{"sym":"IPA","index":false,"bars":[["2016-06-17",2334.91,2848.6,2334.91,2801.9,178100],["2016-06-20",2825.25,2871.94,2778.55,2825.25,122100],["2016-06-21",2778.55,2801.9,2731.85,2755.2,98800],["2016-06-22",2731.85,2778.55,2638.45,2755.2,107800],["2016-06-23",2708.5,2801.9,2708.5,2755.2,83100],["2016-06-24",2755.2,2778.55,2638.45,2685.15,106000],["2016-06-27",2708.5,2731.85,2685.15,2708.5,63700],["2016-06-28",2685.15,2731.85,2661.8,2708.5,82300],["2016-06-29",2685.15,2731.85,2685.15,2731.85,83200],["2016-06-30",2708.5,2801.9,2708.5,2778.55,110200],["2016-07-01",2731.85,2801.9,2731.85,2755.2,65300],["2016-07-04",2755.2,2778.55,2731.85,2778.55,37800],["2016-07-05",2778.55,2801.9,2708.5,2731.85,40200],["2016-07-06",2755.2,2778.55,2731.85,2755.2,30400],["2016-07-07",2755.2,2778.55,2708.5,2755.2,34300],["2016-07-08",2755.2,2755.2,2708.5,2708.5,34200],["2016-07-11",2568.41,2731.85,2568.41,2685.15,22200],["2016-07-12",2708.5,2731.85,2685.15,2685.15,18900],["2016-07-13",2708.5,2731.85,2685.15,2685.15,24100],["2016-07-14",2685.15,2708.5,2685.15,2708.5,21500],["2016-07-15",2685.15,2731.85,2685.15,2708.5,19900],["2016-07-18",2708.5,2708.5,2638.45,2685.15,23800],["2016-07-19",2685.15,2708.5,2661.8,2685.15,19600],["2016-07-20",2685.15,2685.15,2638.45,2685.15,15200],["2016-07-21",2685.15,2708.5,2685.15,2685.15,25600],["2016-07-22",2708.5,2755.2,2708.5,2755.2,14000],["2016-07-25",2708.5,2731.85,2708.5,2731.85,15800],["2016-07-26",2708.5,2708.5,2685.15,2708.5,14000],["2016-07-27",2731.85,2731.85,2731.85,2731.85,23500],["2016-07-28",2731.85,2731.85,2708.5,2708.5,16000],["2016-07-29",2731.85,2731.85,2685.15,2685.15,14200],["2016-08-01",2685.15,2708.5,2685.15,2685.15,28500],["2016-08-02",2708.5,2708.5,2685.15,2708.5,11500],["2016-08-03",2708.5,2708.5,2661.8,2708.5,18600],["2016-08-04",2685.15,2685.15,2661.8,2661.8,17300],["2016-08-05",2685.15,2685.15,2661.8,2661.8,11000],["2016-08-08",2661.8,2661.8,2661.8,2661.8,12300],["2016-08-09",2661.8,2661.8,2638.45,2638.45,23000],["2016-08-10",2661.8,2661.8,2615.1,2615.1,12000],["2016-08-11",2615.1,2615.1,2615.1,2615.1,13500],["2016-08-12",2615.1,2615.1,2568.41,2591.75,17200],["2016-08-15",2545.06,2591.75,2545.06,2591.75,4100],["2016-08-16",2568.41,2591.75,2545.06,2545.06,10300],["2016-08-17",2568.41,2568.41,2545.06,2545.06,13800],["2016-08-18",2545.06,2918.64,2545.06,2661.8,41700],["2016-08-19",2545.06,2591.75,2521.71,2591.75,20300],["2016-08-22",2545.06,2545.06,2475.01,2475.01,33500],["2016-08-23",2521.71,2521.71,2498.36,2521.71,23900],["2016-08-24",2498.36,2521.71,2498.36,2521.71,8000],["2016-08-25",2521.71,2521.71,2498.36,2498.36,13600],["2016-08-26",2498.36,2498.36,2498.36,2498.36,10700],["2016-08-29",2521.71,2661.8,2521.71,2661.8,51200],["2016-08-30",2498.36,2498.36,2451.66,2451.66,35000],["2016-08-31",2475.01,2475.01,2451.66,2451.66,17000],["2016-09-01",2451.66,2451.66,2428.31,2428.31,6500],["2016-09-05",2475.01,2475.01,2451.66,2451.66,14300],["2016-09-06",2475.01,2475.01,2428.31,2428.31,26000],["2016-09-07",2475.01,2545.06,2475.01,2498.36,19600],["2016-09-08",2498.36,2498.36,2475.01,2498.36,12700],["2016-09-09",2521.71,2568.41,2521.71,2568.41,10300],["2016-09-12",2521.71,2615.1,2521.71,2615.1,4000],["2016-09-13",2638.45,2638.45,2638.45,2638.45,500],["2016-09-14",2638.45,2638.45,2638.45,2638.45,0],["2016-09-15",2568.41,2568.41,2498.36,2498.36,7500],["2016-09-16",2475.01,2475.01,2451.66,2451.66,8000],["2016-09-19",2451.66,2475.01,2451.66,2475.01,5500],["2016-09-20",2475.01,2475.01,2475.01,2475.01,10000],["2016-09-21",2498.36,2591.75,2498.36,2591.75,17000],["2016-09-22",2615.1,2661.8,2568.41,2568.41,8000],["2016-09-23",2521.71,2591.75,2428.31,2428.31,61000],["2016-09-26",2475.01,2545.06,2475.01,2475.01,12200],["2016-09-27",2498.36,2545.06,2498.36,2498.36,11100],["2016-09-28",2498.36,2568.41,2498.36,2568.41,12400],["2016-09-29",2521.71,2568.41,2475.01,2568.41,30900],["2016-09-30",2498.36,2545.06,2498.36,2521.71,9500],["2016-10-03",2568.41,2568.41,2568.41,2568.41,300],["2016-10-04",2568.41,2568.41,2568.41,2568.41,6],["2016-10-05",2568.41,2568.41,2568.41,2568.41,0],["2016-10-06",2568.41,2568.41,2568.41,2568.41,0],["2016-10-07",2568.41,2568.41,2568.41,2568.41,0],["2016-10-10",2568.41,2568.41,2568.41,2568.41,0],["2016-10-11",2568.41,2568.41,2568.41,2568.41,0],["2016-10-12",2475.01,2475.01,2475.01,2475.01,5000],["2016-10-13",2545.06,2568.41,2545.06,2568.41,2500],["2016-10-14",2451.66,2451.66,2381.61,2428.31,27500],["2016-10-17",2475.01,2498.36,2475.01,2498.36,2000],["2016-10-18",2545.06,2545.06,2545.06,2545.06,1000],["2016-10-19",2545.06,2545.06,2545.06,2545.06,0],["2016-10-20",2475.01,2475.01,2475.01,2475.01,7500],["2016-10-21",2475.01,2475.01,2475.01,2475.01,10000],["2016-10-24",2568.41,2685.15,2568.41,2568.41,20000],["2016-10-25",2568.41,2568.41,2568.41,2568.41,4000],["2016-10-26",2568.41,2568.41,2568.41,2568.41,0],["2016-10-27",2475.01,2568.41,2451.66,2568.41,15010],["2016-10-28",2498.36,2498.36,2498.36,2498.36,0],["2016-10-31",2498.36,2568.41,2475.01,2475.01,11600],["2016-11-01",2498.36,2521.71,2475.01,2475.01,19000],["2016-11-02",2475.01,2545.06,2451.66,2475.01,19600],["2016-11-03",2475.01,2568.41,2475.01,2498.36,17500],["2016-11-04",2498.36,2521.71,2498.36,2521.71,19400],["2016-11-07",2498.36,2568.41,2498.36,2521.71,15400],["2016-11-08",2498.36,2521.71,2498.36,2498.36,15800],["2016-11-09",2568.41,2615.1,2498.36,2498.36,13600],["2016-11-10",2521.71,2521.71,2498.36,2498.36,11000],["2016-11-11",2498.36,2545.06,2498.36,2545.06,14000],["2016-11-14",2498.36,2545.06,2475.01,2545.06,11500],["2016-11-15",2498.36,2568.41,2498.36,2568.41,41400],["2016-11-16",2498.36,2498.36,2451.66,2451.66,32000],["2016-11-17",2498.36,2568.41,2498.36,2568.41,30900],["2016-11-18",2498.36,2591.75,2498.36,2591.75,12000],["2016-11-21",2591.75,2591.75,2498.36,2545.06,14800],["2016-11-22",2498.36,2568.41,2498.36,2568.41,24000],["2016-11-23",2498.36,2568.41,2498.36,2545.06,12600],["2016-11-24",2498.36,2521.71,2498.36,2521.71,15300],["2016-11-25",2545.06,2568.41,2521.71,2521.71,11000],["2016-11-28",2498.36,2545.06,2498.36,2521.71,7400],["2016-11-29",2475.01,2521.71,2475.01,2521.71,12300],["2016-11-30",2498.36,2521.71,2498.36,2521.71,8600],["2016-12-01",2475.01,2638.45,2475.01,2591.75,47000],["2016-12-02",2568.41,2591.75,2568.41,2591.75,6500],["2016-12-05",2521.71,2638.45,2521.71,2568.41,21400],["2016-12-06",2521.71,2591.75,2521.71,2591.75,14600],["2016-12-07",2521.71,2638.45,2521.71,2568.41,68000],["2016-12-08",2568.41,2568.41,2568.41,2568.41,700],["2016-12-09",2568.41,2568.41,2568.41,2568.41,44000],["2016-12-12",2545.06,2685.15,2545.06,2568.41,16000],["2016-12-13",2568.41,2731.85,2568.41,2731.85,22400],["2016-12-14",2685.15,2731.85,2615.1,2731.85,11400],["2016-12-15",2731.85,2755.2,2731.85,2755.2,4000],["2016-12-16",2941.99,2941.99,2685.15,2685.15,24000],["2016-12-19",2848.6,2848.6,2801.9,2825.25,9000],["2016-12-20",2848.6,2895.29,2848.6,2848.6,7300],["2016-12-21",2895.29,2895.29,2895.29,2895.29,1700],["2016-12-22",2801.9,2918.64,2801.9,2918.64,7000],["2016-12-23",2801.9,2918.64,2801.9,2918.64,1800],["2016-12-26",2825.25,2825.25,2825.25,2825.25,100],["2016-12-27",2755.2,2895.29,2755.2,2895.29,3100],["2016-12-28",2801.9,2801.9,2801.9,2801.9,1100],["2016-12-29",2801.9,2895.29,2801.9,2801.9,8100],["2016-12-30",2801.9,2895.29,2801.9,2895.29,4600],["2017-01-03",2871.94,2871.94,2871.94,2871.94,0],["2017-01-04",2965.34,2965.34,2801.9,2801.9,5900],["2017-01-05",2965.34,2965.34,2965.34,2965.34,3100],["2017-01-06",3035.39,3408.97,2941.99,2941.99,7100],["2017-01-09",3385.63,3385.63,2965.34,2965.34,5100],["2017-01-10",2965.34,2965.34,2965.34,2965.34,5100],["2017-01-11",2941.99,2941.99,2941.99,2941.99,200],["2017-01-12",3012.04,3012.04,3012.04,3012.04,100],["2017-01-13",3035.39,3035.39,2801.9,2801.9,13200],["2017-01-16",2825.25,2825.25,2778.55,2801.9,150700],["2017-01-17",2801.9,2801.9,2801.9,2801.9,1500],["2017-01-18",3012.04,3035.39,3012.04,3035.39,1000],["2017-01-19",2988.69,3012.04,2941.99,2941.99,7500],["2017-01-20",3023.85,3023.85,3023.85,3023.85,1600],["2017-01-23",2988.69,2988.69,2918.37,2918.37,4800],["2017-01-24",2918.37,2918.37,2883.21,2883.21,8500],["2017-01-25",2812.89,3023.85,2812.89,2953.53,7600],["2017-02-02",2883.21,2883.21,2812.89,2812.89,800],["2017-02-03",2953.53,2953.53,2953.53,2953.53,100],["2017-02-06",2953.53,2953.53,2953.53,2953.53,0],["2017-02-07",2918.37,3023.85,2883.21,2988.69,21900],["2017-02-08",2918.37,2988.69,2918.37,2953.53,17500],["2017-02-09",2953.53,2953.53,2883.21,2953.53,27800],["2017-02-10",2953.53,2953.53,2953.53,2953.53,12000],["2017-02-13",3023.85,3023.85,2953.53,2953.53,75000],["2017-02-14",2988.69,3023.85,2988.69,3023.85,43000],["2017-02-15",3023.85,3023.85,3023.85,3023.85,0],["2017-02-16",3023.85,3059.01,3023.85,3023.85,30800],["2017-02-17",3023.85,3023.85,3023.85,3023.85,9100],["2017-02-20",3023.85,3023.85,3023.85,3023.85,6500],["2017-02-21",3023.85,3023.85,2848.05,2988.69,13700],["2017-02-22",2988.69,3023.85,2988.69,3023.85,10500],["2017-02-23",2988.69,3023.85,2988.69,3023.85,11000],["2017-02-24",2988.69,3023.85,2988.69,3023.85,17000],["2017-02-27",3023.85,3023.85,2988.69,3023.85,11800],["2017-02-28",3023.85,3023.85,2988.69,2988.69,6500],["2017-03-01",3023.85,3023.85,2988.69,3023.85,6500],["2017-03-02",2988.69,3023.85,2988.69,3023.85,12800],["2017-03-03",2988.69,3023.85,2988.69,3023.85,7000],["2017-03-06",3023.85,3023.85,3023.85,3023.85,9200],["2017-03-07",3023.85,3023.85,3023.85,3023.85,14800],["2017-03-08",3023.85,3023.85,3023.85,3023.85,1500],["2017-03-09",3023.85,3023.85,3023.85,3023.85,1300],["2017-03-10",3023.85,3023.85,3023.85,3023.85,8900],["2017-03-13",3023.85,3023.85,2988.69,2988.69,9000],["2017-03-14",2953.53,2988.69,2953.53,2953.53,12200],["2017-03-15",2988.69,2988.69,2988.69,2988.69,8000],["2017-03-16",3023.85,3023.85,2988.69,2988.69,9000],["2017-03-17",2988.69,2988.69,2988.69,2988.69,6300],["2017-03-20",3023.85,3129.33,2988.69,2988.69,29400],["2017-03-21",3023.85,3023.85,2988.69,2988.69,15550],["2017-03-22",3023.85,3129.33,3023.85,3023.85,29900],["2017-03-23",3094.17,3094.17,3023.85,3023.85,18000],["2017-03-24",3023.85,3023.85,3023.85,3023.85,0],["2017-03-27",3023.85,3023.85,3023.85,3023.85,5000],["2017-03-28",3023.85,3094.17,3023.85,3023.85,21250],["2017-03-29",3023.85,3023.85,3023.85,3023.85,0],["2017-03-30",3023.85,3023.85,3023.85,3023.85,5000],["2017-03-31",3023.85,3023.85,3023.85,3023.85,100],["2017-04-03",3023.85,3023.85,3023.85,3023.85,0],["2017-04-04",2953.53,3094.17,2953.53,3094.17,20000],["2017-04-05",3094.17,3094.17,3094.17,3094.17,1000],["2017-04-07",3094.17,3094.17,3094.17,3094.17,6000],["2017-04-10",3094.17,3094.17,3059.01,3094.17,30300],["2017-04-11",3094.17,3094.17,3094.17,3094.17,0],["2017-04-12",3094.17,3094.17,3094.17,3094.17,0],["2017-04-13",3094.17,3094.17,3094.17,3094.17,0],["2017-04-14",3094.17,3094.17,2953.53,2953.53,29100],["2017-04-17",3059.01,3059.01,3059.01,3059.01,0],["2017-04-18",2953.53,3094.17,2812.89,2918.37,51000],["2017-04-19",2953.53,2953.53,2953.53,2953.53,0],["2017-04-20",2953.53,2953.53,2953.53,2953.53,10000],["2017-04-21",2988.69,2988.69,2918.37,2918.37,25000],["2017-04-24",2918.37,2988.69,2918.37,2988.69,11500],["2017-04-25",2988.69,2988.69,2988.69,2988.69,12000],["2017-04-26",3129.33,3129.33,2988.69,2988.69,25500],["2017-04-27",3059.01,3059.01,3059.01,3059.01,0],["2017-04-28",3059.01,3059.01,3059.01,3059.01,0],["2017-05-03",3059.01,3059.01,3059.01,3059.01,0],["2017-05-04",3059.01,3059.01,3059.01,3059.01,0],["2017-05-05",3516.11,3516.11,3094.17,3094.17,5100],["2017-05-08",2988.69,3129.33,2988.69,3129.33,19600],["2017-05-09",3023.85,3199.66,3023.85,3164.5,8900],["2017-05-10",3551.27,3551.27,3199.66,3516.11,7400],["2017-05-11",3164.5,3234.82,3164.5,3234.82,7000],["2017-05-12",3199.66,3199.66,3164.5,3164.5,8100],["2017-05-15",3164.5,3199.66,3164.5,3199.66,9500],["2017-05-16",3164.5,3234.82,3164.5,3199.66,13550],["2017-05-17",3164.5,3234.82,3164.5,3199.66,15800],["2017-05-18",3129.33,3129.33,3129.33,3129.33,4000],["2017-05-19",3164.5,3234.82,3164.5,3234.82,5000],["2017-05-22",3199.66,3410.62,3199.66,3340.3,34400],["2017-05-23",3375.46,3480.95,3375.46,3480.95,21200],["2017-05-24",3586.43,3902.88,3445.78,3902.88,51800],["2017-05-25",3938.04,4219.33,3797.39,4219.33,111300],["2017-05-26",4113.84,4500.62,4113.84,4289.65,70600],["2017-05-29",4887.39,4887.39,4395.13,4887.39,34800],["2017-05-30",5133.52,5133.52,4957.71,5133.52,43800],["2017-05-31",5766.41,5766.41,5098.35,5766.41,103080],["2017-06-01",6469.64,6469.64,5801.58,6469.64,43450],["2017-06-02",7067.37,7067.37,6856.41,7067.37,331900],["2017-06-05",8122.21,8122.21,8122.21,8122.21,6400],["2017-06-06",9141.88,9317.68,8122.21,8790.27,91176],["2017-06-07",9669.29,9669.29,8438.66,8790.27,16653],["2017-06-08",8755.1,8755.1,7911.24,8614.46,104500],["2017-06-09",8368.33,8755.1,8262.85,8508.98,150276],["2017-06-12",8544.14,8719.94,8157.37,8438.66,98034],["2017-06-13",8403.49,8579.3,8403.49,8403.49,74600],["2017-06-14",8262.85,8508.98,8087.04,8227.69,136000],["2017-06-15",8403.49,8614.46,7911.24,7911.24,142200],["2017-06-16",7840.92,7840.92,7172.86,7383.82,100300],["2017-06-19",6680.6,6680.6,6504.8,6539.96,14410],["2017-06-20",6328.99,6328.99,6328.99,6328.99,16500],["2017-06-21",5977.38,6328.99,5977.38,6012.54,7300],["2017-06-22",6328.99,6328.99,6293.83,6293.83,5400],["2017-06-23",6153.19,6328.99,6153.19,6328.99,16200],["2017-06-26",6504.8,6504.8,6328.99,6504.8,38800],["2017-06-27",6504.8,6504.8,6434.47,6504.8,6200],["2017-06-28",6504.8,6504.8,6328.99,6328.99,16500],["2017-06-29",6504.8,6504.8,6328.99,6434.47,38300],["2017-06-30",6504.8,7348.66,6504.8,7313.5,2000],["2017-07-03",6926.73,6926.73,6926.73,6926.73,0],["2017-07-04",6821.25,6821.25,6504.8,6504.8,12400],["2017-07-05",6680.6,6680.6,6680.6,6680.6,500],["2017-07-06",6680.6,6680.6,6680.6,6680.6,500],["2017-07-07",6680.6,6680.6,6680.6,6680.6,500],["2017-07-10",6680.6,6680.6,6504.8,6504.8,6400],["2017-07-11",6328.99,6715.76,6328.99,6715.76,5200],["2017-07-12",6469.64,6469.64,6469.64,6469.64,4000],["2017-07-13",6469.64,6469.64,6469.64,6469.64,0],["2017-07-14",6328.99,6680.6,6328.99,6680.6,10500],["2017-07-17",6328.99,6328.99,6328.99,6328.99,7000],["2017-07-18",7278.34,7278.34,6328.99,6328.99,4600],["2017-07-19",6364.15,7102.53,6328.99,6328.99,7600],["2017-07-20",6891.57,6891.57,6891.57,6891.57,300],["2017-07-21",7102.53,7102.53,7032.21,7102.53,12800],["2017-07-24",6504.8,6504.8,6504.8,6504.8,100],["2017-07-25",6504.8,6504.8,6504.8,6504.8,0],["2017-07-26",6856.41,6856.41,6856.41,6856.41,1000],["2017-07-27",6680.6,7278.34,6680.6,7278.34,4300],["2017-07-28",7067.37,7208.02,7067.37,7172.86,3200],["2017-07-31",7137.7,7208.02,7137.7,7208.02,2200],["2017-08-01",7102.53,7102.53,7102.53,7102.53,1000],["2017-08-02",6856.41,6856.41,6856.41,6856.41,100],["2017-08-03",6856.41,6856.41,6856.41,6856.41,0],["2017-08-04",7208.02,7208.02,7208.02,7208.02,600],["2017-08-07",7032.21,7032.21,6680.6,6680.6,4200],["2017-08-08",6821.25,6821.25,6821.25,6821.25,0],["2017-08-09",6821.25,6821.25,6821.25,6821.25,0],["2017-08-10",6821.25,6961.89,6821.25,6961.89,4600],["2017-08-11",6856.41,6856.41,6856.41,6856.41,5500],["2017-08-14",6504.8,6504.8,6504.8,6504.8,100],["2017-08-15",6856.41,6856.41,6856.41,6856.41,4500],["2017-08-16",6856.41,6856.41,6856.41,6856.41,0],["2017-08-17",6856.41,6856.41,6856.41,6856.41,5515],["2017-08-18",6856.41,6856.41,6856.41,6856.41,1000],["2017-08-21",6328.99,6891.57,6328.99,6328.99,7400],["2017-08-22",6680.6,6856.41,6680.6,6856.41,1500],["2017-08-23",6680.6,6856.41,6680.6,6680.6,8400],["2017-08-24",6786.09,6786.09,6786.09,6786.09,0],["2017-08-25",6786.09,6786.09,6786.09,6786.09,0],["2017-08-28",6786.09,6786.09,6786.09,6786.09,0],["2017-08-29",6997.05,6997.05,6997.05,6997.05,8800],["2017-08-30",6997.05,6997.05,6997.05,6997.05,0],["2017-08-31",6504.8,6961.89,6328.99,6504.8,29850],["2017-09-01",6504.8,6856.41,6504.8,6856.41,25600],["2017-09-05",6575.12,6575.12,6575.12,6575.12,0],["2017-09-06",6504.8,7208.02,6504.8,7208.02,8700],["2017-09-07",6961.89,6961.89,6891.57,6891.57,21600],["2017-09-08",6961.89,6961.89,6961.89,6961.89,0],["2017-09-11",6961.89,6961.89,6328.99,6961.89,6000],["2017-09-12",6504.8,6504.8,6434.47,6434.47,3000],["2017-09-13",6328.99,6328.99,6328.99,6328.99,3000],["2017-09-14",6328.99,6328.99,6328.99,6328.99,0],["2017-09-15",6328.99,6328.99,5977.38,6328.99,29500],["2017-09-18",6504.8,6504.8,6504.8,6504.8,23500],["2017-09-19",6504.8,6504.8,6504.8,6504.8,0],["2017-09-20",6328.99,6856.41,6328.99,6856.41,31000],["2017-09-21",6750.92,6750.92,6750.92,6750.92,0],["2017-09-22",6750.92,6750.92,6750.92,6750.92,0],["2017-09-25",6750.92,6750.92,6750.92,6750.92,0],["2017-09-26",6188.35,7032.21,6153.19,7032.21,2300],["2017-09-27",6223.51,6328.99,6223.51,6223.51,4100],["2017-09-28",6328.99,6504.8,6293.83,6293.83,21500],["2017-09-29",6364.15,6434.47,6364.15,6399.31,18000],["2017-10-02",6399.31,6961.89,6328.99,6434.47,22500],["2017-10-03",6469.64,6469.64,6293.83,6469.64,18000],["2017-10-04",6680.6,6891.57,6364.15,6399.31,16700],["2017-10-05",6434.47,6434.47,6434.47,6434.47,15000],["2017-10-06",6504.8,6504.8,6504.8,6504.8,1800],["2017-10-09",6504.8,6504.8,6469.64,6504.8,16100],["2017-10-10",6539.96,6539.96,6504.8,6504.8,14000],["2017-10-11",6504.8,6504.8,6504.8,6504.8,500],["2017-10-12",6539.96,6961.89,6539.96,6539.96,13200],["2017-10-13",6399.31,6399.31,6399.31,6399.31,100],["2017-10-16",6961.89,6961.89,6469.64,6469.64,18000],["