3004.08,1120000],["2023-10-19",3004.08,3004.08,2910.2,3004.08,47300],["2023-10-20",2910.2,3004.08,2910.2,3004.08,70000],["2023-10-23",3004.08,3004.08,2910.2,3004.08,3800],["2023-10-24",3004.08,3004.08,2910.2,3004.08,24400],["2023-10-25",3004.08,3097.96,3004.08,3004.08,81600],["2023-10-26",3004.08,3097.96,2910.2,3004.08,198300],["2023-10-27",3004.08,3097.96,2910.2,3097.96,102700],["2023-10-30",3191.84,3191.84,3004.08,3097.96,36500],["2023-10-31",3004.08,3097.96,3004.08,3004.08,49900],["2023-11-01",3097.96,3097.96,3004.08,3004.08,74400],["2023-11-02",3097.96,3191.84,3004.08,3191.84,76400],["2023-11-03",3191.84,3191.84,3004.08,3004.08,13300],["2023-11-06",3097.96,3285.71,3097.96,3191.84,63500],["2023-11-07",3191.84,3379.59,3191.84,3285.71,81100],["2023-11-08",3285.71,3473.47,3191.84,3473.47,558700],["2023-11-09",3379.59,3848.98,3379.59,3661.22,196000],["2023-11-10",3661.22,3755.1,3567.35,3661.22,571100],["2023-11-13",3755.1,3848.98,3661.22,3755.1,244600],["2023-11-14",3848.98,3848.98,3661.22,3661.22,24300],["2023-11-15",3661.22,3755.1,3567.35,3661.22,104500],["2023-11-16",3661.22,3661.22,3567.35,3661.22,91100],["2023-11-17",3661.22,3661.22,3567.35,3567.35,71700],["2023-11-20",3567.35,3661.22,3473.47,3661.22,58000],["2023-11-21",3661.22,3755.1,3567.35,3567.35,69300],["2023-11-22",3661.22,3661.22,3473.47,3473.47,14200],["2023-11-23",3567.35,3755.1,3567.35,3567.35,203500],["2023-11-24",3567.35,3661.22,3473.47,3473.47,48600],["2023-11-27",3567.35,3661.22,3567.35,3567.35,93600],["2023-11-28",3567.35,3661.22,3473.47,3661.22,44800],["2023-11-29",3567.35,3755.1,3567.35,3567.35,22600],["2023-11-30",3567.35,3661.22,3567.35,3661.22,78200],["2023-12-01",3661.22,3661.22,3473.47,3567.35,34900],["2023-12-04",3473.47,3755.1,3473.47,3567.35,193900],["2023-12-05",3661.22,3755.1,3567.35,3567.35,35200],["2023-12-06",3661.22,3661.22,3473.47,3567.35,66700],["2023-12-07",3661.22,3661.22,3567.35,3661.22,68300],["2023-12-08",3661.22,3661.22,3567.35,3661.22,37100],["2023-12-11",3661.22,3942.86,3661.22,3942.86,257100],["2023-12-12",3848.98,4036.73,3848.98,3848.98,98400],["2023-12-13",3848.98,3942.86,3755.1,3755.1,76300],["2023-12-14",3755.1,3755.1,3661.22,3755.1,111500],["2023-12-15",3755.1,3755.1,3661.22,3661.22,50400],["2023-12-18",3661.22,3755.1,3661.22,3661.22,38100],["2023-12-19",3755.1,3755.1,3567.35,3755.1,30900],["2023-12-20",3755.1,3755.1,3661.22,3661.22,48600],["2023-12-21",3755.1,3755.1,3567.35,3661.22,11800],["2023-12-22",3755.1,3755.1,3567.35,3567.35,59100],["2023-12-25",3661.22,3755.1,3661.22,3661.22,45700],["2023-12-26",3661.22,3661.22,3567.35,3567.35,14200],["2023-12-27",3661.22,3661.22,3567.35,3567.35,82500],["2023-12-28",3661.22,3661.22,3567.35,3661.22,95300],["2023-12-29",3661.22,3661.22,3567.35,3567.35,14500],["2024-01-02",3661.22,3661.22,3567.35,3567.35,5100],["2024-01-03",3567.35,3567.35,3379.59,3473.47,55700],["2024-01-04",3567.35,3567.35,3567.35,3567.35,25000],["2024-01-05",3567.35,3567.35,3379.59,3473.47,118400],["2024-01-08",3473.47,3473.47,3379.59,3473.47,32200],["2024-01-09",3473.47,3473.47,3379.59,3473.47,32200],["2024-01-10",3473.47,3661.22,3473.47,3567.35,107800],["2024-01-11",3567.35,3755.1,3567.35,3661.22,96000],["2024-01-12",3661.22,3755.1,3661.22,3661.22,53600],["2024-01-15",3661.22,3755.1,3567.35,3755.1,80200],["2024-01-16",3755.1,3848.98,3661.22,3661.22,41600],["2024-01-17",3661.22,3942.86,3661.22,3848.98,137900],["2024-01-18",3848.98,4036.73,3848.98,3942.86,152700],["2024-01-19",3942.86,3942.86,3755.1,3848.98,28400],["2024-01-22",3755.1,3942.86,3755.1,3942.86,111100],["2024-01-23",3848.98,3942.86,3848.98,3942.86,115800],["2024-01-24",3848.98,3848.98,3848.98,3848.98,63000],["2024-01-25",3942.86,4224.49,3848.98,4130.61,244700],["2024-01-26",4130.61,4224.49,4036.73,4224.49,160300],["2024-01-29",4130.61,4130.61,4130.61,4130.61,100900],["2024-01-30",4224.49,4224.49,4036.73,4036.73,71600],["2024-01-31",4130.61,4318.37,4036.73,4130.61,266100],["2024-02-01",4318.37,4318.37,4130.61,4318.37,91500],["2024-02-02",4318.37,4318.37,4130.61,4224.49,89900],["2024-02-05",4130.61,4130.61,4036.73,4130.61,13500],["2024-02-06",4224.49,4224.49,4130.61,4130.61,6100],["2024-02-07",4130.61,4224.49,4130.61,4224.49,43200],["2024-02-15",4130.61,4224.49,4130.61,4130.61,24000],["2024-02-16",4130.61,4412.24,4130.61,4318.37,75100],["2024-02-19",4318.37,4787.76,4318.37,4787.76,469600],["2024-02-20",4787.76,5069.39,4787.76,4975.51,159200],["2024-02-21",4975.51,4975.51,4693.88,4787.76,202300],["2024-02-22",4787.76,4975.51,4693.88,4881.63,102900],["2024-02-23",4881.63,4975.51,4787.76,4787.76,170900],["2024-02-26",4881.63,4881.63,4787.76,4881.63,72100],["2024-02-27