{"sym":"KDM","index":false,"bars":[["2016-03-29",10297.87,10859.57,10017.02,10859.57,600400],["2016-03-30",10485.11,11234.04,10204.26,11234.04,539000],["2016-03-31",10953.19,11421.28,10953.19,11046.81,570300],["2016-04-01",10578.72,11421.28,10297.87,11421.28,674300],["2016-04-04",10859.57,11608.51,10672.34,11327.66,377600],["2016-04-05",11234.04,11702.13,10765.96,11234.04,375000],["2016-04-06",11234.04,11514.89,10672.34,11234.04,390800],["2016-04-07",10765.96,11795.74,10578.72,11795.74,520800],["2016-04-08",11702.13,11702.13,10765.96,11608.51,668300],["2016-04-11",10859.57,11421.28,10485.11,11140.43,527700],["2016-04-12",10765.96,12076.6,10765.96,11608.51,520100],["2016-04-13",11234.04,11702.13,11140.43,11327.66,390100],["2016-04-14",11234.04,11514.89,11046.81,11327.66,402500],["2016-04-15",11234.04,11795.74,11234.04,11234.04,458400],["2016-04-19",11327.66,11421.28,10953.19,11234.04,425800],["2016-04-20",11234.04,11421.28,10953.19,11327.66,258100],["2016-04-21",11327.66,11702.13,10953.19,11702.13,491800],["2016-04-22",11514.89,12825.53,11514.89,12825.53,483000],["2016-04-25",13012.77,14042.55,13012.77,14042.55,678900],["2016-04-26",14229.79,14604.26,13293.62,14417.02,439700],["2016-04-27",13761.7,14510.64,13480.85,13668.09,506100],["2016-04-28",13480.85,14042.55,13293.62,13761.7,644900],["2016-04-29",13668.09,14323.4,13668.09,14323.4,618800],["2016-05-04",14042.55,14136.17,13668.09,14042.55,621400],["2016-05-05",14136.17,14323.4,13668.09,13948.94,463500],["2016-05-06",14042.55,14323.4,13387.23,13855.32,544800],["2016-05-09",13855.32,14136.17,13387.23,13668.09,479200],["2016-05-10",13480.85,13855.32,13293.62,13668.09,559600],["2016-05-11",13668.09,13855.32,13387.23,13668.09,530200],["2016-05-12",13480.85,13761.7,13387.23,13668.09,469400],["2016-05-13",13574.47,13855.32,13387.23,13480.85,453400],["2016-05-16",13387.23,13855.32,13387.23,13574.47,304400],["2016-05-17",13480.85,14136.17,13480.85,13948.94,499600],["2016-05-18",13855.32,13948.94,12638.3,12638.3,611600],["2016-05-19",12638.3,12638.3,11421.28,11421.28,55700],["2016-05-20",10297.87,11982.98,10297.87,11702.13,535100],["2016-05-23",11608.51,11608.51,11234.04,11327.66,292100],["2016-05-24",11327.66,12451.06,11327.66,12451.06,466500],["2016-05-25",12451.06,12919.15,12451.06,12544.68,294800],["2016-05-26",12544.68,12731.91,12263.83,12357.45,262500],["2016-05-27",12263.83,12357.45,12076.6,12170.21,231800],["2016-05-30",12076.6,12451.06,12076.6,12451.06,266300],["2016-05-31",12357.45,12919.15,12357.45,12731.91,241300],["2016-06-01",12638.3,12825.53,12544.68,12731.91,266700],["2016-06-02",12638.3,12919.15,12451.06,12731.91,302400],["2016-06-03",12731.91,12731.91,12544.68,12544.68,239300],["2016-06-06",12451.06,13574.47,12451.06,13293.62,468600],["2016-06-07",13293.62,13480.85,12638.3,13106.38,385800],["2016-06-08",13106.38,13200.0,12638.3,12919.15,291000],["2016-06-09",12919.15,13387.23,12544.68,13012.77,466000],["2016-06-10",12825.53,12919.15,12076.6,12451.06,757900],["2016-06-13",12451.06,12638.3,11608.51,11608.51,509000],["2016-06-14",11514.89,11889.36,11514.89,11702.13,349600],["2016-06-15",11702.13,11795.74,10578.72,10953.19,398600],["2016-06-16",10765.96,10953.19,9923.4,9923.4,253400],["2016-06-17",8987.23,8987.23,8987.23,8987.23,128900],["2016-06-20",8144.68,8144.68,8144.68,8144.68,234200],["2016-06-21",7395.74,7770.21,7395.74,7582.98,344300],["2016-06-22",7021.28,7021.28,6834.04,6834.04,16800],["2016-06-23",6365.96,6365.96,6365.96,6365.96,5100],["2016-06-24",6927.66,6927.66,5804.26,6740.43,2600],["2016-06-27",6740.43,6740.43,6459.57,6553.19,59200],["2016-06-28",6553.19,6553.19,6365.96,6459.57,57300],["2016-06-29",6365.96,6553.19,6178.72,6459.57,66000],["2016-06-30",6459.57,6646.81,6178.72,6365.96,43500],["2016-07-01",6459.57,6553.19,6178.72,6459.57,62800],["2016-07-04",6178.72,6553.19,6085.11,6365.96,51800],["2016-07-05",6459.57,6459.57,6085.11,6272.34,54100],["2016-07-06",6178.72,6272.34,5991.49,6178.72,55000],["2016-07-07",6085.11,6365.96,5991.49,6178.72,58600],["2016-07-08",6178.72,6178.72,5617.02,5617.02,79300],["2016-07-11",5617.02,5710.64,5055.32,5148.94,45900],["2016-07-12",5148.94,5242.55,5055.32,5242.55,165500],["2016-07-13",5242.55,5523.4,5055.32,5523.4,78400],["2016-07-14",5523.4,5617.02,5336.17,5429.79,164400],["2016-07-15",5336.17,5523.4,5242.55,5242.55,47000],["2016-07-18",5148.94,5429.79,5055.32,5148.94,55700],["2016-07-19",5055.32,5336.17,4961.7,5148.94,59500],["2016-07-20",5148.94,5336.17,4961.7,5148.94,52300],["2016-07-21",5055.32,5336.17,4961.7,5336.17,54800],["2016-07-22",5336.17,5429.79,5148.94,5429.79,440600],["2016-07-25",5429.79,5523.4,5336.17,5429.79,47500],["2016-07-26",5429.79,5804.26,5242.55,5710.64,162500],["2016-07-27",5804.26,5897.87,5617.02,5710.64,105200],["2016-07-28",5523.4,5710.64,5336.17,5429.79,80700],["2016-07-29",5336.17,5617.02,5242.55,5429.79,200600],["2016-08-01",5523.4,5523.4,5242.55,5242.55,102400],["2016-08-02",5242.55,5429.79,5148.94,5242.55,59400],["2016-08-03",5148.94,5429.79,5055.32,5242.55,44500],["2016-08-04",5055.32,5336.17,4961.7,5148.94,53900],["2016-08-05",5148.94,5336.17,4680.85,5148.94,605600],["2016-08-08",5242.55,5336.17,5055.32,5148.94,137300],["2016-08-09",5055.32,5336.17,5055.32,5148.94,190000],["2016-08-10",5148.94,5242.55,5055.32,5242.55,205500],["2016-08-11",5148.94,5336.17,5148.94,5242.55,163500],["2016-08-12",4961.7,5336.17,4961.7,5242.55,257100],["2016-08-15",5148.94,5336.17,5055.32,5242.55,102500],["2016-08-16",5429.79,5429.79,5148.94,5242.55,163600],["2016-08-17",5242.55,5429.79,5148.94,5336.17,202900],["2016-08-18",5242.55,5523.4,5148.94,5242.55,132600],["2016-08-19",4961.7,5336.17,4961.7,5148.94,97100],["2016-08-22",5055.32,5336.17,5055.32,5148.94,192000],["2016-08-23",5242.55,5336.17,4961.7,5242.55,148600],["2016-08-24",5242.55,5617.02,5148.94,5523.4,334900],["2016-08-25",5617.02,5710.64,5336.17,5429.79,241000],["2016-08-26",5429.79,5429.79,4961.7,5336.17,394800],["2016-08-29",5242.55,5429.79,5242.55,5242.55,564700],["2016-08-30",5242.55,5429.79,5055.32,5429.79,336300],["2016-08-31",5336.17,5617.02,4961.7,5617.02,761200],["2016-09-01",5617.02,5710.64,5055.32,5523.4,189100],["2016-09-05",5429.79,5710.64,5336.17,5523.4,148100],["2016-09-06",5710.64,5897.87,5523.4,5897.87,272300],["2016-09-07",5991.49,6459.57,5897.87,6459.57,780000],["2016-09-08",6646.81,7021.28,6553.19,6740.43,936100],["2016-09-09",6646.81,6740.43,6459.57,6553.19,368300],["2016-09-12",6272.34,6272.34,6178.72,6272.34,232900],["2016-09-13",6178.72,6272.34,5991.49,6178.72,171700],["2016-09-14",6178.72,6272.34,6085.11,6272.34,314600],["2016-09-15",6272.34,6646.81,6272.34,6365.96,299600],["2016-09-16",6365.96,6365.96,6085.11,6178.72,217500],["2016-09-19",6178.72,6272.34,5991.49,6178.72,155200],["2016-09-20",6178.72,6272.34,6085.11,6085.11,156900],["2016-09-21",6178.72,6365.96,6085.11,6178.72,273600],["2016-09-22",6272.34,6365.96,6178.72,6178.72,202100],["2016-09-23",6085.11,6272.34,5991.49,6178.72,153500],["2016-09-26",6085.11,6178.72,5991.49,6085.11,145400],["2016-09-27",6085.11,6178.72,5897.87,6178.72,132800],["2016-09-28",6178.72,6365.96,6085.11,6272.34,211200],["2016-09-29",6365.96,6834.04,6272.34,6834.04,975800],["2016-09-30",7021.28,7208.51,6740.43,6927.66,704500],["2016-10-03",6834.04,6834.04,6553.19,6740.43,316000],["2016-10-04",6646.81,6740.43,6553.19,6646.81,212100],["2016-10-05",6553.19,6740.43,6459.57,6646.81,244100],["2016-10-06",6740.43,6740.43,6553.19,6646.81,186600],["2016-10-07",6740.43,6834.04,6646.81,6740.43,182300],["2016-10-10",6834.04,7114.89,6740.43,7021.28,368000],["2016-10-11",7021.28,7302.13,6927.66,7302.13,307700],["2016-10-12",7302.13,7582.98,7208.51,7489.36,413500],["2016-10-13",7489.36,7582.98,7302.13,7395.74,243800],["2016-10-14",7302.13,7395.74,7208.51,7302.13,389700],["2016-10-17",7114.89,7302.13,7114.89,7302.13,217400],["2016-10-18",7208.51,7489.36,7208.51,7489.36,257300],["2016-10-19",7582.98,7582.98,7302.13,7395.74,307300],["2016-10-20",7489.36,7489.36,7302.13,7395.74,215200],["2016-10-21",7208.51,7395.74,7114.89,7302.13,265800],["2016-10-24",7302.13,7489.36,7208.51,7302.13,162200],["2016-10-25",7302.13,7489.36,7302.13,7302.13,280700],["2016-10-26",7208.51,7395.74,7208.51,7395.74,208900],["2016-10-27",7302.13,7395.74,7208.51,7302.13,177000],["2016-10-28",7302.13,7489.36,7208.51,7489.36,319700],["2016-10-31",7489.36,7489.36,7395.74,7489.36,209100],["2016-11-01",7489.36,7676.6,7489.36,7582.98,371600],["2016-11-02",7489.36,7676.6,7395.74,7676.6,716500],["2016-11-03",7770.21,7770.21,7489.36,7582.98,334500],["2016-11-04",7489.36,7676.6,7395.74,7582.98,315300],["2016-11-07",7489.36,7582.98,7489.36,7489.36,202400],["2016-11-08",7582.98,8051.06,7489.36,7957.45,523300],["2016-11-09",7957.45,8051.06,7676.6,7863.83,340000],["2016-11-10",7957.45,8425.53,7863.83,8425.53,643400],["2016-11-11",8519.15,8893.62,8425.53,8893.62,750200],["2016-11-14",9736.17,9736.17,8706.38,8893.62,440500],["2016-11-15",8893.62,8893.62,8425.53,8706.38,331600],["2016-11-16",8706.38,8800.0,8519.15,8612.77,245100],["2016-11-17",8612.77,8612.77,8425.53,8612.77,235700],["2016-11-18",8706.38,9174.47,8612.77,9174.47,575100],["2016-11-21",9080.85,9829.79,9080.85,9642.55,616500],["2016-11-22",9548.94,9548.94,9174.47,9268.09,377500],["2016-11-23",9268.09,9268.09,8893.62,9080.85,330200],["2016-11-24",8987.23,9080.85,8893.62,8987.23,321600],["2016-11-25",8987.23,9268.09,8893.62,9268.09,415000],["2016-11-28",9361.7,9548.94,9268.09,9455.32,331000],["2016-11-29",9548.94,9548.94,9268.09,9361.7,349800],["2016-11-30",9361.7,9455.32,9268.09,9361.7,262700],["2016-12-01",9361.7,9455.32,9174.47,9361.7,249300],["2016-12-02",9361.7,9455.32,9268.09,9455.32,318200],["2016-12-05",9455.32,9548.94,9268.09,9455.32,261600],["2016-12-06",9455.32,10391.49,9361.7,10391.49,1807100],["2016-12-07",10672.34,11421.28,10204.26,11421.28,988900],["2016-12-08",11234.04,12451.06,11234.04,12451.06,825700],["2016-12-09",11982.98,11982.98,11234.04,11234.04,1600],["2016-12-12",10110.64,10110.64,10110.64,10110.64,200],["2016-12-13",9174.47,9174.47,9174.47,9174.47,20000],["2016-12-14",8331.91,10017.02,8331.91,10017.02,2496200],["2016-12-15",9829.79,10953.19,9736.17,10953.19,779200],["2016-12-16",9923.4,11795.74,9923.4,11702.13,567800],["2016-12-19",10578.72,12731.91,10578.72,12731.91,940700],["2016-12-20",12544.68,12919.15,12544.68,12825.53,444700],["2016-12-21",12638.3,13293.62,12544.68,13200.0,489000],["2016-12-22",13293.62,13293.62,12919.15,13012.77,321800],["2016-12-23",13012.77,13200.0,12825.53,13012.77,255800],["2016-12-26",12919.15,13012.77,12731.91,13012.77,275500],["2016-12-27",13106.38,13200.0,12919.15,13012.77,433700],["2016-12-28",13012.77,13200.0,12919.15,13012.77,298400],["2016-12-29",12731.91,13200.0,12731.91,13012.77,270700],["2016-12-30",13012.77,13106.38,12919.15,13012.77,397000],["2017-01-03",13012.77,13106.38,12825.53,13106.38,333800],["2017-01-04",13106.38,13106.38,12919.15,13106.38,217700],["2017-01-05",12919.15,13200.0,12919.15,13200.0,225400],["2017-01-06",13293.62,13293.62,13012.77,13106.38,237000],["2017-01-09",13012.77,13106.38,12731.91,13012.77,488800],["2017-01-10",13012.77,13200.0,12919.15,13106.38,236900],["2017-01-11",13106.38,14417.02,13012.77,14417.02,1726800],["2017-01-12",14417.02,15821.28,14136.17,15821.28,1673900],["2017-01-13",15821.28,16570.21,14323.4,14323.4,780300],["2017-01-16",12919.15,12919.15,12919.15,12919.15,435300],["2017-01-17",11702.13,11702.13,11702.13,11702.13,525300],["2017-01-18",11702.13,11702.13,11702.13,11702.13,0],["2017-01-19",10578.72,10578.72,10578.72,10578.72,100],["2017-01-20",9548.94,10578.72,9548.94,10578.72,1860700],["2017-01-23",10391.49,11046.81,10391.49,10765.96,679600],["2017-01-24",10391.49,10765.96,9736.17,9736.17,398200],["2017-01-25",8800.0,8800.0,8800.0,8800.0,451500],["2017-02-02",7957.45,8612.77,7957.45,8612.77,1246600],["2017-02-03",7770.21,8519.15,7770.21,7770.21,492900],["2017-02-06",7021.28,7770.21,7021.28,7021.28,710400],["2017-02-07",6927.66,6927.66,6365.96,6365.96,889400],["2017-02-08",6085.11,6085.11,5804.26,5804.26,1665600],["2017-02-09",5710.64,6365.96,5242.55,6365.96,531900],["2017-02-10",6553.19,6553.19,5804.26,5804.26,1630700],["2017-02-13",5710.64,5710.64,5242.55,5242.55,1086100],["2017-02-14",4868.09,5148.94,4774.47,4961.7,638900],["2017-02-15",4680.85,5429.79,4680.85,5429.79,472500],["2017-02-16",5897.87,5897.87,5429.79,5897.87,492600],["2017-02-17",5710.64,5897.87,5336.17,5429.79,284400],["2017-02-20",5148.94,5336.17,5055.32,5242.55,289100],["2017-02-21",5336.17,5336.17,4774.47,4774.47,812770],["2017-02-22",4493.62,4961.7,4493.62,4587