2017-10-17",6539.96,6539.96,6539.96,6539.96,0],["2017-10-18",6504.8,6504.8,6504.8,6504.8,2000],["2017-10-19",6961.89,6961.89,6539.96,6539.96,19500],["2017-10-20",6328.99,6328.99,6328.99,6328.99,100],["2017-10-23",6504.8,6504.8,6504.8,6504.8,9625],["2017-10-24",6856.41,6926.73,6504.8,6504.8,9000],["2017-10-25",6645.44,6645.44,6504.8,6504.8,13100],["2017-10-26",6856.41,6926.73,6469.64,6469.64,27200],["2017-10-27",6645.44,6645.44,6645.44,6645.44,0],["2017-10-30",6856.41,6926.73,6364.15,6364.15,22100],["2017-10-31",6399.31,6399.31,6399.31,6399.31,15250],["2017-11-01",6399.31,6399.31,6399.31,6399.31,0],["2017-11-02",6328.99,6328.99,6188.35,6188.35,3500],["2017-11-03",6891.57,6891.57,6328.99,6328.99,31200],["2017-11-06",6856.41,6856.41,6328.99,6328.99,31600],["2017-11-07",6399.31,6399.31,6399.31,6399.31,10000],["2017-11-08",6364.15,6364.15,6364.15,6364.15,1400],["2017-11-09",6364.15,6364.15,6364.15,6364.15,50],["2017-11-10",6364.15,6364.15,6364.15,6364.15,0],["2017-11-13",6364.15,6364.15,6328.99,6328.99,600],["2017-11-14",6328.99,6328.99,6293.83,6293.83,10050],["2017-11-15",6328.99,6328.99,6328.99,6328.99,15900],["2017-11-16",6364.15,6364.15,6364.15,6364.15,10000],["2017-11-17",6328.99,6328.99,6328.99,6328.99,12210],["2017-11-20",6328.99,6328.99,6328.99,6328.99,10000],["2017-11-21",6328.99,6328.99,6328.99,6328.99,10000],["2017-11-22",6328.99,6328.99,6328.99,6328.99,1000],["2017-11-23",6328.99,6328.99,6293.83,6293.83,14500],["2017-11-24",6328.99,6328.99,6328.99,6328.99,10900],["2017-11-27",6328.99,6328.99,6328.99,6328.99,10000],["2017-11-28",6364.15,6364.15,6364.15,6364.15,6000],["2017-11-29",6364.15,6364.15,6364.15,6364.15,11000],["2017-11-30",6364.15,6364.15,6364.15,6364.15,10000],["2017-12-01",6364.15,6364.15,6364.15,6364.15,0],["2017-12-04",6328.99,6364.15,6328.99,6364.15,11000],["2017-12-05",6364.15,6364.15,6364.15,6364.15,0],["2017-12-06",6364.15,6364.15,6364.15,6364.15,0],["2017-12-07",6328.99,6328.99,6153.19,6328.99,10500],["2017-12-08",6293.83,6293.83,6293.83,6293.83,0],["2017-12-11",6328.99,6328.99,6328.99,6328.99,8000],["2017-12-12",6328.99,6328.99,6328.99,6328.99,9300],["2017-12-13",6328.99,6328.99,6328.99,6328.99,9000],["2017-12-14",6328.99,6328.99,6328.99,6328.99,6600],["2017-12-15",6328.99,6328.99,6153.19,6328.99,9700],["2017-12-18",6328.99,6504.8,5977.38,6328.99,8700],["2017-12-19",6118.02,6328.99,6118.02,6293.83,11200],["2017-12-20",6399.31,6399.31,6399.31,6399.31,2000],["2017-12-21",6399.31,6399.31,6258.67,6258.67,3600],["2017-12-22",6328.99,6328.99,6328.99,6328.99,8000],["2017-12-25",6293.83,6293.83,6293.83,6293.83,10000],["2017-12-26",6293.83,6293.83,6293.83,6293.83,2000],["2017-12-27",6293.83,6293.83,6153.19,6153.19,2500],["2017-12-28",6153.19,6153.19,6153.19,6153.19,1500],["2017-12-29",6153.19,6153.19,6153.19,6153.19,0],["2018-01-02",6293.83,6293.83,6153.19,6153.19,5600],["2018-01-03",6328.99,6680.6,6153.19,6153.19,4000],["2018-01-04",6364.15,6364.15,6364.15,6364.15,0],["2018-01-05",6364.15,6364.15,6364.15,6364.15,0],["2018-01-08",6293.83,6293.83,6153.19,6153.19,5000],["2018-01-09",6153.19,6328.99,5977.38,6328.99,9000],["2018-01-10",6364.15,6364.15,5977.38,5977.38,7800],["2018-01-11",6047.7,6047.7,5977.38,5977.38,7000],["2018-01-12",6012.54,6012.54,5977.38,6012.54,4200],["2018-01-15",6012.54,6012.54,6012.54,6012.54,1400],["2018-01-16",6012.54,6012.54,5907.06,5907.06,11600],["2018-01-17",5977.38,5977.38,5977.38,5977.38,3590],["2018-01-18",5977.38,5977.38,5942.22,5942.22,4000],["2018-01-19",5942.22,5942.22,5942.22,5942.22,100],["2018-01-22",5977.38,5977.38,5977.38,5977.38,100],["2018-01-23",5977.38,5977.38,5977.38,5977.38,0],["2018-01-24",5977.38,5977.38,5977.38,5977.38,3000],["2018-01-25",5942.22,5942.22,5942.22,5942.22,1500],["2018-01-26",5942.22,5942.22,5942.22,5942.22,3000],["2018-01-29",5942.22,5942.22,5942.22,5942.22,3000],["2018-01-30",5942.22,5942.22,5942.22,5942.22,2000],["2018-01-31",5942.22,5942.22,5801.58,5801.58,3500],["2018-02-01",5871.9,5871.9,5801.58,5801.58,5000],["2018-02-02",5836.74,5836.74,5836.74,5836.74,400],["2018-02-05",5871.9,5871.9,5836.74,5836.74,4500],["2018-02-06",5836.74,5836.74,5836.74,5836.74,0],["2018-02-07",5871.9,5871.9,5871.9,5871.9,1500],["2018-02-08",5871.9,5871.9,5871.9,5871.9,1000],["2018-02-09",5871.9,5871.9,5871.9,5871.9,0],["2018-02-12",5871.9,5871.9,5871.9,5871.9,2700],["2018-02-13",5836.74,5836.74,5836.74,5836.74,2100],["2018-02-21",5977.38,5977.38,5977.38,5977.38,3000],["2018-02-22",5977.38,5977.38,5977.38,5977.38,2100],["2018-02-23",5942.22,5942.22,5801.58,5801.58,3100],["2018-02-26",5942.22,5942.22,5907.06,5907.06,4000],["2018-02-27",5871.9,5871.9,5871.9,5871.9,1300],["2018-02-28",5871.9,5871.9,5871.9,5871.9,800],["2018-03-01",5871.9,5871.9,5871.9,5871.9,0],["2018-03-02",5977.38,5977.38,5871.9,5871.9,5400],["2018-03-05",5942.22,5942.22,5942.22,5942.22,1500],["2018-03-06",5942.22,5942.22,5942.22,5942.22,1500],["2018-03-07",5942.22,5942.22,5942.22,5942.22,1500],["2018-03-08",5942.22,5942.22,5942.22,5942.22,1500],["2018-03-09",5942.22,5942.22,5625.77,5625.77,3000],["2018-03-12",5801.58,5801.58,5801.58,5801.58,0],["2018-03-13",5801.58,5801.58,5801.58,5801.58,0],["2018-03-14",5836.74,5836.74,5836.74,5836.74,2000],["2018-03-15",5977.38,5977.38,5977.38,5977.38,3000],["2018-03-16",5977.38,5977.38,5977.38,5977.38,0],["2018-03-19",5942.22,5942.22,5942.22,5942.22,1500],["2018-03-20",5977.38,5977.38,5942.22,5942.22,4000],["2018-03-21",5942.22,5942.22,5801.58,5801.58,4500],["2018-03-22",5836.74,5836.74,5836.74,5836.74,0],["2018-03-23",5977.38,5977.38,5801.58,5801.58,4500],["2018-03-26",5871.9,5871.9,5871.9,5871.9,2500],["2018-03-27",5871.9,5871.9,5871.9,5871.9,1500],["2018-03-28",5871.9,5871.9,5871.9,5871.9,1500],["2018-03-29",5871.9,5871.9,5871.9,5871.9,1500],["2018-03-30",5836.74,5836.74,5836.74,5836.74,2000],["2018-04-02",5836.74,5836.74,5836.74,5836.74,1500],["2018-04-03",5871.9,5871.9,5871.9,5871.9,1000],["2018-04-04",5907.06,5907.06,5590.61,5625.77,11000],["2018-04-05",5625.77,5977.38,5590.61,5977.38,6200],["2018-04-06",5696.09,5696.09,5696.09,5696.09,800],["2018-04-09",5625.77,5625.77,5625.77,5625.77,1000],["2018-04-10",5625.77,5625.77,5625.77,5625.77,0],["2018-04-11",5625.77,5625.77,5625.77,5625.77,700],["2018-04-12",5625.77,5625.77,5625.77,5625.77,0],["2018-04-13",5977.38,5977.38,5660.93,5660.93,2100],["2018-04-16",5907.06,5907.06,5907.06,5907.06,0],["2018-04-17",5871.9,5907.06,5028.03,5907.06,12800],["2018-04-18",5660.93,5660.93,5660.93,5660.93,0],["2018-04-19",5696.09,5696.09,5696.09,5696.09,9500],["2018-04-20",5696.09,5696.09,5696.09,5696.09,0],["2018-04-23",5731.25,5731.25,5731.25,5731.25,800],["2018-04-24",5766.41,5766.41,5731.25,5731.25,4500],["2018-04-26",5731.25,5731.25,5731.25,5731.25,3000],["2018-04-27",5625.77,5625.77,5625.77,5625.77,2000],["2018-05-02",5625.77,5625.77,5625.77,5625.77,400],["2018-05-03",5625.77,5625.77,5625.77,5625.77,0],["2018-05-04",5625.77,5625.77,5625.77,5625.77,0],["2018-05-07",5625.77,5625.77,5625.77,5625.77,0],["2018-05-08",5625.77,5625.77,5625.77,5625.77,0],["2018-05-09",5625.77,5625.77,5625.77,5625.77,0],["2018-05-10",5625.77,5625.77,5444.29,5444.29,7000],["2018-05-11",5625.77,5988.72,4754.68,5988.72,12800],["2018-05-14",5335.41,5335.41,5335.41,5335.41,0],["2018-05-15",5444.29,5444.29,5444.29,5444.29,2100],["2018-05-16",4754.68,6170.2,4754.68,6170.2,200],["2018-05-17",5480.59,5480.59,5480.59,5480.59,0],["2018-05-18",5480.59,5480.59,5480.59,5480.59,0],["2018-05-21",5480.59,5480.59,5480.59,5480.59,0],["2018-05-22",4718.39,4718.39,4718.39,4718.39,1600],["2018-05-23",5371.7,5371.7,5371.7,5371.7,100],["2018-05-24",5371.7,5371.7,5371.7,5371.7,0],["2018-05-25",5371.7,5371.7,5371.7,5371.7,0],["2018-05-28",4718.39,5408.0,4718.39,5408.0,200],["2018-05-29",5081.34,5081.34,5081.34,5081.34,0],["2018-05-30",4536.91,4536.91,4319.14,4319.14,1500],["2018-05-31",3992.48,3992.48,3702.12,3702.12,1200],["2018-06-01",3774.71,3774.71,3774.71,3774.71,0],["2018-06-04",3230.28,3266.58,3230.28,3266.58,200],["2018-06-05",2903.62,3012.51,2903.62,2903.62,600],["2018-06-06",3266.58,3266.58,3266.58,3266.58,500],["2018-06-07",3629.53,3629.53,3629.53,3629.53,200],["2018-06-08",3992.48,3992.48,3992.48,3992.48,100],["2018-06-11",3629.53,4573.21,3629.53,3702.12,1300],["2018-06-12",4863.57,4863.57,3665.82,3665.82,200],["2018-06-13",4536.91,4863.57,4536.91,4863.57,200],["2018-06-14",4500.62,5371.7,4500.62,5371.7,200],["2018-06-15",4936.16,5625.77,4936.16,5625.77,300],["2018-06-18",5625.77,6170.2,5625.77,6170.2,300],["2018-06-19",5807.25,5807.25,5807.25,5807.25,0],["2018-06-20",6533.15,6533.15,6533.15,6533.15,100],["2018-06-21",6533.15,6533.15,6533.15,6533.15,0],["2018-06-22",6533.15,6533.15,6533.15,6533.15,0],["2018-06-25",6533.15,6533.15,6533.15,6533.15,0],["2018-06-26",7259.06,7259.06,7259.06,7259.06,100],["2018-06-27",6170.2,6896.11,6170.2,6896.11,1000],["2018-06-28",6351.68,6351.68,6351.68,6351.68,0],["2018-06-29",5516.88,6533.15,5408.0,6533.15,2400],["2018-07-02",5807.25,6133.9,5081.34,5081.34,1400],["2018-07-03",5553.18,5553.18,5262.82,5262.82,600],["2018-07-04",5408.0,5408.0,5335.41,5335.41,600],["2018-07-05",5988.72,5988.72,5371.7,5371.7,400],["2018-07-06",5916.13,5916.13,5807.25,5807.25,500],["2018-07-09",5916.13,5916.13,5770.95,5770.95,700],["2018-07-10",5988.72,5988.72,5843.54,5843.54,400],["2018-07-11",5988.72,5988.72,5807.25,5916.13,500],["2018-07-12",6133.9,6133.9,5843.54,5843.54,600],["2018-07-13",5952.43,5952.43,5807.25,5807.25,700],["2018-07-16",6170.2,6170.2,6170.2,6170.2,200],["2018-07-17",6133.9,6133.9,5807.25,5807.25,600],["2018-07-18",5916.13,5916.13,5807.25,5807.25,400],["2018-07-19",5916.13,5916.13,5879.84,5879.84,200],["2018-07-20",6170.2,6170.2,5916.13,5916.13,200],["2018-07-23",6170.2,6170.2,6061.31,6061.31,300],["2018-07-24",6170.2,6170.2,5807.25,5807.25,500],["2018-07-25",6133.9,6133.9,5807.25,5807.25,800],["2018-07-26",6170.2,6170.2,5807.25,5807.25,400],["2018-07-27",5952.43,5952.43,5807.25,5807.25,700],["2018-07-30",5988.72,5988.72,5807.25,5807.25,500],["2018-07-31",5879.84,5879.84,5807.25,5807.25,600],["2018-08-01",5807.25,5807.25,5807.25,5807.25,100],["2018-08-02",5843.54,5843.54,5843.54,5843.54,100],["2018-08-03",5807.25,5807.25,5807.25,5807.25,200],["2018-08-06",5807.25,5807.25,5807.25,5807.25,100],["2018-08-07",5807.25,5807.25,5807.25,5807.25,0],["2018-08-08",5807.25,5807.25,5807.25,5807.25,0],["2018-08-09",5625.77,5625.77,5625.77,5625.77,100],["2018-08-10",5807.25,5807.25,5807.25,5807.25,100],["2018-08-13",5734.66,5734.66,5444.29,5444.29,500],["2018-08-14",5807.25,5807.25,5444.29,5444.29,600],["2018-08-15",5807.25,5807.25,5444.29,5444.29,300],["2018-08-16",5625.77,5625.77,5444.29,5444.29,300],["2018-08-17",6170.2,6170.2,5625.77,5625.77,400],["2018-08-20",5988.72,5988.72,5988.72,5988.72,100],["2018-08-21",5988.72,5988.72,5807.25,5807.25,400],["2018-08-22",5988.72,5988.72,5807.25,5807.25,200],["2018-08-23",5988.72,5988.72,5916.13,5916.13,200],["2018-08-24",6170.2,6170.2,5807.25,5807.25,400],["2018-08-27",6170.2,6170.2,5988.72,5988.72,200],["2018-08-28",6133.9,6133.9,6061.31,6061.31,200],["2018-08-29",6097.61,6097.61,5625.77,5625.77,700],["2018-08-30",5807.25,5807.25,5662.07,5662.07,500],["2018-08-31",5698.36,5698.36,5698.36,5698.36,200],["2018-09-04",5988.72,5988.72,5625.77,5625.77,500],["2018-09-05",6097.61,6097.61,5625.77,5625.77,800],["2018-09-06",6061.31,6061.31,5770.95,5770.95,200],["2018-09-07",6170.2,6170.2,5625.77,5625.77,600],["2018-09-10",6097.61,6097.61,5625.77,5625.77,800],["2018-09-11",6133.9,6133.9,5988.72,5988.72,300],["2018-09-12",6025.02,6025.02,5444.29,5444.29,1700],["2018-09-13",6097.61,6097.61,5807.25,5807.25,300],["2018-09-14",6097.61,6097.61,6097.61,6097.61,100],["2018-09-17",6097.61,6097.61,6097.61,6097.61,0],["2018-09-18",6097.61,6097.61,6097.61,6097.61,0],["2018-09-19",6097.61,6097.61,6097.61,6097.61,0],["2018-09-20",6097.61,6097.61,6097.61,6097.61,0],["2018-09-21",6097.61,6097.61,6097.61,6097.61,0],["2018-09-24",5952.43,5952.43,5952.43,5952.43,100],["2018-09-25",5916.13,5916.13,5916.13,5916.13,100],["2018-09-26",5916.13,5916.13,5916.13,5916.13,0],["2018-09-27",6097.61,6097.61,6097.61,6097.61,100],["2018-09-28",5988.72,5988.72,5988.72,5988.72,100],["2018-10-01",5807.25,5807.25,5807.25,5807.25,100],["2018-10-02",5916.13,5916.13,5807.25,5807.25,200],["2018-10-03",5879.84,5879.84,5879.84,5879.84,0],["2018-10-04",5879.84,5879.84,5879.84,5879.84,0],["2018-10-05",5879.84,5879.84,5879.84,5879.84,0],["2018-10-08",5879.84,5879.84,5879.84,5879.84,0],["2018-10-09",5807.25,5807.25,5807.25,5807.25,200],["2018-10-10",5807.25,5807.25,5807.25,5807.25,0],["2018-10-11",5807.25,5807.25,5807.25,5807.25,0],["2018-10-12",5807.25,5807.25,5807.25,5807.25,200],["2018-10-15",5807.25,5807.25,5807.25,5807.25,0],["2018-10-16",5807.25,5807.25,5807.25,5807.25,0],["2018-10-17",5807.25,5807.25,5807.25,5807.25,0],["2018-10-18",5625.77,5625.77,5625.77,5625.77,100],["2018-10-19",5625.77,5625.77,5625.77,5625.77,0],["2018-10-22",6170.2,6170.2,5988.72,5988.72,200],["2018-10-23",6097.61,6097.61,6097.61,6097.61,0],["2018-10-24",6097.61,6097.61,6097.61,6097.61,0],["2018-10-25",6097.61,6097.61,6097.61,6097.61,0],["2018-10-26",6097.61,6097.61,6097.61,6097.61,0],["2018-10-29",6097.61,6097.61,6097.61,6097.61,0],["2018-10-30",6097.61,6097.61,6097.61,6097.61,0],["2018-10-31",6097.61,6097.61,6097.61,6097.61,0],["2018-11-01",6097.61,6097.61,6097.61,6097.61,0],["2018-11-02",6097.61,6097.61,6097.61,6097.61,0],["2018-11-05",6097.61,6097.61,6097.61,6097.61,0],["2018-11-06",6097.61,6097.61,6097.61,6097.61,0],["2018-11-07",6097.61,6097.61,6097.61,6097.61,0],["2018-11-08",6097.61,6097.61,6097.61,6097.61,0],["2018-11-09",6097.61,6097.61,6097.61,6097.61,0],["2018-11-12",6097.61,6097.61,6097.61,6097.61,0],["2018-11-13",6097.61,6097.61,6097.61,6097.61,0],["2018-11-14",6097.61,6097.61,6097.61,6097.61,0],["2018-11-15",6097.61,6097.61,6097.61,6097.61,0],["2018-11-16",6097.61,6097.61,6097.61,6097.61,0],["2018-11-19",6097.61,6097.61,6097.61,6097.61,0],["2018-11-20",6097.61,6097.61,6097.61,6097.61,0],["2018-11-21",6097.61,6097.61,6097.61,6097.61,0],["2018-11-22",6097.61,6097.61,6097.61,6097.61,0],["2018-11-23",6097.61,6097.61,6097.61,6097.61,0],["2018-11-26",6097.61,6097.61,6097.61,6097.61,0],["2018-11-27",6097.61,6097.61,6097.61,6097.61,0],["2018-11-28",6097.61,6097.61,6097.61,6097.61,0],["2018-11-29",6097.61,6097.61,6097.61,6097.61,0],["2018-11-30",6097.61,6097.61,6097.61,6097.61,0],["2018-12-03",6097.61,6097.61,6097.61,6097.61,0],["2018-12-04",6097.61,6097.61,6097.61,6097.61,0],["2018-12-05",6097.61,6097.61,6097.61,6097.61,0],["2018-12-06",6097.61,6097.61,6097.61,6097.61,0],["2018-12-07",6097.61,6097.61,6097.61,6097.61,0],["2018-12-10",6097.61,6097.61,6097.61,6097.61,0],["2018-12-11",6097.61,6097.61,6097.61,6097.61,0],["2018-12-12",6097.61,6097.61,6097.61,6097.61,0],["2018-12-13",6097.61,6097.61,6097.61,6097.61,0],["2018-12-14",6097.61,6097.61,6097.61,6097.61,0],["2018-12-17",5262.82,5262.82,5262.82,5262.82,600],["2018-12-18",5262.82,5262.82,5262.82,5262.82,0],["2018-12-19",5952.43,5952.43,5408.0,5408.0,800],["2018-12-20",5589.47,5589.47,5589.47,5589.47,0],["2018-12-21",5589.47,5589.47,5589.47,5589.47,0],["2018-12-24",5589.47,5589.47,5589.47,5589.47,0],["2018-12-25",5589.47,5589.47,5589.47,5589.47,0],["2018-12-26",5589.47,5589.47,5589.47,5589.47,0],["2018-12-27",5589.47,5589.47,5589.47,5589.47,0],["2018-12-28",5589.47,5589.47,5589.47,5589.47,0],["2019-01-02",5589.47,5589.47,5589.47,5589.47,0],["2019-01-03",5589.47,5589.47,5589.47,5589.47,0],["2019-01-04",5589.47,5589.47,5589.47,5589.47,0],["2019-01-07",5589.47,5589.47,5589.47,5589.47,0],["2019-01-08",5589.47,5589.47,5589.47,5589.47,0],["2019-01-09",5589.47,5589.47,5589.47,5589.47,0],["2019-01-10",5589.47,5589.47,5589.47,5589.47,0],["2019-01-11",5589.47,5589.47,5589.47,5589.47,0],["2019-01-14",5589.47,5589.47,5589.47,5589.47,0],["2019-01-15",5589.47,5589.47,5589.47,5589.47,0],["2019-01-16",5589.47,5589.47,5589.47,5589.47,0],["2019-01-17",5589.47,5589.47,5589.47,5589.47,0],["2019-01-18",5589.47,5589.47,5589.47,5589.47,0],["2019-01-21",5589.47,5589.47,5589.47,5589.47,0],["2019-01-22",5589.47,5589.47,5589.47,5589.47,0],["2019-01-23",5589.47,5589.47,5589.47,5589.47,0],["2019-01-24",5589.47,5589.47,5589.47,5589.47,0],["2019-01-25",4754.68,4754.68,4754.68,4754.68,1200],["2019-01-28",4754.68,4754.68,4754.68,4754.68,0],["2019-01-29",4754.68,4754.68,4754.68,4754.68,0],["2019-01-30",4754.68,4754.68,4754.68,4754.68,0],["2019-01-31",4754.68,4754.68,4754.68,4754.68,0],["2019-02-01",4754.68,4754.68,4754.68,4754.68,0],["2019-02-11",4754.68,4754.68,4754.68,4754.68,0],["2019-02-12",4754.68,4754.68,4754.68,4754.68,0],["2019-02-13",4754.68,4754.68,4754.68,4754.68,0],["2019-02-14",4754.68,4754.68,4754.68,4754.68,0],["2019-02-15",4754.68,4754.68,4754.68,4754.68,0],["2019-02-18",4754.68,4754.68,4754.68,4754.68,0],["2019-02-19",4754.68,4754.68,4754.68,4754.68,0],["2019-02-20",4754.68,4754.68,4754.68,4754.68,0],["2019-02-21",4754.68,4754.68,4754.68,4754.68,0],["2019-02-22",4754.68,4754.68,4754.68,4754.68,0],["2019-02-25",4863.57,4863.57,4863.57,4863.57,200],["2019-02-26",4682.09,4682.09,4682.09,4682.09,400],["2019-02-27",4682.09,4682.09,4682.09,4682.09,0],["2019-02-28",4682.09,4682.09,4682.09,4682.09,0],["2019-03-01",4682.09,4682.09,4682.09,4682.09,0],["2019-03-04",4682.09,4682.09,4682.09,4682.09,0],["2019-03-05",4682.09,4682.09,4682.09,4682.09,0],["2019-03-06",4682.09,4682.09,4682.09,4682.09,0],["2019-03-07",4682