",4787.76,4881.63,4693.88,4787.76,83600],["2024-02-28",4787.76,4787.76,4600.0,4693.88,74000],["2024-02-29",4881.63,4881.63,4600.0,4693.88,54100],["2024-03-01",4693.88,4881.63,4693.88,4881.63,103000],["2024-03-04",4881.63,5163.27,4787.76,5069.39,142100],["2024-03-05",5163.27,5163.27,4975.51,5069.39,50800],["2024-03-06",5069.39,5163.27,4881.63,4881.63,105600],["2024-03-07",5069.39,5069.39,4787.76,5069.39,90700],["2024-03-08",5163.27,5632.65,4881.63,5538.78,228300],["2024-03-11",5257.14,5444.9,5163.27,5163.27,56000],["2024-03-12",5351.02,5444.9,5163.27,5444.9,87300],["2024-03-13",5257.14,5538.78,5257.14,5444.9,80100],["2024-03-14",5444.9,5444.9,5163.27,5163.27,580200],["2024-03-15",5257.14,5257.14,4975.51,5257.14,494900],["2024-03-18",5351.02,5351.02,4975.51,5163.27,556300],["2024-03-19",5163.27,5632.65,5069.39,5538.78,180400],["2024-03-20",5538.78,5632.65,5444.9,5538.78,158600],["2024-03-21",5632.65,6102.04,5632.65,6102.04,410400],["2024-03-22",6102.04,6102.04,5820.41,5914.29,58300],["2024-03-25",5820.41,6008.16,5726.53,5726.53,100700],["2024-03-26",5726.53,5914.29,5632.65,5726.53,105600],["2024-03-27",5726.53,5726.53,5538.78,5632.65,89800],["2024-03-28",5538.78,5632.65,5444.9,5632.65,76200],["2024-03-29",5632.65,5632.65,5444.9,5538.78,45800],["2024-04-01",5538.78,5538.78,5351.02,5351.02,82900],["2024-04-02",5257.14,5444.9,5163.27,5444.9,116800],["2024-04-03",5257.14,5444.9,5257.14,5257.14,33900],["2024-04-04",5257.14,5351.02,5163.27,5351.02,32700],["2024-04-05",5351.02,5444.9,5163.27,5163.27,103300],["2024-04-08",5163.27,5163.27,5069.39,5163.27,49500],["2024-04-09",5069.39,5163.27,4975.51,5069.39,77200],["2024-04-10",4975.51,5351.02,4975.51,5351.02,92600],["2024-04-11",5444.9,5444.9,5163.27,5257.14,228300],["2024-04-12",5163.27,5444.9,5163.27,5444.9,382500],["2024-04-15",5257.14,5444.9,5163.27,5163.27,156900],["2024-04-16",5163.27,5163.27,4881.63,5069.39,86900],["2024-04-17",5069.39,5163.27,4975.51,5069.39,40800],["2024-04-19",4975.51,5069.39,4318.37,4975.51,47700],["2024-04-22",4787.76,5257.14,4787.76,5257.14,27300],["2024-04-23",5163.27,5351.02,5163.27,5257.14,70400],["2024-04-24",5257.14,5538.78,5257.14,5351.02,86300],["2024-04-25",5351.02,5444.9,5257.14,5444.9,32700],["2024-04-26",5257.14,5351.02,5257.14,5257.14,71300],["2024-05-02",5257.14,5351.02,5257.14,5351.02,21600],["2024-05-03",5444.9,5444.9,5257.14,5351.02,61200],["2024-05-06",5351.02,5726.53,5351.02,5632.65,337900],["2024-05-07",5632.65,5726.53,5444.9,5538.78,219200],["2024-05-08",5538.78,5538.78,5351.02,5538.78,104900],["2024-05-09",5444.9,5538.78,5351.02,5351.02,108300],["2024-05-10",5351.02,5351.02,5257.14,5257.14,74400],["2024-05-13",5351.02,5351.02,5163.27,5257.14,36500],["2024-05-14",5257.14,5257.14,4975.51,5163.27,118000],["2024-05-15",5163.27,5163.27,5069.39,5163.27,90200],["2024-05-16",5163.27,5351.02,5163.27,5163.27,114200],["2024-05-17",5163.27,5163.27,5069.39,5069.39,92900],["2024-05-20",5069.39,5069.39,4975.51,4975.51,32400],["2024-05-21",5163.27,5163.27,4975.51,4975.51,35600],["2024-05-22",4975.51,5069.39,4881.63,4975.51,78200],["2024-05-23",5069.39,5444.9,5069.39,5069.39,73000],["2024-05-24",5069.39,5163.27,4975.51,5069.39,68100],["2024-05-27",5163.27,5163.27,4881.63,4975.51,143300],["2024-05-28",4975.51,4975.51,4881.63,4881.63,63400],["2024-05-29",4975.51,5069.39,4975.51,4975.51,48700],["2024-05-30",4975.51,4975.51,4881.63,4975.51,46900],["2024-05-31",4787.76,4975.51,4693.88,4693.88,339100],["2024-06-03",4881.63,4975.51,4881.63,4881.63,223900],["2024-06-04",5069.39,5069.39,4881.63,4881.63,42500],["2024-06-05",5069.39,5257.14,4693.88,4787.76,173100],["2024-06-06",4881.63,4881.63,4693.88,4787.76,38300],["2024-06-07",4787.76,4881.63,4787.76,4787.76,9100],["2024-06-10",4787.76,4881.63,4787.76,4787.76,35800],["2024-06-11",4787.76,4881.63,4693.88,4693.88,81200],["2024-06-12",4787.76,4787.76,4693.88,4787.76,14300],["2024-06-13",4787.76,4881.63,4600.0,4787.76,229200],["2024-06-14",4787.76,4787.76,4693.88,4693.88,29000],["2024-06-17",4693.88,4787.76,4693.88,4693.88,24000],["2024-06-18",4693.88,4787.76,4693.88,4693.88,55500],["2024-06-19",4693.88,4787.76,4600.0,4787.76,72900],["2024-06-20",4600.0,4693.88,4600.0,4600.0,55300],["2024-06-21",4693.88,4693.88,4412.24,4506.12,37700],["2024-06-24",4412.24,4600.0,4318.37,4506.12,28300],["2024-06-25",4693.88,4693.88,4412.24,4600.0,3200],["2024-06-26",4693.88,4693.88,4506.12,4506.12,15600],["2024-06-27",4600.0,4693.88,4506.12,4600.0,32400],["2024-06-28",4600.0,4693.88,4600.0,4600.0,37600],["2024-07-01",4600.0,4600.0,4506.12,4600.0,6800],["2024-07-02",4693.88,4693.88,4600.0,4600.0,30400],["2024-07-03",4693.88,4693.88,4600.0,4693