.23,222800],["2017-02-23",4587.23,4961.7,4587.23,4868.09,183300],["2017-02-24",4680.85,4868.09,4493.62,4680.85,203960],["2017-02-27",4680.85,4680.85,4400.0,4493.62,132510],["2017-02-28",4493.62,4587.23,4306.38,4493.62,207800],["2017-03-01",4493.62,4493.62,4306.38,4306.38,160430],["2017-03-02",4400.0,4587.23,4400.0,4493.62,186700],["2017-03-03",4493.62,4868.09,4493.62,4680.85,219300],["2017-03-06",4680.85,4868.09,4587.23,4774.47,174800],["2017-03-07",4774.47,4868.09,4587.23,4680.85,149500],["2017-03-08",4587.23,4680.85,4493.62,4493.62,131320],["2017-03-09",4587.23,4680.85,4493.62,4587.23,210100],["2017-03-10",4587.23,4587.23,4493.62,4587.23,229900],["2017-03-13",4493.62,4493.62,4400.0,4493.62,63300],["2017-03-14",4493.62,4493.62,4400.0,4493.62,206110],["2017-03-15",4493.62,4493.62,4400.0,4493.62,127500],["2017-03-16",4400.0,4493.62,4306.38,4400.0,202200],["2017-03-17",4400.0,4400.0,4306.38,4306.38,98700],["2017-03-20",4400.0,4400.0,4212.77,4306.38,193100],["2017-03-21",4400.0,4400.0,4306.38,4306.38,107300],["2017-03-22",4306.38,4306.38,4212.77,4212.77,252810],["2017-03-23",4212.77,4306.38,4119.15,4119.15,88310],["2017-03-24",4212.77,4212.77,4119.15,4119.15,52500],["2017-03-27",4119.15,4212.77,4119.15,4119.15,107300],["2017-03-28",4119.15,4119.15,3744.68,3931.91,186900],["2017-03-29",3931.91,4212.77,3931.91,4119.15,87100],["2017-03-30",4119.15,4119.15,4025.53,4025.53,54000],["2017-03-31",4025.53,4025.53,3838.3,3838.3,38400],["2017-04-03",3931.91,3931.91,3744.68,3838.3,171400],["2017-04-04",3744.68,3931.91,3744.68,3931.91,102400],["2017-04-05",3744.68,3931.91,3557.45,3557.45,193800],["2017-04-07",3651.06,3838.3,3557.45,3557.45,95700],["2017-04-10",3744.68,3744.68,3557.45,3557.45,25900],["2017-04-11",3651.06,3651.06,3557.45,3651.06,70700],["2017-04-12",3557.45,3651.06,3463.83,3463.83,80700],["2017-04-13",3463.83,3463.83,3182.98,3276.6,162200],["2017-04-14",3182.98,3276.6,3089.36,3182.98,73500],["2017-04-17",3182.98,3370.21,3182.98,3182.98,109000],["2017-04-18",3182.98,3276.6,3182.98,3276.6,47400],["2017-04-19",3276.6,3276.6,3182.98,3276.6,25700],["2017-04-20",3276.6,3276.6,3182.98,3182.98,69600],["2017-04-21",3276.6,3276.6,3182.98,3276.6,254400],["2017-04-24",3182.98,3276.6,3089.36,3182.98,168600],["2017-04-25",3089.36,3463.83,3089.36,3463.83,228800],["2017-04-26",3463.83,3744.68,3370.21,3463.83,197100],["2017-04-27",3463.83,3557.45,3370.21,3463.83,57200],["2017-04-28",3463.83,3463.83,3276.6,3276.6,122400],["2017-05-03",3276.6,3276.6,3182.98,3276.6,89600],["2017-05-04",3182.98,3370.21,3182.98,3182.98,66200],["2017-05-05",3182.98,3370.21,3182.98,3370.21,107400],["2017-05-08",3370.21,3463.83,3276.6,3276.6,39600],["2017-05-09",3276.6,3557.45,3276.6,3557.45,214800],["2017-05-10",3463.83,3651.06,3463.83,3651.06,163400],["2017-05-11",3557.45,3557.45,3370.21,3370.21,113300],["2017-05-12",3370.21,3557.45,3370.21,3370.21,88000],["2017-05-15",3370.21,3557.45,3276.6,3557.45,87400],["2017-05-16",3557.45,3651.06,3370.21,3370.21,175000],["2017-05-17",3370.21,3557.45,3370.21,3557.45,124600],["2017-05-18",3463.83,3463.83,3370.21,3463.83,114900],["2017-05-19",3370.21,3463.83,3370.21,3370.21,97100],["2017-05-22",3463.83,3463.83,3370.21,3370.21,137400],["2017-05-23",3463.83,3557.45,3370.21,3557.45,115600],["2017-05-24",3557.45,3557.45,3276.6,3370.21,247300],["2017-05-25",3463.83,3463.83,3370.21,3370.21,99000],["2017-05-26",3370.21,3651.06,3370.21,3651.06,465010],["2017-05-29",3931.91,3931.91,3744.68,3744.68,716400],["2017-05-30",3744.68,3744.68,3463.83,3463.83,82100],["2017-05-31",3463.83,3463.83,3370.21,3463.83,162400],["2017-06-01",3463.83,3463.83,3370.21,3370.21,51400],["2017-06-02",3370.21,3557.45,3370.21,3463.83,147100],["2017-06-05",3463.83,3557.45,3463.83,3557.45,47700],["2017-06-06",3463.83,3744.68,3463.83,3744.68,327500],["2017-06-07",3651.06,3744.68,3651.06,3744.68,235210],["2017-06-08",3651.06,3744.68,3557.45,3744.68,110700],["2017-06-09",3744.68,3838.3,3651.06,3651.06,47300],["2017-06-12",3651.06,3744.68,3651.06,3744.68,32100],["2017-06-13",3651.06,3744.68,3557.45,3651.06,68500],["2017-06-14",3651.06,3931.91,3651.06,3931.91,313400],["2017-06-15",4306.38,4306.38,4119.15,4306.38,220400],["2017-06-16",4680.85,4680.85,4493.62,4680.85,783100],["2017-06-19",5055.32,5148.94,4680.85,5148.94,513000],["2017-06-20",5336.17,5429.79,4680.85,4961.7,354100],["2017-06-21",4961.7,5055.32,4493.62,4493.62,450400],["2017-06-22",4306.38,4400.0,4119.15,4119.15,347140],["2017-06-23",4025.53,4493.62,4025.53,4493.62,132300],["2017-06-26",4680.85,4868.09,4493.62,4774.47,228500],["2017-06-27",4774.47,4774.47,4306.38,4306.38,165300],["2017-06-28",4306.38,4680.85,4306.38,4493.62,134810],["2017-06-29",4493.62,4680.85,4306.38,4493.62,136970],["2017-06-30",4400.0,4400.0,4212.77,4306.38,154700],["2017-07-03",4306.38,4400.0,3931.91,4119.15,266600],["2017-07-04",4212.77,4400.0,4119.15,4119.15,106710],["2017-07-05",4212.77,4493.62,4025.53,4306.38,130300],["2017-07-06",4306.38,4400.0,4212.77,4400.0,153600],["2017-07-07",4306.38,4400.0,4119.15,4212.77,336400],["2017-07-10",4212.77,4306.38,4025.53,4025.53,135460],["2017-07-11",4119.15,4400.0,4119.15,4400.0,340900],["2017-07-12",4493.62,4493.62,4119.15,4306.38,308200],["2017-07-13",4212.77,4306.38,4119.15,4212.77,98500],["2017-07-14",4212.77,4306.38,4119.15,4212.77,180600],["2017-07-17",4212.77,4306.38,4119.15,4119.15,214800],["2017-07-18",4119.15,4119.15,4025.53,4119.15,66800],["2017-07-19",4025.53,4306.38,4025.53,4212.77,276800],["2017-07-20",4212.77,4212.77,4119.15,4212.77,130700],["2017-07-21",4212.77,4212.77,4025.53,4025.53,190210],["2017-07-24",4025.53,4025.53,3838.3,3838.3,110700],["2017-07-25",3744.68,3838.3,3651.06,3838.3,63400],["2017-07-26",3931.91,4212.77,3838.3,4119.15,449400],["2017-07-27",4119.15,4212.77,4025.53,4025.53,282600],["2017-07-28",4119.15,4119.15,3931.91,4119.15,217900],["2017-07-31",4119.15,4119.15,4025.53,4025.53,138300],["2017-08-01",4025.53,4025.53,3931.91,4025.53,54400],["2017-08-02",3931.91,4025.53,3838.3,4025.53,168400],["2017-08-03",3838.3,4119.15,3838.3,4119.15,161700],["2017-08-04",4119.15,4493.62,4025.53,4493.62,643800],["2017-08-07",4680.85,4774.47,4493.62,4493.62,259110],["2017-08-08",4493.62,4493.62,4306.38,4400.0,194720],["2017-08-09",4400.0,4400.0,4025.53,4212.77,301300],["2017-08-10",4119.15,4119.15,4025.53,4025.53,136000],["2017-08-11",4025.53,4119.15,3931.91,4025.53,69500],["2017-08-14",4025.53,4119.15,4025.53,4119.15,113020],["2017-08-15",4119.15,4306.38,4119.15,4306.38,235700],["2017-08-16",4212.77,4212.77,4119.15,4212.77,84500],["2017-08-17",4212.77,4212.77,4025.53,4025.53,42200],["2017-08-18",3931.91,4025.53,3931.91,4025.53,135500],["2017-08-21",4025.53,4025.53,3931.91,3931.91,82100],["2017-08-22",3931.91,3931.91,3744.68,3838.3,117800],["2017-08-23",3838.3,3931.91,3838.3,3838.3,41600],["2017-08-24",3838.3,3838.3,3744.68,3838.3,84400],["2017-08-25",3838.3,3838.3,3651.06,3744.68,140250],["2017-08-28",3744.68,3838.3,3744.68,3838.3,80000],["2017-08-29",3744.68,3838.3,3651.06,3838.3,109400],["2017-08-30",3744.68,3744.68,3651.06,3744.68,95500],["2017-08-31",3744.68,3838.3,3651.06,3651.06,81640],["2017-09-01",3651.06,3744.68,3651.06,3744.68,61110],["2017-09-05",3744.68,3744.68,3557.45,3557.45,88900],["2017-09-06",3651.06,3838.3,3651.06,3838.3,138210],["2017-09-07",3744.68,3838.3,3651.06,3651.06,62400],["2017-09-08",3744.68,3838.3,3651.06,3744.68,30800],["2017-09-11",3744.68,3744.68,3651.06,3651.06,36700],["2017-09-12",3651.06,3651.06,3651.06,3651.06,25000],["2017-09-13",3557.45,3651.06,3557.45,3557.45,33400],["2017-09-14",3651.06,3744.68,3651.06,3651.06,33800],["2017-09-15",3744.68,3744.68,3557.45,3557.45,21200],["2017-09-18",3651.06,3651.06,3651.06,3651.06,88436],["2017-09-19",3651.06,3838.3,3651.06,3838.3,55134],["2017-09-20",3744.68,3744.68,3651.06,3651.06,37400],["2017-09-21",3744.68,3744.68,3651.06,3744.68,45900],["2017-09-22",3744.68,3744.68,3744.68,3744.68,52000],["2017-09-25",3744.68,3744.68,3651.06,3651.06,101800],["2017-09-26",3651.06,3651.06,3557.45,3557.45,46400],["2017-09-27",3651.06,3651.06,3557.45,3557.45,143300],["2017-09-28",3651.06,3651.06,3557.45,3557.45,89100],["2017-09-29",3557.45,3651.06,3557.45,3557.45,80400],["2017-10-02",3651.06,3651.06,3557.45,3557.45,50200],["2017-10-03",3557.45,3651.06,3557.45,3557.45,93100],["2017-10-04",3557.45,3557.45,3463.83,3557.45,101400],["2017-10-05",3463.83,3557.45,3370.21,3557.45,89500],["2017-10-06",3557.45,3557.45,3463.83,3463.83,48100],["2017-10-09",3463.83,3463.83,3370.21,3463.83,30500],["2017-10-10",3370.21,3463.83,3370.21,3463.83,39900],["2017-10-11",3463.83,3463.83,3276.6,3370.21,47200],["2017-10-12",3370.21,3463.83,3370.21,3463.83,52200],["2017-10-13",3370.21,3370.21,3276.6,3370.21,73500],["2017-10-16",3370.21,3463.83,3370.21,3370.21,35900],["2017-10-17",3370.21,3370.21,3276.6,3370.21,2000],["2017-10-18",3370.21,3370.21,3370.21,3370.21,55000],["2017-10-19",3370.21,3463.83,3370.21,3463.83,9700],["2017-10-20",3370.21,3370.21,3276.6,3370.21,61000],["2017-10-23",3276.6,3370.21,3182.98,3276.6,100700],["2017-10-24",3182.98,3276.6,3182.98,3182.98,14700],["2017-10-25",3182.98,3182.98,3089.36,3182.98,20500],["2017-10-26",3182.98,3182.98,2902.13,2902.13,137700],["2017-10-27",2902.13,2902.13,2808.51,2902.13,21720],["2017-10-30",2808.51,2808.51,2714.89,2714.89,49800],["2017-10-31",2714.89,2714.89,2714.89,2714.89,35300],["2017-11-01",2714.89,2808.51,2714.89,2714.89,39000],["2017-11-02",2808.51,2808.51,2621.28,2714.89,46700],["2017-11-03",2714.89,2714.89,2621.28,2621.28,31900],["2017-11-06",2621.28,2714.89,2621.28,2714.89,110500],["2017-11-07",2621.28,2621.28,2527.66,2621.28,77900],["2017-11-08",2621.28,2621.28,2621.28,2621.28,9400],["2017-11-09",2621.28,2621.28,2434.04,2621.28,70700],["2017-11-10",2527.66,2527.66,2434.04,2527.66,51800],["2017-11-13",2434.04,2434.04,2340.43,2434.04,64100],["2017-11-14",2340.43,2434.04,2340.43,2434.04,35200],["2017-11-15",2434.04,2621.28,2434.04,2527.66,57700],["2017-11-16",2527.66,2714.89,2527.66,2621.28,82300],["2017-11-17",2714.89,2808.51,2621.28,2621.28,70800],["2017-11-20",2527.66,2621.28,2527.66,2621.28,41500],["2017-11-21",2621.28,2621.28,2434.04,2527.66,39500],["2017-11-22",2527.66,2527.66,2434.04,2527.66,73800],["2017-11-23",2527.66,2527.66,2434.04,2527.66,47500],["2017-11-24",2527.66,2621.28,2527.66,2621.28,27500],["2017-11-27",2621.28,2808.51,2621.28,2714.89,87200],["2017-11-28",2808.51,2808.51,2714.89,2808.51,90300],["2017-11-29",2714.89,2714.89,2714.89,2714.89,21200],["2017-11-30",2714.89,2808.51,2621.28,2714.89,46200],["2017-12-01",2621.28,2714.89,2621.28,2714.89,18700],["2017-12-04",2714.89,2902.13,2714.89,2902.13,215700],["2017-12-05",2808.51,2902.13,2714.89,2714.89,79500],["2017-12-06",2714.89,2714.89,2621.28,2621.28,38202],["2017-12-07",2621.28,2714.89,2527.66,2714.89,80000],["2017-12-08",2714.89,2714.89,2621.28,2714.89,13400],["2017-12-11",2621.28,2714.89,2527.66,2621.28,62500],["2017-12-12",2527.66,2621.28,2527.66,2621.28,61200],["2017-12-13",2527.66,2621.28,2527.66,2621.28,2100],["2017-12-14",2621.28,2621.28,2527.66,2621.28,69300],["2017-12-15",2527.66,2621.28,2434.04,2527.66,34100],["2017-12-18",2527.66,2621.28,2434.04,2527.66,19900],["2017-12-19",2527.66,2621.28,2527.66,2621.28,10700],["2017-12-20",2621.28,2621.28,2527.66,2621.28,7400],["2017-12-21",2621.28,2621.28,2527.66,2621.28,42400],["2017-12-22",2621.28,2621.28,2527.66,2621.28,34200],["2017-12-25",2527.66,2621.28,2434.04,2527.66,153600],["2017-12-26",2527.66,2621.28,2434.04,2621.28,36000],["2017-12-27",2434.04,2527.66,2434.04,2527.66,79900],["2017-12-28",2527.66,2621.28,2434.04,2621.28,179910],["2017-12-29",2527.66,2621.28,2527.66,2621.28,38000],["2018-01-02",2621.28,2808.51,2621.28,2808.51,198400],["2018-01-03",2995.74,3089.36,2808.51,3089.36,281078],["2018-01-04",3370.21,3370.21,3182.98,3370.21,376300],["2018-01-05",3651.06,3651.06,3370.21,3651.06,351500],["2018-01-08",3931.91,3931.91,3370.21,3370.21,245812],["2018-01-09",3089.36,3182.98,3089.36,3089.36,109300],["2018-01-10",2808.51,3182.98,2808.51,3182.98,167100],["2018-01-11",3182.98,3182.98,2902.13,2902.13,217600],["2018-01-12",2808.51,3182.98,2808.51,3089.36,127410],["2018-01-15",3089.36,3089.36,2902.13,2902.13,83900],["2018-01-16",2902.13,3089.36,2808.51,2995.74,98400],["2018-01-17",2902.13,2995.74,2808.51,2995.74,123100],["2018-01-18",2902.13,2902.13,2714.89,2902.13,90600],["2018-01-19",2808.51,2902.13,2714.89,2808.51,62200],["2018-01-22",2714.89,2808.51,2714.89,2714.89,39600],["2018-01-23",2714.89,2714.89,2714.89,2714.89,52900],["2018-01-24",2621.28,2714.89,2621.28,2714.89,72500],["2018-01-25",2621.28,2621.28