.09,4682.09,4682.09,4682.09,0],["2019-03-08",4682.09,4682.09,4682.09,4682.09,0],["2019-03-11",4682.09,4682.09,4682.09,4682.09,0],["2019-03-12",4682.09,4682.09,4682.09,4682.09,0],["2019-03-13",4682.09,4682.09,4682.09,4682.09,0],["2019-03-14",4682.09,4682.09,4682.09,4682.09,200],["2019-03-15",4682.09,4682.09,4682.09,4682.09,0],["2019-03-18",4682.09,4682.09,4682.09,4682.09,0],["2019-03-19",4682.09,4682.09,4682.09,4682.09,0],["2019-03-20",4682.09,4682.09,4682.09,4682.09,0],["2019-03-21",4682.09,4682.09,4682.09,4682.09,0],["2019-03-22",4682.09,4682.09,4682.09,4682.09,0],["2019-03-25",4682.09,4682.09,4682.09,4682.09,0],["2019-03-26",4682.09,4682.09,4682.09,4682.09,0],["2019-03-27",4682.09,4682.09,4682.09,4682.09,0],["2019-03-28",4682.09,4682.09,4682.09,4682.09,0],["2019-03-29",4682.09,4682.09,4682.09,4682.09,0],["2019-04-01",4682.09,4682.09,4682.09,4682.09,0],["2019-04-02",4682.09,4682.09,4682.09,4682.09,0],["2019-04-03",4682.09,4682.09,4682.09,4682.09,0],["2019-04-04",4682.09,4682.09,4682.09,4682.09,0],["2019-04-05",4682.09,4682.09,4682.09,4682.09,0],["2019-04-08",4682.09,4682.09,4682.09,4682.09,0],["2019-04-09",4682.09,4682.09,4682.09,4682.09,0],["2019-04-10",4682.09,4682.09,4682.09,4682.09,0],["2019-04-11",4682.09,4682.09,4682.09,4682.09,0],["2019-04-12",4682.09,4682.09,4682.09,4682.09,0],["2019-04-16",4682.09,4682.09,4682.09,4682.09,0],["2019-04-17",4682.09,4682.09,4682.09,4682.09,0],["2019-04-18",4682.09,4682.09,4682.09,4682.09,0],["2019-04-19",4682.09,4682.09,4682.09,4682.09,0],["2019-04-22",4682.09,4682.09,4682.09,4682.09,0],["2019-04-23",4682.09,4682.09,4682.09,4682.09,0],["2019-04-24",4682.09,4682.09,4682.09,4682.09,0],["2019-04-25",4682.09,4682.09,4682.09,4682.09,0],["2019-04-26",4682.09,4682.09,4682.09,4682.09,0],["2019-05-02",4682.09,4682.09,4682.09,4682.09,0],["2019-05-03",4682.09,4682.09,4682.09,4682.09,0],["2019-05-06",4682.09,4682.09,4682.09,4682.09,0],["2019-05-07",4682.09,4682.09,4682.09,4682.09,0],["2019-05-08",4682.09,4682.09,4682.09,4682.09,0],["2019-05-09",4682.09,4682.09,4682.09,4682.09,0],["2019-05-10",4682.09,4682.09,4682.09,4682.09,0],["2019-05-13",4682.09,4682.09,4682.09,4682.09,0],["2019-05-14",4682.09,4682.09,4682.09,4682.09,0],["2019-05-15",4682.09,4682.09,4682.09,4682.09,0],["2019-05-16",4682.09,4682.09,4682.09,4682.09,0],["2019-05-17",4682.09,4682.09,4682.09,4682.09,0],["2019-05-20",4682.09,4682.09,4682.09,4682.09,0],["2019-05-21",4682.09,4682.09,4682.09,4682.09,0],["2019-05-22",4682.09,4682.09,4682.09,4682.09,0],["2019-05-23",4682.09,4682.09,4682.09,4682.09,0],["2019-05-24",4682.09,4682.09,4682.09,4682.09,0],["2019-05-27",4682.09,4682.09,4682.09,4682.09,0],["2019-05-28",4682.09,4682.09,4682.09,4682.09,0],["2019-05-29",6533.15,6533.15,5444.29,5444.29,400],["2019-05-30",5444.29,6533.15,5444.29,6533.15,300],["2019-05-31",5807.25,5807.25,5807.25,5807.25,0],["2019-06-03",5807.25,5807.25,5807.25,5807.25,0],["2019-06-04",5807.25,5807.25,5807.25,5807.25,0],["2019-06-05",5444.29,5444.29,5444.29,5444.29,100],["2019-06-06",5444.29,5444.29,5444.29,5444.29,0],["2019-06-07",5444.29,5444.29,5444.29,5444.29,0],["2019-06-10",5444.29,5444.29,5444.29,5444.29,37500],["2019-06-11",5444.29,5444.29,5444.29,5444.29,0],["2019-06-12",5444.29,5444.29,5444.29,5444.29,0],["2019-06-13",5444.29,5444.29,5444.29,5444.29,0],["2019-06-14",5444.29,5444.29,5444.29,5444.29,0],["2019-06-17",5444.29,5444.29,5444.29,5444.29,0],["2019-06-18",5444.29,5444.29,5444.29,5444.29,0],["2019-06-19",5444.29,5444.29,5444.29,5444.29,0],["2019-06-20",5444.29,5444.29,5444.29,5444.29,0],["2019-06-21",5444.29,5444.29,5444.29,5444.29,0],["2019-06-24",5444.29,5444.29,5444.29,5444.29,0],["2019-06-25",5444.29,5553.18,5444.29,5553.18,900],["2019-06-26",5770.95,5770.95,5444.29,5444.29,800],["2019-06-27",5625.77,5625.77,5625.77,5625.77,0],["2019-06-28",5662.07,5662.07,5444.29,5444.29,900],["2019-07-01",5553.18,5553.18,5553.18,5553.18,200],["2019-07-02",5408.0,5408.0,5262.82,5262.82,600],["2019-07-03",5444.29,5444.29,5153.93,5153.93,500],["2019-07-04",5262.82,5262.82,5262.82,5262.82,0],["2019-07-05",5444.29,5444.29,5444.29,5444.29,100],["2019-07-08",5444.29,5444.29,5444.29,5444.29,2000],["2019-07-09",5444.29,5444.29,5444.29,5444.29,400],["2019-07-10",5444.29,5444.29,5444.29,5444.29,100],["2019-07-11",5444.29,5444.29,5444.29,5444.29,100],["2019-07-12",5444.29,5444.29,5444.29,5444.29,100],["2019-07-15",5444.29,5444.29,5444.29,5444.29,100],["2019-07-16",5444.29,5444.29,5444.29,5444.29,1107550],["2019-07-17",5444.29,5444.29,5444.29,5444.29,1100],["2019-07-18",5444.29,5444.29,5444.29,5444.29,100],["2019-07-19",5444.29,5444.29,5262.82,5262.82,700],["2019-07-22",5299.11,5299.11,5299.11,5299.11,0],["2019-07-23",5299.11,5299.11,5299.11,5299.11,0],["2019-07-24",5299.11,5299.11,5299.11,5299.11,0],["2019-07-25",5299.11,5299.11,5299.11,5299.11,0],["2019-07-26",5625.77,5625.77,5625.77,5625.77,300],["2019-07-29",5625.77,5625.77,5625.77,5625.77,100],["2019-07-30",5625.77,5625.77,5625.77,5625.77,100],["2019-07-31",5625.77,5625.77,5625.77,5625.77,0],["2019-08-01",5625.77,5625.77,5625.77,5625.77,0],["2019-08-02",5625.77,5625.77,5625.77,5625.77,0],["2019-08-05",5625.77,5625.77,5625.77,5625.77,0],["2019-08-06",5625.77,5625.77,5625.77,5625.77,0],["2019-08-07",5625.77,5625.77,5625.77,5625.77,0],["2019-08-08",5625.77,5625.77,5625.77,5625.77,0],["2019-08-09",5625.77,5625.77,5625.77,5625.77,0],["2019-08-12",5625.77,5625.77,5625.77,5625.77,0],["2019-08-13",5625.77,5625.77,5625.77,5625.77,0],["2019-08-14",5625.77,5625.77,5625.77,5625.77,0],["2019-08-15",5625.77,5625.77,5625.77,5625.77,0],["2019-08-16",5625.77,5625.77,5625.77,5625.77,0],["2019-08-19",5625.77,5625.77,5625.77,5625.77,0],["2019-08-20",5625.77,5625.77,5625.77,5625.77,0],["2019-08-21",5625.77,5625.77,5625.77,5625.77,0],["2019-08-22",5625.77,5625.77,5625.77,5625.77,0],["2019-08-23",5625.77,5625.77,5625.77,5625.77,0],["2019-08-26",5625.77,5625.77,5625.77,5625.77,0],["2019-08-27",5625.77,5625.77,5625.77,5625.77,0],["2019-08-28",5625.77,5625.77,5625.77,5625.77,0],["2019-08-29",5625.77,5625.77,5625.77,5625.77,0],["2019-08-30",5625.77,5625.77,5625.77,5625.77,0],["2019-09-03",5625.77,5625.77,5625.77,5625.77,0],["2019-09-04",5625.77,5625.77,5625.77,5625.77,0],["2019-09-05",5625.77,5625.77,5625.77,5625.77,0],["2019-09-06",5625.77,5625.77,5625.77,5625.77,0],["2019-09-09",5625.77,5625.77,5625.77,5625.77,0],["2019-09-10",5625.77,5625.77,5625.77,5625.77,0],["2019-09-11",5625.77,5625.77,5625.77,5625.77,0],["2019-09-12",5625.77,5625.77,5625.77,5625.77,0],["2019-09-13",5625.77,5625.77,5625.77,5625.77,0],["2019-09-16",5625.77,5625.77,5625.77,5625.77,0],["2019-09-17",5625.77,5625.77,5625.77,5625.77,0],["2019-09-18",5625.77,5625.77,5625.77,5625.77,0],["2019-09-19",5625.77,5625.77,5625.77,5625.77,0],["2019-09-20",5625.77,5625.77,5625.77,5625.77,0],["2019-09-23",5625.77,5625.77,5625.77,5625.77,0],["2019-09-24",5625.77,5625.77,5625.77,5625.77,0],["2019-09-25",5625.77,5625.77,5625.77,5625.77,0],["2019-09-26",5625.77,5625.77,5625.77,5625.77,0],["2019-09-27",5625.77,5625.77,5625.77,5625.77,0],["2019-09-30",5625.77,5625.77,5625.77,5625.77,0],["2019-10-01",5625.77,5625.77,5625.77,5625.77,0],["2019-10-02",5625.77,5625.77,5625.77,5625.77,0],["2019-10-03",5625.77,5625.77,5625.77,5625.77,0],["2019-10-04",5625.77,5625.77,5625.77,5625.77,0],["2019-10-07",5625.77,5625.77,5625.77,5625.77,0],["2019-10-08",5625.77,5625.77,5625.77,5625.77,0],["2019-10-09",5625.77,5625.77,5625.77,5625.77,0],["2019-10-10",5625.77,5625.77,5625.77,5625.77,0],["2019-10-11",5625.77,5625.77,5625.77,5625.77,0],["2019-10-14",5625.77,5625.77,5625.77,5625.77,0],["2019-10-15",6170.2,6170.2,5262.82,5262.82,4700],["2019-10-16",6133.9,6133.9,6133.9,6133.9,0],["2019-10-17",6133.9,6133.9,6133.9,6133.9,0],["2019-10-18",6133.9,6133.9,6133.9,6133.9,0],["2019-10-21",6133.9,6133.9,6133.9,6133.9,0],["2019-10-22",6133.9,6133.9,6133.9,6133.9,0],["2019-10-23",6133.9,6133.9,6133.9,6133.9,0],["2019-10-24",6133.9,6133.9,6133.9,6133.9,1337200],["2019-10-25",6133.9,6133.9,6133.9,6133.9,0],["2019-10-28",6133.9,6133.9,6133.9,6133.9,0],["2019-10-29",6133.9,6133.9,6133.9,6133.9,0],["2019-10-30",6896.11,6896.11,6896.11,6896.11,100],["2019-10-31",6896.11,6896.11,6896.11,6896.11,1050],["2019-11-01",6896.11,6896.11,6896.11,6896.11,0],["2019-11-04",6896.11,6896.11,6896.11,6896.11,0],["2019-11-05",6896.11,6896.11,6896.11,6896.11,0],["2019-11-06",6896.11,6896.11,6896.11,6896.11,0],["2019-11-07",6896.11,6896.11,6896.11,6896.11,0],["2019-11-08",6896.11,6896.11,6896.11,6896.11,0],["2019-11-11",6896.11,6896.11,6896.11,6896.11,0],["2019-11-12",6896.11,6896.11,6896.11,6896.11,0],["2019-11-13",6896.11,6896.11,6896.11,6896.11,0],["2019-11-14",6896.11,6896.11,6896.11,6896.11,0],["2019-11-15",6896.11,6896.11,6896.11,6896.11,0],["2019-11-18",6896.11,6896.11,6896.11,6896.11,0],["2019-11-19",6896.11,6896.11,6896.11,6896.11,0],["2019-11-20",6896.11,6896.11,6896.11,6896.11,0],["2019-11-21",6896.11,6896.11,6896.11,6896.11,0],["2019-11-22",6896.11,6896.11,6896.11,6896.11,0],["2019-11-25",6896.11,6896.11,6896.11,6896.11,0],["2019-11-26",6896.11,6896.11,6896.11,6896.11,0],["2019-11-27",6896.11,6896.11,6896.11,6896.11,0],["2019-11-28",6896.11,6896.11,6896.11,6896.11,0],["2019-11-29",6896.11,6896.11,6896.11,6896.11,0],["2019-12-02",6896.11,6896.11,6896.11,6896.11,0],["2019-12-03",6896.11,6896.11,6896.11,6896.11,0],["2019-12-04",6896.11,6896.11,6896.11,6896.11,0],["2019-12-05",6896.11,6896.11,6896.11,6896.11,0],["2019-12-06",6896.11,6896.11,6896.11,6896.11,0],["2019-12-09",6896.11,6896.11,6896.11,6896.11,0],["2019-12-10",6896.11,6896.11,6896.11,6896.11,0],["2019-12-11",6896.11,6896.11,6896.11,6896.11,0],["2019-12-12",6896.11,6896.11,6896.11,6896.11,0],["2019-12-13",6896.11,6896.11,6896.11,6896.11,0],["2019-12-16",6896.11,6896.11,6896.11,6896.11,0],["2019-12-17",6896.11,6896.11,6896.11,6896.11,0],["2019-12-18",6896.11,6896.11,6896.11,6896.11,0],["2019-12-19",6896.11,6896.11,6896.11,6896.11,0],["2019-12-20",6896.11,6896.11,6896.11,6896.11,0],["2019-12-23",6896.11,6896.11,6896.11,6896.11,0],["2019-12-24",6896.11,6896.11,6896.11,6896.11,0],["2019-12-25",6896.11,6896.11,6896.11,6896.11,0],["2019-12-26",6896.11,6896.11,6896.11,6896.11,0],["2019-12-27",6896.11,6896.11,6896.11,6896.11,0],["2019-12-30",6896.11,6896.11,6896.11,6896.11,0],["2019-12-31",6896.11,6896.11,6896.11,6896.11,0],["2020-01-02",6896.11,6896.11,6896.11,6896.11,0],["2020-01-03",6896.11,6896.11,6896.11,6896.11,0],["2020-01-06",6896.11,6896.11,6896.11,6896.11,0],["2020-01-07",6896.11,6896.11,6896.11,6896.11,0],["2020-01-08",6896.11,6896.11,6896.11,6896.11,0],["2020-01-09",6896.11,6896.11,6896.11,6896.11,0],["2020-01-10",6896.11,6896.11,6896.11,6896.11,0],["2020-01-13",6896.11,6896.11,6896.11,6896.11,0],["2020-01-14",6896.11,6896.11,6896.11,6896.11,0],["2020-01-15",6896.11,6896.11,6896.11,6896.11,0],["2020-01-16",6896.11,6896.11,6896.11,6896.11,0],["2020-01-17",6896.11,6896.11,6896.11,6896.11,0],["2020-01-20",6896.11,6896.11,6896.11,6896.11,0],["2020-01-21",6896.11,6896.11,6896.11,6896.11,0],["2020-01-22",6896.11,6896.11,6896.11,6896.11,0],["2020-01-30",6896.11,6896.11,6896.11,6896.11,0],["2020-01-31",6896.11,6896.11,6896.11,6896.11,0],["2020-02-03",6896.11,6896.11,6896.11,6896.11,0],["2020-02-04",6896.11,6896.11,6896.11,6896.11,0],["2020-02-05",6896.11,6896.11,6896.11,6896.11,0],["2020-02-06",6896.11,6896.11,6896.11,6896.11,0],["2020-02-07",6896.11,6896.11,6896.11,6896.11,0],["2020-02-10",6896.11,6896.11,6896.11,6896.11,0],["2020-02-11",6896.11,6896.11,6896.11,6896.11,0],["2020-02-12",6896.11,6896.11,6896.11,6896.11,0],["2020-02-13",6896.11,6896.11,6896.11,6896.11,0],["2020-02-14",6896.11,6896.11,6896.11,6896.11,0],["2020-02-17",6896.11,6896.11,6896.11,6896.11,0],["2020-02-18",6896.11,6896.11,6896.11,6896.11,0],["2020-02-19",6896.11,6896.11,6896.11,6896.11,0],["2020-02-20",6896.11,6896.11,6896.11,6896.11,0],["2020-02-21",6896.11,6896.11,6896.11,6896.11,0],["2020-02-24",6896.11,6896.11,6896.11,6896.11,0],["2020-02-25",6896.11,6896.11,6896.11,6896.11,0],["2020-02-26",6896.11,6896.11,6896.11,6896.11,0],["2020-02-27",6896.11,6896.11,6896.11,6896.11,0],["2020-02-28",6896.11,6896.11,6896.11,6896.11,0],["2020-03-02",6896.11,6896.11,6896.11,6896.11,0],["2020-03-03",6896.11,6896.11,6896.11,6896.11,0],["2020-03-04",6896.11,6896.11,6896.11,6896.11,0],["2020-03-05",6896.11,6896.11,6896.11,6896.11,0],["2020-03-06",6896.11,6896.11,6896.11,6896.11,0],["2020-03-09",6896.11,6896.11,6896.11,6896.11,0],["2020-03-10",6896.11,6896.11,6896.11,6896.11,0],["2020-03-11",6896.11,6896.11,6896.11,6896.11,0],["2020-03-12",6896.11,6896.11,6896.11,6896.11,0],["2020-03-13",6896.11,6896.11,6896.11,6896.11,0],["2020-03-16",6896.11,6896.11,6896.11,6896.11,0],["2020-03-17",6896.11,6896.11,6896.11,6896.11,0],["2020-03-18",6896.11,6896.11,6896.11,6896.11,0],["2020-03-19",6896.11,6896.11,6896.11,6896.11,0],["2020-03-20",6896.11,6896.11,6896.11,6896.11,0],["2020-03-23",6896.11,6896.11,6896.11,6896.11,0],["2020-03-24",6896.11,6896.11,6896.11,6896.11,0],["2020-03-25",6896.11,6896.11,6896.11,6896.11,0],["2020-03-26",6896.11,6896.11,6896.11,6896.11,0],["2020-03-27",7041.29,7077.58,7041.29,7077.58,300],["2020-03-30",7077.58,7077.58,7077.58,7077.58,0],["2020-03-31",7077.58,7077.58,7077.58,7077.58,0],["2020-04-01",7077.58,7077.58,7077.58,7077.58,471600],["2020-04-03",7077.58,7077.58,7077.58,7077.58,0],["2020-04-06",7077.58,7077.58,7077.58,7077.58,0],["2020-04-07",7077.58,7077.58,7077.58,7077.58,0],["2020-04-08",7077.58,7077.58,7077.58,7077.58,0],["2020-04-09",7077.58,7077.58,7077.58,7077.58,0],["2020-04-10",7077.58,7077.58,7077.58,7077.58,0],["2020-04-13",7077.58,7077.58,7077.58,7077.58,0],["2020-04-14",7077.58,7077.58,7077.58,7077.58,0],["2020-04-15",7077.58,7077.58,7077.58,7077.58,0],["2020-04-16",7077.58,7077.58,7077.58,7077.58,0],["2020-04-17",7077.58,7077.58,7077.58,7077.58,0],["2020-04-20",7077.58,7077.58,7077.58,7077.58,0],["2020-04-21",7077.58,7077.58,7077.58,7077.58,0],["2020-04-22",7077.58,7077.58,7077.58,7077.58,0],["2020-04-23",7077.58,7077.58,7077.58,7077.58,0],["2020-04-24",7077.58,7077.58,7077.58,7077.58,0],["2020-04-27",7077.58,7077.58,7077.58,7077.58,0],["2020-04-28",7077.58,7077.58,7077.58,7077.58,0],["2020-04-29",7077.58,7077.58,7077.58,7077.58,0],["2020-05-04",7077.58,7077.58,7077.58,7077.58,0],["2020-05-05",7077.58,7077.58,7077.58,7077.58,0],["2020-05-06",7077.58,7077.58,7077.58,7077.58,0],["2020-05-07",7077.58,7077.58,7077.58,7077.58,0],["2020-05-08",7077.58,7077.58,7077.58,7077.58,0],["2020-05-11",7077.58,7077.58,7077.58,7077.58,0],["2020-05-12",7077.58,7077.58,7077.58,7077.58,0],["2020-05-13",7077.58,7077.58,7077.58,7077.58,0],["2020-05-14",7077.58,7077.58,7077.58,7077.58,0],["2020-05-15",7077.58,7077.58,7077.58,7077.58,0],["2020-05-18",7077.58,7077.58,7077.58,7077.58,0],["2020-05-19",7077.58,7077.58,7077.58,7077.58,0],["2020-05-20",7077.58,7077.58,7077.58,7077.58,0],["2020-05-21",7077.58,7077.58,7077.58,7077.58,0],["2020-05-22",7077.58,7077.58,7077.58,7077.58,0],["2020-05-25",7077.58,7077.58,7077.58,7077.58,0],["2020-05-26",7077.58,7077.58,7077.58,7077.58,0],["2020-05-27",7077.58,7077.58,7077.58,7077.58,0],["2020-05-28",7077.58,7077.58,7077.58,7077.58,0],["2020-05-29",7077.58,7077.58,7077.58,7077.58,0],["2020-06-01",7077.58,7077.58,7077.58,7077.58,0],["2020-06-02",7077.58,7077.58,7077.58,7077.58,0],["2020-06-03",7077.58,7077.58,7077.58,7077.58,0],["2020-06-04",7077.58,7077.58,7077.58,7077.58,0],["2020-06-05",7077.58,7077.58,7077.58,7077.58,0],["2020-06-08",7077.58,7077.58,7077.58,7077.58,0],["2020-06-09",7077.58,7077.58,7077.58,7077.58,0],["2020-06-10",7077.58,7077.58,7077.58,7077.58,0],["2020-06-11",7077.58,7077.58,7077.58,7077.58,0],["2020-06-12",7077.58,7077.58,7077.58,7077.58,0],["2020-06-15",7077.58,7077.58,7077.58,7077.58,0],["2020-06-16",7077.58,7077.58,7077.58,7077.58,0],["2020-06-17",7077.58,7077.58,7077.58,7077.58,0],["2020-06-18",7077.58,7077.58,7077.58,7077.58,0],["2020-06-19",7077.58,7077.58,7077.58,7077.58,0],["2020-06-22",7077.58,7077.58,7077.58,7077.58,0],["2020-06-23",7077.58,7077.58,7077.58,7077.58,0],["2020-06-24",7077.58,7077.58,7077.58,7077.58,0],["2020-06-25",7077.58,7077.58,7077.58,7077.58,0],["2020-06-26",7077.58,7077.58,7077.58,7077.58,0],["2020-06-29",7077.58,7077.58,7077.58,7077.58,0],["2020-06-30",7077.58,7077.58,7077.58,7077.58,0],["2020-07-01",7077.58,7077.58,7077.58,7077.58,0],["2020-07-02",4355.43,4355.43,4355.43,4355.43,4400],["2020-07-03",4355.43,4355.43,4355.43,4355.43,0],["2020-07-06",4355.43,4355.43,4355.43,4355.43,0],["2020-07-07",5008.75,5008.75,5008.75,5008.75,1500],["2020-07-08",5734.66,5734.66,5734.66,5734.66,100],["2020-07-09",6533.15,6533.15,6533.15,6533.15,100],["2020-07-10",6533.15,7150.17,6533.15,7150.17,7100],["2020-07-13",6932.4,6932.4,6932.4,6932.4,0],["2020-07-14",6932.4,6932.4,6932.4,6932.4,0],["2020-07-15",6932.4,6932.4,6932.4,6932.4,0],["2020-07-16",6932.4,6932.4,6932.4,6932.4,0],["2020-07-17",6932.4,6932.4,6932.4,6932.4,0],["2020-07-20",6932.4,6932.4,6932.4,6932.4,0],["2020-07-21",6932.4,6932.4,6932.4,6932.4,0],["2020-07-22",6932.4,6932.4,6932.4,6932.4,0],["2020-07-23",6932.4,6932.4,6932.4,6932.4,0],["2020-07-24",5916.13,6859.81,5916.13,6859.81,700],["2020-07-27",5807.25,6823.51,5807.25,6823.51,600],["2020-07-28",5117.64,6823.51,5117.64,6533.15,15200],["2020-07-29",6496.86,6496.86,6496.86,6496.86,0],["2020-07-30",5553.18,6896.11,5553.18,6714.63,700],["2020-07-31",6642.04,6642.04,6642.04,6642.04,0],["2020-08-03",6642