.88,16300],["2024-07-04",4693.88,4787.76,4693.88,4787.76,13400],["2024-07-05",4787.76,4787.76,4506.12,4600.0,41600],["2024-07-08",4600.0,4600.0,4506.12,4506.12,15900],["2024-07-09",4600.0,4600.0,4600.0,4600.0,20400],["2024-07-10",4506.12,4600.0,4506.12,4506.12,50800],["2024-07-11",4506.12,4600.0,4412.24,4506.12,34200],["2024-07-12",4600.0,4693.88,4506.12,4506.12,56600],["2024-07-15",4506.12,4506.12,4506.12,4506.12,15000],["2024-07-16",4506.12,4506.12,4412.24,4506.12,51700],["2024-07-17",4506.12,4600.0,4506.12,4506.12,12200],["2024-07-18",4506.12,4506.12,4412.24,4506.12,21100],["2024-07-19",4506.12,4506.12,4318.37,4412.24,23100],["2024-07-22",4412.24,4412.24,4318.37,4318.37,22800],["2024-07-23",4318.37,4412.24,4224.49,4224.49,31900],["2024-07-24",4318.37,4787.76,4318.37,4412.24,8900],["2024-07-25",4600.0,4600.0,4506.12,4506.12,1400],["2024-07-26",4318.37,4412.24,4224.49,4412.24,12900],["2024-07-29",4412.24,4881.63,3755.1,4036.73,68700],["2024-07-30",4224.49,4224.49,3848.98,4130.61,839300],["2024-07-31",4130.61,4130.61,3661.22,3942.86,61000],["2024-08-01",3942.86,3942.86,3848.98,3942.86,33400],["2024-08-02",3848.98,4412.24,3755.1,4412.24,219600],["2024-08-05",4412.24,4506.12,4130.61,4130.61,85200],["2024-08-06",4224.49,4412.24,4224.49,4224.49,126800],["2024-08-07",4318.37,4318.37,4036.73,4036.73,22900],["2024-08-08",4318.37,4318.37,4036.73,4036.73,36100],["2024-08-09",4036.73,4036.73,3942.86,3942.86,21600],["2024-08-12",3942.86,3942.86,3848.98,3848.98,42100],["2024-08-13",3942.86,4224.49,3942.86,4130.61,15000],["2024-08-14",4130.61,4130.61,4036.73,4036.73,38200],["2024-08-15",4036.73,4318.37,4036.73,4318.37,32500],["2024-08-16",4318.37,4318.37,4130.61,4318.37,43700],["2024-08-19",4318.37,4412.24,4224.49,4318.37,30500],["2024-08-20",4412.24,4506.12,4318.37,4318.37,21300],["2024-08-21",4318.37,4693.88,4318.37,4693.88,34100],["2024-08-22",4693.88,4787.76,4412.24,4693.88,93200],["2024-08-23",4693.88,4693.88,4600.0,4693.88,71700],["2024-08-26",4693.88,4787.76,4600.0,4693.88,66200],["2024-08-27",4693.88,4787.76,4600.0,4693.88,17200],["2024-08-28",4693.88,4787.76,4600.0,4787.76,26300],["2024-08-29",4693.88,4787.76,4600.0,4600.0,36900],["2024-08-30",4600.0,4787.76,4506.12,4693.88,44700],["2024-09-04",4693.88,4693.88,4600.0,4600.0,13100],["2024-09-05",4600.0,4693.88,4412.24,4506.12,40700],["2024-09-06",4506.12,4600.0,4412.24,4600.0,17600],["2024-09-09",4506.12,4787.76,4506.12,4693.88,80800],["2024-09-10",4693.88,4787.76,4693.88,4693.88,37500],["2024-09-11",4693.88,4693.88,4600.0,4693.88,18500],["2024-09-12",4600.0,4693.88,4600.0,4693.88,22500],["2024-09-13",4693.88,4787.76,4600.0,4693.88,59100],["2024-09-16",4693.88,4693.88,4506.12,4506.12,10100],["2024-09-17",4600.0,4600.0,4506.12,4600.0,18600],["2024-09-18",4600.0,4693.88,3848.98,4506.12,6100],["2024-09-19",4506.12,4506.12,4412.24,4412.24,6500],["2024-09-20",4412.24,4412.24,4318.37,4412.24,20400],["2024-09-23",4412.24,4412.24,4318.37,4318.37,7100],["2024-09-24",4318.37,4412.24,4318.37,4318.37,12200],["2024-09-25",4412.24,4506.12,4412.24,4506.12,10800],["2024-09-26",4600.0,4600.0,4412.24,4412.24,28400],["2024-09-27",4412.24,4506.12,4412.24,4506.12,9200],["2024-09-30",4506.12,4506.12,4412.24,4412.24,30500],["2024-10-01",4412.24,4412.24,4318.37,4318.37,12100],["2024-10-02",4412.24,4412.24,4412.24,4412.24,10600],["2024-10-03",4318.37,4600.0,4318.37,4600.0,10100],["2024-10-04",4600.0,4600.0,4412.24,4506.12,10900],["2024-10-07",4600.0,4600.0,4506.12,4506.12,20800],["2024-10-08",4700.0,4700.0,4500.0,4700.0,51100],["2024-10-09",4600.0,4700.0,4500.0,4500.0,34300],["2024-10-10",4500.0,4500.0,4400.0,4400.0,50600],["2024-10-11",4400.0,4500.0,4400.0,4500.0,40900],["2024-10-14",4400.0,4500.0,4300.0,4300.0,26100],["2024-10-15",4300.0,4300.0,4200.0,4200.0,24300],["2024-10-16",4300.0,4400.0,4300.0,4400.0,8500],["2024-10-17",4500.0,4500.0,4300.0,4300.0,17400],["2024-10-18",4500.0,4500.0,4300.0,4300.0,16900],["2024-10-21",4300.0,4300.0,3700.0,3900.0,114000],["2024-10-22",4000.0,4000.0,4000.0,4000.0,242500],["2024-10-23",4100.0,4100.0,4000.0,4000.0,8000],["2024-10-24",4000.0,4000.0,3900.0,4000.0,19400],["2024-10-25",3900.0,4100.0,3900.0,4100.0,8800],["2024-10-28",4000.0,4000.0,4000.0,4000.0,61100],["2024-10-29",4200.0,4200.0,4000.0,4000.0,15400],["2024-10-30",4000.0,4100.0,4000.0,4100.0,12500],["2024-10-31",4000.0,4100.0,4000.0,4100.0,700],["2024-11-01",4100.0,4100.0,4000.0,4100.0,1300],["2024-11-04",4000.0,4000.0,3900.0,4000.0,32300],["2024-11-05",3900.0,4000.0,3900.0,4000.0,1800],["2024-11-06",4300.0,4300.0,4000.0,4000.0,14500],["2024-11-07",4100.0,4100.0,3900.0,3900.0,25300],["2024-11-08",4000.0,4000.0,4000.0