,2621.28,2621.28,22700],["2018-01-26",2621.28,2714.89,2527.66,2621.28,36800],["2018-01-29",2714.89,2714.89,2527.66,2621.28,24900],["2018-01-30",2621.28,2714.89,2621.28,2621.28,55900],["2018-01-31",2621.28,2714.89,2621.28,2714.89,55200],["2018-02-01",2621.28,2902.13,2621.28,2902.13,162500],["2018-02-02",3089.36,3182.98,2902.13,2902.13,88500],["2018-02-05",2714.89,2714.89,2621.28,2621.28,57500],["2018-02-06",2434.04,2527.66,2434.04,2527.66,60500],["2018-02-07",2434.04,2621.28,2434.04,2621.28,162200],["2018-02-08",2527.66,2527.66,2434.04,2434.04,11500],["2018-02-09",2434.04,2434.04,2246.81,2246.81,118600],["2018-02-12",2246.81,2434.04,2246.81,2340.43,152400],["2018-02-13",2246.81,2434.04,2246.81,2434.04,22400],["2018-02-21",2434.04,2434.04,2340.43,2434.04,25800],["2018-02-22",2340.43,2434.04,2340.43,2340.43,52700],["2018-02-23",2340.43,2434.04,2340.43,2340.43,18700],["2018-02-26",2340.43,2434.04,2246.81,2340.43,38300],["2018-02-27",2246.81,2340.43,2246.81,2340.43,30200],["2018-02-28",2340.43,2527.66,2340.43,2527.66,162900],["2018-03-01",2434.04,2714.89,2434.04,2621.28,101100],["2018-03-02",2527.66,2808.51,2434.04,2714.89,41900],["2018-03-05",2621.28,2714.89,2527.66,2621.28,118300],["2018-03-06",2434.04,2714.89,2434.04,2527.66,65500],["2018-03-07",2434.04,2621.28,2434.04,2527.66,39300],["2018-03-08",2527.66,2621.28,2527.66,2621.28,30900],["2018-03-09",2621.28,2714.89,2434.04,2714.89,144900],["2018-03-12",2714.89,2714.89,2527.66,2621.28,64500],["2018-03-13",2527.66,2621.28,2527.66,2621.28,7800],["2018-03-14",2527.66,2527.66,2527.66,2527.66,123400],["2018-03-15",2434.04,2527.66,2434.04,2434.04,30500],["2018-03-16",2434.04,2527.66,2340.43,2527.66,74500],["2018-03-19",2434.04,2527.66,2434.04,2527.66,20100],["2018-03-20",2527.66,2527.66,2434.04,2527.66,16700],["2018-03-21",2434.04,2527.66,2434.04,2434.04,34600],["2018-03-22",2434.04,2527.66,2434.04,2527.66,2200],["2018-03-23",2434.04,2434.04,2340.43,2434.04,20900],["2018-03-26",2434.04,2527.66,2434.04,2527.66,11600],["2018-03-27",2340.43,2434.04,2340.43,2434.04,12200],["2018-03-28",2434.04,2527.66,2340.43,2527.66,80500],["2018-03-29",2434.04,2527.66,2434.04,2527.66,10000],["2018-03-30",2434.04,2527.66,2434.04,2434.04,44900],["2018-04-02",2434.04,2527.66,2340.43,2434.04,73100],["2018-04-03",2340.43,2434.04,2340.43,2340.43,40800],["2018-04-04",2340.43,2434.04,2340.43,2434.04,13300],["2018-04-05",2340.43,2434.04,2340.43,2340.43,16000],["2018-04-06",2434.04,2434.04,2340.43,2434.04,21500],["2018-04-09",2434.04,2434.04,2246.81,2434.04,99700],["2018-04-10",2340.43,2434.04,2340.43,2434.04,32400],["2018-04-11",2340.43,2434.04,2340.43,2434.04,128800],["2018-04-12",2434.04,2434.04,2340.43,2434.04,400600],["2018-04-13",2340.43,2434.04,2340.43,2434.04,2900],["2018-04-16",2340.43,2340.43,2340.43,2340.43,10100],["2018-04-17",2340.43,2434.04,2340.43,2340.43,7200],["2018-04-18",2340.43,2434.04,2340.43,2434.04,43500],["2018-04-19",2434.04,2434.04,2340.43,2340.43,28900],["2018-04-20",2340.43,2340.43,2340.43,2340.43,3300],["2018-04-23",2434.04,2434.04,2340.43,2340.43,30700],["2018-04-24",2340.43,2340.43,2340.43,2340.43,24100],["2018-04-26",2340.43,2434.04,2340.43,2340.43,34200],["2018-04-27",2340.43,2340.43,2246.81,2340.43,10000],["2018-05-02",2340.43,2340.43,2246.81,2246.81,37300],["2018-05-03",2246.81,2246.81,2153.19,2246.81,22600],["2018-05-04",2246.81,2246.81,2246.81,2246.81,12500],["2018-05-07",2246.81,2246.81,2246.81,2246.81,13200],["2018-05-08",2153.19,2246.81,2153.19,2153.19,29800],["2018-05-09",2153.19,2153.19,2153.19,2153.19,11600],["2018-05-10",2153.19,2246.81,2153.19,2246.81,24700],["2018-05-11",2153.19,2246.81,2153.19,2246.81,20500],["2018-05-14",2340.43,2340.43,2153.19,2340.43,49100],["2018-05-15",2340.43,2340.43,2246.81,2340.43,9500],["2018-05-16",2246.81,2340.43,2246.81,2340.43,10700],["2018-05-17",2246.81,2340.43,2246.81,2340.43,458600],["2018-05-18",2340.43,2340.43,2246.81,2340.43,36000],["2018-05-21",2340.43,2434.04,2340.43,2340.43,13300],["2018-05-22",2340.43,2434.04,2246.81,2340.43,917900],["2018-05-23",2340.43,2527.66,2340.43,2527.66,155300],["2018-05-24",2527.66,2714.89,2340.43,2340.43,160100],["2018-05-25",2527.66,2527.66,2434.04,2434.04,87900],["2018-05-28",2434.04,2621.28,2340.43,2527.66,290100],["2018-05-29",2527.66,2621.28,2434.04,2434.04,94100],["2018-05-30",2527.66,2621.28,2340.43,2527.66,167700],["2018-05-31",2434.04,2714.89,2434.04,2714.89,256700],["2018-06-01",2808.51,2902.13,2808.51,2902.13,3564500],["2018-06-04",3182.98,3182.98,3182.98,3182.98,289200],["2018-06-05",3463.83,3463.83,3370.21,3463.83,503200],["2018-06-06",3463.83,3651.06,3182.98,3182.98,313100],["2018-06-07",3370.21,3463.83,3182.98,3182.98,15800],["2018-06-08",3182.98,3463.83,3089.36,3463.83,181000],["2018-06-11",3463.83,3744.68,3182.98,3744.68,113400],["2018-06-12",3744.68,4119.15,3744.68,4119.15,228400],["2018-06-13",4119.15,4400.0,4119.15,4400.0,91300],["2018-06-14",4493.62,4774.47,4119.15,4400.0,341900],["2018-06-15",4306.38,4400.0,4025.53,4400.0,99200],["2018-06-18",4306.38,4680.85,4306.38,4680.85,128100],["2018-06-19",4774.47,4774.47,4212.77,4212.77,161100],["2018-06-20",3838.3,4400.0,3838.3,3838.3,40000],["2018-06-21",3463.83,3744.68,3463.83,3463.83,134900],["2018-06-22",3463.83,3463.83,3182.98,3182.98,87200],["2018-06-25",3182.98,3463.83,2995.74,3182.98,56700],["2018-06-26",3463.83,3463.83,3089.36,3370.21,131900],["2018-06-27",3463.83,3463.83,3182.98,3182.98,33900],["2018-06-28",3182.98,3276.6,2902.13,2995.74,45200],["2018-06-29",3089.36,3182.98,3089.36,3089.36,77500],["2018-07-02",3276.6,3276.6,2902.13,3182.98,51000],["2018-07-03",3182.98,3370.21,3089.36,3089.36,26800],["2018-07-04",3182.98,3276.6,3089.36,3089.36,70300],["2018-07-05",3182.98,3370.21,3182.98,3370.21,19200],["2018-07-06",3651.06,3651.06,3182.98,3651.06,29100],["2018-07-09",3838.3,3931.91,3463.83,3931.91,96200],["2018-07-10",4212.77,4306.38,3651.06,3651.06,162800],["2018-07-11",3838.3,3838.3,3463.83,3557.45,29900],["2018-07-12",3651.06,3744.68,3463.83,3463.83,19100],["2018-07-13",3276.6,3557.45,3276.6,3557.45,87600],["2018-07-16",3744.68,3838.3,3370.21,3370.21,12100],["2018-07-17",3557.45,3557.45,3182.98,3370.21,24000],["2018-07-18",3370.21,3557.45,3276.6,3557.45,16000],["2018-07-19",3557.45,3651.06,3370.21,3557.45,24000],["2018-07-20",3463.83,3557.45,3463.83,3463.83,15300],["2018-07-23",3370.21,3557.45,3276.6,3557.45,4500],["2018-07-24",3370.21,3557.45,3370.21,3557.45,34800],["2018-07-25",3370.21,3463.83,3370.21,3463.83,23200],["2018-07-26",3557.45,3557.45,3276.6,3463.83,1400],["2018-07-27",3276.6,3370.21,3182.98,3370.21,16000],["2018-07-30",3370.21,3370.21,3089.36,3276.6,26200],["2018-07-31",3370.21,3370.21,3182.98,3182.98,13700],["2018-08-01",3182.98,3276.6,3089.36,3276.6,14600],["2018-08-02",3182.98,3276.6,3182.98,3182.98,2000],["2018-08-03",3182.98,3182.98,3089.36,3089.36,2600],["2018-08-06",3182.98,3276.6,2902.13,2902.13,39700],["2018-08-07",2995.74,3182.98,2902.13,2902.13,13400],["2018-08-08",2995.74,3089.36,2902.13,2902.13,2500],["2018-08-09",3089.36,3089.36,2902.13,2995.74,27500],["2018-08-10",3089.36,3089.36,2995.74,2995.74,9200],["2018-08-13",3089.36,3089.36,2902.13,2995.74,114300],["2018-08-14",3089.36,3089.36,2902.13,2902.13,5000],["2018-08-15",3089.36,3089.36,2621.28,2902.13,9700],["2018-08-16",2995.74,3182.98,2714.89,3182.98,71700],["2018-08-17",3276.6,3370.21,3182.98,3370.21,12600],["2018-08-20",3276.6,3370.21,3182.98,3182.98,7600],["2018-08-21",3182.98,3182.98,3182.98,3182.98,10200],["2018-08-22",2995.74,3182.98,2995.74,3182.98,12200],["2018-08-23",3089.36,3276.6,3089.36,3276.6,2100],["2018-08-24",3089.36,3276.6,2995.74,3089.36,115800],["2018-08-27",2995.74,3089.36,2902.13,2995.74,5000],["2018-08-28",3089.36,3089.36,3089.36,3089.36,5900],["2018-08-29",3089.36,3182.98,3089.36,3089.36,37000],["2018-08-30",3089.36,3089.36,3089.36,3089.36,9100],["2018-08-31",2995.74,3182.98,2995.74,3182.98,10100],["2018-09-04",3089.36,3182.98,2995.74,3182.98,14200],["2018-09-05",3089.36,3182.98,3089.36,3182.98,2200],["2018-09-06",3182.98,3182.98,3089.36,3182.98,500],["2018-09-07",3089.36,3276.6,3089.36,3276.6,22100],["2018-09-10",3089.36,3182.98,3089.36,3182.98,200],["2018-09-11",3182.98,3182.98,3089.36,3182.98,8000],["2018-09-12",3182.98,3182.98,3182.98,3182.98,24000],["2018-09-13",3182.98,3182.98,3089.36,3182.98,72100],["2018-09-14",3182.98,3182.98,3089.36,3182.98,20700],["2018-09-17",3182.98,3182.98,3182.98,3182.98,47800],["2018-09-18",3182.98,3182.98,3089.36,3182.98,10000],["2018-09-19",3182.98,3182.98,3089.36,3089.36,23300],["2018-09-20",3089.36,3089.36,3089.36,3089.36,35800],["2018-09-21",3089.36,3182.98,3089.36,3182.98,41400],["2018-09-24",3089.36,3182.98,3089.36,3182.98,1100],["2018-09-25",3089.36,3089.36,3089.36,3089.36,45000],["2018-09-26",3089.36,3182.98,3089.36,3089.36,34500],["2018-09-27",3182.98,3276.6,3182.98,3182.98,10100],["2018-09-28",3182.98,3182.98,3089.36,3182.98,43800],["2018-10-01",3182.98,3182.98,3089.36,3089.36,5100],["2018-10-02",3089.36,3089.36,3089.36,3089.36,22000],["2018-10-03",3089.36,3276.6,3089.36,3182.98,10500],["2018-10-04",3182.98,3182.98,3182.98,3182.98,0],["2018-10-05",3089.36,3089.36,3089.36,3089.36,20200],["2018-10-08",3182.98,3182.98,3089.36,3089.36,26600],["2018-10-09",3089.36,3089.36,3089.36,3089.36,21600],["2018-10-10",3089.36,3089.36,3089.36,3089.36,2100],["2018-10-11",3089.36,3182.98,2995.74,2995.74,111100],["2018-10-12",2995.74,2995.74,2995.74,2995.74,52600],["2018-10-15",2995.74,2995.74,2995.74,2995.74,9300],["2018-10-16",2995.74,2995.74,2995.74,2995.74,19400],["2018-10-17",2995.74,2995.74,2995.74,2995.74,50500],["2018-10-18",2995.74,3089.36,2995.74,2995.74,62000],["2018-10-19",2995.74,3089.36,2995.74,2995.74,11200],["2018-10-22",2995.74,3276.6,2995.74,3276.6,92400],["2018-10-23",2995.74,3089.36,2995.74,3089.36,28100],["2018-10-24",3089.36,3089.36,2995.74,2995.74,50100],["2018-10-25",2995.74,2995.74,2995.74,2995.74,111300],["2018-10-26",3089.36,3089.36,2995.74,2995.74,57500],["2018-10-29",3089.36,3276.6,2995.74,2995.74,97200],["2018-10-30",2995.74,3276.6,2902.13,3276.6,20300],["2018-10-31",3557.45,3557.45,3089.36,3557.45,2500],["2018-11-01",3557.45,3744.68,3276.6,3276.6,58800],["2018-11-02",3463.83,3557.45,2995.74,3463.83,8400],["2018-11-05",3182.98,3463.83,3182.98,3182.98,1600],["2018-11-06",3182.98,3370.21,3089.36,3089.36,2600],["2018-11-07",3370.21,3370.21,2902.13,2995.74,2600],["2018-11-08",3276.6,3276.6,3276.6,3276.6,254800],["2018-11-09",3276.6,3557.45,3089.36,3370.21,15000],["2018-11-12",3089.36,3089.36,3089.36,3089.36,500],["2018-11-13",2995.74,3089.36,2995.74,3089.36,16400],["2018-11-14",3370.21,3370.21,3276.6,3276.6,17800],["2018-11-15",3182.98,3370.21,3182.98,3370.21,1500],["2018-11-16",3276.6,3557.45,3276.6,3557.45,61500],["2018-11-19",3557.45,3557.45,3557.45,3557.45,100],["2018-11-20",3276.6,3557.45,3276.6,3557.45,3200],["2018-11-21",3276.6,3463.83,3276.6,3463.83,11000],["2018-11-22",3744.68,3744.68,3276.6,3463.83,14600],["2018-11-23",3370.21,3370.21,3370.21,3370.21,100],["2018-11-26",3370.21,3370.21,3370.21,3370.21,500],["2018-11-27",3276.6,3651.06,3276.6,3651.06,81700],["2018-11-28",3838.3,3931.91,3838.3,3931.91,19800],["2018-11-29",4306.38,4306.38,4306.38,4306.38,215900],["2018-11-30",4680.85,4680.85,4306.38,4306.38,108800],["2018-12-03",4493.62,4587.23,4119.15,4400.0,32000],["2018-12-04",4493.62,4493.62,4025.53,4400.0,42400],["2018-12-05",4025.53,4212.77,4025.53,4025.53,50300],["2018-12-06",3838.3,3838.3,3651.06,3651.06,16200],["2018-12-07",3370.21,3463.83,3370.21,3463.83,11700],["2018-12-10",3370.21,3744.68,3276.6,3744.68,11400],["2018-12-11",3838.3,3838.3,3744.68,3744.68,506600],["2018-12-12",4025.53,4119.15,3557.45,4119.15,925000],["2018-12-13",4119.15,4119.15,3931.91,4025.53,25900],["2018-12-14",4025.53,4119.15,4025.53,4119.15,8100],["2018-12-17",3838.3,3931.91,3744.68,3931.91,12200],["2018-12-18",3838.3,4119.15,3838.3,3838.3,13800],["2018-12-19",3651.06,3744.68,3651.06,3744.68,900],["2018-12-20",3744.68,4119.15,3744.68,3838.3,13800],["2018-12-21",3838.3,4212.77,3838.3,3931.91,2967900],["2018-12-24",4306.38,4306.38,4119.15,4212.77,29400],["2018-12-25",3838.3,4212.77,3838.3,3931.91,12100],["2018-12-26",3931.91,4212.77,3931.91,4212.77,595000],["2018-12-27",3931.91,3931.91,3838.3,3931.91,135600],["2018-12-28",3744.68,4119.15,3557.45,3931.91,112400],["2019-01-02",3744.68,3838.3,3557.45,3557.45,217300],["2019-01-03",3370.21,3463.83,3276.6,3463.83,24600],["2019-01-04",3463.83,3557.45,3182.98,3557.45,5500],["2019-01-07",3370.21,3463.83,3370.21,3463.83,3700],["2019-01-08",3370.21,3463.83,3370.21,3463.83,2900],["2019-01-09