.04,6642.04,6642.04,6642.04,0],["2020-08-04",6642.04,6642.04,6642.04,6642.04,0],["2020-08-05",6642.04,6642.04,6642.04,6642.04,0],["2020-08-06",6642.04,6642.04,6642.04,6642.04,0],["2020-08-07",6533.15,6533.15,6533.15,6533.15,100],["2020-08-10",6533.15,6533.15,6533.15,6533.15,0],["2020-08-11",6533.15,6533.15,6533.15,6533.15,0],["2020-08-12",5553.18,6460.56,5553.18,6460.56,900],["2020-08-13",6351.68,6351.68,6351.68,6351.68,0],["2020-08-14",6351.68,6351.68,6351.68,6351.68,0],["2020-08-17",6351.68,6351.68,6351.68,6351.68,0],["2020-08-18",6351.68,6351.68,6351.68,6351.68,0],["2020-08-19",6351.68,6351.68,6351.68,6351.68,0],["2020-08-20",5408.0,6315.38,5408.0,6315.38,2400],["2020-08-21",6279.09,6279.09,6279.09,6279.09,0],["2020-08-24",5371.7,6315.38,5371.7,6242.79,8000],["2020-08-25",5262.82,6097.61,5262.82,6097.61,5100],["2020-08-26",5262.82,5262.82,5262.82,5262.82,100],["2020-08-27",5988.72,5988.72,5988.72,5988.72,7500],["2020-08-28",5117.64,5916.13,5117.64,5916.13,9100],["2020-08-31",5045.05,5770.95,5045.05,5770.95,7200],["2020-09-01",5770.95,5770.95,5770.95,5770.95,0],["2020-09-03",4936.16,4936.16,4936.16,4936.16,500],["2020-09-04",5589.47,5589.47,4972.45,4972.45,8600],["2020-09-07",5081.34,5081.34,5081.34,5081.34,100],["2020-09-08",5081.34,5081.34,5081.34,5081.34,0],["2020-09-09",5371.7,5444.29,4428.03,4428.03,7000],["2020-09-10",5625.77,5625.77,5625.77,5625.77,5800],["2020-09-11",5444.29,6315.38,5444.29,6315.38,8500],["2020-09-14",5988.72,5988.72,5988.72,5988.72,0],["2020-09-15",5988.72,5988.72,5988.72,5988.72,0],["2020-09-16",5153.93,5153.93,5153.93,5153.93,1400],["2020-09-17",5770.95,5770.95,4428.03,4428.03,1100],["2020-09-18",4391.73,4391.73,4355.43,4391.73,1600],["2020-09-21",5008.75,5008.75,4428.03,4428.03,800],["2020-09-22",5008.75,5008.75,5008.75,5008.75,100],["2020-09-23",5008.75,5008.75,5008.75,5008.75,1000],["2020-09-24",4500.62,5045.05,4428.03,4718.39,9400],["2020-09-25",4899.86,5662.07,4899.86,5625.77,11000],["2020-09-28",5589.47,6170.2,5589.47,6170.2,8500],["2020-09-29",6097.61,6424.27,6097.61,6424.27,5300],["2020-09-30",6387.97,6387.97,6387.97,6387.97,0],["2020-10-01",6387.97,6387.97,6387.97,6387.97,0],["2020-10-02",6387.97,6387.97,6387.97,6387.97,0],["2020-10-05",6387.97,6387.97,6387.97,6387.97,0],["2020-10-06",6387.97,6387.97,6387.97,6387.97,0],["2020-10-07",6387.97,6387.97,6387.97,6387.97,0],["2020-10-08",6387.97,6387.97,6387.97,6387.97,0],["2020-10-09",6387.97,6387.97,6387.97,6387.97,0],["2020-10-12",6387.97,6387.97,6387.97,6387.97,0],["2020-10-13",6387.97,6387.97,6387.97,6387.97,0],["2020-10-14",6387.97,6387.97,6387.97,6387.97,0],["2020-10-15",6387.97,6387.97,6387.97,6387.97,0],["2020-10-16",5480.59,5480.59,5480.59,5480.59,1500],["2020-10-19",5480.59,5480.59,5480.59,5480.59,0],["2020-10-20",5480.59,5480.59,5480.59,5480.59,0],["2020-10-21",5480.59,5480.59,5480.59,5480.59,0],["2020-10-22",5480.59,5480.59,5480.59,5480.59,0],["2020-10-23",5480.59,5480.59,5480.59,5480.59,0],["2020-10-26",4718.39,4790.98,4718.39,4790.98,2800],["2020-10-27",4790.98,5408.0,4682.09,5408.0,7700],["2020-10-28",4718.39,5553.18,4718.39,5553.18,5500],["2020-10-29",5408.0,5589.47,4754.68,5589.47,30700],["2020-10-30",5807.25,5807.25,5807.25,5807.25,500],["2020-11-02",5807.25,5807.25,5807.25,5807.25,0],["2020-11-03",5807.25,5807.25,5807.25,5807.25,0],["2020-11-04",5117.64,5117.64,5117.64,5117.64,1400],["2020-11-05",5081.34,5081.34,4863.57,4863.57,2100],["2020-11-06",5045.05,5045.05,5045.05,5045.05,0],["2020-11-09",4718.39,4718.39,4718.39,4718.39,800],["2020-11-10",4754.68,4754.68,4754.68,4754.68,100],["2020-11-11",4754.68,4754.68,4355.43,4718.39,7500],["2020-11-12",5081.34,5081.34,5081.34,5081.34,100],["2020-11-13",5081.34,5081.34,5081.34,5081.34,0],["2020-11-16",5081.34,5081.34,5081.34,5081.34,0],["2020-11-17",5081.34,5371.7,5081.34,5335.41,11000],["2020-11-18",5335.41,5335.41,5335.41,5335.41,0],["2020-11-19",5081.34,5081.34,5081.34,5081.34,1000],["2020-11-20",5081.34,5081.34,5081.34,5081.34,0],["2020-11-23",5081.34,5081.34,5081.34,5081.34,1500],["2020-11-24",5408.0,5408.0,5408.0,5408.0,100],["2020-11-25",5408.0,5408.0,5408.0,5408.0,0],["2020-11-26",5408.0,5408.0,5408.0,5408.0,200],["2020-11-27",5408.0,5807.25,5408.0,5807.25,5000],["2020-11-30",5081.34,5988.72,5081.34,5988.72,5100],["2020-12-01",5807.25,5807.25,5807.25,5807.25,0],["2020-12-02",5153.93,5807.25,5153.93,5371.7,3600],["2020-12-03",5262.82,5698.36,5262.82,5698.36,4600],["2020-12-04",5262.82,5444.29,5262.82,5444.29,14600],["2020-12-07",4899.86,5807.25,4899.86,5262.82,11100],["2020-12-08",5698.36,5770.95,5190.23,5190.23,5400],["2020-12-09",5371.7,5807.25,5262.82,5408.0,7000],["2020-12-10",5335.41,6170.2,5335.41,5480.59,9100],["2020-12-11",5807.25,5988.72,5807.25,5988.72,4300],["2020-12-14",5516.88,5952.43,5516.88,5952.43,300],["2020-12-15",5916.13,6170.2,5916.13,6170.2,35600],["2020-12-16",6170.2,6533.15,6170.2,6533.15,4000],["2020-12-17",6061.31,6351.68,6061.31,6351.68,4000],["2020-12-18",6533.15,6533.15,6206.49,6351.68,1100],["2020-12-21",5516.88,6714.63,5516.88,6097.61,10900],["2020-12-22",5843.54,5916.13,5843.54,5843.54,6100],["2020-12-23",6533.15,6533.15,6533.15,6533.15,500],["2020-12-24",5952.43,5952.43,5952.43,5952.43,100],["2020-12-25",6460.56,6533.15,5843.54,5952.43,17500],["2020-12-28",5916.13,5916.13,5916.13,5916.13,100],["2020-12-29",6714.63,6787.22,5843.54,6787.22,20400],["2020-12-30",7730.9,7730.9,6896.11,7077.58,15500],["2020-12-31",6750.92,7259.06,6750.92,7259.06,4000],["2021-01-04",6823.51,6823.51,6823.51,6823.51,0],["2021-01-05",6859.81,7839.78,6859.81,7839.78,9200],["2021-01-06",7622.01,7984.96,7440.53,7803.49,7100],["2021-01-07",7622.01,7622.01,6932.4,7622.01,9800],["2021-01-08",7622.01,7622.01,6678.33,6678.33,2400],["2021-01-11",7440.53,7694.6,7440.53,7440.53,15100],["2021-01-12",7622.01,7658.31,7622.01,7622.01,30000],["2021-01-13",7077.58,7113.88,7077.58,7113.88,11600],["2021-01-14",6896.11,7622.01,6896.11,7622.01,1900],["2021-01-15",7622.01,8347.92,7622.01,8347.92,3100],["2021-01-18",7622.01,7622.01,6859.81,6859.81,20200],["2021-01-19",6968.7,7440.53,6605.74,7440.53,43700],["2021-01-20",6750.92,6750.92,6750.92,6750.92,0],["2021-01-21",7549.42,7585.72,6750.92,6750.92,11000],["2021-01-22",6823.51,7839.78,6823.51,7839.78,46000],["2021-01-25",8166.44,8529.39,8166.44,8529.39,13000],["2021-01-26",7259.06,7984.96,7259.06,7984.96,6967806],["2021-01-27",7948.67,8892.35,7948.67,7984.96,9700],["2021-01-28",7984.96,8202.74,7984.96,8057.55,13000],["2021-01-29",8057.55,8057.55,8057.55,8057.55,0],["2021-02-01",8057.55,8057.55,8057.55,8057.55,0],["2021-02-02",8347.92,8892.35,8347.92,8892.35,700],["2021-02-03",9436.78,9436.78,8529.39,9073.82,6600],["2021-02-04",8710.87,9255.3,8710.87,9255.3,1800],["2021-02-05",8783.46,9473.07,8747.17,9473.07,500],["2021-02-08",9001.23,9001.23,9001.23,9001.23,4500],["2021-02-09",9799.73,9799.73,8747.17,9436.78,9900],["2021-02-17",8783.46,9436.78,8783.46,9436.78,300],["2021-02-18",9001.23,9727.14,9001.23,9727.14,1500],["2021-02-19",9690.84,9690.84,9436.78,9436.78,1600],["2021-02-22",10852.29,10852.29,8347.92,10816.0,2200],["2021-02-23",9581.96,9799.73,9073.82,9073.82,1000],["2021-02-24",10525.63,10525.63,9219.0,9763.43,3300],["2021-02-25",8710.87,10198.98,8710.87,9654.55,3200],["2021-02-26",10162.68,10525.63,9799.73,10525.63,9500],["2021-03-01",10053.8,10235.27,9908.61,9908.61,9600],["2021-03-02",10198.98,10235.27,10053.8,10053.8,20200],["2021-03-03",10198.98,10198.98,10053.8,10198.98,5500],["2021-03-04",10198.98,10198.98,9981.21,9981.21,2500],["2021-03-05",10053.8,10162.68,10017.5,10162.68,4700],["2021-03-08",9981.21,10090.09,9219.0,10090.09,7400],["2021-03-09",10162.68,10162.68,9799.73,9981.21,13000],["2021-03-10",9799.73,9981.21,9799.73,9981.21,7900],["2021-03-11",9944.91,9944.91,9944.91,9944.91,0],["2021-03-12",10090.09,10090.09,9944.91,9944.91,11100],["2021-03-15",10017.5,10162.68,9944.91,9944.91,5100],["2021-03-16",10090.09,10090.09,10017.5,10017.5,200],["2021-03-17",10017.5,10053.8,10017.5,10053.8,600],["2021-03-18",8747.17,10053.8,8710.87,10053.8,5500],["2021-03-19",10126.39,10126.39,8783.46,9799.73,3800],["2021-03-22",10090.09,10090.09,9981.21,10017.5,1400],["2021-03-23",9981.21,11505.61,9981.21,11251.54,3900],["2021-03-24",12340.4,12340.4,10053.8,11251.54,1500],["2021-03-25",10162.68,11215.24,10162.68,11215.24,300],["2021-03-26",11251.54,11251.54,10198.98,10198.98,500],["2021-03-29",11941.15,11941.15,11941.15,11941.15,100],["2021-03-30",12884.83,12884.83,10344.16,10344.16,300],["2021-03-31",11215.24,11215.24,11215.24,11215.24,0],["2021-04-01",10561.93,10561.93,10561.93,10561.93,100],["2021-04-02",9001.23,10888.59,9001.23,10489.34,2900],["2021-04-05",10852.29,11614.49,10852.29,11614.49,300],["2021-04-06",10380.45,11106.36,10380.45,11106.36,1700],["2021-04-07",12667.06,12667.06,10162.68,10525.63,6100],["2021-04-08",9799.73,10816.0,9291.59,10816.0,17100],["2021-04-09",10162.68,10162.68,9618.25,9690.84,20000],["2021-04-12",10489.34,10816.0,9763.43,9799.73,18700],["2021-04-13",9908.61,9908.61,9799.73,9836.02,17800],["2021-04-14",9799.73,9981.21,9799.73,9981.21,1200],["2021-04-15",9799.73,10162.68,9799.73,10126.39,7000],["2021-04-16",9981.21,9981.21,9110.12,9110.12,17500],["2021-04-19",9436.78,9436.78,9436.78,9436.78,1600],["2021-04-20",9836.02,9836.02,9836.02,9836.02,5600],["2021-04-22",9836.02,9836.02,9836.02,9836.02,0],["2021-04-23",9509.37,9618.25,9436.78,9618.25,11100],["2021-04-26",10017.5,10017.5,10017.5,10017.5,2500],["2021-04-27",10017.5,10017.5,10017.5,10017.5,0],["2021-04-28",9763.43,9763.43,9727.14,9727.14,752900],["2021-04-29",9763.43,9799.73,9763.43,9799.73,3200],["2021-05-04",8347.92,9073.82,8347.92,9073.82,3500],["2021-05-05",9436.78,9436.78,9436.78,9436.78,400],["2021-05-06",8783.46,9690.84,8783.46,9690.84,30100],["2021-05-07",8783.46,8783.46,8783.46,8783.46,0],["2021-05-10",9073.82,9073.82,9037.53,9073.82,6900],["2021-05-11",9400.48,9400.48,9182.71,9182.71,4600],["2021-05-12",9073.82,9073.82,9073.82,9073.82,4800],["2021-05-13",8892.35,8892.35,8892.35,8892.35,3000],["2021-05-14",9037.53,9037.53,8783.46,8783.46,3700],["2021-05-17",9073.82,9073.82,9037.53,9073.82,1200],["2021-05-18",9037.53,9037.53,9037.53,9037.53,1500],["2021-05-19",9037.53,9037.53,9037.53,9037.53,900],["2021-05-20",9037.53,9037.53,9001.23,9001.23,700],["2021-05-21",9436.78,9436.78,9436.78,9436.78,1000],["2021-05-24",9436.78,9436.78,9436.78,9436.78,0],["2021-05-25",9110.12,9110.12,9073.82,9110.12,3900],["2021-05-26",9545.66,9618.25,9545.66,9618.25,900],["2021-05-27",9073.82,9073.82,9073.82,9073.82,3500],["2021-05-28",7984.96,9581.96,7984.96,9581.96,22600],["2021-05-31",9037.53,9182.71,8892.35,9182.71,1000],["2021-06-01",9182.71,9182.71,9182.71,9182.71,100],["2021-06-02",9037.53,9073.82,9037.53,9073.82,3900],["2021-06-03",9073.82,9073.82,9073.82,9073.82,18600],["2021-06-04",8747.17,9436.78,8747.17,9436.78,14400],["2021-06-07",9436.78,10126.39,9436.78,10090.09,11800],["2021-06-08",10090.09,10888.59,10090.09,10162.68,16600],["2021-06-09",10235.27,10816.0,10162.68,10816.0,15000],["2021-06-10",10525.63,10888.59,9436.78,9436.78,14000],["2021-06-11",10162.68,10525.63,9836.02,10525.63,32200],["2021-06-14",10525.63,11433.02,10053.8,11433.02,56700],["2021-06-15",12013.74,12013.74,12013.74,12013.74,800],["2021-06-16",13792.21,13792.21,13792.21,13792.21,6400],["2021-06-17",15861.04,15861.04,14590.71,15824.75,106100],["2021-06-18",15897.34,15897.34,15570.68,15570.68,32400],["2021-06-21",18111.35,18111.35,15244.02,15788.45,25000],["2021-06-22",15244.02,15752.16,14518.12,15244.02,25900],["2021-06-23",15788.45,16332.88,14881.07,15389.2,21900],["2021-06-24",15280.32,15425.5,15171.43,15171.43,10600],["2021-06-25",15280.32,15280.32,14518.12,14953.66,8300],["2021-06-28",14953.66,14953.66,14155.16,14881.07,20100],["2021-06-29",14735.89,14881.07,14155.16,14155.16,17100],["2021-06-30",14627.0,14663.3,14627.0,14663.3,4100],["2021-07-01",14881.07,14881.07,14663.3,14735.89,5000],["2021-07-02",14881.07,15244.02,14518.12,15207.73,19500],["2021-07-05",15244.02,15244.02,14881.07,14917.36,6600],["2021-07-06",14989.96,15244.02,14953.66,15062.55,18400],["2021-07-07",15026.25,15026.25,14953.66,14989.96,2500],["2021-07-08",14844.77,14881.07,14844.77,14844.77,4100],["2021-07-09",14844.77,14881.07,14699.59,14699.59,7500],["2021-07-12",14699.59,14699.59,13828.51,14481.82,35600],["2021-07-13",14445.53,14445.53,14445.53,14445.53,1500800],["2021-07-14",14155.16,14336.64,13719.62,13792.21,6000],["2021-07-15",15062.55,15062.55,14336.64,14445.53,11700],["2021-07-16",14372.94,14409.23,14336.64,14372.94,21300],["2021-07-19",14372.94,14372.94,14372.94,14372.94,0],["2021-07-20",12340.4,14155.16,12340.4,14118.87,15000],["2021-07-21",14155.16,14155.16,13792.21,13792.21,2900],["2021-07-22",13973.69,14336.64,13429.26,14118.87,18300],["2021-07-23",14155.16,14155.16,13429.26,13465.55,21000],["2021-07-26",14336.64,14336.64,13501.85,13792.21,3800],["2021-07-27",13792.21,14155.16,13792.21,14155.16,4000],["2021-07-28",14082.57,14155.16,14082.57,14155.16,2600],["2021-07-29",13792.21,13828.51,13792.21,13792.21,3900],["2021-07-30",14155.16,14155.16,13138.9,13792.21,25500],["2021-08-02",14082.57,15135.14,13066.3,15135.14,75200],["2021-08-03",16332.88,16478.06,15534.38,15969.93,44900],["2021-08-04",15969.93,16405.47,15715.86,15969.93,107800],["2021-08-05",15969.93,17603.22,15969.93,17421.74,100200],["2021-08-06",17966.17,19490.57,17966.17,19454.28,366900],["2021-08-09",19599.46,22321.6,19599.46,21196.45,202400],["2021-08-10",21414.22,21886.06,21269.04,21523.11,252600],["2021-08-11",21595.7,22866.03,21595.7,22249.01,270900],["2021-08-12",22684.56,22866.03,21486.81,21777.17,322300],["2021-08-13",22067.54,22866.03,22067.54,22321.6,110700],["2021-08-16",22430.49,24680.8,22249.01,24281.55,293200],["2021-08-17",24317.84,24680.8,23882.3,23991.19,280000],["2021-08-18",24172.66,24862.27,23954.89,23954.89,376600],["2021-08-19",24317.84,24680.8,22430.49,22866.03,418500],["2021-08-20",22503.08,22902.33,21523.11,21631.99,368100],["2021-08-23",21414.22,22466.79,20760.91,21414.22,225400],["2021-08-24",21414.22,21958.65,20688.32,20869.79,219600],["2021-08-25",21523.11,21523.11,20506.84,21051.27,234000],["2021-08-26",21232.75,21740.88,20833.5,21051.27,164200],["2021-08-27",21486.81,21486.81,20906.09,21232.75,107200],["2021-08-30",21414.22,21813.47,21051.27,21123.86,186300],["2021-08-31",21414.22,21414.22,20688.32,20942.38,221400],["2021-09-01",20942.38,20942.38,20252.77,20361.66,131800],["2021-09-06",20688.32,21051.27,20397.95,20434.25,227400],["2021-09-07",20906.09,21232.75,20325.36,20833.5,194800],["2021-09-08",21051.27,23591.94,20869.79,21958.65,1049600],["2021-09-09",22757.15,23228.99,21777.17,22285.31,420400],["2021-09-10",22321.6,22321.6,21631.99,21777.17,414800],["2021-09-13",21777.17,21777.17,20506.84,21014.97,457000],["2021-09-14",20688.32,21087.56,20506.84,20543.13,357600],["2021-09-15",20688.32,20688.32,20035.0,20506.84,247500],["2021-09-16",20289.07,21414.22,20289.07,20397.95,492600],["2021-09-17",20652.02,20833.5,20506.84,20797.2,339700],["2021-09-20",20797.2,21631.99,20797.2,21450.52,771300],["2021-09-21",21486.81,22829.74,20724.61,22539.38,916100],["2021-09-22",22176.42,24862.27,21994.95,24862.27,1579100],["2021-09-23",23700.83,26858.52,23700.83,25261.52,691900],["2021-09-24",25080.05,25697.07,24317.84,24680.8,441400],["2021-09-27",24608.21,24608.21,22902.33,23011.21,717500],["2021-09-28",22938.62,24898.57,22212.72,23809.71,407800],["2021-09-29",23809.71,24680.8,23664.53,24499.32,338900],["2021-09-30",24499.32,26350.38,24499.32,26096.31,560100],["2021-10-01",25733.36,26495.56,25733.36,25878.54,490200],["2021-10-04",25842.25,25878.54,24317.84,25043.75,640900],["2021-10-05",24680.8,25188.93,24354.14,25116.34,624700],["2021-10-06",25152.64,26132.61,25116.34,25878.54,414200],["2021-10-07",26132.61,27584.42,25660.77,26677.04,886000],["2021-10-08",26894.81,27402.94,26314.09,26495.56,732900],["2021-10-11",26858.52,27039.99,26205.2,26495.56,495700],["2021-10-12",26640.74,26640.74,26205.2,26314.09,441400],["2021-10-13",26132.61,26640.74,25805.95,26314.09,568300],["2021-10-14",25914.84,26205.2,25805.95,25805.95,374300],["2021-10-15",25914.84,26495.56,25842.25,26314.09,487600],["2021-10-18",26495.56,26822.22,25951.13,26096.31,429000],["2021-10-19",26132.61,26241.5,25914.84,26241.5,343200],["2021-10-20",26495.56,28310.33,26495.56,27511.83,658100],["2021-10-21",28019.96,28019.96,27366.65,27765.9,436400],["2021-10-22",27765.9,28491.8,27765.9,28237.74,686300],["2021-11-01",30851.0,32629.47,29036.23,30342.86,1399800],["2021-11-02",30851.0,30851.0,29616.96,30451.75,722000],["2021-11-03",30669.52,31213.95,29653.25,30488.04,668100],["2021-11-04",30306.57,31576.9,29725.84,31213.95,600700],["2021-11-05",31576.9,31576.9,31141.36,31359.13,518550],["2021-11-08",31504.31,32665.76,31322.84,32266.51,497200],["2021-11-09",31939.86,33391.67,31867.27,33355.37,591100],["2021-11-10",34480.53,36295.29,34081.28,36259.0,988400],["2021-11-11",37021.2,39561.87,36658.24,39198.91,1071100],["2021-11-12",39924.82,41376.63,38364.12,39380.39,664000],["2021-11-15",39924.82,39924.82,37747.1,39380.39,914700],["2021-11-16",39198.91,39561.87,38110.06,38872.26,881400],["2021-11-17",39198.91,41558.11,38473.01,41195.16,1250300],["2021-11-18",45256.65,45256.65,45256.65,45256.65,581100],["2021-11-19",49753.3,49753.3,48302.77,49753.3,1808500],["2021-11-22",50551.1,54467.54,47940.14,49825.83,979600],["2021-11-23",49825.83,52146.68,48230.24