,4000.0,600],["2024-11-11",4100.0,4100.0,3900.0,4000.0,6200],["2024-11-12",4000.0,4000.0,4000.0,4000.0,5100],["2024-11-13",4100.0,4100.0,4000.0,4000.0,4800],["2024-11-14",3900.0,4000.0,3900.0,4000.0,39300],["2024-11-15",4000.0,4100.0,3900.0,4100.0,11600],["2024-11-18",3900.0,4000.0,3900.0,4000.0,32900],["2024-11-19",4000.0,4000.0,4000.0,4000.0,2500],["2024-11-20",4600.0,4600.0,3900.0,3900.0,7900],["2024-11-21",4000.0,4100.0,4000.0,4100.0,54700],["2024-11-22",4000.0,4000.0,3900.0,4000.0,7600],["2024-11-25",4000.0,4000.0,4000.0,4000.0,11000],["2024-11-26",4000.0,4000.0,3900.0,4000.0,22600],["2024-11-27",3900.0,4100.0,3900.0,4000.0,46600],["2024-11-28",4000.0,4000.0,4000.0,4000.0,64100],["2024-11-29",4000.0,4100.0,4000.0,4100.0,49600],["2024-12-02",4000.0,4100.0,4000.0,4000.0,65300],["2024-12-03",4000.0,4000.0,3900.0,3900.0,52000],["2024-12-04",4000.0,4000.0,4000.0,4000.0,47000],["2024-12-05",4000.0,4600.0,4000.0,4300.0,89000],["2024-12-06",4400.0,4600.0,4300.0,4500.0,90000],["2024-12-09",4300.0,5000.0,4300.0,5000.0,205100],["2024-12-10",5000.0,5100.0,4800.0,5000.0,110200],["2024-12-11",5000.0,5100.0,4900.0,5100.0,135500],["2024-12-12",5100.0,5100.0,4500.0,4800.0,106300],["2024-12-13",4800.0,4800.0,4500.0,4500.0,18200],["2024-12-16",4500.0,4700.0,4500.0,4700.0,9300],["2024-12-17",4800.0,4900.0,4700.0,4900.0,21800],["2024-12-18",4100.0,4900.0,4100.0,4800.0,31300],["2024-12-19",4700.0,4700.0,4500.0,4600.0,30000],["2024-12-20",4800.0,4800.0,4600.0,4600.0,31400],["2024-12-23",4600.0,4800.0,4500.0,4700.0,41300],["2024-12-24",4600.0,4600.0,4500.0,4500.0,20200],["2024-12-25",4600.0,4600.0,4600.0,4600.0,25100],["2024-12-26",4600.0,4800.0,4500.0,4800.0,36700],["2024-12-27",4700.0,4800.0,4600.0,4800.0,33200],["2024-12-30",4700.0,4700.0,4500.0,4700.0,76900],["2024-12-31",4700.0,4700.0,4600.0,4600.0,22700],["2025-01-02",4700.0,4700.0,4600.0,4700.0,75300],["2025-01-03",4800.0,4800.0,4500.0,4500.0,361200],["2025-01-06",4600.0,4600.0,4600.0,4600.0,500],["2025-01-07",4800.0,4800.0,4500.0,4500.0,12100],["2025-01-08",4500.0,4500.0,4300.0,4400.0,26600],["2025-01-09",4400.0,4400.0,4200.0,4200.0,35100],["2025-01-10",4300.0,4300.0,4300.0,4300.0,9100],["2025-01-13",4300.0,4300.0,4300.0,4300.0,11300],["2025-01-14",4300.0,4400.0,4200.0,4300.0,76300],["2025-01-15",4100.0,4300.0,4100.0,4200.0,8900],["2025-01-16",4400.0,4800.0,4400.0,4600.0,14900],["2025-01-17",4400.0,4500.0,4400.0,4500.0,1600],["2025-01-20",4400.0,4500.0,4300.0,4400.0,6000],["2025-01-21",4500.0,4500.0,4500.0,4500.0,2000],["2025-01-22",4500.0,4500.0,4300.0,4500.0,2600],["2025-01-23",4500.0,4500.0,4500.0,4500.0,300],["2025-01-24",4500.0,4600.0,4300.0,4600.0,1600],["2025-02-03",4700.0,4700.0,4600.0,4600.0,9600],["2025-02-04",4500.0,4600.0,4500.0,4600.0,26500],["2025-02-05",4300.0,4700.0,4300.0,4700.0,32200],["2025-02-06",4600.0,4600.0,4600.0,4600.0,18000],["2025-02-07",4500.0,4600.0,4500.0,4600.0,33400],["2025-02-10",4500.0,4500.0,4400.0,4500.0,10000],["2025-02-11",4500.0,4600.0,4500.0,4600.0,54100],["2025-02-12",4500.0,4500.0,4400.0,4500.0,137700],["2025-02-13",4500.0,4500.0,4400.0,4500.0,28200],["2025-02-14",4600.0,4900.0,4500.0,4500.0,30600],["2025-02-17",4500.0,4500.0,4400.0,4500.0,20200],["2025-02-18",3900.0,4400.0,3900.0,4400.0,102800],["2025-02-19",4500.0,4600.0,4300.0,4500.0,102100],["2025-02-20",4600.0,4600.0,4400.0,4400.0,26500],["2025-02-21",4500.0,4500.0,4400.0,4400.0,39800],["2025-02-24",4400.0,4500.0,4200.0,4300.0,96600],["2025-02-25",4200.0,4300.0,4100.0,4300.0,55600],["2025-02-26",4200.0,4200.0,4000.0,4200.0,87700],["2025-02-27",4000.0,4400.0,4000.0,4400.0,60900],["2025-02-28",4400.0,4400.0,4200.0,4200.0,10100],["2025-03-03",4200.0,4300.0,4200.0,4200.0,41800],["2025-03-04",4300.0,4400.0,4200.0,4200.0,84200],["2025-03-05",4200.0,4300.0,4200.0,4300.0,48500],["2025-03-06",4300.0,4300.0,4200.0,4200.0,11300],["2025-03-07",4300.0,4300.0,4300.0,4300.0,500],["2025-03-10",4300.0,4400.0,4200.0,4300.0,34000],["2025-03-11",4200.0,4200.0,4100.0,4200.0,46100],["2025-03-12",4100.0,4200.0,4100.0,4200.0,16200],["2025-03-13",4200.0,4200.0,4100.0,4100.0,30300],["2025-03-14",4200.0,4200.0,4000.0,4000.0,58900],["2025-03-17",4000.0,4000.0,3900.0,4000.0,345600],["2025-03-18",4100.0,4200.0,4100.0,4100.0,27100],["2025-03-19",4200.0,4200.0,4000.0,4100.0,20800],["2025-03-20",4100.0,4200.0,4000.0,4000.0,14800],["2025-03-21",4000.0,4100.0,3900.0,4100.0,15400],["2025-03-24",4000.0,4100.0,4000.0,4100.0,33700],["2025-03-25",4000.0,4000.0,3900.0,3900.0,34000],["2025-03-26",4000.0,4000.0,4000.0,4000.0,4900],["2025-03-27",4100.0,4100.0,3900.0,4000.0,106200],["2025-03-28",4000.0,4100.0,3900.0,4000.0,34200],["2025-03-31",