",3463.83,3463.83,3463.83,3463.83,200],["2019-01-10",3276.6,3463.83,3276.6,3463.83,5500],["2019-01-11",3463.83,3463.83,3463.83,3463.83,0],["2019-01-14",3276.6,3370.21,3276.6,3370.21,3600],["2019-01-15",3370.21,3370.21,3370.21,3370.21,1900],["2019-01-16",3370.21,3370.21,3276.6,3276.6,6600],["2019-01-17",3276.6,3276.6,3276.6,3276.6,2200],["2019-01-18",3276.6,3276.6,3276.6,3276.6,4400],["2019-01-21",3370.21,3370.21,3370.21,3370.21,2300],["2019-01-22",3276.6,3370.21,3276.6,3370.21,1100],["2019-01-23",3370.21,3463.83,3370.21,3463.83,4400],["2019-01-24",3463.83,3463.83,3463.83,3463.83,15500],["2019-01-25",3463.83,3463.83,3463.83,3463.83,100],["2019-01-28",3182.98,3182.98,3182.98,3182.98,4500],["2019-01-29",3370.21,3463.83,3370.21,3463.83,200],["2019-01-30",3463.83,3463.83,3182.98,3182.98,18600],["2019-01-31",3370.21,3370.21,3182.98,3182.98,400],["2019-02-01",3463.83,3463.83,3463.83,3463.83,800],["2019-02-11",3463.83,3557.45,3463.83,3557.45,1800],["2019-02-12",3463.83,3463.83,3463.83,3463.83,900],["2019-02-13",3463.83,3463.83,3463.83,3463.83,0],["2019-02-14",3463.83,3463.83,3463.83,3463.83,0],["2019-02-15",3276.6,3463.83,3276.6,3463.83,1100],["2019-02-18",3276.6,3276.6,3182.98,3182.98,21100],["2019-02-19",3182.98,3182.98,2902.13,3089.36,70000],["2019-02-20",2808.51,3276.6,2808.51,3276.6,8400],["2019-02-21",3370.21,3370.21,3089.36,3089.36,11900],["2019-02-22",3089.36,3089.36,3089.36,3089.36,4200],["2019-02-25",2995.74,3089.36,2808.51,2808.51,17900],["2019-02-26",2902.13,2902.13,2808.51,2902.13,6800],["2019-02-27",2902.13,2995.74,2902.13,2995.74,1900],["2019-02-28",2995.74,3089.36,2995.74,3089.36,1300],["2019-03-01",2995.74,3276.6,2995.74,3276.6,3600],["2019-03-04",3276.6,3276.6,3276.6,3276.6,0],["2019-03-05",3089.36,3276.6,3089.36,3276.6,2500],["2019-03-06",3089.36,3276.6,3089.36,3276.6,5300],["2019-03-07",3276.6,3276.6,3276.6,3276.6,0],["2019-03-08",3089.36,3089.36,2995.74,3089.36,5100],["2019-03-11",2995.74,2995.74,2995.74,2995.74,1500],["2019-03-12",3089.36,3089.36,3089.36,3089.36,1800],["2019-03-13",3089.36,3089.36,3089.36,3089.36,0],["2019-03-14",2995.74,2995.74,2808.51,2902.13,39000],["2019-03-15",2902.13,2995.74,2808.51,2995.74,22500],["2019-03-18",2808.51,3089.36,2808.51,3089.36,9200],["2019-03-19",2902.13,2902.13,2902.13,2902.13,14300],["2019-03-20",2902.13,2902.13,2902.13,2902.13,10500],["2019-03-21",2902.13,2995.74,2808.51,2808.51,19300],["2019-03-22",2902.13,2902.13,2808.51,2808.51,21000],["2019-03-25",2808.51,2902.13,2808.51,2902.13,1600],["2019-03-26",2808.51,2902.13,2808.51,2902.13,500200],["2019-03-27",2808.51,2902.13,2808.51,2902.13,9000],["2019-03-28",2902.13,2995.74,2902.13,2995.74,400],["2019-03-29",2995.74,2995.74,2995.74,2995.74,0],["2019-04-01",2995.74,2995.74,2995.74,2995.74,0],["2019-04-02",2995.74,2995.74,2902.13,2902.13,800],["2019-04-03",2808.51,2808.51,2621.28,2808.51,10000],["2019-04-04",2808.51,2808.51,2808.51,2808.51,1100],["2019-04-05",2808.51,2902.13,2808.51,2902.13,2600],["2019-04-08",2808.51,3089.36,2808.51,2995.74,7200],["2019-04-09",2995.74,3089.36,2995.74,2995.74,3200],["2019-04-10",2995.74,2995.74,2995.74,2995.74,0],["2019-04-11",2808.51,2995.74,2808.51,2995.74,8500],["2019-04-12",2902.13,2902.13,2902.13,2902.13,5700],["2019-04-16",2902.13,2902.13,2808.51,2902.13,7700],["2019-04-17",2808.51,2995.74,2808.51,2995.74,6600],["2019-04-18",2808.51,2902.13,2808.51,2902.13,3200],["2019-04-19",2902.13,2902.13,2902.13,2902.13,2600],["2019-04-22",2808.51,2902.13,2714.89,2714.89,7200],["2019-04-23",2902.13,2902.13,2902.13,2902.13,2000],["2019-04-24",3182.98,3182.98,3182.98,3182.98,27800],["2019-04-25",3370.21,3463.83,3370.21,3463.83,69100],["2019-04-26",3744.68,3744.68,3463.83,3557.45,73200],["2019-05-02",3744.68,3744.68,3557.45,3557.45,22100],["2019-05-03",3463.83,3463.83,3276.6,3276.6,56000],["2019-05-06",3089.36,3089.36,2995.74,2995.74,27800],["2019-05-07",2902.13,3089.36,2902.13,2995.74,22800],["2019-05-08",2902.13,3089.36,2902.13,3089.36,25400],["2019-05-09",2995.74,2995.74,2995.74,2995.74,9200],["2019-05-10",2995.74,3276.6,2995.74,2995.74,14300],["2019-05-13",3089.36,3276.6,2995.74,2995.74,10300],["2019-05-14",3276.6,3276.6,2995.74,3182.98,44100],["2019-05-15",3182.98,3463.83,3182.98,3463.83,139300],["2019-05-16",3463.83,3463.83,3370.21,3370.21,14100],["2019-05-17",3463.83,3651.06,3182.98,3370.21,53500],["2019-05-20",3557.45,3651.06,3182.98,3182.98,200000],["2019-05-21",3182.98,3463.83,3182.98,3463.83,25000],["2019-05-22",3276.6,3276.6,3182.98,3182.98,39200],["2019-05-23",3182.98,3370.21,3182.98,3370.21,72400],["2019-05-24",3182.98,3182.98,3182.98,3182.98,15000],["2019-05-27",3182.98,3276.6,3089.36,3089.36,23500],["2019-05-28",3089.36,3276.6,3089.36,3276.6,3000],["2019-05-29",3276.6,3276.6,3276.6,3276.6,0],["2019-05-30",3089.36,3276.6,3089.36,3276.6,3400],["2019-05-31",3276.6,3276.6,3276.6,3276.6,0],["2019-06-03",3182.98,3182.98,3182.98,3182.98,33000],["2019-06-04",3089.36,3089.36,3089.36,3089.36,6600],["2019-06-05",3089.36,3089.36,3089.36,3089.36,0],["2019-06-06",2995.74,2995.74,2995.74,2995.74,30000],["2019-06-07",2995.74,2995.74,2995.74,2995.74,0],["2019-06-10",2995.74,3182.98,2995.74,3182.98,1500],["2019-06-11",3182.98,3182.98,3182.98,3182.98,0],["2019-06-12",3182.98,3182.98,3182.98,3182.98,0],["2019-06-13",3182.98,3182.98,3182.98,3182.98,0],["2019-06-14",3089.36,3089.36,3089.36,3089.36,400],["2019-06-17",3182.98,3276.6,3182.98,3276.6,300],["2019-06-18",3182.98,3182.98,3182.98,3182.98,100],["2019-06-19",3182.98,3182.98,3182.98,3182.98,0],["2019-06-20",3182.98,3182.98,3182.98,3182.98,0],["2019-06-21",3182.98,3276.6,3089.36,3182.98,12800],["2019-06-24",3276.6,3276.6,3276.6,3276.6,100],["2019-06-25",2995.74,3276.6,2995.74,3276.6,3000],["2019-06-26",3089.36,3276.6,3089.36,3276.6,2100],["2019-06-27",3089.36,3089.36,3089.36,3089.36,5000],["2019-06-28",3276.6,3276.6,2995.74,2995.74,2300],["2019-07-01",3182.98,3182.98,3182.98,3182.98,100],["2019-07-02",3276.6,3276.6,3276.6,3276.6,100],["2019-07-03",3276.6,3276.6,3276.6,3276.6,0],["2019-07-04",3276.6,3276.6,3276.6,3276.6,0],["2019-07-05",2995.74,2995.74,2995.74,2995.74,15800],["2019-07-08",2995.74,2995.74,2995.74,2995.74,11000],["2019-07-09",3182.98,3182.98,3182.98,3182.98,100],["2019-07-10",3182.98,3182.98,3182.98,3182.98,0],["2019-07-11",3276.6,3276.6,3276.6,3276.6,100],["2019-07-12",2995.74,3276.6,2995.74,2995.74,29200],["2019-07-15",2995.74,2995.74,2995.74,2995.74,0],["2019-07-16",2995.74,2995.74,2995.74,2995.74,2400],["2019-07-17",2808.51,2995.74,2808.51,2995.74,400],["2019-07-18",2995.74,2995.74,2995.74,2995.74,360000],["2019-07-19",2995.74,2995.74,2995.74,2995.74,0],["2019-07-22",3089.36,3089.36,2808.51,2995.74,6600],["2019-07-23",3089.36,3089.36,2995.74,2995.74,3100],["2019-07-24",2995.74,2995.74,2995.74,2995.74,9000],["2019-07-25",2995.74,2995.74,2995.74,2995.74,0],["2019-07-26",2995.74,2995.74,2902.13,2902.13,6500],["2019-07-29",2902.13,2902.13,2902.13,2902.13,0],["2019-07-30",2902.13,2902.13,2808.51,2808.51,2400],["2019-07-31",2902.13,2902.13,2808.51,2808.51,5400],["2019-08-01",2621.28,2902.13,2621.28,2808.51,18400],["2019-08-02",2808.51,2808.51,2808.51,2808.51,3100],["2019-08-05",2808.51,3089.36,2808.51,3089.36,3700],["2019-08-06",3089.36,3089.36,3089.36,3089.36,0],["2019-08-07",2808.51,2808.51,2808.51,2808.51,17300],["2019-08-08",2902.13,2902.13,2902.13,2902.13,100],["2019-08-09",2808.51,2808.51,2808.51,2808.51,5200],["2019-08-12",2808.51,2808.51,2808.51,2808.51,0],["2019-08-13",2714.89,2714.89,2527.66,2621.28,8800],["2019-08-14",2714.89,2808.51,2621.28,2714.89,11100],["2019-08-15",2621.28,2714.89,2621.28,2714.89,5400],["2019-08-16",2621.28,2621.28,2527.66,2621.28,11900],["2019-08-19",2527.66,2527.66,2527.66,2527.66,5600],["2019-08-20",2527.66,2527.66,2527.66,2527.66,2000],["2019-08-21",2527.66,2527.66,2527.66,2527.66,1000],["2019-08-22",2434.04,2434.04,2434.04,2434.04,100],["2019-08-23",2434.04,2527.66,2434.04,2434.04,4700],["2019-08-26",2434.04,2434.04,2434.04,2434.04,1100],["2019-08-27",2434.04,2527.66,2340.43,2340.43,9800],["2019-08-28",2434.04,2434.04,2246.81,2246.81,7000],["2019-08-29",2340.43,2340.43,2340.43,2340.43,700],["2019-08-30",2340.43,2340.43,2340.43,2340.43,400],["2019-09-03",2340.43,2340.43,2340.43,2340.43,0],["2019-09-04",2246.81,2246.81,2246.81,2246.81,700],["2019-09-05",2246.81,2246.81,2246.81,2246.81,0],["2019-09-06",2340.43,2340.43,2340.43,2340.43,100],["2019-09-09",2340.43,2340.43,2340.43,2340.43,0],["2019-09-10",2340.43,2340.43,2340.43,2340.43,0],["2019-09-11",2340.43,2340.43,2340.43,2340.43,0],["2019-09-12",2340.43,2340.43,2340.43,2340.43,500],["2019-09-13",2340.43,2340.43,2340.43,2340.43,0],["2019-09-16",2153.19,2153.19,2153.19,2153.19,3900],["2019-09-17",2153.19,2153.19,2153.19,2153.19,0],["2019-09-18",2153.19,2153.19,2153.19,2153.19,0],["2019-09-19",2153.19,2246.81,2153.19,2246.81,600],["2019-09-20",2246.81,2340.43,2246.81,2340.43,1900],["2019-09-23",2340.43,2340.43,2340.43,2340.43,181500],["2019-09-24",2340.43,2340.43,2340.43,2340.43,3000],["2019-09-25",2340.43,2340.43,2340.43,2340.43,0],["2019-09-26",2340.43,2340.43,2340.43,2340.43,2000],["2019-09-27",2340.43,2434.04,2340.43,2434.04,1200],["2019-09-30",2340.43,2527.66,2340.43,2527.66,300],["2019-10-01",2434.04,2434.04,2434.04,2434.04,500],["2019-10-02",2340.43,2340.43,2340.43,2340.43,1000],["2019-10-03",2246.81,2246.81,2153.19,2153.19,37600],["2019-10-04",2059.57,2340.43,2059.57,2340.43,5600],["2019-10-07",2527.66,2527.66,2340.43,2434.04,1100],["2019-10-08",2434.04,2527.66,2434.04,2527.66,1100],["2019-10-09",2340.43,2434.04,2340.43,2434.04,3800],["2019-10-10",2246.81,2527.66,2246.81,2340.43,14300],["2019-10-11",2340.43,2340.43,2340.43,2340.43,4800],["2019-10-14",2434.04,2527.66,2340.43,2340.43,28000],["2019-10-15",2340.43,2340.43,2340.43,2340.43,0],["2019-10-16",2434.04,2434.04,2434.04,2434.04,100],["2019-10-17",2434.04,2434.04,2340.43,2340.43,1200],["2019-10-18",2340.43,2434.04,2246.81,2246.81,700],["2019-10-21",2246.81,2246.81,2153.19,2153.19,17500],["2019-10-22",2246.81,2340.43,2246.81,2246.81,7400],["2019-10-23",2246.81,2246.81,2246.81,2246.81,1500],["2019-10-24",2340.43,2340.43,2153.19,2153.19,7200],["2019-10-25",2246.81,2340.43,2246.81,2340.43,25800],["2019-10-28",2340.43,2340.43,2340.43,2340.43,230000],["2019-10-29",2340.43,2340.43,2340.43,2340.43,7900],["2019-10-30",2340.43,2340.43,2340.43,2340.43,15600],["2019-10-31",2340.43,2340.43,2340.43,2340.43,11000],["2019-11-01",2340.43,2340.43,2246.81,2340.43,17000],["2019-11-04",2340.43,2527.66,2246.81,2246.81,2500],["2019-11-05",2246.81,2246.81,2246.81,2246.81,3000],["2019-11-06",2246.81,2246.81,2153.19,2153.19,3200],["2019-11-07",2153.19,2340.43,2153.19,2340.43,29300],["2019-11-08",2246.81,2246.81,2246.81,2246.81,1000],["2019-11-11",2246.81,2246.81,2246.81,2246.81,0],["2019-11-12",2153.19,2153.19,2153.19,2153.19,100],["2019-11-13",2153.19,2153.19,2153.19,2153.19,9000],["2019-11-14",2153.19,2153.19,2153.19,2153.19,20000],["2019-11-15",2153.19,2340.43,2153.19,2246.81,4200],["2019-11-18",2153.19,2246.81,2153.19,2246.81,11600],["2019-11-19",2153.19,2153.19,2153.19,2153.19,16000],["2019-11-20",2153.19,2153.19,2153.19,2153.19,12800],["2019-11-21",2153.19,2153.19,2153.19,2153.19,1600],["2019-11-22",2153.19,2153.19,2153.19,2153.19,4200],["2019-11-25",2153.19,2153.19,2153.19,2153.19,1500],["2019-11-26",2246.81,2246.81,2153.19,2153.19,66300],["2019-11-27",2246.81,2246.81,2246.81,2246.81,1500],["2019-11-28",2246.81,2246.81,2246.81,2246.81,0],["2019-11-29",2246.81,2246.81,2246.81,2246.81,7600],["2019-12-02",2246.81,2246.81,2246.81,2246.81,8500],["2019-12-03",2246.81,2246.81,2246.81,2246.81,6600],["2019-12-04",2246.81,2246.81,2246.81,2246.81,2600],["2019-12-05",2246.81,2246.81,2246.81,2246.81,8300],["2019-12-06",2246.81,2246.81,2246.81,2246.81,0],["2019-12-09",2246.81,2246.81,2246.81,2246.81,2000],["2019-12-10",2340.43,2340.43,2340.43,2340.43,13600],["2019-12-11",2340.43,2340.43,2340.43,2340.43,0],["2019-12-12",2246.81,2246.81,2246.81,2246.81,9400],["2019-12-13",2246.81,2246.81,2246.81,2246.81,2400],["2019-12-16",2246.81,2246.81,2246.81,2246.81,5700],["2019-12-17",2246.81,2246.81,2246.81,2246.81,900],["2019-12-18",2246.81,2246.81,2246.81,2246.81,11000],["2019-12-19",2246.81,2246.81,2246.81,2246.81,0],["2019-12-20",2246.81,2246.81,2246.81,2246.81,0],["2019-12-23",2246.81,2246.81,2246.81,2246.81,0],["2019-12-24",2246.81,2246.81,2246.81,2246.81,0],["2019-12-25",2246.81,2246.81,2246.81,2246.81,0],["2019-12-26",2246.81,2246.81,2246.81,2246.81,0],["2019-12-27",2246.81,2246.81,2246.81,2246.81,0],["2019-12-30",2246.81,2246.81,2246.81,2246.81,0],["2019-12-31",2246.81,2246.