,52146.68,813100],["2021-11-24",52944.48,54032.38,52146.68,53162.06,702400],["2021-11-25",52871.95,53669.74,52219.21,52944.48,609200],["2021-11-26",52944.48,53452.16,49680.78,51856.58,801700],["2021-11-29",50768.68,51203.84,48592.88,50913.73,556000],["2021-11-30",50913.73,51493.94,49245.62,49898.36,663100],["2021-12-01",49898.36,49898.36,47722.56,47867.61,857300],["2021-12-02",47867.61,48230.24,45691.81,46417.08,777200],["2021-12-03",47142.34,48955.51,47142.34,48810.46,659000],["2021-12-06",50768.68,50768.68,47867.61,49680.78,871400],["2021-12-07",49608.25,50696.15,48592.88,49680.78,280800],["2021-12-08",47142.34,49970.88,47142.34,49318.14,311900],["2021-12-09",49318.14,50260.99,48447.82,50260.99,479300],["2021-12-10",50768.68,51856.58,50260.99,50768.68,473000],["2021-12-13",51493.94,52581.84,50406.04,51276.36,394300],["2021-12-14",51493.94,51493.94,49680.78,50043.41,424000],["2021-12-15",50043.41,50043.41,47867.61,47867.61,840100],["2021-12-16",47795.08,50768.68,47795.08,48447.82,405800],["2021-12-17",48447.82,49318.14,48230.24,48520.35,407800],["2021-12-20",48520.35,51421.42,48520.35,49535.72,626300],["2021-12-21",49245.62,49608.25,48592.88,48665.4,707900],["2021-12-22",49318.14,49318.14,48302.77,48737.93,411500],["2021-12-23",48737.93,49245.62,46417.08,47504.98,450000],["2021-12-24",47867.61,47867.61,46417.08,47142.34,317400],["2021-12-27",47722.56,47722.56,46707.18,47504.98,264800],["2021-12-28",47142.34,47142.34,45764.34,45981.92,1057400],["2021-12-29",45691.81,46344.55,43733.59,44894.02,1084100],["2021-12-30",44894.02,46562.13,44241.28,45546.76,466800],["2021-12-31",46272.02,46997.29,45401.7,46997.29,479000],["2022-01-04",45691.81,48012.66,42355.58,48012.66,695700],["2022-01-05",48230.24,48230.24,46779.71,47142.34,628600],["2022-01-06",47069.82,47867.61,45981.92,47142.34,1300100],["2022-01-07",47142.34,51348.89,46779.71,50623.62,2413800],["2022-01-10",51131.31,54322.48,50260.99,51058.78,1462300],["2022-01-11",51131.31,51131.31,47504.98,48230.24,1094600],["2022-01-12",48157.72,48157.72,44023.7,45691.81,1489600],["2022-01-13",45691.81,47142.34,42065.48,42065.48,1296900],["2022-01-14",37858.93,44966.54,37858.93,42065.48,777200],["2022-01-17",42065.48,43443.48,37858.93,37858.93,1778400],["2022-01-18",34160.07,37858.93,34087.54,34087.54,1047300],["2022-01-19",33797.43,35538.07,33797.43,35465.55,849600],["2022-01-20",35538.07,38584.19,35538.07,38439.14,737900],["2022-01-21",38801.77,39744.62,38294.09,39091.88,361200],["2022-01-24",38801.77,39091.88,35247.97,35247.97,878600],["2022-01-25",32999.64,36480.92,32637.01,36335.87,684800],["2022-01-26",36335.87,37568.82,35900.71,37351.24,432900],["2022-01-27",37351.24,37713.87,36263.34,37641.35,405500],["2022-01-28",36335.87,38221.56,36335.87,38221.56,291900],["2022-02-07",39019.35,39164.41,38003.98,38221.56,323000],["2022-02-08",38801.77,38801.77,37278.71,37423.77,265000],["2022-02-09",37423.77,38366.61,36698.5,38221.56,375500],["2022-02-10",38003.98,38656.72,38003.98,38366.61,341800],["2022-02-11",38511.67,41340.21,38076.51,39889.68,1300500],["2022-02-14",39091.88,39381.99,38149.03,38149.03,514200],["2022-02-15",37133.66,38584.19,37133.66,38439.14,205100],["2022-02-16",38439.14,39019.35,38221.56,38366.61,583300],["2022-02-17",38439.14,38874.3,38149.03,38366.61,323500],["2022-02-18",38294.09,38656.72,37568.82,38439.14,499200],["2022-02-21",38439.14,40179.78,38439.14,39527.04,826710],["2022-02-22",39454.51,39454.51,38149.03,38729.25,519300],["2022-02-23",38874.3,39454.51,38439.14,39164.41,352500],["2022-02-24",39164.41,40905.05,37423.77,39091.88,1860500],["2022-02-25",39889.68,42355.58,39672.09,41702.84,1856300],["2022-02-28",42428.11,43878.64,41775.37,42428.11,1643500],["2022-03-01",42428.11,42500.64,41195.16,42065.48,1032300],["2022-03-02",41050.1,42065.48,39889.68,39962.2,1356900],["2022-03-03",40034.73,40905.05,38946.83,40832.52,1078800],["2022-03-04",42790.74,43516.01,40614.94,40614.94,798900],["2022-03-07",40614.94,40614.94,39599.57,39672.09,799400],["2022-03-08",39672.09,39672.09,38294.09,38294.09,971300],["2022-03-09",38294.09,38439.14,36553.45,38076.51,903900],["2022-03-10",38221.56,40324.84,38221.56,39164.41,588600],["2022-03-11",39164.41,39817.15,38076.51,38076.51,390800],["2022-03-14",38076.51,38439.14,36698.5,36916.08,623500],["2022-03-15",36916.08,37496.29,36553.45,37278.71,507600],["2022-03-16",37423.77,38366.61,37423.77,38149.03,383600],["2022-03-17",38439.14,39019.35,38439.14,38946.83,384700],["2022-03-18",39889.68,39889.68,38801.77,39019.35,299700],["2022-03-21",39164.41,39164.41,38656.72,39019.35,330300],["2022-03-22",39019.35,40107.26,39019.35,39164.41,547900],["2022-03-23",39236.93,39672.09,39019.35,39672.09,666500],["2022-03-24",39672.09,41122.63,39672.09,40252.31,773300],["2022-03-25",40324.84,40614.94,39889.68,40034.73,350900],["2022-03-28",40107.26,40107.26,37858.93,38294.09,591600],["2022-03-29",38294.09,39164.41,38076.51,38801.77,656600],["2022-03-30",38801.77,38946.83,37206.19,37568.82,603000],["2022-03-31",37641.35,38221.56,37351.24,37713.87,310200],["2022-04-01",37713.87,38003.98,37423.77,38003.98,285800],["2022-04-04",38221.56,40977.58,38221.56,40760.0,1396200],["2022-04-05",40760.0,42790.74,40324.84,41122.63,1193300],["2022-04-06",41122.63,42065.48,38294.09,40469.89,532900],["2022-04-07",40397.36,41195.16,39019.35,39019.35,845900],["2022-04-08",39019.35,39889.68,38076.51,38294.09,450300],["2022-04-12",38294.09,39019.35,36263.34,36263.34,497300],["2022-04-13",36335.87,37713.87,35393.02,37713.87,796500],["2022-04-14",38294.09,38294.09,37351.24,37351.24,261100],["2022-04-15",37351.24,37713.87,36625.97,36625.97,376200],["2022-04-18",36843.55,36843.55,33289.75,34812.81,794200],["2022-04-19",34812.81,35465.55,31404.05,31404.05,581700],["2022-04-20",32637.01,32637.01,28430.46,28430.46,819800],["2022-04-21",28430.46,30461.21,26109.61,28430.46,986400],["2022-04-22",30098.57,30388.68,26617.29,28140.35,435900],["2022-04-25",28285.41,29010.67,25384.34,25384.34,582800],["2022-04-26",25384.34,25384.34,22845.9,25311.81,720100],["2022-04-27",25384.34,26762.35,25239.29,26617.29,246300],["2022-04-28",26907.4,28938.15,26834.87,26907.4,306100],["2022-04-29",27560.14,27560.14,26109.61,27197.51,267200],["2022-05-04",27197.51,27995.3,27197.51,27270.03,280400],["2022-05-05",27777.72,27777.72,26472.24,27052.45,281200],["2022-05-06",26617.29,26689.82,25819.5,25819.5,179900],["2022-05-09",25746.97,25746.97,23281.06,23281.06,906100],["2022-05-10",21105.26,23281.06,21105.26,23281.06,459400],["2022-05-11",23281.06,23716.22,23208.54,23353.59,206900],["2022-05-12",23353.59,23353.59,21032.74,21177.79,680700],["2022-05-13",19292.1,21758.0,19219.57,20960.21,3249100],["2022-05-16",21032.74,22483.27,20670.1,21685.48,1944500],["2022-05-17",21177.79,23716.22,21105.26,23716.22,393300],["2022-05-18",24078.86,24876.65,23716.22,23861.28,477400],["2022-05-19",23571.17,23788.75,22628.32,23281.06,309900],["2022-05-20",23571.17,24151.39,23208.54,23571.17,351200],["2022-05-23",23571.17,23933.81,22483.27,22628.32,389700],["2022-05-24",22628.32,22845.9,21830.53,22483.27,212900],["2022-05-25",22628.32,24151.39,22628.32,23933.81,206500],["2022-05-26",24586.55,24659.07,23643.7,23643.7,247200],["2022-05-27",23933.81,23933.81,23353.59,23788.75,260500],["2022-05-30",23933.81,23933.81,23716.22,23933.81,268200],["2022-05-31",23933.81,23933.81,23281.06,23353.59,360500],["2022-06-01",23353.59,23643.7,22773.38,22990.96,293300],["2022-06-02",22918.43,23136.01,22483.27,22773.38,403200],["2022-06-03",22555.8,22700.85,22193.16,22555.8,267400],["2022-06-06",22628.32,22700.85,22120.64,22265.69,266300],["2022-06-07",22120.64,22193.16,21032.74,21540.42,469600],["2022-06-08",21612.95,22265.69,21540.42,22265.69,378100],["2022-06-09",22483.27,24006.33,22338.22,23643.7,409200],["2022-06-10",23643.7,25094.23,23281.06,23643.7,519100],["2022-06-13",23281.06,23281.06,22120.64,22410.74,457400],["2022-06-14",21830.53,22193.16,21105.26,21177.79,316400],["2022-06-15",21177.79,21758.0,19074.52,19509.68,492400],["2022-06-16",20816.13,20903.23,18812.9,18812.9,271300],["2022-06-17",17332.26,17767.74,16983.87,16983.87,436600],["2022-06-20",16983.87,18290.32,15329.03,15329.03,698900],["2022-06-21",15241.94,15677.42,13935.48,14545.16,812200],["2022-06-22",14719.35,15503.23,14719.35,14893.55,375400],["2022-06-23",15241.94,15764.52,14632.26,15764.52,254800],["2022-06-24",15764.52,16374.19,15677.42,15938.71,372000],["2022-06-27",16287.1,16809.68,15764.52,16809.68,329800],["2022-06-28",16983.87,17593.55,16809.68,16896.77,269800],["2022-06-29",16896.77,17245.16,16374.19,16983.87,280500],["2022-06-30",16983.87,16983.87,15677.42,15677.42,262600],["2022-07-01",14893.55,16025.81,14893.55,15938.71,182100],["2022-07-04",16548.39,16809.68,15938.71,16374.19,214500],["2022-07-05",16722.58,16722.58,15677.42,15677.42,103500],["2022-07-06",15329.03,15590.32,14980.65,15154.84,391600],["2022-07-07",15154.84,15329.03,14806.45,15154.84,145800],["2022-07-08",15677.42,16287.1,15416.13,16287.1,290500],["2022-07-11",16200.0,16548.39,15764.52,15764.52,173400],["2022-07-12",15677.42,16374.19,15677.42,16374.19,294500],["2022-07-13",16461.29,16809.68,16374.19,16461.29,401000],["2022-07-14",16287.1,18029.03,16287.1,18029.03,893900],["2022-07-15",18116.13,19509.68,18116.13,18987.1,481900],["2022-07-18",19161.29,19422.58,18290.32,18725.81,706200],["2022-07-19",18725.81,18725.81,17767.74,18203.23,491300],["2022-07-20",18551.61,18987.1,18464.52,18464.52,256800],["2022-07-21",18029.03,18725.81,18029.03,18290.32,139200],["2022-07-22",18290.32,18377.42,17941.94,18029.03,310900],["2022-07-25",18116.13,18116.13,17419.35,17419.35,245400],["2022-07-26",17419.35,17767.74,17419.35,17419.35,162100],["2022-07-27",17332.26,17506.45,16983.87,17506.45,186700],["2022-07-28",17854.84,18464.52,17767.74,18029.03,466900],["2022-07-29",18377.42,18377.42,17767.74,17941.94,295700],["2022-08-01",17767.74,19683.87,17419.35,19683.87,913000],["2022-08-02",19596.77,20903.23,19596.77,19858.06,913100],["2022-08-03",19858.06,20032.26,19335.48,19945.16,490340],["2022-08-04",20032.26,20903.23,20032.26,20380.65,689000],["2022-08-05",20206.45,20990.32,20032.26,20816.13,590300],["2022-08-08",20816.13,20903.23,20032.26,20380.65,435260],["2022-08-09",20032.26,20729.03,19945.16,20119.35,514300],["2022-08-10",20119.35,20380.65,20032.26,20293.55,335120],["2022-08-11",20293.55,20990.32,19683.87,19770.97,606800],["2022-08-12",19770.97,20206.45,19596.77,20206.45,315800],["2022-08-15",20206.45,20903.23,20119.35,20206.45,252400],["2022-08-16",20206.45,20467.74,20119.35,20119.35,283800],["2022-08-17",20119.35,20293.55,19858.06,19945.16,391840],["2022-08-18",19858.06,20293.55,19596.77,20032.26,370300],["2022-08-19",20032.26,20119.35,19683.87,19683.87,235740],["2022-08-22",19683.87,19683.87,19161.29,19161.29,331700],["2022-08-23",19161.29,19509.68,18290.32,19509.68,299500],["2022-08-24",19596.77,20293.55,19596.77,20206.45,391900],["2022-08-25",20293.55,21164.52,20206.45,20641.94,891800],["2022-08-26",20641.94,21948.39,20554.84,21077.42,743600],["2022-08-29",20729.03,20729.03,19770.97,20206.45,578600],["2022-08-30",20641.94,20641.94,19596.77,19683.87,406900],["2022-08-31",19683.87,19858.06,19248.39,19596.77,294000],["2022-09-05",19683.87,19683.87,19161.29,19248.39,237400],["2022-09-06",19248.39,19858.06,19161.29,19335.48,282100],["2022-09-07",19422.58,19422.58,17854.84,17854.84,410800],["2022-09-08",17941.94,18290.32,17419.35,17419.35,317500],["2022-09-09",18725.81,18725.81,16809.68,17593.55,234240],["2022-09-12",17767.74,18725.81,17593.55,17680.65,131500],["2022-09-13",17680.65,17854.84,17506.45,17506.45,108900],["2022-09-14",17419.35,17593.55,16548.39,17506.45,156300],["2022-09-15",17506.45,17767.74,17506.45,17680.65,144600],["2022-09-16",17680.65,17680.65,16983.87,17070.97,150200],["2022-09-19",17070.97,17070.97,16025.81,16025.81,182600],["2022-09-20",16112.9,16548.39,15677.42,16461.29,294700],["2022-09-21",16287.1,16548.39,15938.71,16374.19,77400],["2022-09-22",16374.19,17245.16,16112.9,16983.87,163700],["2022-09-23",16983.87,16983.87,16548.39,16635.48,188900],["2022-09-26",16200.0,16461.29,14980.65,15590.32,264300],["2022-09-27",15503.23,15938.71,15329.03,15329.03,71800],["2022-09-28",15329.03,15764.52,15241.94,15241.94,155100],["2022-09-29",15677.42,15677.42,15154.84,15154.84,104100],["2022-09-30",15154.84,15416.13,14109.68,15416.13,201400],["2022-10-03",15416.13,15416.13,13935.48,13935.48,183600],["2022-10-04",14109.68,14283.87,12541.94,12541.94,252500],["2022-10-05",13064.52,13325.81,12716.13,13325.81,142600],["2022-10-06",13500.0,13500.0,12367.74,12367.74,92000],["2022-10-07",12367.74,12367.74,11148.39,11322.58,442400],["2022-10-10",11322.58,11758.06,10712.9,11758.06,227100],["2022-10-11",11583.87,11583.87,10625.81,10625.81,359500],["2022-10-12",10712.9,11148.39,10451.61,10800.0,259600],["2022-10-13",10887.1,11235.48,10538.71,10800.0,112500],["2022-10-14",10887.1,11758.06,10887.1,11409.68,356300],["2022-10-17",11148.39,11670.97,11148.39,11322.58,146800],["2022-10-18",11845.16,12019.35,11409.68,11583.87,180900],["2022-10-19",11409.68,11670.97,11322.58,11322.58,94800],["2022-10-20",11322.58,11322.58,10887.1,10887.1,132720],["2022-10-21",10887.1,10887.1,9841.94,9841.94,455800],["2022-10-24",9580.65,10103.23,8883.87,8883.87,345900],["2022-10-25",8622.58,9754.84,8012.9,8274.19,510100],["2022-10-26",8100.0,9058.06,8012.9,9058.06,718300],["2022-10-27",9058.06,9929.03,9058.06,9929.03,284200],["2022-10-28",9929.03,10800.0,9841.94,9841.94,214500],["2022-10-31",9841.94,10016.13,9145.16,9580.65,205400],["2022-11-01",9754.84,10538.71,9667.74,10277.42,233800],["2022-11-02",10277.42,11061.29,9841.94,10712.9,237800],["2022-11-03",10538.71,11322.58,10103.23,11148.39,417900],["2022-11-04",11322.58,11322.58,10277.42,10277.42,281200],["2022-11-07",10190.32,10277.42,9319.35,9319.35,304300],["2022-11-08",9145.16,9580.65,8883.87,9406.45,74200],["2022-11-09",9406.45,10103.23,9406.45,9580.65,96100],["2022-11-10",9493.55,9493.55,8622.58,8622.58,236700],["2022-11-11",8883.87,8970.97,7838.71,7925.81,285400],["2022-11-14",7925.81,7925.81,7229.03,7751.61,355400],["2022-11-15",7751.61,7751.61,7054.84,7054.84,252100],["2022-11-16",6358.06,7751.61,6358.06,7751.61,601900],["2022-11-17",8187.1,8448.39,8012.9,8361.29,220600],["2022-11-18",8274.19,8970.97,7664.52,8622.58,248600],["2022-11-21",8622.58,9406.45,8535.48,9232.26,382800],["2022-11-22",9232.26,10103.23,9232.26,9929.03,335100],["2022-11-23",9929.03,9929.03,9232.26,9232.26,139600],["2022-11-24",8970.97,9145.16,8622.58,9145.16,306800],["2022-11-25",8361.29,10016.13,8361.29,9929.03,593200],["2022-11-28",10625.81,10887.1,10103.23,10887.1,866500],["2022-11-29",11496.77,11496.77,10538.71,11061.29,562100],["2022-11-30",10016.13,11845.16,10016.13,11670.97,764800],["2022-12-01",11932.26,12803.23,11670.97,11758.06,1144600],["2022-12-02",11496.77,12716.13,11235.48,12629.03,560800],["2022-12-05",12803.23,13238.71,12280.65,12454.84,1065300],["2022-12-06",12629.03,12629.03,11235.48,11235.48,830500],["2022-12-07",10712.9,11322.58,10451.61,10625.81,544600],["2022-12-08",9580.65,11670.97,9580.65,11322.58,583600],["2022-12-09",11409.68,11496.77,11061.29,11409.68,191400],["2022-12-12",11322.58,11670.97,10712.9,10800.0,242100],["2022-12-13",10712.9,11322.58,10538.71,11235.48,125100],["2022-12-14",11322.58,11845.16,11322.58,11496.77,244900],["2022-12-15",11758.06,11845.16,11322.58,11496.77,146700],["2022-12-16",11235.48,12106.45,11061.29,11758.06,380300],["2022-12-19",11845.16,12367.74,11409.68,11758.06,270700],["2022-12-20",11758.06,11758.06,10887.1,10887.1,183600],["2022-12-21",11061.29,11148.39,10277.42,10451.61,230900],["2022-12-22",10451.61,11148.39,10103.23,10712.9,116100],["2022-12-23",10625.81,10712.9,10364.52,10712.9,91900],["2022-12-26",10800.0,10800.0,9754.84,9754.84,3490856],["2022-12-27",9145.16,10277.42,9145.16,10277.42,88900],["2022-12-28",10538.71,10625.81,10190.32,10625.81,118600],["2022-12-29",10538.71,10800.0,10364.52,10364.52,172600],["2022-12-30",10800.0,10800.0,10364.52,10364.52,88000],["2023-01-03",10625.81,11148.39,10451.61,11148.39,189200],["2023-01-04",11235.48,11583.87,11061.29,11322.58,128800],["2023-01-05",11322.58,11496.77,11148.39,11409.68,134400],["2023-01-06",11322.58,11496.77,11061.29,11061.29,81800],["2023-01-09",11148.39,11235.48,10712.9,10712.9,115000],["2023-01-10",10800.0,11322.58,10451.61,11235.48,329800],["2023-01-11",11409.68,11409.68,11061.29,11061.29,97500],["2023-01-12",11235.48,11235.48,10887.1,11148.39,57400],["2023-01-13",11322.58,11496.77,10974.19,11235.48,100700],["2023-01-16",11235.48,11235.48,10974.19,11061.29,51000],["2023-01-17",11322.58,11758.06,11061.29,11758.06,251300],["2023-01-18",11845.16,12454.84,11583.87,12019.35,299700],["2023-01-19",12019.35,12629.03,11932.26,12629.03,395800],["2023-01-27",12629.03,12629.03,12280.65,12280.65,106000],["2023-01-30",12280.65,12280.65,11932.26,12019.35,234400],["2023-01-31",12280.65,12280.65,11670.97,12019.35,186500],["2023-02-01",12019.35,12454.84,11061.29,11061.29,196800],["2023-02-02",11061.29,11496.77,10887.1,11148.39,121400],["2023-02-03",11235.48,11409.68,11061.29,11061.29,55200],["2023-02-06",11061.29,11148.39,10800.0,11061.29,66400],["2023-02-07",11061.29,11148.39,10800.0,10887.1,92200],["2023-02-08",10887.1,11148.39,10625.81,10974.19,108200],["2023-02-09",10974.19,11148.39,10800.0,11061.29,34900],["2023-02-10",10974.19,10974.19,10712.9,10712.9,46600],["2023-02-13",10625