3900.0,4000.0,3900.0,3900.0,30400],["2025-04-01",4000.0,4000.0,3900.0,4000.0,35600],["2025-04-02",3900.0,4000.0,3900.0,4000.0,40300],["2025-04-03",3900.0,3900.0,3700.0,3800.0,91500],["2025-04-04",3600.0,3900.0,3600.0,3800.0,55800],["2025-04-08",3800.0,3800.0,3700.0,3700.0,79400],["2025-04-09",3800.0,3800.0,3600.0,3600.0,17700],["2025-04-10",4200.0,4200.0,3900.0,4000.0,88300],["2025-04-11",3800.0,3900.0,3800.0,3900.0,49500],["2025-04-14",4000.0,4100.0,4000.0,4000.0,57800],["2025-04-15",4000.0,4100.0,4000.0,4100.0,96100],["2025-04-16",3900.0,4000.0,3900.0,4000.0,5100],["2025-04-17",3900.0,3900.0,3900.0,3900.0,7500],["2025-04-18",3900.0,4000.0,3900.0,3900.0,9600],["2025-04-21",4000.0,4000.0,4000.0,4000.0,1000],["2025-04-22",4000.0,4000.0,3800.0,3800.0,5300],["2025-04-23",4000.0,4000.0,3900.0,4000.0,11200],["2025-04-24",4000.0,4100.0,3900.0,4000.0,25400],["2025-04-25",3900.0,4000.0,3900.0,3900.0,8900],["2025-04-28",4000.0,4000.0,4000.0,4000.0,126800],["2025-04-29",4000.0,4200.0,4000.0,4100.0,144200],["2025-05-05",4200.0,4700.0,4200.0,4600.0,135700],["2025-05-06",4500.0,4700.0,4500.0,4600.0,1026300],["2025-05-07",4700.0,4700.0,4600.0,4600.0,83100],["2025-05-08",4600.0,4700.0,4500.0,4700.0,70500],["2025-05-09",4600.0,4800.0,4600.0,4700.0,66900],["2025-05-12",4700.0,4900.0,4500.0,4800.0,1153700],["2025-05-13",4900.0,4900.0,4700.0,4700.0,27000],["2025-05-14",4700.0,5100.0,4700.0,4900.0,22000],["2025-05-15",4800.0,4900.0,4800.0,4900.0,32000],["2025-05-16",4800.0,4900.0,4600.0,4900.0,12500],["2025-05-19",4700.0,4800.0,4700.0,4800.0,13400],["2025-05-20",4800.0,4900.0,4700.0,4800.0,95300],["2025-05-21",4800.0,4800.0,4800.0,4800.0,78800],["2025-05-22",4700.0,4800.0,4700.0,4800.0,88400],["2025-05-23",4800.0,4800.0,4700.0,4800.0,9100],["2025-05-26",4700.0,4800.0,4700.0,4700.0,35000],["2025-05-27",4700.0,4700.0,4700.0,4700.0,37100],["2025-05-28",4700.0,4700.0,4700.0,4700.0,6000],["2025-05-29",4600.0,4700.0,4600.0,4700.0,1024200],["2025-05-30",4600.0,4700.0,4000.0,4600.0,101400],["2025-06-02",4700.0,4700.0,4600.0,4600.0,48600],["2025-06-03",4600.0,4600.0,4600.0,4600.0,14400],["2025-06-04",4800.0,4800.0,4500.0,4500.0,45100],["2025-06-05",4600.0,4600.0,4500.0,4600.0,11900],["2025-06-06",4500.0,4700.0,4500.0,4700.0,5300],["2025-06-09",4700.0,4700.0,4600.0,4600.0,5100],["2025-06-10",4600.0,4600.0,4600.0,4600.0,58000],["2025-06-11",4600.0,4700.0,4500.0,4500.0,213800],["2025-06-12",4600.0,4600.0,4500.0,4500.0,31600],["2025-06-13",4500.0,4500.0,4500.0,4500.0,1000],["2025-06-16",4500.0,4500.0,4400.0,4400.0,2700],["2025-06-17",4400.0,4500.0,4400.0,4500.0,12100],["2025-06-18",4400.0,4400.0,4400.0,4400.0,1500],["2025-06-19",4400.0,4500.0,4400.0,4400.0,1800],["2025-06-20",4400.0,4500.0,4400.0,4500.0,1100],["2025-06-23",4400.0,4400.0,4400.0,4400.0,800],["2025-06-24",4500.0,4700.0,4300.0,4300.0,4200],["2025-06-25",4500.0,4500.0,4400.0,4400.0,700],["2025-06-26",4400.0,4400.0,4400.0,4400.0,4500],["2025-06-27",4300.0,4400.0,4200.0,4200.0,10500],["2025-06-30",4300.0,4300.0,4200.0,4300.0,5600],["2025-07-01",4200.0,4200.0,4200.0,4200.0,1000],["2025-07-02",4200.0,4200.0,4000.0,4100.0,47400],["2025-07-03",4100.0,4200.0,4000.0,4200.0,14000],["2025-07-04",4200.0,4200.0,4200.0,4200.0,7700],["2025-07-07",4200.0,4200.0,4100.0,4100.0,5900],["2025-07-08",4300.0,4600.0,4300.0,4500.0,64900],["2025-07-09",4700.0,4700.0,4600.0,4700.0,104500],["2025-07-10",4600.0,4800.0,4600.0,4700.0,714100],["2025-07-11",4700.0,4900.0,4700.0,4900.0,1700400],["2025-07-14",4900.0,4900.0,4800.0,4800.0,2900],["2025-07-15",4800.0,5000.0,4800.0,4900.0,1234868],["2025-07-16",5000.0,5000.0,4800.0,4800.0,22000],["2025-07-17",4800.0,4900.0,4800.0,4800.0,57100],["2025-07-18",4900.0,5000.0,4800.0,4800.0,124200],["2025-07-21",4800.0,4900.0,4800.0,4800.0,50900],["2025-07-22",4900.0,5500.0,4900.0,5500.0,281100],["2025-07-23",5500.0,6000.0,5500.0,5800.0,50300],["2025-07-24",5700.0,6000.0,5600.0,5900.0,82700],["2025-07-25",5800.0,6500.0,5800.0,6300.0,117700],["2025-07-28",6100.0,7000.0,6100.0,6700.0,167300],["2025-07-29",7000.0,7000.0,6400.0,6400.0,61100],["2025-07-30",6600.0,6600.0,6300.0,6400.0,25900],["2025-07-31",7000.0,7000.0,6600.0,6600.0,10600],["2025-08-01",6800.0,6800.0,6500.0,6500.0,24800],["2025-08-04",6500.0,6900.0,6300.0,6700.0,32000],["2025-08-05",6900.0,7400.0,6800.0,7000.0,99500],["2025-08-06",7300.0,7300.0,7000.0,7100.0,45900],["2025-08-07",7100.0,7200.0,7000.0,7100.0,16300],["2025-08-08",7100.0,7200.0,7000.0,7000.0,55600],["2025-08-11",7200.0,7300.0,7000.0,7100.0,102500],["2025-08-12",7200.0,7200.0,6800.0,6900.0,557500],["2025-08-13",7200.0,7200.0,6900.0,7000.0,333700],["2025-08-14",7000.0,7000.0,7000