81,2246.81,2246.81,0],["2020-01-02",2246.81,2246.81,2246.81,2246.81,0],["2020-01-03",2246.81,2246.81,2246.81,2246.81,0],["2020-01-06",2246.81,2246.81,2246.81,2246.81,0],["2020-01-07",2246.81,2246.81,2246.81,2246.81,0],["2020-01-08",2246.81,2246.81,2246.81,2246.81,0],["2020-01-09",2246.81,2246.81,2246.81,2246.81,0],["2020-01-10",2153.19,2434.04,2153.19,2434.04,2300],["2020-01-13",2621.28,2621.28,2621.28,2621.28,100],["2020-01-14",2621.28,2621.28,2621.28,2621.28,0],["2020-01-15",2621.28,2621.28,2621.28,2621.28,0],["2020-01-16",2621.28,2621.28,2621.28,2621.28,0],["2020-01-17",2621.28,2621.28,2621.28,2621.28,0],["2020-01-20",2621.28,2621.28,2621.28,2621.28,0],["2020-01-21",2621.28,2621.28,2621.28,2621.28,0],["2020-01-22",2621.28,2621.28,2621.28,2621.28,0],["2020-01-30",2621.28,2621.28,2621.28,2621.28,0],["2020-01-31",2621.28,2621.28,2621.28,2621.28,0],["2020-02-03",2621.28,2621.28,2621.28,2621.28,0],["2020-02-04",2621.28,2714.89,2434.04,2434.04,3200],["2020-02-05",2340.43,2340.43,2246.81,2246.81,1800],["2020-02-06",2059.57,2340.43,2059.57,2340.43,2700],["2020-02-07",2246.81,2246.81,2153.19,2246.81,8800],["2020-02-10",2246.81,2246.81,2246.81,2246.81,0],["2020-02-11",2246.81,2246.81,2059.57,2153.19,16600],["2020-02-12",2153.19,2153.19,2153.19,2153.19,200],["2020-02-13",2153.19,2153.19,2153.19,2153.19,200],["2020-02-14",2153.19,2153.19,2153.19,2153.19,1700],["2020-02-17",2153.19,2153.19,2153.19,2153.19,100],["2020-02-18",2153.19,2153.19,2153.19,2153.19,0],["2020-02-19",2153.19,2153.19,2153.19,2153.19,200],["2020-02-20",2153.19,2246.81,2153.19,2246.81,1000],["2020-02-21",2340.43,2340.43,2340.43,2340.43,1500],["2020-02-24",2340.43,2340.43,2340.43,2340.43,0],["2020-02-25",2246.81,2340.43,2246.81,2340.43,900],["2020-02-26",2153.19,2153.19,2153.19,2153.19,500],["2020-02-27",2153.19,2153.19,2153.19,2153.19,0],["2020-02-28",2153.19,2153.19,2153.19,2153.19,8700],["2020-03-02",2153.19,2153.19,2153.19,2153.19,343500],["2020-03-03",2153.19,2153.19,2153.19,2153.19,0],["2020-03-04",2153.19,2153.19,2153.19,2153.19,6300],["2020-03-05",2153.19,2153.19,2153.19,2153.19,17500],["2020-03-06",2153.19,2246.81,2153.19,2246.81,33000],["2020-03-09",2153.19,2153.19,2153.19,2153.19,25000],["2020-03-10",2153.19,2246.81,2153.19,2153.19,15100],["2020-03-11",2153.19,2153.19,2153.19,2153.19,17700],["2020-03-12",2246.81,2340.43,2153.19,2340.43,123100],["2020-03-13",2527.66,2527.66,2527.66,2527.66,60900],["2020-03-16",2714.89,2714.89,2527.66,2527.66,90800],["2020-03-17",2527.66,2527.66,2340.43,2340.43,20300],["2020-03-18",2153.19,2153.19,2153.19,2153.19,54300],["2020-03-19",2059.57,2153.19,1965.96,2153.19,66200],["2020-03-20",1965.96,2059.57,1965.96,2059.57,21500],["2020-03-23",1965.96,1965.96,1872.34,1872.34,21600],["2020-03-24",1685.11,1778.72,1685.11,1685.11,30400],["2020-03-25",1778.72,1778.72,1778.72,1778.72,6400],["2020-03-26",1778.72,1872.34,1778.72,1872.34,13600],["2020-03-27",1778.72,1778.72,1685.11,1778.72,14800],["2020-03-30",1685.11,1685.11,1685.11,1685.11,3000],["2020-03-31",1591.49,1685.11,1591.49,1591.49,27100],["2020-04-01",1591.49,1685.11,1497.87,1497.87,2400],["2020-04-03",1591.49,1591.49,1591.49,1591.49,1100],["2020-04-06",1591.49,1685.11,1591.49,1685.11,8800],["2020-04-07",1685.11,1685.11,1591.49,1591.49,3000],["2020-04-08",1685.11,1685.11,1685.11,1685.11,100],["2020-04-09",1591.49,1591.49,1591.49,1591.49,32200],["2020-04-10",1591.49,1685.11,1591.49,1685.11,33000],["2020-04-13",1685.11,1685.11,1685.11,1685.11,0],["2020-04-14",1591.49,1591.49,1591.49,1591.49,8600],["2020-04-15",1685.11,1685.11,1591.49,1685.11,300],["2020-04-16",1685.11,1685.11,1685.11,1685.11,0],["2020-04-17",1685.11,1685.11,1591.49,1591.49,6700],["2020-04-20",1591.49,1591.49,1591.49,1591.49,30700],["2020-04-21",1591.49,1591.49,1591.49,1591.49,19500],["2020-04-22",1591.49,1685.11,1591.49,1685.11,11800],["2020-04-23",1591.49,1591.49,1591.49,1591.49,90700],["2020-04-24",1591.49,1591.49,1591.49,1591.49,10500],["2020-04-27",1591.49,1685.11,1591.49,1591.49,5900],["2020-04-28",1591.49,1685.11,1591.49,1685.11,800],["2020-04-29",1591.49,1591.49,1591.49,1591.49,5800],["2020-05-04",1591.49,1591.49,1591.49,1591.49,300],["2020-05-05",1591.49,1591.49,1591.49,1591.49,200],["2020-05-06",1591.49,1685.11,1591.49,1685.11,207700],["2020-05-07",1778.72,1778.72,1778.72,1778.72,30000],["2020-05-08",1872.34,1872.34,1778.72,1778.72,91000],["2020-05-11",1778.72,1872.34,1685.11,1872.34,28300],["2020-05-12",1778.72,1872.34,1778.72,1872.34,24100],["2020-05-13",1778.72,1778.72,1778.72,1778.72,15700],["2020-05-14",1778.72,1778.72,1685.11,1778.72,15200],["2020-05-15",1685.11,1778.72,1685.11,1778.72,9500],["2020-05-18",1778.72,1778.72,1778.72,1778.72,11800],["2020-05-19",1778.72,1872.34,1778.72,1872.34,63200],["2020-05-20",1965.96,1965.96,1778.72,1778.72,9600],["2020-05-21",1685.11,1872.34,1685.11,1778.72,78200],["2020-05-22",1778.72,1778.72,1778.72,1778.72,0],["2020-05-25",1872.34,1872.34,1872.34,1872.34,5900],["2020-05-26",1872.34,1872.34,1778.72,1778.72,11000],["2020-05-27",1872.34,1872.34,1778.72,1778.72,8000],["2020-05-28",1685.11,1778.72,1685.11,1778.72,36700],["2020-05-29",1872.34,1872.34,1685.11,1778.72,44600],["2020-06-01",1778.72,1872.34,1778.72,1778.72,13900],["2020-06-02",1778.72,1778.72,1778.72,1778.72,9500],["2020-06-03",1685.11,1778.72,1685.11,1778.72,500],["2020-06-04",1778.72,1778.72,1778.72,1778.72,2800],["2020-06-05",1778.72,1778.72,1778.72,1778.72,2300],["2020-06-08",1778.72,1778.72,1685.11,1778.72,89300],["2020-06-09",1778.72,1872.34,1778.72,1872.34,2600],["2020-06-10",1872.34,1965.96,1872.34,1965.96,35500],["2020-06-11",1872.34,1965.96,1872.34,1965.96,67500],["2020-06-12",1872.34,1965.96,1872.34,1965.96,8400],["2020-06-15",1778.72,1872.34,1778.72,1872.34,20600],["2020-06-16",1872.34,1872.34,1872.34,1872.34,15500],["2020-06-17",1872.34,1872.34,1872.34,1872.34,8000],["2020-06-18",1778.72,1872.34,1778.72,1872.34,11100],["2020-06-19",1872.34,1872.34,1872.34,1872.34,0],["2020-06-22",1872.34,1872.34,1872.34,1872.34,2300],["2020-06-23",1872.34,1872.34,1872.34,1872.34,10700],["2020-06-24",1778.72,1778.72,1778.72,1778.72,700],["2020-06-25",1778.72,1778.72,1778.72,1778.72,9400],["2020-06-26",1778.72,1872.34,1778.72,1872.34,63200],["2020-06-29",1872.34,1965.96,1685.11,1872.34,20300],["2020-06-30",1778.72,1872.34,1778.72,1872.34,3100],["2020-07-01",1778.72,1872.34,1778.72,1872.34,6700],["2020-07-02",1778.72,1778.72,1778.72,1778.72,16600],["2020-07-03",1778.72,1778.72,1778.72,1778.72,6000],["2020-07-06",1872.34,1872.34,1872.34,1872.34,17400],["2020-07-07",1872.34,1872.34,1872.34,1872.34,17600],["2020-07-08",1872.34,1872.34,1872.34,1872.34,0],["2020-07-09",1872.34,1872.34,1872.34,1872.34,0],["2020-07-10",1872.34,1872.34,1872.34,1872.34,0],["2020-07-13",1872.34,1872.34,1872.34,1872.34,1800],["2020-07-14",1872.34,1872.34,1872.34,1872.34,0],["2020-07-15",1778.72,1778.72,1778.72,1778.72,13300],["2020-07-16",1778.72,1872.34,1778.72,1872.34,1500],["2020-07-17",1872.34,1965.96,1872.34,1965.96,7700],["2020-07-20",1872.34,1872.34,1872.34,1872.34,1410800],["2020-07-21",1872.34,1872.34,1872.34,1872.34,0],["2020-07-22",1778.72,1965.96,1778.72,1965.96,350100],["2020-07-23",1872.34,1872.34,1872.34,1872.34,160700],["2020-07-24",1872.34,1872.34,1872.34,1872.34,1000],["2020-07-27",1685.11,1872.34,1685.11,1872.34,2900],["2020-07-28",1872.34,1872.34,1872.34,1872.34,4000],["2020-07-29",1778.72,1872.34,1685.11,1872.34,17100],["2020-07-30",1872.34,1872.34,1872.34,1872.34,0],["2020-07-31",1872.34,1872.34,1872.34,1872.34,0],["2020-08-03",1872.34,1872.34,1872.34,1872.34,6100],["2020-08-04",1872.34,1872.34,1872.34,1872.34,0],["2020-08-05",1872.34,1872.34,1872.34,1872.34,0],["2020-08-06",1872.34,1872.34,1872.34,1872.34,0],["2020-08-07",1872.34,1872.34,1872.34,1872.34,21700],["2020-08-10",1872.34,1872.34,1872.34,1872.34,15600],["2020-08-11",1965.96,1965.96,1965.96,1965.96,1000],["2020-08-12",1965.96,1965.96,1965.96,1965.96,0],["2020-08-13",1965.96,2153.19,1965.96,2153.19,11500],["2020-08-14",2153.19,2153.19,2153.19,2153.19,1300],["2020-08-17",1965.96,1965.96,1965.96,1965.96,3000],["2020-08-18",1778.72,2059.57,1778.72,1872.34,50500],["2020-08-19",1778.72,2059.57,1778.72,2059.57,2400],["2020-08-20",1872.34,1872.34,1872.34,1872.34,11300],["2020-08-21",1872.34,1872.34,1778.72,1778.72,2600],["2020-08-24",1872.34,1872.34,1872.34,1872.34,21700],["2020-08-25",1965.96,1965.96,1965.96,1965.96,12700],["2020-08-26",1965.96,1965.96,1965.96,1965.96,0],["2020-08-27",1965.96,1965.96,1872.34,1965.96,2100],["2020-08-28",1872.34,1965.96,1872.34,1965.96,30100],["2020-08-31",1965.96,1965.96,1965.96,1965.96,0],["2020-09-01",1965.96,1965.96,1965.96,1965.96,900],["2020-09-03",1872.34,1872.34,1872.34,1872.34,800],["2020-09-04",1872.34,1872.34,1778.72,1872.34,17300],["2020-09-07",1872.34,1872.34,1872.34,1872.34,29600],["2020-09-08",1965.96,2059.57,1965.96,1965.96,56400],["2020-09-09",1965.96,1965.96,1965.96,1965.96,12400],["2020-09-10",1965.96,2059.57,1872.34,2059.57,19600],["2020-09-11",2059.57,2246.81,2059.57,2246.81,9300],["2020-09-14",2246.81,2340.43,2059.57,2059.57,69800],["2020-09-15",1965.96,2059.57,1965.96,2059.57,5100],["2020-09-16",1965.96,2059.57,1965.96,2059.57,3100],["2020-09-17",1965.96,2059.57,1872.34,2059.57,3200],["2020-09-18",2059.57,2059.57,2059.57,2059.57,5000],["2020-09-21",2059.57,2059.57,1965.96,1965.96,500],["2020-09-22",1965.96,1965.96,1965.96,1965.96,900],["2020-09-23",1965.96,1965.96,1872.34,1965.96,27500],["2020-09-24",1965.96,1965.96,1965.96,1965.96,0],["2020-09-25",1872.34,1965.96,1872.34,1965.96,7300],["2020-09-28",1872.34,1872.34,1872.34,1872.34,10500],["2020-09-29",1872.34,1872.34,1778.72,1778.72,57100],["2020-09-30",1872.34,1872.34,1872.34,1872.34,100],["2020-10-01",1872.34,1872.34,1778.72,1778.72,14400],["2020-10-02",1778.72,1872.34,1778.72,1778.72,11500],["2020-10-05",1872.34,1872.34,1872.34,1872.34,78400],["2020-10-06",1872.34,1965.96,1872.34,1965.96,500],["2020-10-07",1872.34,1965.96,1872.34,1965.96,12700],["2020-10-08",1965.96,1965.96,1965.96,1965.96,19300],["2020-10-09",1965.96,1965.96,1872.34,1965.96,8000],["2020-10-12",2059.57,2059.57,2059.57,2059.57,1000],["2020-10-13",2059.57,2059.57,1965.96,2059.57,2500],["2020-10-14",1965.96,2059.57,1872.34,1872.34,16000],["2020-10-15",2059.57,2059.57,2059.57,2059.57,200],["2020-10-16",2059.57,2059.57,2059.57,2059.57,0],["2020-10-19",1872.34,2059.57,1872.34,2059.57,23900],["2020-10-20",1872.34,1965.96,1872.34,1872.34,29000],["2020-10-21",1965.96,1965.96,1965.96,1965.96,3000],["2020-10-22",1872.34,1965.96,1872.34,1872.34,19100],["2020-10-23",1872.34,1872.34,1872.34,1872.34,31500],["2020-10-26",1872.34,1872.34,1872.34,1872.34,15500],["2020-10-27",1872.34,1872.34,1872.34,1872.34,14000],["2020-10-28",1965.96,1965.96,1872.34,1872.34,29400],["2020-10-29",1872.34,1965.96,1872.34,1965.96,2200],["2020-10-30",1872.34,1872.34,1872.34,1872.34,8900],["2020-11-02",1965.96,1965.96,1965.96,1965.96,200],["2020-11-03",1872.34,1872.34,1872.34,1872.34,19000],["2020-11-04",1965.96,1965.96,1965.96,1965.96,200],["2020-11-05",1872.34,1872.34,1872.34,1872.34,10000],["2020-11-06",1778.72,1965.96,1778.72,1965.96,1100],["2020-11-09",1965.96,1965.96,1965.96,1965.96,0],["2020-11-10",1778.72,1872.34,1778.72,1872.34,3600],["2020-11-11",1872.34,1872.34,1872.34,1872.34,14300],["2020-11-12",1872.34,1872.34,1872.34,1872.34,0],["2020-11-13",1872.34,1965.96,1872.34,1965.96,6100],["2020-11-16",1872.34,1872.34,1872.34,1872.34,10000],["2020-11-17",1965.96,1965.96,1872.34,1872.34,48500],["2020-11-18",1872.34,1872.34,1872.34,1872.34,300],["2020-11-19",1965.96,1965.96,1965.96,1965.96,100],["2020-11-20",1965.96,1965.96,1965.96,1965.96,0],["2020-11-23",1872.34,1872.34,1872.34,1872.34,300],["2020-11-24",1872.34,1872.34,1872.34,1872.34,100],["2020-11-25",1965.96,1965.96,1965.96,1965.96,200],["2020-11-26",1778.72,1965.96,1778.72,1872.34,6200],["2020-11-27",1872.34,1872.34,1872.34,1872.34,0],["2020-11-30",1872.34,1965.96,1872.34,1965.96,31300],["2020-12-01",1872.34,1872.34,1872.34,1872.34,360100],["2020-12-02",1872.34,1872.34,1872.34,1872.34,0],["2020-12-03",1872.34,1872.34,1872.34,1872.34,1800],["2020-12-04",1872.34,1872.34,1872.34,1872.34,4000],["2020-12-07",1872.34,1872.34,1872.34,1872.34,5600],["2020-12-08",1872.34,1872.34,1872.34,1872.34,314500],["2020-12-09",1965.96,1965.96,1872.34,1965.96,9100],["2020-12-10",1872.34,1872.34,1872.34,1872.34,100],["2020-12-11",1872.34,1965.96,1872.34,1872.34,6700],["2020-12-14",1872.34,1872.34,1872.34,1872.34,0],["2020-12-15",1872.34,1872.34,1685.11,1872.34,126400],["2020-12-16",1965.96,1965.96,1872.34,1965.96,800],["2020-12-17",1965