.81,10625.81,9841.94,10103.23,110300],["2023-02-14",10103.23,10190.32,9754.84,9929.03,41900],["2023-02-15",9929.03,10451.61,9841.94,10103.23,41700],["2023-02-16",10016.13,10364.52,10016.13,10364.52,67200],["2023-02-17",10364.52,10712.9,10190.32,10712.9,89000],["2023-02-20",10712.9,11235.48,10712.9,11061.29,95700],["2023-02-21",11322.58,11322.58,10800.0,10800.0,67600],["2023-02-22",10800.0,10887.1,10277.42,10364.52,141200],["2023-02-23",10190.32,10451.61,9841.94,10190.32,98500],["2023-02-24",10277.42,10364.52,9841.94,10103.23,38300],["2023-02-27",9841.94,9929.03,9580.65,9580.65,96200],["2023-02-28",9580.65,10016.13,9580.65,9580.65,24000],["2023-03-01",9493.55,10190.32,9493.55,10190.32,53400],["2023-03-02",10277.42,10277.42,9754.84,9754.84,24000],["2023-03-03",10103.23,10103.23,9667.74,9667.74,55900],["2023-03-06",9754.84,10190.32,9754.84,9929.03,36500],["2023-03-07",9929.03,10190.32,9754.84,9929.03,48200],["2023-03-08",9929.03,9929.03,9580.65,9929.03,74300],["2023-03-09",10016.13,10103.23,9929.03,10016.13,64200],["2023-03-10",9754.84,9841.94,9667.74,9667.74,54500],["2023-03-13",9580.65,9580.65,9406.45,9406.45,93400],["2023-03-14",9493.55,9580.65,9319.35,9319.35,40500],["2023-03-15",9667.74,10016.13,9493.55,9841.94,112200],["2023-03-16",9841.94,9841.94,9493.55,9580.65,61800],["2023-03-17",9841.94,10016.13,9580.65,9667.74,19700],["2023-03-20",9580.65,9580.65,9319.35,9319.35,42700],["2023-03-21",9145.16,9580.65,9145.16,9580.65,54600],["2023-03-22",9580.65,9754.84,9493.55,9493.55,57300],["2023-03-23",9319.35,9580.65,9319.35,9580.65,731700],["2023-03-24",9841.94,9841.94,9493.55,9841.94,56200],["2023-03-27",9667.74,9929.03,9580.65,9841.94,91200],["2023-03-28",10016.13,10016.13,9667.74,9929.03,32300],["2023-03-29",9754.84,9841.94,9667.74,9841.94,40500],["2023-03-30",9841.94,9929.03,9667.74,9841.94,89700],["2023-03-31",9841.94,10016.13,9667.74,9929.03,116500],["2023-04-03",10190.32,10625.81,10103.23,10364.52,238300],["2023-04-04",10364.52,10625.81,10277.42,10364.52,154500],["2023-04-05",10364.52,10712.9,10364.52,10451.61,209200],["2023-04-06",10625.81,11235.48,10451.61,10625.81,173100],["2023-04-07",10625.81,10625.81,10277.42,10451.61,163500],["2023-04-10",10277.42,10887.1,10277.42,10538.71,224600],["2023-04-11",10451.61,10625.81,10277.42,10451.61,66700],["2023-04-12",10625.81,10712.9,10364.52,10364.52,137400],["2023-04-13",10364.52,10451.61,10190.32,10190.32,102600],["2023-04-14",10364.52,10451.61,10016.13,10016.13,182800],["2023-04-17",10103.23,10103.23,9841.94,10103.23,87400],["2023-04-18",10103.23,10103.23,10016.13,10016.13,62000],["2023-04-19",10190.32,10190.32,9929.03,9929.03,86600],["2023-04-20",9232.26,10016.13,8970.97,9929.03,32300],["2023-04-21",9929.03,10016.13,9841.94,9929.03,56900],["2023-04-24",9841.94,10016.13,9841.94,9929.03,70000],["2023-04-25",9929.03,10016.13,9667.74,9754.84,98700],["2023-04-26",9754.84,9841.94,9580.65,9754.84,71500],["2023-04-27",9580.65,9929.03,9580.65,9754.84,37300],["2023-04-28",9754.84,10103.23,9667.74,9841.94,66900],["2023-05-04",9754.84,9841.94,9580.65,9667.74,110300],["2023-05-05",9667.74,9754.84,9493.55,9754.84,86300],["2023-05-08",9754.84,10016.13,9667.74,9929.03,105800],["2023-05-09",10016.13,10190.32,9929.03,10190.32,85400],["2023-05-10",10190.32,11148.39,10190.32,11148.39,639400],["2023-05-11",11322.58,11932.26,11322.58,11583.87,594700],["2023-05-12",11583.87,11758.06,11148.39,11758.06,381300],["2023-05-15",11758.06,12280.65,11583.87,11583.87,342100],["2023-05-16",11496.77,11670.97,11148.39,11496.77,148200],["2023-05-17",11409.68,12367.74,11409.68,11845.16,444300],["2023-05-18",11845.16,12193.55,11758.06,12106.45,306000],["2023-05-19",12106.45,12977.42,12106.45,12716.13,701600],["2023-05-22",12890.32,13064.52,12541.94,12716.13,177500],["2023-05-23",12803.23,13064.52,12367.74,12890.32,287900],["2023-05-24",12977.42,13064.52,12716.13,12803.23,159500],["2023-05-25",12803.23,12803.23,12367.74,12629.03,317800],["2023-05-26",12629.03,12890.32,12541.94,12890.32,150200],["2023-05-29",13064.52,14109.68,12803.23,14109.68,505600],["2023-05-30",14109.68,14806.45,13935.48,14806.45,283600],["2023-05-31",14806.45,15241.94,14545.16,14632.26,434800],["2023-06-01",14632.26,15241.94,14283.87,14980.65,341000],["2023-06-02",15067.74,15241.94,14632.26,14719.35,250600],["2023-06-05",14980.65,15067.74,14458.06,14545.16,223700],["2023-06-06",14458.06,15677.42,14109.68,15677.42,679300],["2023-06-07",15851.61,15851.61,15067.74,15764.52,297500],["2023-06-08",15677.42,15851.61,14806.45,14806.45,539800],["2023-06-09",14719.35,15154.84,14545.16,15154.84,411600],["2023-06-12",15241.94,15416.13,14719.35,15067.74,131700],["2023-06-13",15067.74,15154.84,14893.55,14893.55,224800],["2023-06-14",15067.74,15154.84,14632.26,14806.45,341200],["2023-06-15",14806.45,14893.55,14458.06,14719.35,239900],["2023-06-16",14806.45,15677.42,14370.97,14370.97,1423600],["2023-06-19",14370.97,14719.35,14196.77,14283.87,245100],["2023-06-20",14283.87,14545.16,13935.48,14109.68,238800],["2023-06-21",14196.77,14719.35,14109.68,14370.97,264000],["2023-06-22",14632.26,14719.35,14458.06,14719.35,282500],["2023-06-23",14719.35,14806.45,14370.97,14458.06,240500],["2023-06-26",14196.77,14545.16,13325.81,13761.29,499100],["2023-06-27",14196.77,14283.87,13761.29,14196.77,117500],["2023-06-28",14196.77,14545.16,13761.29,13848.39,377900],["2023-06-29",13848.39,14022.58,13064.52,13064.52,235200],["2023-06-30",13064.52,13325.81,12977.42,13151.61,251400],["2023-07-03",13064.52,13325.81,13064.52,13238.71,108400],["2023-07-04",13238.71,13761.29,13151.61,13761.29,171000],["2023-07-05",13935.48,14022.58,13500.0,13500.0,175100],["2023-07-06",13412.9,13500.0,12193.55,12193.55,2124000],["2023-07-07",11932.26,12541.94,11583.87,12367.74,720800],["2023-07-10",12367.74,12629.03,11932.26,12193.55,403700],["2023-07-11",12280.65,12454.84,12019.35,12106.45,316000],["2023-07-12",12106.45,12193.55,11845.16,11932.26,217600],["2023-07-13",11932.26,12454.84,11932.26,12367.74,273100],["2023-07-14",12629.03,12716.13,12367.74,12629.03,310600],["2023-07-17",12716.13,12890.32,12454.84,12541.94,223000],["2023-07-18",12541.94,12716.13,12280.65,12541.94,280200],["2023-07-19",12629.03,12803.23,12454.84,12716.13,356000],["2023-07-20",12716.13,12890.32,12541.94,12890.32,249200],["2023-07-21",13064.52,13587.1,12890.32,13587.1,621500],["2023-07-24",13587.1,13935.48,13412.9,13500.0,469800],["2023-07-25",13500.0,13761.29,13238.71,13500.0,400000],["2023-07-26",13325.81,13935.48,13325.81,13935.48,798100],["2023-07-27",13935.48,14632.26,13935.48,14283.87,996400],["2023-07-28",14283.87,14980.65,14283.87,14806.45,1127700],["2023-07-31",14980.65,15241.94,14458.06,15154.84,1017900],["2023-08-01",15241.94,15677.42,14458.06,14458.06,1049300],["2023-08-02",14458.06,14719.35,14370.97,14719.35,455000],["2023-08-03",14893.55,14893.55,14283.87,14370.97,524200],["2023-08-04",14283.87,14806.45,14283.87,14719.35,472800],["2023-08-07",14806.45,14980.65,14545.16,14719.35,420900],["2023-08-08",14719.35,14980.65,14283.87,14370.97,524200],["2023-08-09",14370.97,14632.26,14109.68,14370.97,499500],["2023-08-10",14196.77,14458.06,14109.68,14196.77,384500],["2023-08-11",14109.68,14196.77,13500.0,14109.68,575000],["2023-08-14",14196.77,15067.74,14109.68,15067.74,983500],["2023-08-15",15154.84,16025.81,15154.84,15764.52,1522500],["2023-08-16",15764.52,15938.71,15154.84,15416.13,730000],["2023-08-17",15503.23,16374.19,15503.23,15764.52,1534700],["2023-08-18",15677.42,16809.68,14196.77,14893.55,2141600],["2023-08-21",14893.55,15851.61,14893.55,15590.32,1008100],["2023-08-22",15677.42,17070.97,14893.55,17070.97,1869100],["2023-08-23",18290.32,18290.32,17158.06,17158.06,985200],["2023-08-24",17158.06,17680.65,16635.48,17158.06,1113100],["2023-08-25",17419.35,17854.84,16983.87,17767.74,1278600],["2023-08-28",17941.94,17941.94,17332.26,17941.94,926800],["2023-08-29",18029.03,18203.23,17158.06,17767.74,1371800],["2023-08-30",17854.84,18551.61,17245.16,18290.32,1286700],["2023-08-31",18464.52,18551.61,17941.94,18029.03,760500],["2023-09-05",18203.23,18551.61,17506.45,17680.65,1060000],["2023-09-06",17680.65,18203.23,17419.35,18116.13,891600],["2023-09-07",18116.13,19074.19,18116.13,18638.71,1058400],["2023-09-08",18551.61,18812.9,18377.42,18377.42,651200],["2023-09-11",18551.61,18638.71,17245.16,17245.16,1316800],["2023-09-12",17158.06,18290.32,16896.77,18290.32,810400],["2023-09-13",18464.52,18551.61,17854.84,17941.94,617300],["2023-09-14",17854.84,17941.94,17245.16,17419.35,1002800],["2023-09-15",17419.35,17680.65,16983.87,17245.16,579000],["2023-09-18",17245.16,17419.35,16809.68,16983.87,616700],["2023-09-19",16983.87,17419.35,16809.68,17332.26,450900],["2023-09-20",17332.26,18116.13,17070.97,17941.94,987400],["2023-09-21",18029.03,18029.03,17332.26,17332.26,604000],["2023-09-22",17070.97,17332.26,15677.42,15677.42,1310000],["2023-09-25",15851.61,15851.61,14109.68,14109.68,1118100],["2023-09-26",14109.68,14806.45,13500.0,13500.0,1166800],["2023-09-27",13412.9,14370.97,13238.71,14370.97,465400],["2023-09-28",14370.97,14545.16,13761.29,13935.48,568200],["2023-09-29",14370.97,14370.97,14022.58,14109.68,228200],["2023-10-02",14109.68,14545.16,14109.68,14458.06,253200],["2023-10-03",14370.97,14370.97,13064.52,13500.0,685800],["2023-10-04",13500.0,14458.06,12803.23,14022.58,662500],["2023-10-05",14022.58,14458.06,13500.0,13587.1,291300],["2023-10-06",13500.0,14196.77,13325.81,14196.77,675500],["2023-10-09",14283.87,14719.35,14022.58,14458.06,392500],["2023-10-10",14719.35,14806.45,14022.58,14283.87,591600],["2023-10-11",14283.87,14632.26,14109.68,14632.26,329700],["2023-10-12",14806.45,15154.84,14458.06,14632.26,471400],["2023-10-13",14632.26,14980.65,14109.68,14458.06,344600],["2023-10-16",14458.06,14806.45,14109.68,14370.97,320300],["2023-10-17",14370.97,14458.06,13064.52,13064.52,275600],["2023-10-18",13064.52,14196.77,12629.03,12890.32,534000],["2023-10-19",12890.32,13412.9,12629.03,12890.32,261500],["2023-10-20",12977.42,13761.29,12367.74,13587.1,319000],["2023-10-23",13587.1,13587.1,13151.61,13151.61,156700],["2023-10-24",13238.71,13500.0,13151.61,13500.0,242800],["2023-10-25",13500.0,13935.48,13412.9,13500.0,237900],["2023-10-26",13325.81,13325.81,12193.55,12193.55,1058700],["2023-10-27",12193.55,12629.03,11496.77,12193.55,398600],["2023-10-30",12193.55,12280.65,11496.77,11496.77,167300],["2023-10-31",11583.87,11758.06,10974.19,10974.19,266900],["2023-11-01",11670.97,11670.97,10451.61,11496.77,308400],["2023-11-02",11583.87,12454.84,11583.87,12280.65,444300],["2023-11-03",12454.84,12629.03,12019.35,12106.45,305200],["2023-11-06",12193.55,12454.84,12106.45,12193.55,290800],["2023-11-07",12280.65,12367.74,11845.16,12106.45,223100],["2023-11-08",12106.45,13064.52,11932.26,13064.52,425400],["2023-11-09",13064.52,13761.29,12977.42,13238.71,446800],["2023-11-10",13238.71,13587.1,12803.23,12890.32,696100],["2023-11-13",12890.32,13151.61,12716.13,12803.23,318700],["2023-11-14",12977.42,13238.71,12890.32,13064.52,278600],["2023-11-15",13587.1,13761.29,13238.71,13325.81,660300],["2023-11-16",13325.81,13500.0,13151.61,13500.0,296900],["2023-11-17",13587.1,13761.29,12803.23,12977.42,545400],["2023-11-20",12803.23,13412.9,12629.03,13151.61,368500],["2023-11-21",13325.81,13761.29,13238.71,13674.19,334000],["2023-11-22",13674.19,13761.29,13412.9,13674.19,237300],["2023-11-23",13848.39,13935.48,13064.52,13064.52,549400],["2023-11-24",13325.81,13325.81,12629.03,13238.71,407600],["2023-11-27",13325.81,13325.81,12890.32,12890.32,124000],["2023-11-28",13064.52,13151.61,12454.84,13064.52,273300],["2023-11-29",13151.61,13325.81,13064.52,13151.61,151800],["2023-11-30",13151.61,13325.81,12977.42,13064.52,286800],["2023-12-01",13064.52,13238.71,12803.23,12890.32,209300],["2023-12-04",13064.52,13935.48,13064.52,13848.39,536800],["2023-12-05",13935.48,14109.68,13674.19,13674.19,331500],["2023-12-06",13674.19,14022.58,13674.19,14022.58,337900],["2023-12-07",14109.68,14370.97,13238.71,13674.19,667000],["2023-12-08",13674.19,13761.29,13500.0,13587.1,205200],["2023-12-11",13238.71,13761.29,12280.65,13587.1,290400],["2023-12-12",13935.48,13935.48,13500.0,13761.29,271700],["2023-12-13",13761.29,13935.48,13064.52,13325.81,254700],["2023-12-14",13325.81,13587.1,13064.52,13325.81,286200],["2023-12-15",13151.61,13587.1,13151.61,13325.81,204200],["2023-12-18",13325.81,13325.81,13064.52,13064.52,93400],["2023-12-19",13238.71,13500.0,13064.52,13500.0,224500],["2023-12-20",13500.0,13761.29,13325.81,13674.19,242400],["2023-12-21",13587.1,13761.29,13587.1,13761.29,332500],["2023-12-22",13674.19,14370.97,13412.9,14196.77,761300],["2023-12-25",14283.87,14283.87,14022.58,14109.68,234800],["2023-12-26",14109.68,14196.77,13761.29,13935.48,335900],["2023-12-27",14022.58,14109.68,13674.19,13674.19,414900],["2023-12-28",13761.29,13848.39,13587.1,13587.1,167700],["2023-12-29",13587.1,13935.48,13587.1,13848.39,209000],["2024-01-02",13848.39,13935.48,13412.9,13674.19,234400],["2024-01-03",13587.1,13761.29,13587.1,13761.29,137400],["2024-01-04",13761.29,14022.58,13674.19,13674.19,484200],["2024-01-05",13674.19,13761.29,13500.0,13674.19,213800],["2024-01-08",13674.19,13935.48,13587.1,13761.29,212700],["2024-01-09",13761.29,13761.29,13587.1,13761.29,185900],["2024-01-10",13674.19,13848.39,13500.0,13587.1,262000],["2024-01-11",13587.1,13761.29,13500.0,13587.1,259200],["2024-01-12",13587.1,13587.1,13064.52,13238.71,308000],["2024-01-15",13325.81,13412.9,13064.52,13064.52,205500],["2024-01-16",13151.61,13238.71,12977.42,13151.61,3022180],["2024-01-17",13151.61,13587.1,13064.52,13238.71,160000],["2024-01-18",13238.71,13412.9,13238.71,13412.9,54500],["2024-01-19",13587.1,13587.1,13238.71,13325.81,78200],["2024-01-22",13325.81,13674.19,13325.81,13500.0,362000],["2024-01-23",13500.0,13500.0,13412.9,13500.0,113500],["2024-01-24",13500.0,13587.1,13325.81,13412.9,139200],["2024-01-25",13412.9,13500.0,13238.71,13325.81,51500],["2024-01-26",13412.9,13412.9,13151.61,13238.71,117200],["2024-01-29",13238.71,13412.9,13151.61,13325.81,94100],["2024-01-30",13325.81,13412.9,13151.61,13412.9,92300],["2024-01-31",13500.0,13761.29,13412.9,13412.9,274400],["2024-02-01",13412.9,13500.0,13238.71,13238.71,166000],["2024-02-02",13500.0,13587.1,13325.81,13412.9,230300],["2024-02-05",13500.0,13761.29,13325.81,13587.1,306500],["2024-02-06",13674.19,13674.19,13500.0,13500.0,148000],["2024-02-07",13587.1,14283.87,13587.1,14022.58,734200],["2024-02-15",14022.58,14545.16,14022.58,14283.87,595900],["2024-02-16",14283.87,14545.16,14283.87,14458.06,499700],["2024-02-19",14458.06,14545.16,14196.77,14370.97,220900],["2024-02-20",14545.16,14545.16,14109.68,14283.87,404800],["2024-02-21",14283.87,14283.87,13935.48,14109.68,342500],["2024-02-22",14109.68,14196.77,13935.48,14109.68,231100],["2024-02-23",14370.97,14370.97,13500.0,13587.1,512200],["2024-02-26",13587.1,14109.68,13500.0,13848.39,226400],["2024-02-27",13848.39,14109.68,13761.29,14022.58,210500],["2024-02-28",14109.68,14109.68,13674.19,13848.39,155100],["2024-02-29",13848.39,14109.68,13761.29,13935.48,317700],["2024-03-01",14109.68,14980.65,14022.58,14806.45,1029200],["2024-03-04",15154.84,15590.32,14893.55,15154.84,596300],["2024-03-05",15154.84,15154.84,14719.35,15067.74,503000],["2024-03-06",15067.74,15416.13,14545.16,14893.55,598100],["2024-03-07",14980.65,15241.94,14545.16,15067.74,577500],["2024-03-08",15241.94,15677.42,14893.55,14893.55,725200],["2024-03-11",14893.55,15154.84,14370.97,14545.16,507200],["2024-03-12",14545.16,14719.35,14458.06,14545.16,512400],["2024-03-13",14632.26,15154.84,14370.97,15154.84,708400],["2024-03-14",15154.84,15416.13,14806.45,14893.55,835800],["2024-03-15",15067.74,15067.74,14545.16,14980.65,669800],["2024-03-18",15067.74,15416.13,14022.58,14370.97,776400],["2024-03-19",14370.97,14545.16,14283.87,14283.87,246300],["2024-03-20",14283.87,14719.35,14196.77,14632.26,270100],["2024-03-21",14806.45,15329.03,14806.45,14980.65,715800],["2024-03-22",14980.65,15241.94,14719.35,14893.55,442800],["2024-03-25",14893.55,15329.03,14458.06,14632.26,736900],["2024-03-26",14632.26,14632.26,13848.39,14370.97,888500],["2024-03-27",14370.97,14632.26,14196.77,14458.06,231600],["2024-03-28",14458.06,14545.16,14196.77,14370.97,397100],["2024-03-29",14370.97,14370.97,13935.48,14196.77,256600],["2024-04-01",14196.77,14283.87,13587.1,14109.68,586200],["2024-04-02",14196.77,14196.77,13761.29,14196.77,470500],["2024-04-03",14196.77,14283.87,13848.39,13935.48,395000],["2024-04-04",13935.48,13935.48,13674.19,13761.29,239600],["2024-04-05",13761.29,13761.29,13500.0,13500.0,363000],["2024-04-08",13500.0,13674.19,13325.81,13500.0,248900],["2024-04-09",13500.0,13761.29,13412.9,13761.29,205700],["2024-04-10",13848.39,13848.39,13500.0,13500.0,100300],["2024-04-11",13500.0,13587.1,13325.81,13412.9,139700],["2024-04-12",13325.81,13674.19,13325.81,13674.19,160200],["2024-04-15",13587.1,13761.29,12454.84,12454.84,462200],["2024-04-16",12454.84,12541.94,11932.26,12280.65,504100],["2024-04-17",12280.65,12280.65,11670.97,11758.06,255900],["2024-04-19",11670.97,11670.97,10800.0,11061.29,917100],["2024-04-22",10887.1,11845.16,10887.1,11670.97,303000],["2024-04-23",11670.97,11670.97,11235.48,11496.77,186300],["2024-04-24",11496.77,12629.03,11496.77,12629.03,652300],["2024-04-25",12629.03,12629.03,12106.45,12280.65,148400],["2024-04-26",12280.65,12280.65,11932.26,12193.55,120300],["2024-05-02",12193.55,12454.84,12019.35,12193.55,