.0,7000.0,7300],["2025-08-15",7000.0,7400.0,6900.0,7200.0,92200],["2025-08-18",7300.0,7700.0,7300.0,7600.0,329700],["2025-08-19",7800.0,8500.0,7400.0,7600.0,153300],["2025-08-20",8000.0,8100.0,7300.0,7600.0,47800],["2025-08-21",7500.0,7500.0,7200.0,7200.0,35400],["2025-08-22",7500.0,7500.0,7100.0,7300.0,67300],["2025-08-25",7300.0,7900.0,7300.0,7600.0,76700],["2025-08-26",7100.0,7600.0,7100.0,7500.0,2700],["2025-08-27",7200.0,7500.0,7100.0,7100.0,5500],["2025-08-28",7000.0,7100.0,6800.0,7000.0,14900],["2025-08-29",6800.0,7000.0,6800.0,6900.0,6200],["2025-09-03",6800.0,6900.0,6800.0,6900.0,1900],["2025-09-04",6900.0,7100.0,6700.0,7100.0,18000],["2025-09-05",6700.0,7100.0,6700.0,7100.0,26600],["2025-09-08",6800.0,7000.0,5900.0,7000.0,35700],["2025-09-09",6900.0,6900.0,6300.0,6800.0,8700],["2025-09-10",6500.0,7300.0,6500.0,7200.0,16500],["2025-09-11",6600.0,6900.0,6600.0,6900.0,200],["2025-09-12",7100.0,7100.0,6600.0,7000.0,4400],["2025-09-15",6700.0,6800.0,6400.0,6600.0,94000],["2025-09-16",6600.0,6600.0,6200.0,6500.0,13000],["2025-09-17",6700.0,6700.0,6700.0,6700.0,1100],["2025-09-18",6700.0,6700.0,6700.0,6700.0,1000],["2025-09-19",6200.0,6500.0,6000.0,6500.0,10000],["2025-09-22",6200.0,6600.0,6200.0,6600.0,20900],["2025-09-23",6700.0,6800.0,6400.0,6400.0,25700],["2025-09-24",6300.0,6700.0,6300.0,6700.0,19600],["2025-09-25",7000.0,7000.0,6700.0,6700.0,19300],["2025-09-26",6800.0,6900.0,6500.0,6500.0,8100],["2025-09-29",6700.0,7500.0,6700.0,7500.0,137100],["2025-09-30",7200.0,7300.0,6900.0,7100.0,53600],["2025-10-01",7100.0,7600.0,7100.0,7500.0,93600],["2025-10-02",7400.0,7700.0,7300.0,7300.0,62200],["2025-10-03",7400.0,7400.0,7100.0,7100.0,61500],["2025-10-06",7200.0,7200.0,7000.0,7000.0,50800],["2025-10-07",7000.0,7300.0,6900.0,7200.0,35100],["2025-10-08",7200.0,7300.0,7000.0,7000.0,13600],["2025-10-09",7200.0,7400.0,7000.0,7400.0,17300],["2025-10-10",7100.0,7300.0,7100.0,7200.0,103100],["2025-10-13",7000.0,7000.0,7000.0,7000.0,2000],["2025-10-14",6800.0,7400.0,6800.0,7000.0,40700],["2025-10-15",6600.0,6800.0,6500.0,6500.0,16200],["2025-10-16",6500.0,6900.0,6000.0,6000.0,20600],["2025-10-17",6000.0,6400.0,6000.0,6200.0,21900],["2025-10-20",7100.0,7100.0,6200.0,6800.0,12800],["2025-10-21",6200.0,6700.0,6200.0,6400.0,13100],["2025-10-22",6700.0,6700.0,6600.0,6600.0,7900],["2025-10-23",7100.0,7100.0,6500.0,6500.0,3200],["2025-10-24",6400.0,6500.0,6400.0,6500.0,4200],["2025-10-27",6400.0,6400.0,6400.0,6400.0,100],["2025-10-28",6100.0,6400.0,6100.0,6400.0,300],["2025-10-29",6200.0,6400.0,6200.0,6400.0,6300],["2025-10-30",6600.0,6600.0,6600.0,6600.0,1000],["2025-10-31",7100.0,7300.0,6000.0,6800.0,10500],["2025-11-03",6100.0,6800.0,5900.0,5900.0,12400],["2025-11-04",5700.0,5700.0,5500.0,5500.0,11000],["2025-11-05",5400.0,5400.0,5400.0,5400.0,2000],["2025-11-06",5400.0,5400.0,5400.0,5400.0,0],["2025-11-07",5500.0,5500.0,5400.0,5400.0,14900],["2025-11-10",5500.0,5500.0,5400.0,5500.0,36500],["2025-11-11",5500.0,5500.0,5300.0,5300.0,168400],["2025-11-12",5300.0,5400.0,5200.0,5200.0,123200],["2025-11-13",5500.0,5500.0,5300.0,5300.0,4000],["2025-11-14",5200.0,5200.0,5200.0,5200.0,3200],["2025-11-17",5200.0,5400.0,5200.0,5300.0,35900],["2025-11-18",5300.0,5300.0,5300.0,5300.0,200],["2025-11-19",5500.0,5500.0,5400.0,5400.0,8100],["2025-11-20",5400.0,5400.0,5400.0,5400.0,10100],["2025-11-21",5400.0,5400.0,5400.0,5400.0,10800],["2025-11-24",5500.0,5500.0,5200.0,5200.0,121300],["2025-11-25",5400.0,5400.0,5100.0,5100.0,5500],["2025-11-26",5100.0,5100.0,5100.0,5100.0,200900],["2025-11-27",5300.0,5400.0,5200.0,5400.0,21400],["2025-11-28",5400.0,5600.0,5400.0,5600.0,17300],["2025-12-01",5400.0,5600.0,5400.0,5500.0,44200],["2025-12-02",5900.0,5900.0,5600.0,5800.0,37500],["2025-12-03",5800.0,6600.0,5800.0,6600.0,71300],["2025-12-04",6500.0,6500.0,6200.0,6500.0,29800],["2025-12-05",6400.0,6700.0,6400.0,6700.0,49700],["2025-12-08",7100.0,7100.0,6700.0,6800.0,24700],["2025-12-09",6900.0,6900.0,6800.0,6900.0,25300],["2025-12-10",6900.0,6900.0,6800.0,6900.0,28800],["2025-12-11",6900.0,6900.0,6700.0,6800.0,22600],["2025-12-12",6600.0,6600.0,6500.0,6500.0,20000],["2025-12-15",6500.0,6500.0,6400.0,6400.0,7900],["2025-12-16",6400.0,6600.0,6400.0,6600.0,2100],["2025-12-17",7000.0,7000.0,6000.0,6900.0,400],["2025-12-18",6700.0,6700.0,6700.0,6700.0,0],["2025-12-19",6700.0,7000.0,6400.0,6900.0,3000],["2025-12-22",6800.0,6800.0,6800.0,6800.0,0],["2025-12-23",6900.0,6900.0,6900.0,6900.0,3100],["2025-12-24",6900.0,7100.0,6300.0,7100.0,84200],["2025-12-25",6900.0,6900.0,6900.0,6900.0,21700],["2025-12-26",6800.0,6800.0,6800.0,6800.0,5000],["2025-12-29",7000.0,7000.0,7000.0,