.96,1965.96,1965.96,1965.96,2100],["2020-12-18",1872.34,1872.34,1778.72,1872.34,605000],["2020-12-21",1872.34,1872.34,1872.34,1872.34,365400],["2020-12-22",1872.34,1872.34,1872.34,1872.34,0],["2020-12-23",1872.34,2059.57,1872.34,2059.57,83100],["2020-12-24",2246.81,2246.81,2246.81,2246.81,187600],["2020-12-25",2434.04,2434.04,2246.81,2340.43,12300],["2020-12-28",2246.81,2527.66,2153.19,2246.81,43100],["2020-12-29",2153.19,2246.81,2153.19,2246.81,53200],["2020-12-30",2059.57,2246.81,2059.57,2153.19,108200],["2020-12-31",2059.57,2246.81,2059.57,2246.81,58500],["2021-01-04",2153.19,2434.04,2153.19,2340.43,55500],["2021-01-05",2246.81,2340.43,2246.81,2246.81,9100],["2021-01-06",2340.43,2434.04,2340.43,2434.04,18100],["2021-01-07",2434.04,2434.04,2434.04,2434.04,8900],["2021-01-08",2340.43,2434.04,2246.81,2434.04,48600],["2021-01-11",2434.04,2527.66,2434.04,2527.66,31300],["2021-01-12",2527.66,2714.89,2434.04,2714.89,96400],["2021-01-13",2808.51,2902.13,2714.89,2902.13,86600],["2021-01-14",3089.36,3182.98,3089.36,3182.98,158700],["2021-01-15",3182.98,3463.83,3182.98,3463.83,2323300],["2021-01-18",3557.45,3744.68,3557.45,3744.68,130300],["2021-01-19",4119.15,4119.15,3744.68,3931.91,87100],["2021-01-20",4119.15,4119.15,3931.91,4025.53,10900],["2021-01-21",4212.77,4212.77,3651.06,3651.06,82000],["2021-01-22",3370.21,3838.3,3370.21,3463.83,124500],["2021-01-25",3744.68,3744.68,3463.83,3557.45,2700],["2021-01-26",3651.06,3651.06,3276.6,3276.6,3600],["2021-01-27",3370.21,3370.21,3182.98,3182.98,41300],["2021-01-28",2995.74,3182.98,2902.13,3089.36,62500],["2021-01-29",3089.36,3370.21,3089.36,3370.21,892200],["2021-02-01",3463.83,3651.06,3370.21,3557.45,43500],["2021-02-02",3463.83,3463.83,3370.21,3370.21,1700],["2021-02-03",3557.45,3557.45,3463.83,3557.45,4900],["2021-02-04",3557.45,3557.45,3463.83,3463.83,2700],["2021-02-05",3463.83,3744.68,3463.83,3744.68,141100],["2021-02-08",4119.15,4119.15,3651.06,4119.15,149800],["2021-02-09",4400.0,4493.62,4400.0,4493.62,52600],["2021-02-17",4493.62,4868.09,4212.77,4680.85,58200],["2021-02-18",4868.09,5055.32,4680.85,4680.85,118300],["2021-02-19",4868.09,4868.09,4587.23,4587.23,9100],["2021-02-22",4493.62,4493.62,4493.62,4493.62,19000],["2021-02-23",4587.23,4587.23,4493.62,4493.62,8000],["2021-02-24",4493.62,4774.47,4493.62,4774.47,57600],["2021-02-25",4868.09,5242.55,4868.09,5148.94,68300],["2021-02-26",5242.55,5617.02,4868.09,5617.02,299700],["2021-03-01",6178.72,6178.72,5804.26,5897.87,54600],["2021-03-02",5710.64,6459.57,5710.64,6459.57,105200],["2021-03-03",6740.43,6834.04,6365.96,6646.81,93600],["2021-03-04",6646.81,7021.28,6646.81,6834.04,51400],["2021-03-05",7489.36,7489.36,6927.66,6927.66,34500],["2021-03-08",6927.66,7582.98,6459.57,7489.36,203800],["2021-03-09",7957.45,7957.45,7021.28,7489.36,62000],["2021-03-10",7582.98,7582.98,6834.04,7395.74,70400],["2021-03-11",7676.6,7676.6,6834.04,6834.04,26800],["2021-03-12",6646.81,6834.04,6646.81,6834.04,20300],["2021-03-15",6834.04,6834.04,6178.72,6834.04,59500],["2021-03-16",6646.81,6740.43,6272.34,6740.43,128800],["2021-03-17",6553.19,6740.43,6178.72,6646.81,51000],["2021-03-18",6553.19,7021.28,6459.57,7021.28,233900],["2021-03-19",7114.89,7489.36,6646.81,6740.43,157800],["2021-03-22",6834.04,6834.04,6272.34,6459.57,134300],["2021-03-23",6459.57,6459.57,5897.87,6459.57,122700],["2021-03-24",6459.57,6459.57,6365.96,6459.57,102400],["2021-03-25",6459.57,6646.81,6365.96,6553.19,96800],["2021-03-26",6459.57,6553.19,6178.72,6553.19,152500],["2021-03-29",6646.81,7208.51,6553.19,7208.51,203900],["2021-03-30",7208.51,7676.6,6927.66,7395.74,149500],["2021-03-31",7395.74,7582.98,7208.51,7489.36,121100],["2021-04-01",7395.74,8238.3,7021.28,8238.3,383000],["2021-04-02",8238.3,8893.62,7957.45,8893.62,206700],["2021-04-05",8893.62,9361.7,8144.68,9174.47,392500],["2021-04-06",9174.47,9174.47,8331.91,9174.47,214800],["2021-04-07",9174.47,9174.47,8331.91,9080.85,239800],["2021-04-08",8800.0,9080.85,8238.3,8238.3,69800],["2021-04-09",8238.3,8238.3,7489.36,7489.36,216100],["2021-04-12",7489.36,8051.06,7302.13,7770.21,444700],["2021-04-13",7770.21,7770.21,7302.13,7395.74,102000],["2021-04-14",7395.74,7489.36,7114.89,7489.36,62700],["2021-04-15",7489.36,7489.36,7114.89,7114.89,79500],["2021-04-16",7114.89,7208.51,6646.81,7208.51,162900],["2021-04-19",7114.89,7395.74,6740.43,7302.13,81000],["2021-04-20",7489.36,7489.36,7021.28,7395.74,81400],["2021-04-22",7489.36,7676.6,7302.13,7676.6,246800],["2021-04-23",7676.6,8425.53,7489.36,8425.53,135000],["2021-04-26",8331.91,8800.0,7957.45,8706.38,227100],["2021-04-27",8706.38,9361.7,8331.91,9361.7,369500],["2021-04-28",9361.7,10110.64,8800.0,10110.64,211000],["2021-04-29",10110.64,10297.87,9174.47,9736.17,157100],["2021-05-04",9642.55,9642.55,8800.0,8800.0,20700],["2021-05-05",8706.38,8706.38,7957.45,7957.45,33400],["2021-05-06",7395.74,7582.98,7208.51,7582.98,59200],["2021-05-07",7582.98,7582.98,7302.13,7582.98,20900],["2021-05-10",7582.98,8238.3,7582.98,8144.68,118200],["2021-05-11",8144.68,8238.3,7676.6,8051.06,83600],["2021-05-12",8051.06,8144.68,7770.21,7957.45,91100],["2021-05-13",7957.45,8238.3,7770.21,8051.06,84600],["2021-05-14",8051.06,8238.3,7770.21,8051.06,192500],["2021-05-17",8051.06,8144.68,7863.83,8144.68,176500],["2021-05-18",8144.68,8238.3,7863.83,8238.3,257300],["2021-05-19",8238.3,8800.0,8238.3,8706.38,374000],["2021-05-20",8706.38,8987.23,8612.77,8893.62,308400],["2021-05-21",8893.62,8987.23,8800.0,8800.0,181300],["2021-05-24",8800.0,8800.0,7957.45,8519.15,162600],["2021-05-25",8425.53,8519.15,7863.83,8425.53,102800],["2021-05-26",8425.53,8519.15,7957.45,8144.68,114800],["2021-05-27",8144.68,8331.91,7863.83,8051.06,111700],["2021-05-28",8051.06,8238.3,7770.21,8144.68,103000],["2021-05-31",8144.68,8331.91,8144.68,8331.91,71700],["2021-06-01",8331.91,8331.91,7676.6,8331.91,125600],["2021-06-02",8331.91,8612.77,8051.06,8425.53,118300],["2021-06-03",8425.53,8519.15,8144.68,8425.53,158700],["2021-06-04",8425.53,8425.53,7957.45,8051.06,96800],["2021-06-07",8051.06,8425.53,7863.83,8051.06,95000],["2021-06-08",8051.06,8144.68,7676.6,7676.6,105900],["2021-06-09",7676.6,7957.45,7302.13,7676.6,90600],["2021-06-10",7676.6,7770.21,7395.74,7489.36,91400],["2021-06-11",7302.13,8144.68,7208.51,8144.68,124200],["2021-06-14",8144.68,8144.68,7489.36,8051.06,102800],["2021-06-15",8051.06,8051.06,7395.74,7863.83,80500],["2021-06-16",7863.83,7863.83,7208.51,7582.98,127600],["2021-06-17",7582.98,7676.6,7208.51,7676.6,98600],["2021-06-18",7582.98,7676.6,7114.89,7582.98,118800],["2021-06-21",7582.98,7676.6,7208.51,7489.36,123400],["2021-06-22",7489.36,7489.36,7021.28,7302.13,110900],["2021-06-23",7302.13,7676.6,7021.28,7676.6,90700],["2021-06-24",7676.6,7676.6,6927.66,7021.28,297800],["2021-06-25",7021.28,7114.89,6834.04,6834.04,19300],["2021-06-28",6927.66,7021.28,6646.81,7021.28,50800],["2021-06-29",7021.28,7021.28,6553.19,7021.28,70800],["2021-06-30",7021.28,7021.28,6459.57,6834.04,67400],["2021-07-01",6740.43,6834.04,6272.34,6272.34,40000],["2021-07-02",6272.34,6553.19,5991.49,6178.72,46500],["2021-07-05",6178.72,6646.81,5991.49,6646.81,1061100],["2021-07-06",6646.81,6927.66,6553.19,6927.66,43600],["2021-07-07",6927.66,6927.66,6272.34,6646.81,44200],["2021-07-08",6646.81,6740.43,6459.57,6553.19,32900],["2021-07-09",6553.19,6834.04,6272.34,6365.96,33700],["2021-07-12",6365.96,6553.19,5804.26,6085.11,55300],["2021-07-13",6085.11,6646.81,6085.11,6459.57,31200],["2021-07-14",6459.57,6740.43,6272.34,6365.96,33200],["2021-07-15",6365.96,6459.57,5991.49,6272.34,32400],["2021-07-16",6272.34,6459.57,6178.72,6365.96,43500],["2021-07-19",6365.96,6365.96,5897.87,6272.34,48500],["2021-07-20",6272.34,6740.43,5804.26,6740.43,74100],["2021-07-21",6740.43,7021.28,6178.72,6553.19,62000],["2021-07-22",6553.19,6646.81,6085.11,6646.81,45300],["2021-07-23",6646.81,6646.81,6085.11,6365.96,41600],["2021-07-26",6365.96,6459.57,6272.34,6459.57,42700],["2021-07-27",6459.57,6459.57,6085.11,6365.96,126900],["2021-07-28",6459.57,6459.57,6085.11,6365.96,60100],["2021-07-29",6365.96,6365.96,6178.72,6272.34,20500],["2021-07-30",6272.34,6365.96,5991.49,6272.34,26600],["2021-08-02",6272.34,6272.34,5897.87,6272.34,35500],["2021-08-03",6272.34,6272.34,5710.64,5991.49,78900],["2021-08-04",5991.49,6553.19,5991.49,6553.19,122100],["2021-08-05",6740.43,6740.43,6085.11,6553.19,29800],["2021-08-06",6553.19,6553.19,6365.96,6553.19,14500],["2021-08-09",6459.57,6553.19,6272.34,6459.57,15200],["2021-08-10",6459.57,6459.57,6365.96,6459.57,11900],["2021-08-11",6459.57,6553.19,6365.96,6553.19,46300],["2021-08-12",6553.19,6740.43,6459.57,6553.19,21700],["2021-08-13",6553.19,6646.81,6365.96,6646.81,20500],["2021-08-16",6646.81,7208.51,6459.57,6927.66,90200],["2021-08-17",7021.28,7021.28,6740.43,6927.66,37900],["2021-08-18",6927.66,7114.89,6927.66,6927.66,17400],["2021-08-19",7021.28,7208.51,6834.04,7021.28,43000],["2021-08-20",7114.89,7114.89,6927.66,7021.28,24600],["2021-08-23",7021.28,7021.28,6927.66,7021.28,13600],["2021-08-24",7021.28,7114.89,6834.04,7021.28,18300],["2021-08-25",7021.28,7021.28,6927.66,7021.28,12200],["2021-08-26",7114.89,7114.89,7021.28,7021.28,4500],["2021-08-27",7114.89,7676.6,6646.81,7676.6,34600],["2021-08-30",7676.6,7676.6,7208.51,7302.13,7100],["2021-08-31",7395.74,7395.74,7114.89,7114.89,2700],["2021-09-01",7208.51,7208.51,7021.28,7021.28,7500],["2021-09-06",7114.89,7582.98,7114.89,7114.89,43000],["2021-09-07",7395.74,7489.36,6927.66,7302.13,48700],["2021-09-08",7582.98,7582.98,7114.89,7395.74,71200],["2021-09-09",7489.36,7489.36,7302.13,7395.74,40100],["2021-09-10",7489.36,7489.36,7208.51,7395.74,33600],["2021-09-13",7582.98,7582.98,7302.13,7395.74,20400],["2021-09-14",7489.36,7489.36,7302.13,7395.74,19300],["2021-09-15",7395.74,7489.36,7302.13,7302.13,42000],["2021-09-16",7489.36,7489.36,7208.51,7302.13,20200],["2021-09-17",7395.74,7395.74,7114.89,7302.13,16800],["2021-09-20",7302.13,7582.98,7302.13,7489.36,30600],["2021-09-21",7302.13,7302.13,7302.13,7302.13,6600],["2021-09-22",7302.13,7770.21,7208.51,7489.36,211600],["2021-09-23",7676.6,8238.3,7489.36,8238.3,982100],["2021-09-24",8800.0,8987.23,8238.3,8893.62,86500],["2021-09-27",8893.62,8893.62,8051.06,8051.06,382500],["2021-09-28",7302.13,7302.13,7302.13,7302.13,782900],["2021-09-29",6646.81,7302.13,6646.81,6646.81,442100],["2021-09-30",6740.43,7302.13,6740.43,7021.28,71800],["2021-10-01",7021.28,7021.28,6365.96,6834.04,107000],["2021-10-04",6553.19,6740.43,6178.72,6365.96,420500],["2021-10-05",6365.96,6927.66,6272.34,6927.66,146200],["2021-10-06",6834.04,6834.04,6646.81,6646.81,45200],["2021-10-07",6646.81,7021.28,6365.96,6740.43,108300],["2021-10-08",6740.43,6927.66,6553.19,6834.04,32600],["2021-10-11",6740.43,6834.04,6459.57,6459.57,97000],["2021-10-12",6459.57,6553.19,6365.96,6553.19,32000],["2021-10-13",6459.57,6553.19,6459.57,6553.19,29900],["2021-10-14",6459.57,6740.43,6272.34,6740.43,61700],["2021-10-15",6740.43,6740.43,6272.34,6646.81,106300],["2021-10-18",6646.81,6646.81,6365.96,6553.19,81900],["2021-10-19",6553.19,6834.04,6365.96,6834.04,76700],["2021-10-20",6740.43,6927.66,6553.19,6646.81,76700],["2021-10-21",6740.43,7021.28,6646.81,7021.28,267500],["2021-10-22",7021.28,7676.6,7021.28,7582.98,449900],["2021-10-25",7676.6,8331.91,7676.6,8331.91,135500],["2021-10-26",8800.0,9080.85,8051.06,8519.15,641400],["2021-10-27",8519.15,8800.0,8144.68,8519.15,268000],["2021-10-28",8519.15,8612.77,8238.3,8425.53,131800],["2021-10-29",8331.91,9268.09,8331.91,8893.62,280500],["2021-11-01",8987.23,9736.17,8987.23,9642.55,291400],["2021-11-02",9736.17,10578.72,9361.7,9642.55,467100],["2021-11-03",9642.55,9923.4,8987.23,9548.94,551800],["2021-11-04",9548.94,9736.17,9268.09,9548.94,139200],["2021-11-05",9548.94,10110.64,9361.7,9736.17,124900],["2021-11-08",9736.17,10110.64,9548.94,9923.4,129800],["2021-11-09",9923.4,9923.4,9455.32,9455.32,93600],["2021-11-10",9455.32,9455.32,8987.23,9361.7,138600],["2021-11-11",9174.47,9642.55,8987.23,9268.09,190400],["2021-11-12",9268.09,10110.64,9268.09,10110.64,288400],["2021-11-15",10391.49,11046.81,10391.49,11046.81,210700],["2021-11-16",12076.6,12076.6,10204.26,10391.49,358500],["2021-11-17",10110.64,11046.81,9361.7,10953.19,918200],["2021-11-18",10672.34,11234.04,9923.4,10297.87,545200],["2021-11-19",10485.11,11327.66,10297.87,10672.34,356700],["2021-11-22",10578.72,10578.72,9642.55,9642.55,401300],["2021-11-23",9548.94,9736.17,9268.09,9736.17,197300],["2021-11-24",9642.55,10297.87,9548.94,9829.79,68200],["2021-11-25",9548.94,10204.26,8987.23,9829.79,90300],["2021-11-26",9642.55,9829.79,9548.94,9