75500],["2024-05-03",12193.55,12454.84,12019.35,12019.35,204800],["2024-05-06",12106.45,12454.84,11932.26,12280.65,268900],["2024-05-07",12454.84,12629.03,12193.55,12541.94,213700],["2024-05-08",12454.84,12541.94,12280.65,12280.65,190600],["2024-05-09",12367.74,12454.84,12193.55,12280.65,174400],["2024-05-10",12280.65,12454.84,12019.35,12280.65,200400],["2024-05-13",12454.84,12454.84,12280.65,12454.84,97200],["2024-05-14",12367.74,12541.94,12193.55,12193.55,115500],["2024-05-15",12367.74,12629.03,12280.65,12454.84,304600],["2024-05-16",12541.94,12803.23,12454.84,12454.84,301400],["2024-05-17",12629.03,13064.52,12454.84,12977.42,375600],["2024-05-20",13064.52,13325.81,12803.23,12803.23,270500],["2024-05-21",12890.32,13151.61,12803.23,13064.52,233600],["2024-05-22",13064.52,13238.71,12803.23,12977.42,231300],["2024-05-23",12977.42,12977.42,12367.74,12541.94,700100],["2024-05-24",12541.94,12541.94,11758.06,12280.65,450100],["2024-05-27",12280.65,12454.84,12106.45,12106.45,238400],["2024-05-28",12280.65,12280.65,12106.45,12280.65,153300],["2024-05-29",12280.65,12716.13,12193.55,12454.84,274100],["2024-05-30",12280.65,12367.74,12019.35,12280.65,242900],["2024-05-31",12280.65,12367.74,12106.45,12280.65,146800],["2024-06-03",12367.74,12803.23,12367.74,12629.03,327300],["2024-06-04",12803.23,12890.32,12454.84,12541.94,193000],["2024-06-05",12629.03,12629.03,12454.84,12541.94,206900],["2024-06-06",12629.03,12629.03,12367.74,12629.03,210000],["2024-06-07",12629.03,13064.52,12629.03,12890.32,469800],["2024-06-10",12890.32,13064.52,12716.13,12803.23,261700],["2024-06-11",12803.23,12977.42,12454.84,12629.03,275800],["2024-06-12",12803.23,12890.32,12629.03,12890.32,384500],["2024-06-13",12977.42,12977.42,12629.03,12716.13,263400],["2024-06-14",12716.13,12890.32,12541.94,12541.94,319000],["2024-06-17",12541.94,12629.03,12280.65,12367.74,183400],["2024-06-18",12454.84,12454.84,12193.55,12367.74,285600],["2024-06-19",12367.74,12454.84,12193.55,12280.65,165900],["2024-06-20",12280.65,12367.74,12019.35,12106.45,363300],["2024-06-21",12106.45,12193.55,11845.16,12019.35,201000],["2024-06-24",12019.35,12454.84,12019.35,12193.55,208200],["2024-06-25",12193.55,12280.65,12019.35,12193.55,184700],["2024-06-26",12193.55,12541.94,12106.45,12280.65,534500],["2024-06-27",12280.65,12280.65,11932.26,12106.45,132200],["2024-06-28",12193.55,12193.55,11670.97,11758.06,267100],["2024-07-01",11758.06,11845.16,11670.97,11758.06,84700],["2024-07-02",10625.81,12193.55,10625.81,12193.55,144500],["2024-07-03",12280.65,12280.65,11845.16,12019.35,79000],["2024-07-04",12019.35,12541.94,12019.35,12367.74,238600],["2024-07-05",12280.65,12367.74,12019.35,12019.35,90500],["2024-07-08",12193.55,12193.55,11932.26,12106.45,75100],["2024-07-09",12106.45,12193.55,12019.35,12106.45,386500],["2024-07-10",12106.45,12106.45,11932.26,12106.45,131200],["2024-07-11",12106.45,12106.45,12019.35,12106.45,102500],["2024-07-12",12193.55,12193.55,11932.26,12019.35,57700],["2024-07-15",12019.35,12106.45,11845.16,11932.26,41500],["2024-07-16",12106.45,12193.55,11758.06,11932.26,146600],["2024-07-17",11932.26,11932.26,11583.87,11758.06,119500],["2024-07-18",11758.06,11845.16,11583.87,11845.16,167400],["2024-07-19",11932.26,12193.55,11758.06,12019.35,176900],["2024-07-22",11932.26,12106.45,11670.97,12019.35,188300],["2024-07-23",12019.35,12019.35,11583.87,11670.97,83700],["2024-07-24",11670.97,11758.06,11409.68,11758.06,82900],["2024-07-25",11758.06,11758.06,11496.77,11670.97,41600],["2024-07-26",11758.06,11758.06,11583.87,11758.06,66700],["2024-07-29",11758.06,11758.06,11496.77,11758.06,41600],["2024-07-30",11670.97,11932.26,11583.87,11845.16,104900],["2024-07-31",11758.06,11845.16,11583.87,11583.87,32400],["2024-08-01",11409.68,11670.97,11322.58,11322.58,106500],["2024-08-02",11235.48,12367.74,10800.0,12367.74,233700],["2024-08-05",12106.45,12106.45,11148.39,11148.39,189000],["2024-08-06",10887.1,11322.58,10277.42,11322.58,135000],["2024-08-07",11322.58,11322.58,11061.29,11235.48,81700],["2024-08-08",11235.48,12106.45,11061.29,11322.58,174500],["2024-08-09",11496.77,11670.97,11409.68,11670.97,63200],["2024-08-12",11496.77,11583.87,11409.68,11496.77,40500],["2024-08-13",11496.77,11670.97,11235.48,11322.58,62400],["2024-08-14",11322.58,11496.77,11235.48,11322.58,29300],["2024-08-15",11235.48,11322.58,11061.29,11148.39,54200],["2024-08-16",11235.48,11670.97,11235.48,11670.97,197200],["2024-08-19",11670.97,11845.16,11583.87,11758.06,73700],["2024-08-20",11583.87,12019.35,11583.87,11932.26,267100],["2024-08-21",12019.35,12019.35,11758.06,11932.26,95100],["2024-08-22",11932.26,12019.35,11758.06,11758.06,87000],["2024-08-23",11758.06,11845.16,11583.87,11845.16,76300],["2024-08-26",11758.06,12019.35,11758.06,11758.06,155700],["2024-08-27",11670.97,11758.06,11583.87,11670.97,48700],["2024-08-28",11670.97,11845.16,11583.87,11583.87,85400],["2024-08-29",11583.87,12106.45,11583.87,11845.16,344500],["2024-08-30",12019.35,12019.35,11670.97,11670.97,262000],["2024-09-04",11670.97,11845.16,11409.68,11845.16,154600],["2024-09-05",11758.06,12019.35,11670.97,11670.97,111800],["2024-09-06",11758.06,11758.06,11496.77,11670.97,70700],["2024-09-09",11583.87,11670.97,11409.68,11670.97,41500],["2024-09-10",11670.97,11758.06,11496.77,11583.87,49500],["2024-09-11",11583.87,11583.87,11235.48,11235.48,124500],["2024-09-12",11235.48,11409.68,11235.48,11322.58,21800],["2024-09-13",11409.68,11409.68,11148.39,11322.58,121300],["2024-09-16",11322.58,11322.58,10800.0,11148.39,139200],["2024-09-17",11148.39,11496.77,11148.39,11496.77,137000],["2024-09-18",11409.68,11583.87,11322.58,11409.68,125300],["2024-09-19",11409.68,11583.87,11322.58,11583.87,104100],["2024-09-20",11670.97,11758.06,11496.77,11583.87,208500],["2024-09-23",11583.87,11583.87,11409.68,11496.77,90300],["2024-09-24",11496.77,11496.77,11235.48,11409.68,15300],["2024-09-25",11583.87,11670.97,11409.68,11583.87,158900],["2024-09-26",11670.97,11758.06,11496.77,11583.87,148900],["2024-09-27",11583.87,11845.16,11496.77,11496.77,239300],["2024-09-30",11409.68,11670.97,11409.68,11409.68,194300],["2024-10-01",11496.77,11845.16,11496.77,11670.97,196100],["2024-10-02",11758.06,11758.06,11409.68,11496.77,103200],["2024-10-03",11496.77,11496.77,11322.58,11322.58,87200],["2024-10-04",11235.48,11409.68,11148.39,11235.48,128200],["2024-10-07",11322.58,11409.68,11148.39,11235.48,81300],["2024-10-08",11235.48,11496.77,11148.39,11409.68,102800],["2024-10-09",11322.58,11583.87,11061.29,11583.87,74600],["2024-10-10",11583.87,11845.16,11409.68,11758.06,548600],["2024-10-11",11758.06,12193.55,11758.06,12106.45,527000],["2024-10-14",12019.35,12541.94,12019.35,12193.55,646100],["2024-10-15",12193.55,12280.65,11845.16,11932.26,160400],["2024-10-16",11845.16,12106.45,11758.06,11932.26,85100],["2024-10-17",11932.26,11932.26,11496.77,11845.16,114300],["2024-10-18",11845.16,12106.45,11758.06,11845.16,75300],["2024-10-21",11932.26,11932.26,11758.06,11845.16,50600],["2024-10-22",11845.16,11845.16,11583.87,11670.97,140600],["2024-10-23",11670.97,12106.45,11670.97,11758.06,90300],["2024-10-24",11758.06,11758.06,11583.87,11583.87,42100],["2024-10-25",11583.87,11758.06,11409.68,11409.68,45100],["2024-10-28",11409.68,11583.87,11409.68,11496.77,30200],["2024-10-29",11583.87,11583.87,11322.58,11496.77,134900],["2024-10-30",11496.77,11583.87,11322.58,11409.68,102700],["2024-10-31",11409.68,11496.77,11322.58,11496.77,27900],["2024-11-01",11496.77,11496.77,11235.48,11235.48,66400],["2024-11-04",11322.58,11583.87,11235.48,11496.77,158100],["2024-11-05",11583.87,11583.87,11409.68,11409.68,30400],["2024-11-06",11583.87,11670.97,11322.58,11670.97,80400],["2024-11-07",11758.06,11845.16,11496.77,11583.87,54800],["2024-11-08",11583.87,11583.87,11322.58,11496.77,47000],["2024-11-11",11496.77,11496.77,11322.58,11322.58,99300],["2024-11-12",11409.68,11496.77,11322.58,11409.68,78300],["2024-11-13",11322.58,11409.68,11235.48,11409.68,109700],["2024-11-14",11322.58,11322.58,11148.39,11235.48,72900],["2024-11-15",11148.39,11235.48,11061.29,11148.39,53000],["2024-11-18",11061.29,11409.68,11061.29,11409.68,95400],["2024-11-19",11322.58,11322.58,11061.29,11148.39,38400],["2024-11-20",11061.29,11322.58,11061.29,11148.39,86300],["2024-11-21",11148.39,11235.48,10887.1,11061.29,77800],["2024-11-22",11148.39,11148.39,10974.19,11061.29,58600],["2024-11-25",11061.29,11148.39,10887.1,10974.19,50200],["2024-11-26",11061.29,11235.48,10974.19,11061.29,35900],["2024-11-27",11061.29,11061.29,10887.1,10974.19,75100],["2024-11-28",11061.29,11061.29,10887.1,10974.19,51800],["2024-11-29",10974.19,11148.39,10887.1,10974.19,53900],["2024-12-02",11061.29,11061.29,10887.1,10887.1,62900],["2024-12-03",10887.1,10974.19,10800.0,10800.0,63700],["2024-12-04",10800.0,10887.1,10364.52,10451.61,232600],["2024-12-05",10451.61,11322.58,10277.42,11322.58,266500],["2024-12-06",10887.1,11061.29,10712.9,10800.0,84300],["2024-12-09",10800.0,10974.19,10712.9,10712.9,94400],["2024-12-10",10712.9,10800.0,10451.61,10625.81,224600],["2024-12-11",10712.9,10712.9,10364.52,10538.71,240100],["2024-12-12",10538.71,10712.9,10451.61,10538.71,98700],["2024-12-13",10538.71,10538.71,10451.61,10451.61,69500],["2024-12-16",10364.52,10538.71,10364.52,10451.61,68100],["2024-12-17",10451.61,10451.61,10364.52,10364.52,41600],["2024-12-18",10364.52,10451.61,10364.52,10364.52,36100],["2024-12-19",10364.52,10364.52,10190.32,10364.52,59300],["2024-12-20",10364.52,10364.52,10190.32,10277.42,54300],["2024-12-23",10451.61,10538.71,10277.42,10364.52,61800],["2024-12-24",10451.61,10451.61,10277.42,10364.52,41300],["2024-12-25",10364.52,10625.81,10364.52,10364.52,121100],["2024-12-26",10451.61,10451.61,10364.52,10451.61,105200],["2024-12-27",10451.61,10451.61,10190.32,10277.42,54300],["2024-12-30",10277.42,10364.52,10277.42,10277.42,9200],["2024-12-31",10364.52,10451.61,10190.32,10364.52,76100],["2025-01-02",10364.52,10451.61,10277.42,10364.52,39100],["2025-01-03",10364.52,10364.52,10103.23,10190.32,40800],["2025-01-06",10190.32,10190.32,9929.03,9929.03,1063200],["2025-01-07",9841.94,10103.23,9754.84,9929.03,88900],["2025-01-08",9841.94,9929.03,9580.65,9754.84,248400],["2025-01-09",9841.94,9929.03,9754.84,9754.84,40100],["2025-01-10",9754.84,9754.84,9319.35,9319.35,195200],["2025-01-13",8448.39,9319.35,8448.39,9145.16,201400],["2025-01-14",8274.19,9232.26,8274.19,8796.77,135700],["2025-01-15",7925.81,9232.26,7925.81,9145.16,68000],["2025-01-16",9232.26,10016.13,9232.26,10016.13,394200],["2025-01-17",10103.23,10103.23,9841.94,10103.23,98900],["2025-01-20",10103.23,10190.32,9493.55,9667.74,68800],["2025-01-21",9754.84,9754.84,9406.45,9667.74,74200],["2025-01-22",9493.55,9754.84,8796.77,9319.35,85600],["2025-01-23",9232.26,9580.65,9232.26,9493.55,48600],["2025-01-24",9493.55,9667.74,9493.55,9667.74,73200],["2025-02-03",9667.74,9929.03,9493.55,9580.65,47500],["2025-02-04",9667.74,10277.42,9580.65,10190.32,158900],["2025-02-05",9232.26,10364.52,9232.26,10103.23,64100],["2025-02-06",10190.32,10712.9,10190.32,10538.71,382000],["2025-02-07",10451.61,10538.71,10277.42,10364.52,107400],["2025-02-10",10364.52,10364.52,10103.23,10277.42,141200],["2025-02-11",10364.52,10364.52,10103.23,10190.32,108000],["2025-02-12",10277.42,10451.61,10190.32,10190.32,77200],["2025-02-13",10190.32,10451.61,10190.32,10277.42,134500],["2025-02-14",10364.52,10451.61,10190.32,10277.42,141500],["2025-02-17",10277.42,10625.81,10277.42,10364.52,254400],["2025-02-18",10277.42,10538.71,10277.42,10451.61,170400],["2025-02-19",9406.45,10451.61,9406.45,10451.61,200900],["2025-02-20",10538.71,10887.1,10364.52,10887.1,331200],["2025-02-21",10800.0,11235.48,10800.0,11148.39,453900],["2025-02-24",10103.23,11235.48,10103.23,11148.39,171700],["2025-02-25",11148.39,11409.68,11148.39,11148.39,302300],["2025-02-26",11409.68,11583.87,11235.48,11235.48,343400],["2025-02-27",11409.68,11409.68,11061.29,11148.39,129500],["2025-02-28",11148.39,11322.58,11061.29,11148.39,193800],["2025-03-03",11148.39,11235.48,10887.1,11061.29,241900],["2025-03-04",10016.13,11061.29,10016.13,10974.19,235600],["2025-03-05",10974.19,11061.29,10887.1,10887.1,47000],["2025-03-06",10887.1,11322.58,10887.1,11235.48,226900],["2025-03-07",11235.48,11409.68,10887.1,11322.58,447000],["2025-03-10",11409.68,11845.16,11409.68,11758.06,629800],["2025-03-11",11758.06,12019.35,11496.77,12019.35,408900],["2025-03-12",12019.35,12454.84,11932.26,12454.84,722800],["2025-03-13",12454.84,12541.94,12193.55,12367.74,492200],["2025-03-14",12193.55,12541.94,12193.55,12367.74,394200],["2025-03-17",12367.74,12454.84,12193.55,12454.84,298600],["2025-03-18",12454.84,12629.03,12280.65,12454.84,294900],["2025-03-19",12454.84,12629.03,12280.65,12541.94,264200],["2025-03-20",12541.94,12629.03,12454.84,12541.94,330900],["2025-03-21",12454.84,12890.32,12454.84,12629.03,261700],["2025-03-24",12629.03,12803.23,12454.84,12803.23,346900],["2025-03-25",12890.32,12890.32,12454.84,12454.84,176600],["2025-03-26",12454.84,12629.03,12106.45,12106.45,238100],["2025-03-27",12106.45,12541.94,12106.45,12193.55,187100],["2025-03-28",12541.94,12541.94,12193.55,12280.65,131200],["2025-03-31",12193.55,12280.65,12106.45,12280.65,78700],["2025-04-01",12280.65,12454.84,12019.35,12193.55,424500],["2025-04-02",12193.55,12454.84,12019.35,12454.84,419900],["2025-04-03",12367.74,12367.74,11235.48,11235.48,837100],["2025-04-04",10190.32,11061.29,10190.32,11061.29,281500],["2025-04-08",11061.29,11061.29,10016.13,10016.13,1296700],["2025-04-09",9145.16,9841.94,9058.06,9493.55,431800],["2025-04-10",10277.42,10364.52,10190.32,10364.52,63800],["2025-04-11",10364.52,11061.29,10364.52,10887.1,230600],["2025-04-14",10887.1,11322.58,10712.9,11235.48,295200],["2025-04-15",10974.19,11148.39,10712.9,10887.1,129900],["2025-04-16",10974.19,11061.29,10712.9,10887.1,136900],["2025-04-17",10887.1,11061.29,10800.0,10974.19,137900],["2025-04-18",11061.29,11496.77,11061.29,11322.58,366600],["2025-04-21",11322.58,11670.97,11148.39,11583.87,196300],["2025-04-22",11496.77,11496.77,10451.61,10974.19,563200],["2025-04-23",10974.19,11148.39,10887.1,11061.29,29500],["2025-04-24",11061.29,11061.29,10800.0,11061.29,76800],["2025-04-25",11061.29,11235.48,10887.1,11061.29,99700],["2025-04-28",10974.19,11235.48,10974.19,10974.19,51100],["2025-04-29",10974.19,11496.77,10974.19,11235.48,206700],["2025-05-05",11322.58,11322.58,11061.29,11148.39,38900],["2025-05-06",11148.39,11148.39,10974.19,11061.29,77700],["2025-05-07",10974.19,11061.29,10887.1,10887.1,62300],["2025-05-08",10974.19,11061.29,10800.0,11061.29,85700],["2025-05-09",11148.39,11148.39,10800.0,10800.0,127400],["2025-05-12",10887.1,11061.29,10800.0,10974.19,45200],["2025-05-13",11235.48,11235.48,10974.19,11148.39,75600],["2025-05-14",11061.29,11235.48,10887.1,11235.48,220000],["2025-05-15",11322.58,11496.77,11235.48,11496.77,185100],["2025-05-16",11496.77,11758.06,11322.58,11409.68,189800],["2025-05-19",11322.58,11322.58,11061.29,11061.29,97400],["2025-05-20",11061.29,11322.58,11061.29,11148.39,28900],["2025-05-21",11235.48,11322.58,11061.29,11322.58,89300],["2025-05-22",11235.48,11932.26,11235.48,11758.06,379800],["2025-05-23",11758.06,11845.16,11583.87,11670.97,240400],["2025-05-26",11670.97,12019.35,11583.87,12019.35,195400],["2025-05-27",12019.35,12454.84,11932.26,12193.55,398200],["2025-05-28",12193.55,12454.84,11932.26,11932.26,227200],["2025-05-29",12019.35,12019.35,11670.97,12019.35,149400],["2025-05-30",12106.45,12106.45,11583.87,11583.87,141500],["2025-06-02",11496.77,12019.35,11496.77,11932.26,83300],["2025-06-03",12106.45,12716.13,12019.35,12629.03,703300],["2025-06-04",12977.42,12977.42,12629.03,12977.42,710700],["2025-06-05",12977.42,13238.71,12541.94,12629.03,465800],["2025-06-06",12629.03,12629.03,12106.45,12106.45,536400],["2025-06-09",12193.55,12280.65,11932.26,12019.35,135700],["2025-06-10",12019.35,12193.55,11845.16,11845.16,202100],["2025-06-11",10887.1,12106.45,10887.1,11758.06,175100],["2025-06-12",11758.06,12193.55,11758.06,12019.35,151900],["2025-06-13",12019.35,12019.35,11496.77,11583.87,441600],["2025-06-16",11583.87,12193.55,11583.87,12193.55,162100],["2025-06-17",12193.55,12280.65,11932.26,12193.55,173000],["2025-06-18",12019.35,12193.55,11932.26,11932.26,158300],["2025-06-19",11932.26,12019.35,11758.06,12019.35,141700],["2025-06-20",12019.35,12193.55,11758.06,12019.35,87100],["2025-06-23",11409.68,11932.26,11409.68,11845.16,108300],["2025-06-24",11932.26,12541.94,11932.26,12280.65,263400],["2025-06-25",12193.55,12280.65,12019.35,12019.35,198500],["2025-06-26",12106.45,12106.45,11845.16,11845.16,96800],["2025-06-27",11932.26,12019.35,11845.16,11932.26,107400],["2025-06-30",12019.35,12106.45,11932.26,12019.35,135300],["2025-07-01",12019.35,12106.45,11758.06,11845.16,128100],["2025-07-02",11758.06,12367.74,11758.06,12106.45,232800],["2025-07-03",11932.26,12280.65,11932.26,12106.45,198500],["2025-07-04",11583.87,12193.55,11583.87,12193.55,136300],["2025-07-07",12193.55,12193.55,12019.35,12106.45,462900],["2025-07-08",12193.55,12367.74,12106.45,12106.45,387500],["2025-07-09",11583.87,12541.94,10974.19,12454.84,662500],["2025-07-10",12454.84,13238.71,12367.74,12890.32,1307600],["2025-07-11",11670.97,13325.81,11670.97,13064.52,468902],["2025-07-14",12716.13,13064.52,12629.03,12803.23,376500],["2025-07-15",12803.23,13500.0,12803.23,13238.71,709600],["2025-07-16",13238.71,13412.9,12977.42,13412.9,360200],["2025-07-17",13412.9,13935.48,13