7000.0,200],["2025-12-30",7000.0,7000.0,7000.0,7000.0,0],["2025-12-31",6800.0,6900.0,6800.0,6900.0,2500],["2026-01-05",6100.0,6500.0,6100.0,6500.0,2500],["2026-01-06",7000.0,7000.0,6900.0,6900.0,400],["2026-01-07",6600.0,6600.0,6600.0,6600.0,1800],["2026-01-08",6500.0,6500.0,6000.0,6000.0,11000],["2026-01-09",6000.0,6000.0,6000.0,6000.0,0],["2026-01-12",6000.0,6100.0,6000.0,6100.0,2000],["2026-01-13",6100.0,6100.0,6100.0,6100.0,300],["2026-01-14",6800.0,6800.0,6000.0,6600.0,800],["2026-01-15",6100.0,6400.0,6000.0,6400.0,700],["2026-01-16",6700.0,6700.0,6300.0,6300.0,80000],["2026-01-19",6600.0,6600.0,6300.0,6300.0,42000],["2026-01-20",6600.0,6600.0,6600.0,6600.0,0],["2026-01-21",6000.0,6000.0,6000.0,6000.0,4000],["2026-01-22",6000.0,6000.0,6000.0,6000.0,0],["2026-01-23",6000.0,6000.0,6000.0,6000.0,100],["2026-01-26",6100.0,6400.0,5900.0,5900.0,1200],["2026-01-27",6000.0,6000.0,6000.0,6000.0,0],["2026-01-28",5900.0,5900.0,5900.0,5900.0,15200],["2026-01-29",5900.0,5900.0,5700.0,5700.0,52200],["2026-01-30",5700.0,5700.0,5600.0,5600.0,5600],["2026-02-02",5600.0,5600.0,5600.0,5600.0,0],["2026-02-03",5600.0,6300.0,5600.0,6300.0,13600],["2026-02-04",5800.0,5900.0,5800.0,5900.0,6200],["2026-02-05",6000.0,6000.0,6000.0,6000.0,600],["2026-02-06",5400.0,5500.0,5300.0,5500.0,54400],["2026-02-09",5500.0,5500.0,5500.0,5500.0,2200],["2026-02-10",5600.0,6200.0,5600.0,5800.0,42800],["2026-02-11",5800.0,6400.0,5800.0,5800.0,1500],["2026-02-12",6200.0,6200.0,6200.0,6200.0,600],["2026-02-13",6200.0,6200.0,6200.0,6200.0,0],["2026-02-23",6200.0,6200.0,6200.0,6200.0,0],["2026-02-24",6200.0,6200.0,5700.0,5700.0,1900],["2026-02-25",6000.0,6000.0,5800.0,5800.0,351200],["2026-02-26",6000.0,6000.0,6000.0,6000.0,4800],["2026-02-27",5900.0,5900.0,5900.0,5900.0,18500],["2026-03-02",5800.0,5900.0,5800.0,5900.0,25100],["2026-03-03",5800.0,5800.0,5800.0,5800.0,0],["2026-03-04",5300.0,5300.0,5200.0,5200.0,900],["2026-03-05",5200.0,5300.0,5200.0,5200.0,9700],["2026-03-06",5200.0,5900.0,5200.0,5200.0,10200],["2026-03-09",5100.0,5200.0,5000.0,5000.0,20300],["2026-03-10",4500.0,5600.0,4500.0,5500.0,300],["2026-03-11",5600.0,5600.0,5600.0,5600.0,200],["2026-03-12",5800.0,5800.0,5600.0,5600.0,300],["2026-03-13",5700.0,5700.0,5700.0,5700.0,12200],["2026-03-16",5500.0,5600.0,5500.0,5600.0,600],["2026-03-17",5600.0,5600.0,5600.0,5600.0,11000],["2026-03-18",5600.0,5600.0,5300.0,5300.0,13800],["2026-03-19",5500.0,5500.0,5500.0,5500.0,200],["2026-03-20",5500.0,5500.0,5200.0,5200.0,1200],["2026-03-23",5300.0,5300.0,5300.0,5300.0,7500],["2026-03-24",5400.0,5400.0,5400.0,5400.0,1000],["2026-03-25",5400.0,5500.0,5200.0,5500.0,2100],["2026-03-26",5300.0,5300.0,5300.0,5300.0,0],["2026-03-27",5300.0,5300.0,5300.0,5300.0,0],["2026-03-30",5100.0,5100.0,5000.0,5000.0,7500],["2026-03-31",5400.0,5600.0,5400.0,5600.0,12600],["2026-04-01",5600.0,5600.0,5400.0,5400.0,16700],["2026-04-02",5500.0,5500.0,5500.0,5500.0,0],["2026-04-03",5400.0,5400.0,5100.0,5400.0,6700],["2026-04-06",5500.0,5500.0,5200.0,5500.0,7900],["2026-04-07",5400.0,5500.0,5200.0,5200.0,31800],["2026-04-08",5400.0,5500.0,5100.0,5100.0,15200],["2026-04-09",5200.0,5500.0,5200.0,5500.0,2500],["2026-04-10",5500.0,5500.0,5500.0,5500.0,1200],["2026-04-13",5500.0,5500.0,5500.0,5500.0,100],["2026-04-14",5500.0,5500.0,5500.0,5500.0,0],["2026-04-15",5500.0,5500.0,5500.0,5500.0,0],["2026-04-16",5500.0,5500.0,5500.0,5500.0,0],["2026-04-17",5300.0,5300.0,5000.0,5000.0,9200],["2026-04-20",5600.0,5600.0,5600.0,5600.0,100],["2026-04-21",5500.0,5600.0,5500.0,5600.0,46400],["2026-04-22",5600.0,5700.0,5500.0,5500.0,12200],["2026-04-23",5400.0,5400.0,5000.0,5000.0,7500],["2026-04-24",5500.0,5500.0,5500.0,5500.0,1900],["2026-04-28",5200.0,5500.0,5200.0,5500.0,8600],["2026-04-29",5400.0,5600.0,5400.0,5600.0,800],["2026-05-04",5500.0,5500.0,5500.0,5500.0,700],["2026-05-05",5500.0,5500.0,5500.0,5500.0,0],["2026-05-06",5000.0,5000.0,5000.0,5000.0,3000],["2026-05-07",5600.0,5600.0,5600.0,5600.0,100],["2026-05-08",5000.0,5400.0,5000.0,5400.0,3200],["2026-05-11",5300.0,5400.0,5200.0,5200.0,7600],["2026-05-12",5300.0,5300.0,5300.0,5300.0,0],["2026-05-13",5300.0,5500.0,5300.0,5400.0,10000],["2026-05-14",5500.0,5600.0,5400.0,5400.0,10800],["2026-05-15",5500.0,5500.0,5500.0,5500.0,8900],["2026-05-18",5300.0,5300.0,5200.0,5200.0,7500],["2026-05-19",5600.0,5600.0,5300.0,5300.0,2200],["2026-05-20",5300.0,5500.0,5300.0,5300.0,5500],["2026-05-21",5500.0,5500.0,5400.0,5400.0,2400],["2026-05-22",5500.0,5600.0,5400.0,5500.0,9800],["2026-05-25",5500.0,5700.0,5500.0,5600.0,18600],["2026-05-26",5600.0,5700.0,5600.0,5600.0,905100],["2026-05-27",5700.0,5700.0,5600.0,5600.0,