548.94,145500],["2021-11-29",9455.32,10297.87,9268.09,9736.17,221800],["2021-11-30",9736.17,9736.17,9268.09,9548.94,502100],["2021-12-01",9548.94,9642.55,8987.23,9642.55,303300],["2021-12-02",9736.17,10578.72,9736.17,10578.72,287400],["2021-12-03",11514.89,11608.51,10578.72,10859.57,577000],["2021-12-06",10859.57,10859.57,9829.79,9829.79,283300],["2021-12-07",9923.4,10297.87,9361.7,9736.17,338700],["2021-12-08",9736.17,10297.87,9736.17,9829.79,105800],["2021-12-09",9829.79,10485.11,9829.79,10110.64,290300],["2021-12-10",10110.64,10110.64,9642.55,9736.17,153800],["2021-12-13",9736.17,10672.34,9642.55,10204.26,220400],["2021-12-14",10765.96,10765.96,9923.4,9923.4,51300],["2021-12-15",9736.17,9923.4,9642.55,9642.55,119300],["2021-12-16",9829.79,9923.4,9642.55,9829.79,193700],["2021-12-17",9642.55,9829.79,9455.32,9642.55,279800],["2021-12-20",9829.79,10485.11,9829.79,10485.11,619200],["2021-12-21",10578.72,10578.72,9923.4,10204.26,170300],["2021-12-22",10017.02,10297.87,9829.79,10017.02,134800],["2021-12-23",10204.26,10204.26,9455.32,9736.17,257900],["2021-12-24",9548.94,9923.4,9548.94,9829.79,115900],["2021-12-27",9829.79,9829.79,9548.94,9829.79,144600],["2021-12-28",9642.55,9829.79,9361.7,9642.55,424300],["2021-12-29",9361.7,9642.55,9361.7,9548.94,166400],["2021-12-30",9455.32,9642.55,9361.7,9548.94,113300],["2021-12-31",9455.32,9548.94,9361.7,9455.32,145900],["2022-01-04",9455.32,9736.17,9455.32,9455.32,155100],["2022-01-05",9548.94,9548.94,9361.7,9455.32,192500],["2022-01-06",9361.7,9548.94,9268.09,9548.94,193100],["2022-01-07",9548.94,10297.87,9455.32,10110.64,432500],["2022-01-10",9923.4,10578.72,9736.17,10110.64,337600],["2022-01-11",10110.64,10204.26,9642.55,9829.79,121300],["2022-01-12",9548.94,9548.94,9268.09,9548.94,257500],["2022-01-13",9548.94,9548.94,8706.38,8800.0,262400],["2022-01-14",8706.38,9080.85,7957.45,8893.62,76100],["2022-01-17",8987.23,9174.47,8144.68,8144.68,72600],["2022-01-18",7395.74,8144.68,7395.74,7395.74,170410],["2022-01-19",6834.04,7021.28,6740.43,6740.43,127000],["2022-01-20",6553.19,7114.89,6085.11,7114.89,91300],["2022-01-21",7114.89,7489.36,7114.89,7489.36,66700],["2022-01-24",7676.6,7770.21,6740.43,6740.43,64500],["2022-01-25",6740.43,6740.43,6085.11,6365.96,93500],["2022-01-26",6553.19,6740.43,6178.72,6178.72,35800],["2022-01-27",6365.96,6459.57,6085.11,6085.11,93200],["2022-01-28",5991.49,6272.34,5897.87,6272.34,45900],["2022-02-07",6272.34,6834.04,6272.34,6553.19,46800],["2022-02-08",6740.43,6834.04,6740.43,6834.04,9400],["2022-02-09",6834.04,6834.04,6553.19,6740.43,67800],["2022-02-10",6553.19,6834.04,6553.19,6740.43,54600],["2022-02-11",6646.81,6740.43,6553.19,6740.43,41900],["2022-02-14",6740.43,6740.43,6553.19,6553.19,34300],["2022-02-15",6553.19,6740.43,6459.57,6740.43,115400],["2022-02-16",6740.43,6834.04,6740.43,6834.04,35600],["2022-02-17",6834.04,6927.66,6646.81,6834.04,41500],["2022-02-18",6740.43,6834.04,6740.43,6834.04,50700],["2022-02-21",6834.04,7114.89,6740.43,7021.28,115100],["2022-02-22",7021.28,7021.28,6646.81,6740.43,98500],["2022-02-23",6740.43,7021.28,6740.43,7021.28,109100],["2022-02-24",7021.28,7208.51,6646.81,6927.66,110600],["2022-02-25",6927.66,7021.28,6740.43,6927.66,89700],["2022-02-28",6834.04,6834.04,6646.81,6834.04,34000],["2022-03-01",6834.04,6927.66,6740.43,6927.66,48800],["2022-03-02",6927.66,6927.66,6740.43,6740.43,47400],["2022-03-03",6740.43,6927.66,6740.43,6927.66,101100],["2022-03-04",6927.66,7582.98,6927.66,7582.98,175800],["2022-03-07",7582.98,8331.91,7582.98,8331.91,222900],["2022-03-08",8425.53,9080.85,8331.91,8987.23,508300],["2022-03-09",8987.23,9080.85,8144.68,8706.38,103700],["2022-03-10",8425.53,8893.62,8425.53,8706.38,62200],["2022-03-11",8051.06,9080.85,8051.06,8893.62,319700],["2022-03-14",8893.62,9361.7,8425.53,9268.09,396700],["2022-03-15",9268.09,10017.02,8519.15,8519.15,420600],["2022-03-16",8893.62,9361.7,8893.62,9361.7,92200],["2022-03-17",10297.87,10297.87,10110.64,10297.87,525800],["2022-03-18",11327.66,11327.66,11327.66,11327.66,329600],["2022-03-21",12451.06,12451.06,12451.06,12451.06,119200],["2022-03-22",13668.09,13668.09,11421.28,13668.09,1370400],["2022-03-23",14978.72,14978.72,14978.72,14978.72,359400],["2022-03-24",16476.6,16476.6,16476.6,16476.6,399600],["2022-03-25",17693.62,18068.09,17693.62,18068.09,456800],["2022-03-28",19846.81,19846.81,19846.81,19846.81,270800],["2022-03-29",21812.77,21812.77,21812.77,21812.77,93400],["2022-03-30",23965.96,23965.96,19659.57,23872.34,870200],["2022-03-31",23872.34,24059.57,21625.53,22093.62,82300],["2022-04-01",21531.91,23965.96,21063.83,22561.7,95900],["2022-04-04",22561.7,22936.17,21531.91,22842.55,135100],["2022-04-05",22748.94,24153.19,22468.09,23591.49,64500],["2022-04-06",25089.36,25931.91,25089.36,25931.91,18700],["2022-04-07",28459.57,28459.57,25931.91,28459.57,194200],["2022-04-08",26212.77,30612.77,26119.15,29208.51,61700],["2022-04-12",29208.51,32110.64,28553.19,32110.64,88300],["2022-04-13",35293.62,35293.62,33234.04,35293.62,99000],["2022-04-14",38382.98,38382.98,37446.81,38382.98,74700],["2022-04-15",39038.3,41659.57,34544.68,36136.17,48400],["2022-04-18",36136.17,36136.17,32578.72,32578.72,60200],["2022-04-19",29395.74,29395.74,29395.74,29395.74,4300],["2022-04-20",26493.62,26493.62,26493.62,26493.62,22400],["2022-04-21",23872.34,23872.34,23872.34,23872.34,8800],["2022-04-22",21531.91,21531.91,21531.91,21531.91,8900],["2022-04-25",19378.72,23404.26,19378.72,20127.66,178500],["2022-04-26",19659.57,22093.62,18255.32,22093.62,35400],["2022-04-27",22187.23,24246.81,22187.23,24246.81,44200],["2022-04-28",26587.23,26587.23,26587.23,26587.23,38800],["2022-04-29",29208.51,29208.51,29021.28,29208.51,105000],["2022-05-04",31829.79,32017.02,29302.13,30425.53,35000],["2022-05-05",30144.68,30144.68,27429.79,27429.79,95500],["2022-05-06",24714.89,29021.28,24714.89,27710.64,35300],["2022-05-09",25089.36,27897.87,24995.74,27710.64,25700],["2022-05-10",25276.6,27710.64,24995.74,25182.98,35400],["2022-05-11",25182.98,26868.09,23497.87,25744.68,14100],["2022-05-12",25744.68,26212.77,23404.26,25276.6,10900],["2022-05-13",22936.17,23404.26,22748.94,22748.94,12100],["2022-05-16",20502.13,22468.09,20502.13,20502.13,62800],["2022-05-17",20502.13,22468.09,18536.17,22468.09,18200],["2022-05-18",23872.34,24714.89,22936.17,24059.57,47500],["2022-05-19",23685.11,24059.57,22000.0,23685.11,26900],["2022-05-20",23685.11,23685.11,21719.15,23310.64,34200],["2022-05-23",21344.68,22936.17,21157.45,22655.32,21900],["2022-05-24",21531.91,22561.7,21063.83,21344.68,11400],["2022-05-25",22936.17,23404.26,20595.74,21531.91,15600],["2022-05-26",21531.91,21531.91,21531.91,21531.91,0],["2022-05-27",19378.72,20595.74,19378.72,19378.72,86900],["2022-05-30",19378.72,19378.72,19378.72,19378.72,0],["2022-05-31",19378.72,19378.72,19378.72,19378.72,0],["2022-06-01",19378.72,19378.72,19378.72,19378.72,0],["2022-06-02",19378.72,19378.72,19378.72,19378.72,0],["2022-06-03",17506.38,17506.38,17506.38,17506.38,13900],["2022-06-06",17506.38,17506.38,17506.38,17506.38,0],["2022-06-07",17506.38,17506.38,17506.38,17506.38,0],["2022-06-08",17506.38,17506.38,17506.38,17506.38,0],["2022-06-09",17506.38,17506.38,17506.38,17506.38,0],["2022-06-10",15821.28,15821.28,15821.28,15821.28,75700],["2022-06-13",15821.28,15821.28,15821.28,15821.28,0],["2022-06-14",15821.28,15821.28,15821.28,15821.28,0],["2022-06-15",15821.28,15821.28,15821.28,15821.28,0],["2022-06-16",15821.28,15821.28,15821.28,15821.28,0],["2022-06-17",14323.4,14323.4,14323.4,14323.4,32700],["2022-06-20",14323.4,14323.4,14323.4,14323.4,0],["2022-06-21",14323.4,14323.4,14323.4,14323.4,0],["2022-06-22",14323.4,14323.4,14323.4,14323.4,0],["2022-06-23",14323.4,14323.4,14323.4,14323.4,0],["2022-06-24",13012.77,13012.77,12919.15,12919.15,10900],["2022-06-27",12919.15,12919.15,12919.15,12919.15,0],["2022-06-28",12919.15,12919.15,12919.15,12919.15,0],["2022-06-29",12919.15,12919.15,12919.15,12919.15,0],["2022-06-30",12919.15,12919.15,12919.15,12919.15,0],["2022-07-01",11702.13,14136.17,11702.13,13387.23,110851],["2022-07-04",13387.23,13387.23,13387.23,13387.23,0],["2022-07-05",13387.23,13387.23,13387.23,13387.23,0],["2022-07-06",13387.23,13387.23,13387.23,13387.23,0],["2022-07-07",13387.23,13387.23,13387.23,13387.23,0],["2022-07-08",13387.23,14697.87,13387.23,14697.87,107700],["2022-07-11",14697.87,14697.87,14697.87,14697.87,0],["2022-07-12",14697.87,14697.87,14697.87,14697.87,0],["2022-07-13",14697.87,14697.87,14697.87,14697.87,0],["2022-07-14",14697.87,14697.87,14697.87,14697.87,0],["2022-07-15",14791.49,16008.51,14791.49,14791.49,28900],["2022-07-18",14791.49,14791.49,14791.49,14791.49,0],["2022-07-19",14791.49,14791.49,14791.49,14791.49,0],["2022-07-20",14791.49,14791.49,14791.49,14791.49,0],["2022-07-21",14791.49,14791.49,14791.49,14791.49,0],["2022-07-22",14791.49,15446.81,13387.23,13387.23,52100],["2022-07-25",13387.23,13387.23,13387.23,13387.23,0],["2022-07-26",13387.23,13387.23,13387.23,13387.23,0],["2022-07-27",13387.23,13387.23,13387.23,13387.23,0],["2022-07-28",13387.23,13387.23,13387.23,13387.23,0],["2022-07-29",12170.21,14042.55,12170.21,13761.7,36700],["2022-08-01",13761.7,13761.7,13761.7,13761.7,0],["2022-08-02",13761.7,13761.7,13761.7,13761.7,0],["2022-08-03",13761.7,13761.7,13761.7,13761.7,0],["2022-08-04",13761.7,13761.7,13761.7,13761.7,0],["2022-08-05",13761.7,13761.7,12451.06,12544.68,104100],["2022-08-08",12544.68,12544.68,12544.68,12544.68,0],["2022-08-09",12544.68,12544.68,12544.68,12544.68,0],["2022-08-10",12544.68,12544.68,12544.68,12544.68,0],["2022-08-11",12544.68,12544.68,12544.68,12544.68,0],["2022-08-12",11702.13,11889.36,11327.66,11327.66,91000],["2022-08-15",11327.66,11327.66,11327.66,11327.66,0],["2022-08-16",11327.66,11327.66,11327.66,11327.66,0],["2022-08-17",11327.66,11327.66,11327.66,11327.66,0],["2022-08-18",11327.66,11327.66,11327.66,11327.66,0],["2022-08-19",11982.98,11982.98,10204.26,10204.26,57000],["2022-08-22",10204.26,10204.26,10204.26,10204.26,0],["2022-08-23",10204.26,10204.26,10204.26,10204.26,0],["2022-08-24",10204.26,10204.26,10204.26,10204.26,0],["2022-08-25",10204.26,10204.26,10204.26,10204.26,0],["2022-08-26",10485.11,10765.96,9361.7,10204.26,62300],["2022-08-29",10204.26,10204.26,10204.26,10204.26,0],["2022-08-30",10204.26,10204.26,10204.26,10204.26,0],["2022-08-31",10204.26,10204.26,10204.26,10204.26,0],["2022-09-05",10204.26,10204.26,10204.26,10204.26,0],["2022-09-06",10204.26,10204.26,10204.26,10204.26,0],["2022-09-07",10204.26,10204.26,10204.26,10204.26,0],["2022-09-08",10204.26,10204.26,10204.26,10204.26,0],["2022-09-09",9268.09,9268.09,9268.09,9268.09,20100],["2022-09-12",9268.09,9268.09,9268.09,9268.09,0],["2022-09-13",9268.09,9268.09,9268.09,9268.09,0],["2022-09-14",9268.09,9268.09,9268.09,9268.09,0],["2022-09-15",9268.09,9268.09,9268.09,9268.09,0],["2022-09-16",9268.09,9268.09,9268.09,9268.09,0],["2022-09-19",9268.09,9268.09,9268.09,9268.09,0],["2022-09-20",9268.09,9268.09,9268.09,9268.09,0],["2022-09-21",9268.09,9268.09,9268.09,9268.09,0],["2022-09-22",9268.09,9268.09,9268.09,9268.09,0],["2022-09-23",9268.09,9268.09,9268.09,9268.09,0],["2022-09-26",9268.09,9268.09,9268.09,9268.09,0],["2022-09-27",9268.09,9268.09,9268.09,9268.09,0],["2022-09-28",9268.09,9268.09,9268.09,9268.09,0],["2022-09-29",9268.09,9268.09,9268.09,9268.09,0],["2022-09-30",9268.09,9268.09,9268.09,9268.09,0],["2022-10-03",9268.09,9268.09,9268.09,9268.09,0],["2022-10-04",9268.09,9268.09,9268.09,9268.09,0],["2022-10-05",9268.09,9268.09,9268.09,9268.09,0],["2022-10-06",9268.09,9268.09,9268.09,9268.09,0],["2022-10-07",9268.09,9268.09,9268.09,9268.09,0],["2022-10-10",9268.09,9268.09,9268.09,9268.09,0],["2022-10-11",9268.09,9268.09,9268.09,9268.09,0],["2022-10-12",9268.09,9268.09,9268.09,9268.09,0],["2022-10-13",9268.09,9268.09,9268.09,9268.09,0],["2022-10-14",9268.09,9268.09,9268.09,9268.09,0],["2022-10-17",9268.09,9268.09,9268.09,9268.09,0],["2022-10-18",9268.09,9268.09,9268.09,9268.09,0],["2022-10-19",9268.09,9268.09,9268.09,9268.09,0],["2022-10-20",9268.09,9268.09,9268.09,9268.09,0],["2022-10-21",9268.09,9268.09,9268.09,9268.09,0],["2022-10-24",9268.09,9268.09,9268.09,9268.09,0],["2022-10-25",9268.09,9268.09,9268.09,9268.09,0],["2022-10-26",9268.09,9268.09,9268.09,9268.09,0],["2022-10-27",9268.09,9268.09,9268.09,9268.09,0],["2022-10-28",9268.09,9268.09,9268.09,9268.09,0],["2022-10-31",9268.09,9268.09,9268.09,9268.09,0],["2022-11-01",9268.09,9268.09,9268.09,9268.09,0],["2022-11-02",9268.09,9268.09,9268.09,9268.09,0],["2022-11-03",9268.09,9268.09,9268.09,9268.09,0],["2022-11-04",9268.09,9268.09,9268