238.71,13500.0,3821356],["2025-07-18",13587.1,13935.48,13325.81,13412.9,412600],["2025-07-21",13500.0,13587.1,12890.32,12977.42,513800],["2025-07-22",12890.32,13587.1,12716.13,13500.0,697400],["2025-07-23",13674.19,14109.68,13500.0,13761.29,929000],["2025-07-24",12454.84,14196.77,12454.84,13935.48,1193500],["2025-07-25",13935.48,14719.35,13935.48,14545.16,1219700],["2025-07-28",14719.35,15938.71,14719.35,15938.71,1494400],["2025-07-29",16287.1,17506.45,16025.81,16025.81,3295700],["2025-07-30",15938.71,17593.55,15764.52,17506.45,1755700],["2025-07-31",17680.65,18987.1,17506.45,18725.81,1527200],["2025-08-01",19248.39,19509.68,17767.74,18029.03,995100],["2025-08-04",18029.03,18987.1,17332.26,18812.9,1131500],["2025-08-05",18900.0,19422.58,16983.87,18029.03,1361700],["2025-08-06",16461.29,18377.42,16461.29,18203.23,492800],["2025-08-07",18116.13,18464.52,17593.55,18290.32,736700],["2025-08-08",18464.52,18900.0,17419.35,17854.84,906000],["2025-08-11",18029.03,18638.71,17941.94,18638.71,806200],["2025-08-12",18638.71,19335.48,18290.32,18725.81,859300],["2025-08-13",18725.81,18900.0,17680.65,18377.42,1239100],["2025-08-14",18377.42,19248.39,18203.23,18464.52,931700],["2025-08-15",18464.52,20293.55,18290.32,20293.55,2812300],["2025-08-18",21077.42,22296.77,20903.23,22296.77,537000],["2025-08-19",23516.13,24387.1,22558.06,22645.16,1964400],["2025-08-20",22645.16,22645.16,20380.65,21164.52,2145000],["2025-08-21",21338.71,21948.39,20641.94,20903.23,1052400],["2025-08-22",20903.23,21077.42,18812.9,18812.9,2135400],["2025-08-25",19161.29,19596.77,17941.94,17941.94,901800],["2025-08-26",18290.32,19683.87,18029.03,19683.87,844200],["2025-08-27",20032.26,20729.03,19770.97,19770.97,1035700],["2025-08-28",19945.16,21600.0,19770.97,20554.84,954200],["2025-08-29",20816.13,22296.77,20729.03,20903.23,1374300],["2025-09-03",21251.61,21687.1,20467.74,20816.13,1092700],["2025-09-04",20816.13,21512.9,20554.84,20729.03,909900],["2025-09-05",20729.03,21338.71,20032.26,20032.26,1310300],["2025-09-08",19945.16,20032.26,18203.23,18203.23,1778800],["2025-09-09",18203.23,19248.39,18029.03,19248.39,599400],["2025-09-10",19335.48,19596.77,18377.42,18987.1,353400],["2025-09-11",18987.1,19422.58,18116.13,19422.58,724300],["2025-09-12",19422.58,19683.87,18987.1,19161.29,398500],["2025-09-15",19335.48,19596.77,19161.29,19509.68,379400],["2025-09-16",19770.97,20206.45,19074.19,19161.29,639900],["2025-09-17",19161.29,19161.29,18464.52,18464.52,328600],["2025-09-18",18464.52,18725.81,18290.32,18464.52,261700],["2025-09-19",18638.71,18725.81,18290.32,18464.52,308800],["2025-09-22",18464.52,18725.81,17680.65,17680.65,698800],["2025-09-23",17854.84,18029.03,17506.45,17506.45,294100],["2025-09-24",17506.45,18551.61,17419.35,18290.32,493300],["2025-09-25",18551.61,18638.71,18116.13,18290.32,397000],["2025-09-26",18290.32,18290.32,17854.84,17854.84,315200],["2025-09-29",17854.84,17941.94,17506.45,17593.55,219500],["2025-09-30",17680.65,18203.23,17419.35,17941.94,425300],["2025-10-01",17854.84,18551.61,17854.84,18377.42,406200],["2025-10-02",18464.52,18725.81,17767.74,18029.03,266700],["2025-10-03",17854.84,18203.23,17506.45,17506.45,236000],["2025-10-06",17506.45,18987.1,17506.45,18900.0,572100],["2025-10-07",18987.1,19161.29,18377.42,18377.42,325800],["2025-10-08",18638.71,19335.48,18116.13,18377.42,302900],["2025-10-09",18551.61,18551.61,18116.13,18203.23,326200],["2025-10-10",18290.32,18812.9,18290.32,18464.52,421000],["2025-10-13",18464.52,18464.52,17941.94,18203.23,304200],["2025-10-14",18725.81,18812.9,17854.84,17941.94,719300],["2025-10-15",17941.94,18812.9,17941.94,18551.61,636400],["2025-10-16",18725.81,19074.19,18377.42,18377.42,448000],["2025-10-17",18377.42,18812.9,18116.13,18290.32,668600],["2025-10-20",18290.32,18377.42,16461.29,16461.29,1015300],["2025-10-21",16461.29,16896.77,15241.94,16374.19,1123900],["2025-10-22",16461.29,16461.29,15416.13,16287.1,311200],["2025-10-23",16374.19,16374.19,15677.42,15677.42,149500],["2025-10-24",15503.23,16025.81,15154.84,15503.23,456100],["2025-10-27",15503.23,16112.9,15503.23,15677.42,364500],["2025-10-28",15329.03,16287.1,15329.03,16025.81,204100],["2025-10-29",16200.0,16548.39,16025.81,16025.81,112000],["2025-10-30",16112.9,16112.9,15764.52,15764.52,125400],["2025-10-31",15764.52,16983.87,15677.42,16287.1,305000],["2025-11-03",16287.1,16548.39,15677.42,15677.42,320800],["2025-11-04",15764.52,16896.77,15416.13,16896.77,465000],["2025-11-05",17158.06,17158.06,16461.29,16809.68,197600],["2025-11-06",16809.68,16809.68,16461.29,16461.29,149700],["2025-11-07",16548.39,16548.39,16287.1,16548.39,300100],["2025-11-10",16548.39,16983.87,16374.19,16635.48,590000],["2025-11-11",16635.48,16983.87,16461.29,16809.68,438800],["2025-11-12",16983.87,17158.06,16635.48,17070.97,515300],["2025-11-13",16896.77,16983.87,16635.48,16983.87,70500],["2025-11-14",16983.87,17070.97,16722.58,16983.87,127400],["2025-11-17",16896.77,17070.97,16548.39,16983.87,123800],["2025-11-18",16983.87,17332.26,16896.77,17070.97,178700],["2025-11-19",17070.97,17245.16,16461.29,16461.29,93300],["2025-11-20",16548.39,16722.58,16200.0,16287.1,119100],["2025-11-21",16200.0,16287.1,15938.71,16287.1,134500],["2025-11-24",16287.1,16548.39,16200.0,16200.0,41600],["2025-11-25",16200.0,16200.0,15764.52,15764.52,184000],["2025-11-26",15851.61,16374.19,15764.52,16200.0,115200],["2025-11-27",16200.0,16200.0,15938.71,16025.81,72200],["2025-11-28",15938.71,16112.9,15764.52,16025.81,97400],["2025-12-01",15938.71,16112.9,14458.06,16025.81,273300],["2025-12-02",16025.81,16112.9,15677.42,16112.9,97000],["2025-12-03",16112.9,16200.0,15677.42,16200.0,94700],["2025-12-04",16200.0,16722.58,16200.0,16548.39,99200],["2025-12-05",16548.39,16635.48,16112.9,16112.9,31700],["2025-12-08",16200.0,16200.0,15851.61,15851.61,112200],["2025-12-09",15764.52,16025.81,15503.23,15938.71,703900],["2025-12-10",15851.61,16200.0,15503.23,15938.71,72000],["2025-12-11",15938.71,15938.71,15590.32,15851.61,16700],["2025-12-12",15764.52,16025.81,15154.84,15677.42,145100],["2025-12-15",15677.42,16025.81,15590.32,15677.42,146400],["2025-12-16",15590.32,16809.68,15590.32,16809.68,377000],["2025-12-17",16809.68,16809.68,16287.1,16548.39,32300],["2025-12-18",16374.19,16722.58,16200.0,16722.58,160800],["2025-12-19",16635.48,16635.48,16287.1,16548.39,65500],["2025-12-22",16635.48,16635.48,16200.0,16200.0,131800],["2025-12-23",16374.19,16374.19,15851.61,16025.81,87300],["2025-12-24",15938.71,16200.0,15851.61,16025.81,76700],["2025-12-25",16025.81,16112.9,15851.61,15938.71,75200],["2025-12-26",15851.61,16025.81,15590.32,15851.61,252600],["2025-12-29",15938.71,16112.9,15938.71,16112.9,141600],["2025-12-30",16112.9,16112.9,15677.42,15938.71,73800],["2025-12-31",16025.81,16548.39,16025.81,16461.29,223400],["2026-01-05",16287.1,16287.1,15329.03,15503.23,112700],["2026-01-06",15503.23,15851.61,15503.23,15503.23,57600],["2026-01-07",15764.52,16025.81,15503.23,16025.81,98700],["2026-01-08",16025.81,16200.0,15938.71,16112.9,105300],["2026-01-09",16112.9,16112.9,15154.84,15938.71,164200],["2026-01-12",15938.71,16809.68,15677.42,16548.39,244500],["2026-01-13",16722.58,16722.58,16287.1,16461.29,114500],["2026-01-14",16461.29,16461.29,15938.71,16374.19,460000],["2026-01-15",16112.9,16461.29,15938.71,16461.29,106300],["2026-01-16",16374.19,16461.29,16025.81,16461.29,147000],["2026-01-19",16112.9,16374.19,15677.42,16287.1,52000],["2026-01-20",16112.9,16287.1,16025.81,16287.1,220500],["2026-01-21",16200.0,16287.1,15851.61,16287.1,332700],["2026-01-22",16200.0,16374.19,16200.0,16287.1,81400],["2026-01-23",16287.1,16287.1,16025.81,16200.0,117200],["2026-01-26",16025.81,16200.0,15938.71,16112.9,95400],["2026-01-27",15938.71,16287.1,15677.42,16200.0,157500],["2026-01-28",16200.0,16200.0,15677.42,16200.0,52800],["2026-01-29",16112.9,16200.0,15938.71,16200.0,94100],["2026-01-30",16112.9,16200.0,15764.52,16112.9,105600],["2026-02-02",16025.81,16025.81,15764.52,15851.61,73100],["2026-02-03",15851.61,16025.81,15677.42,16025.81,119800],["2026-02-04",15851.61,16200.0,15677.42,15938.71,84500],["2026-02-05",15851.61,15851.61,15677.42,15764.52,52100],["2026-02-06",15590.32,15764.52,15154.84,15764.52,223500],["2026-02-09",15677.42,15851.61,15416.13,15851.61,58700],["2026-02-10",15764.52,16025.81,15416.13,16025.81,90100],["2026-02-11",15851.61,16896.77,15851.61,16635.48,389700],["2026-02-12",16635.48,16635.48,16287.1,16374.19,287400],["2026-02-13",16200.0,16461.29,16200.0,16461.29,93900],["2026-02-23",16635.48,16635.48,16374.19,16548.39,73300],["2026-02-24",16461.29,16722.58,16200.0,16374.19,242900],["2026-02-25",16374.19,16461.29,16025.81,16025.81,70000],["2026-02-26",16025.81,16025.81,15764.52,15851.61,108200],["2026-02-27",15851.61,15938.71,15677.42,15851.61,40700],["2026-03-02",15764.52,15764.52,15067.74,15241.94,103700],["2026-03-03",15241.94,15677.42,15067.74,15590.32,115700],["2026-03-04",15590.32,15590.32,14370.97,15241.94,116700],["2026-03-05",15503.23,15851.61,15416.13,15677.42,113600],["2026-03-06",15416.13,15677.42,15067.74,15067.74,43000],["2026-03-09",14806.45,14806.45,13587.1,13587.1,169800],["2026-03-10",13500.0,14545.16,12716.13,13587.1,115600],["2026-03-11",13587.1,14632.26,13412.9,14545.16,109600],["2026-03-12",14545.16,14545.16,13848.39,14545.16,55700],["2026-03-13",14196.77,14370.97,13935.48,14022.58,48100],["2026-03-16",13848.39,13935.48,13500.0,13761.29,75900],["2026-03-17",13848.39,14370.97,13761.29,13848.39,46900],["2026-03-18",13848.39,13935.48,13587.1,13848.39,18800],["2026-03-19",13761.29,13761.29,13238.71,13325.81,41400],["2026-03-20",13325.81,13500.0,13238.71,13412.9,52700],["2026-03-23",13064.52,13151.61,12280.65,12977.42,129900],["2026-03-24",13412.9,13412.9,12716.13,13238.71,40400],["2026-03-25",13064.52,13935.48,13064.52,13848.39,114200],["2026-03-26",13761.29,13761.29,13412.9,13761.29,32800],["2026-03-27",13761.29,13761.29,13500.0,13500.0,283900],["2026-03-30",13412.9,13935.48,13064.52,13674.19,53500],["2026-03-31",13848.39,14196.77,13761.29,14022.58,98300],["2026-04-01",14719.35,14719.35,13848.39,13935.48,46000],["2026-04-02",13935.48,13935.48,13500.0,13500.0,16100],["2026-04-03",13500.0,13761.29,13064.52,13412.9,73200],["2026-04-06",13412.9,13587.1,13064.52,13412.9,37200],["2026-04-07",13064.52,13500.0,12716.13,13500.0,20400],["2026-04-08",13674.19,14545.16,13500.0,14545.16,130300],["2026-04-09",14545.16,14545.16,14196.77,14370.97,14400],["2026-04-10",14196.77,14545.16,13761.29,14196.77,70100],["2026-04-13",14196.77,14196.77,13587.1,14022.58,72900],["2026-04-14",14196.77,14545.16,13848.39,13935.48,85400],["2026-04-15",14022.58,14109.68,13761.29,14022.58,72700],["2026-04-16",13848.39,13848.39,13674.19,13848.39,22500],["2026-04-17",13848.39,13935.48,13500.0,13935.48,24200],["2026-04-20",13935.48,13935.48,13761.29,13935.48,9500],["2026-04-21",13848.39,13935.48,13500.0,13761.29,34300],["2026-04-22",13674.19,13674.19,13412.9,13500.0,25500],["2026-04-23",13325.81,13674.19,13238.71,13238.71,50900],["2026-04-24",13238.71,13238.71,12890.32,13151.61,51000],["2026-04-28",13151.61,13151.61,12803.23,12803.23,26100],["2026-04-29",12803.23,13151.61,12629.03,13151.61,32000],["2026-05-04",13238.71,13238.71,12977.42,13064.52,18600],["2026-05-05",13064.52,13064.52,12890.32,12977.42,32900],["2026-05-06",12977.42,13674.19,12890.32,13500.0,62400],["2026-05-07",13674.19,13674.19,13151.61,13412.9,16600],["2026-05-08",13412.9,13412.9,12890.32,12977.42,22700],["2026-05-11",12977.42,13238.71,12803.23,12803.23,60100],["2026-05-12",12803.23,13151.61,12629.03,12803.23,21000],["2026-05-13",12803.23,12977.42,12803.23,12977.42,2600],["2026-05-14",13064.52,13064.52,12541.94,12803.23,172400],["2026-05-15",12803.23,12803.23,12454.84,12454.84,49800],["2026-05-18",12454.84,12541.94,12367.74,12454.84,27000],["2026-05-19",12629.03,13064.52,12629.03,12977.42,58000],["2026-05-20",12977.42,12977.42,12280.65,12803.23,44700],["2026-05-21",12803.23,12803.23,12541.94,12716.13,5600],["2026-05-22",12716.13,13848.39,12367.74,13848.39,196000],["2026-05-25",13848.39,14022.58,13587.1,13761.29,18500],["2026-05-26",13761.29,14545.16,13761.29,13848.39,143700],["2026-05-27",13848.39,13935.48,13412.9,13500.0,31500],["2026-05-28",13848.39,13848.39,13238.71,13500.0,43700],["2026-05-29",13238.71,13587.1,12890.32,13325.81,39800],["2026-06-01",13325.81,14283.87,13325.81,13674.19,90500],["2026-06-02",13848.39,13848.39,13064.52,13064.52,32600],["2026-06-03",12977.42,13761.29,12977.42,13587.1,57200],["2026-06-04",13500.0,13587.1,13238.71,13238.71,19900],["2026-06-05",13500.0,13500.0,12977.42,13325.81,40400],["2026-06-08",13325.81,13412.9,12890.32,13151.61,24400],["2026-06-09",13151.61,13238.71,12890.32,12977.42,36300],["2026-06-10",12803.23,13064.52,12803.23,13064.52,16700],["2026-06-11",12890.32,13064.52,12890.32,13064.52,8900],["2026-06-12",13064.52,13674.19,13064.52,13064.52,72300],["2026-06-15",13325.81,13587.1,13151.61,13500.0,65200],["2026-06-16",13500.0,13674.19,13412.9,13500.0,34500],["2026-06-17",13500.0,13761.29,13412.9,13587.1,46300],["2026-06-18",13412.9,13587.1,13238.71,13412.9,12800],["2026-06-19",13412.9,13412.9,13064.52,13064.52,27000],["2026-06-22",13325.81,13325.81,12890.32,13325.81,25700],["2026-06-23",13325.81,13325.81,13151.61,13325.81,48500],["2026-06-24",13151.61,13151.61,12977.42,13151.61,28900],["2026-06-25",12977.42,13325.81,12977.42,13238.71,24400],["2026-06-26",13238.71,13325.81,12977.42,13325.81,17600],["2026-06-29",13325.81,13325.81,13151.61,13325.81,19600],["2026-06-30",13064.52,13587.1,13064.52,13587.1,124700],["2026-07-01",13587.1,13761.29,13412.9,13674.19,42200],["2026-07-02",13674.19,13761.29,13587.1,13761.29,51100],["2026-07-03",13761.29,14109.68,13587.1,13935.48,113800],["2026-07-06",14022.58,14980.65,13848.39,13935.48,150300],["2026-07-07",13848.39,14283.87,13674.19,14109.68,64700],["2026-07-08",14109.68,14370.97,13935.48,14196.77,92600],["2026-07-09",14196.77,14370.97,13935.48,14109.68,39200],["2026-07-10",13935.48,13935.48,13412.9,13674.19,58600],["2026-07-13",13412.9,13674.19,12629.03,13238.71,146500],["2026-07-14",13064.52,13412.9,12977.42,13325.81,71600],["2026-07-15",13325.81,13761.29,13064.52,13238.71,53700],["2026-07-16",12977.42,13325.81,12716.13,13325.81,44700],["2026-07-17",13412.9,13412.9,13064.52,13325.81,55900],["2026-07-20",13238.71,13325.81,12541.94,12541.94,80200],["2026-07-21",12629.03,12890.32,12454.84,12629.03,34500],["2026-07-22",12803.23,12890.32,12280.65,12629.03,63900],["2026-07-23",12803.23,12890.32,12367.74,12890.32,41600],["2026-07-24",12890.32,12890.32,12454.84,12541.94,20500],["2026-07-27",12541.94,12541.94,12193.55,12193.55,32100],["2026-07-28",12716.13,12716.13,12106.45,12541.94,46000],["2026-07-29",12629.03,12716.13,12280.65,12454.84,16100],["2026-07-30",12629.03,13151.61,12454.84,13064.52,80500],["2026-07-31",13412.9,13412.9,12890.32,13325.81,19300],["2026-08-03",13500.0,13587.1,13325.81,13587.1,23100],["2026-08-04",13500.0,13500.0,13325.81,13412.9,11600],["2026-08-05",13761.29,13848.39,13412.9,13412.9,30100],["2026-08-06",13674.19,13761.29,13238.71,13412.9,15900],["2026-08-07",13500.0,13500.0,13064.52,13238.71,18400],["2026-08-10",13500.0,13761.29,13064.52,13587.1,25300],["2026-08-11",13587.1,13674.19,13412.9,13500.0,48000],["2026-08-12",13500.0,13500.0,13325.81,13500.0,6800],["2026-08-13",13587.1,13674.19,13412.9,13412.9,82700],["2026-08-14",13412.9,13412.9,13064.52,13325.81,7200],["2026-08-17",13325.81,13412.9,13064.52,13412.9,6600],["2026-08-18",12977.42,13500.0,12977.42,13412.9,96500],["2026-08-19",13587.1,13848.39,13064.52,13325.81,26100],["2026-08-20",14632.26,14632.26,13064.52,13500.0,12300],["2026-08-21",14100.0,14100.0,13500.0,13800.0,68500],["2026-08-24",13700.0,14400.0,13700.0,13800.0,95800],["2026-08-25",12600.0,14100.0,12600.0,13400.0,19700],["2026-08-26",13800.0,14400.0,13300.0,13600.0,28200],["2026-08-27",13600.0,13800.0,13400.0,13600.0,46000],["2026-08-28",13600.0,13700.0,13400.0,13600.0,20100],["2026-09-03",13600.0,13600.0,12900.0,13400.0,20000],["2026-09-04",13300.0,13400.0,12700.0,13400.0,40400],["2026-09-07",13400.0,13400.0,12800.0,13100.0,24000],["2026-09-08",13300.0,13500.0,12800.0,13300.0,34500],["2026-09-09",13300.0,13600.0,13100.0,13200.0,19000],["2026-09-10",13100.0,13200.0,13100.0,13200.0,4400],["2026-09-11",12900.0,13000.0,12700.0,12800.0,67500],["2026-09-14",12800.0,12800.0,12600.0,12700.0,6600],["2026-09-15",11800.0,13100.0,11800.0,12500.0,222300],["2026-09-16",12000.0,12400.0,11900.0,12400.0,169500],["2026-09-17",12400.0,13200.0,12400.0,12700.0,56200],["2026-09-18",13100.0,13100.0,12800.0,12900.0,49900],["2026-09-21",13000.0,13100.0,12800.0,13000.0,11300],["2026-09-22",13200.0,13200.0,12900.0,12900.0,15100],["2026-09-23",13000.0,13000.0,12700.0,12800.0,9700],["2026-09-24",12900.0,12900.0,12500.0,12900.0,19400],["2026-09-25",12900.0,13100.0,12700.0,13000.0,44800],["2026-09-28",12900.0,13000.0,12600.0,13000.0,25800],["2026-09-29",12900.0,12900.0,12700.0,12900.0,19100],["2026-09-30",12900.0,12900.0,12600.0,12700.0,37800],["2026-10-01",12900.0,12900.0,12300.0,12700.0,21200],["2026-10-02",12800.0,12800.0,12300.0,12500.0,27600],["2026-10-05",11500.0,12800.0,11500.0,12300.0,26100],["2026-10-06",12300.0,12800.0,11800.0,12800.0,276400],["2026-10-07",12600.0,12600.0,12200.0,12500.0,79000],["2026-10-08",12400.0,12700.0,12300.0,12500.0,115400],["2026-10-09",12500.0,12700.0,11900.0,12500.0,101200],["2026-10-12",12700.0,12700.0,12000.0,12200.0,68700]]}