9100],["2026-05-28",5700.0,6200.0,5700.0,5900.0,19200],["2026-05-29",5900.0,6200.0,5900.0,6100.0,43500],["2026-06-01",6300.0,6500.0,6100.0,6300.0,26100],["2026-06-02",6300.0,6400.0,6300.0,6400.0,7900],["2026-06-03",6300.0,6300.0,6300.0,6300.0,4100],["2026-06-04",6300.0,6300.0,6100.0,6100.0,7400],["2026-06-05",6200.0,6300.0,6200.0,6200.0,2800],["2026-06-08",6200.0,6300.0,6100.0,6200.0,10400],["2026-06-09",6300.0,6400.0,6200.0,6300.0,17400],["2026-06-10",6300.0,6300.0,6300.0,6300.0,7100],["2026-06-11",6300.0,6300.0,6200.0,6200.0,2000],["2026-06-12",6200.0,6300.0,6200.0,6300.0,4800],["2026-06-15",6200.0,7000.0,6200.0,6800.0,13700],["2026-06-16",6700.0,6900.0,6700.0,6900.0,13100],["2026-06-17",6900.0,6900.0,6800.0,6800.0,8600],["2026-06-18",6800.0,6800.0,6800.0,6800.0,2200],["2026-06-19",6800.0,6800.0,6700.0,6700.0,5000],["2026-06-22",6400.0,6800.0,6400.0,6800.0,10100],["2026-06-23",6800.0,6900.0,6800.0,6900.0,5300],["2026-06-24",7100.0,7100.0,6900.0,7100.0,15200],["2026-06-25",6900.0,7200.0,6700.0,6700.0,18000],["2026-06-26",6900.0,7000.0,6900.0,7000.0,200],["2026-06-29",7500.0,8000.0,7000.0,7000.0,5900],["2026-06-30",7000.0,7400.0,7000.0,7400.0,5600],["2026-07-01",7300.0,7300.0,7100.0,7100.0,7800],["2026-07-02",7300.0,7300.0,7200.0,7200.0,12400],["2026-07-03",7300.0,7500.0,7200.0,7400.0,11200],["2026-07-06",7400.0,7400.0,6900.0,7100.0,26500],["2026-07-07",7300.0,7400.0,7200.0,7300.0,24000],["2026-07-08",7300.0,7400.0,7200.0,7300.0,21000],["2026-07-09",7300.0,7300.0,7000.0,7200.0,36800],["2026-07-10",7300.0,7500.0,7100.0,7400.0,37800],["2026-07-13",7200.0,7400.0,7100.0,7200.0,22700],["2026-07-14",7300.0,8200.0,7300.0,8200.0,194700],["2026-07-15",8900.0,9100.0,8400.0,8400.0,39100],["2026-07-16",8700.0,8700.0,7400.0,8300.0,186900],["2026-07-17",8000.0,8200.0,7800.0,8000.0,372900],["2026-07-20",7800.0,8000.0,7300.0,7400.0,654100],["2026-07-21",7400.0,7500.0,7000.0,7300.0,70500],["2026-07-22",7300.0,7800.0,7300.0,7700.0,31500],["2026-07-23",7600.0,7700.0,7200.0,7400.0,50100],["2026-07-24",7400.0,7500.0,7400.0,7500.0,8500],["2026-07-27",7000.0,7200.0,6700.0,6800.0,16100],["2026-07-28",6800.0,7000.0,6800.0,7000.0,20100],["2026-07-29",7400.0,7400.0,6900.0,6900.0,15500],["2026-07-30",7300.0,7300.0,7000.0,7300.0,28600],["2026-07-31",6900.0,7300.0,6900.0,7100.0,24200],["2026-08-03",7700.0,7700.0,7000.0,7100.0,23600],["2026-08-04",7100.0,7100.0,6800.0,6800.0,26500],["2026-08-05",6800.0,7000.0,6800.0,6900.0,3000],["2026-08-06",7000.0,7000.0,7000.0,7000.0,1200],["2026-08-07",7000.0,7000.0,6800.0,6800.0,700],["2026-08-10",6900.0,6900.0,6300.0,6700.0,6200],["2026-08-11",6800.0,7200.0,6800.0,7200.0,600],["2026-08-12",6900.0,7100.0,6900.0,7100.0,275500],["2026-08-13",6700.0,6900.0,6100.0,6100.0,209400],["2026-08-14",6200.0,6400.0,5800.0,6000.0,70700],["2026-08-17",6000.0,6000.0,5900.0,5900.0,11500],["2026-08-18",6300.0,6300.0,6000.0,6200.0,13200],["2026-08-19",6200.0,6300.0,5200.0,6200.0,36900],["2026-08-20",6400.0,6400.0,6200.0,6200.0,83300],["2026-08-21",6200.0,6900.0,6200.0,6800.0,372500],["2026-08-24",6700.0,6800.0,6500.0,6600.0,18800],["2026-08-25",6500.0,6800.0,6500.0,6800.0,3900],["2026-08-26",6600.0,6900.0,6600.0,6700.0,23900],["2026-08-27",6900.0,6900.0,6100.0,6300.0,8600],["2026-08-28",6500.0,6500.0,6300.0,6300.0,1400],["2026-09-03",6500.0,6500.0,6500.0,6500.0,200],["2026-09-04",6300.0,6400.0,6300.0,6400.0,3000],["2026-09-07",6100.0,6200.0,6000.0,6000.0,1700],["2026-09-08",6100.0,6100.0,6100.0,6100.0,0],["2026-09-09",6100.0,6100.0,6100.0,6100.0,200],["2026-09-10",6100.0,6100.0,6100.0,6100.0,2600],["2026-09-11",6200.0,6200.0,5900.0,5900.0,6200],["2026-09-14",6400.0,6400.0,6000.0,6200.0,14200],["2026-09-15",6100.0,6200.0,6000.0,6000.0,14100],["2026-09-16",6000.0,6000.0,6000.0,6000.0,11100],["2026-09-17",6100.0,6100.0,5900.0,6100.0,12100],["2026-09-18",6100.0,6200.0,5800.0,5800.0,32200],["2026-09-21",6100.0,6100.0,5800.0,5800.0,13200],["2026-09-22",5900.0,5900.0,5800.0,5900.0,20400],["2026-09-23",6000.0,6100.0,5900.0,5900.0,8600],["2026-09-24",6000.0,6000.0,6000.0,6000.0,2600],["2026-09-25",5900.0,5900.0,5800.0,5800.0,23800],["2026-09-28",6000.0,6000.0,5800.0,5800.0,12100],["2026-09-29",5900.0,6200.0,5800.0,6200.0,23000],["2026-09-30",6100.0,6100.0,6000.0,6100.0,4500],["2026-10-01",6000.0,6000.0,5900.0,5900.0,5700],["2026-10-02",6000.0,6000.0,5800.0,6000.0,14800],["2026-10-05",5100.0,6100.0,5100.0,6000.0,7700],["2026-10-06",6000.0,6000.0,5300.0,5500.0,3300],["2026-10-07",6000.0,6300.0,6000.0,6200.0,5200],["2026-10-08",6100.0,6100.0,5800.0,5800.0,11300],["2026-10-09",6100.0,6100.0,5500.0,5500.0,6700],["2026-10-12",6000.0,6000.0,6000.0,6000.0,200]]}