.09,9268.09,0],["2022-11-07",9268.09,9268.09,9268.09,9268.09,0],["2022-11-08",9268.09,9268.09,9268.09,9268.09,0],["2022-11-09",9268.09,9268.09,9268.09,9268.09,0],["2022-11-10",9268.09,9268.09,9268.09,9268.09,0],["2022-11-11",9268.09,9268.09,9268.09,9268.09,0],["2022-11-14",9268.09,9268.09,9268.09,9268.09,0],["2022-11-15",9268.09,9268.09,9268.09,9268.09,0],["2022-11-16",9268.09,9268.09,9268.09,9268.09,0],["2022-11-17",9268.09,9268.09,9268.09,9268.09,0],["2022-11-18",9268.09,9268.09,9268.09,9268.09,0],["2022-11-21",9268.09,9268.09,9268.09,9268.09,0],["2022-11-22",9268.09,9268.09,9268.09,9268.09,0],["2022-11-23",9268.09,9268.09,9268.09,9268.09,0],["2022-11-24",9268.09,9268.09,9268.09,9268.09,0],["2022-11-25",9268.09,9268.09,9268.09,9268.09,0],["2022-11-28",9268.09,9268.09,9268.09,9268.09,0],["2022-11-29",9268.09,9268.09,9268.09,9268.09,0],["2022-11-30",9268.09,9268.09,9268.09,9268.09,0],["2022-12-01",9268.09,9268.09,9268.09,9268.09,0],["2022-12-02",9268.09,9268.09,9268.09,9268.09,0],["2022-12-05",9268.09,9268.09,9268.09,9268.09,0],["2022-12-06",9268.09,9268.09,9268.09,9268.09,0],["2022-12-07",9268.09,9268.09,9268.09,9268.09,0],["2022-12-08",9268.09,9268.09,9268.09,9268.09,0],["2022-12-09",9268.09,9268.09,9268.09,9268.09,0],["2022-12-12",9268.09,9268.09,9268.09,9268.09,0],["2022-12-13",9268.09,9268.09,9268.09,9268.09,0],["2022-12-14",9268.09,9268.09,9268.09,9268.09,0],["2022-12-15",9268.09,9268.09,9268.09,9268.09,0],["2022-12-16",9268.09,9268.09,9268.09,9268.09,0],["2022-12-19",9268.09,9268.09,9268.09,9268.09,0],["2022-12-20",9268.09,9268.09,9268.09,9268.09,0],["2022-12-21",9268.09,9268.09,9268.09,9268.09,0],["2022-12-22",9268.09,9268.09,9268.09,9268.09,0],["2022-12-23",9268.09,9268.09,9268.09,9268.09,0],["2022-12-26",9268.09,9268.09,9268.09,9268.09,0],["2022-12-27",9268.09,9268.09,9268.09,9268.09,0],["2022-12-28",9268.09,9268.09,9268.09,9268.09,0],["2022-12-29",9268.09,9268.09,9268.09,9268.09,0],["2022-12-30",9268.09,9268.09,9268.09,9268.09,0],["2023-01-03",9268.09,9268.09,9268.09,9268.09,0],["2023-01-04",9268.09,9268.09,9268.09,9268.09,0],["2023-01-05",9268.09,9268.09,9268.09,9268.09,0],["2023-01-06",9268.09,9268.09,9268.09,9268.09,0],["2023-01-09",9268.09,9268.09,9268.09,9268.09,0],["2023-01-10",9268.09,9268.09,9268.09,9268.09,0],["2023-01-11",9268.09,9268.09,9268.09,9268.09,0],["2023-01-12",9268.09,9268.09,9268.09,9268.09,0],["2023-01-13",9268.09,9268.09,9268.09,9268.09,0],["2023-01-16",9268.09,9268.09,9268.09,9268.09,0],["2023-01-17",9268.09,9268.09,9268.09,9268.09,0],["2023-01-18",9268.09,9268.09,9268.09,9268.09,0],["2023-01-19",9268.09,9268.09,9268.09,9268.09,0],["2023-01-27",9268.09,9268.09,9268.09,9268.09,0],["2023-01-30",9268.09,9268.09,9268.09,9268.09,0],["2023-01-31",9268.09,9268.09,9268.09,9268.09,0],["2023-02-01",9268.09,9268.09,9268.09,9268.09,0],["2023-02-02",9268.09,9268.09,9268.09,9268.09,0],["2023-02-03",9268.09,9268.09,9268.09,9268.09,0],["2023-02-06",9268.09,9268.09,9268.09,9268.09,0],["2023-02-07",9268.09,9268.09,9268.09,9268.09,0],["2023-02-08",9268.09,9268.09,9268.09,9268.09,0],["2023-02-09",9268.09,9268.09,9268.09,9268.09,0],["2023-02-10",9268.09,9268.09,9268.09,9268.09,0],["2023-02-13",9268.09,9268.09,9268.09,9268.09,0],["2023-02-14",9268.09,9268.09,9268.09,9268.09,0],["2023-02-15",9268.09,9268.09,9268.09,9268.09,0],["2023-02-16",9268.09,9268.09,9268.09,9268.09,0],["2023-02-17",9268.09,9268.09,9268.09,9268.09,0],["2023-02-20",9268.09,9268.09,9268.09,9268.09,0],["2023-02-21",9268.09,9268.09,9268.09,9268.09,0],["2023-02-22",9268.09,9268.09,9268.09,9268.09,0],["2023-02-23",9268.09,9268.09,9268.09,9268.09,0],["2023-02-24",9268.09,9268.09,9268.09,9268.09,0],["2023-02-27",9268.09,9268.09,9268.09,9268.09,0],["2023-02-28",9268.09,9268.09,9268.09,9268.09,0],["2023-03-01",9268.09,9268.09,9268.09,9268.09,0],["2023-03-02",9268.09,9268.09,9268.09,9268.09,0],["2023-03-03",9268.09,9268.09,9268.09,9268.09,0],["2023-03-06",9268.09,9268.09,9268.09,9268.09,0],["2023-03-07",9268.09,9268.09,9268.09,9268.09,0],["2023-03-08",9268.09,9268.09,9268.09,9268.09,0],["2023-03-09",9268.09,9268.09,9268.09,9268.09,0],["2023-03-10",9268.09,9268.09,9268.09,9268.09,0],["2023-03-13",10110.64,10110.64,8425.53,8519.15,269200],["2023-03-14",8425.53,9361.7,8425.53,8612.77,60900],["2023-03-15",9174.47,9455.32,8706.38,9455.32,81500],["2023-03-16",9829.79,10391.49,8987.23,10391.49,34700],["2023-03-17",11421.28,11421.28,11327.66,11421.28,42000],["2023-03-20",12544.68,12544.68,12544.68,12544.68,52700],["2023-03-21",13761.7,13761.7,13761.7,13761.7,36100],["2023-03-22",15072.34,15072.34,12451.06,14697.87,328700],["2023-03-23",14791.49,16102.13,14697.87,15259.57,203300],["2023-03-24",16570.21,16570.21,14978.72,15072.34,84300],["2023-03-27",15165.96,15914.89,15072.34,15072.34,125300],["2023-03-28",14417.02,15353.19,14323.4,14604.26,48600],["2023-03-29",14510.64,14510.64,13761.7,13948.94,81500],["2023-03-30",14042.55,14042.55,13574.47,13574.47,62200],["2023-03-31",13574.47,14042.55,12731.91,12731.91,87500],["2023-04-03",12731.91,13387.23,11982.98,13012.77,63800],["2023-04-04",13012.77,13106.38,12731.91,13106.38,64100],["2023-04-05",12638.3,13293.62,12638.3,13012.77,46300],["2023-04-06",12731.91,14229.79,12638.3,14229.79,82600],["2023-04-07",15540.43,15540.43,14229.79,14417.02,78900],["2023-04-10",14978.72,14978.72,13668.09,13761.7,24200],["2023-04-11",13761.7,14042.55,13387.23,13761.7,34600],["2023-04-12",13761.7,14042.55,13574.47,13761.7,20100],["2023-04-13",13574.47,14604.26,13574.47,13668.09,33400],["2023-04-14",14042.55,14510.64,13761.7,14042.55,61900],["2023-04-17",14042.55,14229.79,13668.09,14136.17,238100],["2023-04-18",13668.09,14042.55,13668.09,13855.32,16300],["2023-04-19",14042.55,14042.55,13761.7,13761.7,14800],["2023-04-20",13761.7,13855.32,13668.09,13668.09,29000],["2023-04-21",14323.4,14323.4,13106.38,13855.32,9300],["2023-04-24",13574.47,13668.09,12919.15,13668.09,15600],["2023-04-25",13668.09,13668.09,12919.15,12919.15,93800],["2023-04-26",12919.15,13761.7,12919.15,13761.7,35000],["2023-04-27",13668.09,13668.09,13012.77,13012.77,2400],["2023-04-28",12919.15,12919.15,12731.91,12825.53,19000],["2023-05-04",12170.21,12731.91,12170.21,12544.68,20800],["2023-05-05",12357.45,12544.68,12357.45,12451.06,8400],["2023-05-08",12451.06,12451.06,12170.21,12451.06,13900],["2023-05-09",12451.06,13574.47,12076.6,12731.91,48600],["2023-05-10",12731.91,12731.91,12357.45,12357.45,6000],["2023-05-11",12357.45,12357.45,11982.98,11982.98,68500],["2023-05-12",11608.51,12170.21,11421.28,11889.36,20700],["2023-05-15",11889.36,12170.21,11327.66,11327.66,14700],["2023-05-16",10859.57,11046.81,10765.96,10859.57,16900],["2023-05-17",11046.81,11234.04,10765.96,10765.96,73600],["2023-05-18",10578.72,10578.72,9829.79,10391.49,23500],["2023-05-19",9829.79,10765.96,9829.79,10765.96,12300],["2023-05-22",10859.57,10953.19,10110.64,10578.72,8200],["2023-05-23",10017.02,10485.11,9829.79,9829.79,19000],["2023-05-24",9548.94,10485.11,9455.32,9642.55,44100],["2023-05-25",9548.94,9829.79,9548.94,9548.94,11700],["2023-05-26",9455.32,9829.79,9455.32,9455.32,10600],["2023-05-29",9455.32,10110.64,9455.32,10110.64,87700],["2023-05-30",10110.64,10110.64,9642.55,10110.64,9600],["2023-05-31",10485.11,10485.11,9736.17,10110.64,6900],["2023-06-01",9829.79,10204.26,9642.55,10204.26,20700],["2023-06-02",10110.64,10204.26,9548.94,9829.79,38000],["2023-06-05",9642.55,10765.96,9455.32,10765.96,198500],["2023-06-06",11046.81,11795.74,10765.96,11795.74,64800],["2023-06-07",12638.3,12919.15,11327.66,11514.89,190700],["2023-06-08",11327.66,11702.13,11140.43,11140.43,32100],["2023-06-09",10297.87,11514.89,10204.26,10765.96,33700],["2023-06-12",10297.87,11046.81,10297.87,11046.81,21200],["2023-06-13",10765.96,11140.43,10017.02,11140.43,76700],["2023-06-14",10953.19,11046.81,10204.26,10204.26,42700],["2023-06-15",10204.26,10204.26,9548.94,9829.79,59300],["2023-06-16",9548.94,9829.79,9455.32,9736.17,63200],["2023-06-19",9361.7,9923.4,9361.7,9923.4,40000],["2023-06-20",9548.94,10859.57,9361.7,10297.87,31400],["2023-06-21",10297.87,11046.81,10297.87,10859.57,281400],["2023-06-22",11327.66,11327.66,10672.34,10859.57,184100],["2023-06-23",10859.57,11046.81,10765.96,10859.57,43400],["2023-06-26",10297.87,10765.96,10297.87,10391.49,57800],["2023-06-27",10391.49,10672.34,10297.87,10672.34,39900],["2023-06-28",10859.57,11327.66,10765.96,10953.19,116000],["2023-06-29",10859.57,11140.43,10578.72,10578.72,150000],["2023-06-30",10578.72,11046.81,10485.11,10578.72,21800],["2023-07-03",10485.11,11140.43,10485.11,10859.57,8700],["2023-07-04",10578.72,10859.57,10297.87,10672.34,80100],["2023-07-05",10297.87,10859.57,10297.87,10485.11,28600],["2023-07-06",10485.11,10953.19,10485.11,10953.19,65400],["2023-07-07",11046.81,11608.51,10953.19,11514.89,34700],["2023-07-10",11514.89,12076.6,11421.28,11421.28,11300],["2023-07-11",10765.96,11514.89,10672.34,11234.04,110000],["2023-07-12",11046.81,11234.04,10859.57,11046.81,80200],["2023-07-13",10765.96,12076.6,10297.87,12076.6,151100],["2023-07-14",13106.38,13106.38,12170.21,12170.21,42900],["2023-07-17",12170.21,12544.68,11702.13,12076.6,89000],["2023-07-18",11795.74,12451.06,11702.13,11702.13,21200],["2023-07-19",12076.6,12076.6,11421.28,11421.28,18500],["2023-07-20",11234.04,12544.68,11234.04,11608.51,52200],["2023-07-21",11514.89,11608.51,11327.66,11327.66,32700],["2023-07-24",11421.28,11795.74,11140.43,11514.89,465500],["2023-07-25",11514.89,11514.89,11234.04,11514.89,30400],["2023-07-26",11327.66,11702.13,11234.04,11514.89,262200],["2023-07-27",11327.66,12076.6,11234.04,12076.6,46300],["2023-07-28",11514.89,12076.6,11514.89,11514.89,11700],["2023-07-31",11514.89,12170.21,11514.89,12170.21,103000],["2023-08-01",12170.21,12170.21,11608.51,11795.74,26900],["2023-08-02",11795.74,11795.74,11514.89,11514.89,22400],["2023-08-03",11421.28,12170.21,11421.28,11982.98,21800],["2023-08-04",11608.51,11702.13,11608.51,11608.51,16600],["2023-08-07",11608.51,11982.98,11234.04,11702.13,154800],["2023-08-08",11702.13,11982.98,11234.04,11889.36,209100],["2023-08-09",11702.13,11889.36,11514.89,11889.36,408700],["2023-08-10",11889.36,12170.21,11327.66,11889.36,72300],["2023-08-11",11795.74,11889.36,11327.66,11608.51,90900],["2023-08-14",11608.51,12638.3,11608.51,11982.98,193600],["2023-08-15",12544.68,12544.68,11608.51,11608.51,144800],["2023-08-16",11889.36,12170.21,11702.13,11889.36,111300],["2023-08-17",11702.13,12170.21,11702.13,11889.36,202000],["2023-08-18",12544.68,12638.3,11421.28,12170.21,125000],["2023-08-21",11702.13,12731.91,11702.13,12731.91,82000],["2023-08-22",13012.77,13948.94,12170.21,13293.62,112900],["2023-08-23",13387.23,14604.26,12731.91,12731.91,245800],["2023-08-24",12731.91,12731.91,12263.83,12638.3,41700],["2023-08-25",13012.77,13012.77,12357.45,12638.3,112000],["2023-08-28",12357.45,13106.38,12357.45,12638.3,81400],["2023-08-29",13012.77,13012.77,12638.3,12825.53,4300],["2023-08-30",12263.83,12638.3,12263.83,12638.3,46800],["2023-08-31",12263.83,12731.91,12263.83,12544.68,69700],["2023-09-05",12451.06,12638.3,12451.06,12544.68,66900],["2023-09-06",12451.06,12825.53,12357.45,12825.53,117500],["2023-09-07",12638.3,12825.53,12638.3,12825.53,66200],["2023-09-08",12825.53,13012.77,12451.06,13012.77,103200],["2023-09-11",13480.85,13480.85,12825.53,13293.62,185800],["2023-09-12",13293.62,13387.23,12638.3,12638.3,15800],["2023-09-13",12638.3,13855.32,12638.3,13855.32,200300],["2023-09-14",14229.79,15165.96,14229.79,15165.96,159200],["2023-09-15",16663.83,16663.83,16663.83,16663.83,38000],["2023-09-18",18255.32,18255.32,18255.32,18255.32,43100],["2023-09-19",20034.04,20034.04,18255.32,19753.19,282300],["2023-09-20",19659.57,21719.15,18348.94,21719.15,120400],["2023-09-21",21906.38,23872.34,20595.74,20782.98,314200],["2023-09-22",19097.87,21063.83,19097.87,19472.34,69200],["2023-09-25",19472.34,21344.68,19472.34,19753.19,143500],["2023-09-26",19659.57,21531.91,17787.23,21531.91,123700],["2023-09-27",20502.13,21063.83,19472.34,21063.83,67800],["2023-09-28",21063.83,21063.83,19097.87,20127.66,21800],["2023-09-29",19378.72,19659.57,18723.4,19004.26,82400],["2023-10-02",18723.4,19940.43,17600.0,19472.34,34000],["2023-10-03",18723.4,19191.49,17974.47,19191.49,76400],["2023-10-04",18255.32,19846.81,18161.7,19846.81,21800],["2023-10-05",19846.81,20970.21,19191.49,20782.98,43300],["2023-10-06",20595.74,20595.74,19097.87,20502.13,35800],["2023-10-09",19285.11,20127.66,19285.11,20127.66,56800],["2023-10-10",20034.04,20034.04,19378.72,19846.81,19100],["2023-10-11",19846.81,20782.98,19846.81,20408.51,6200],["2023-10-12",20408.51,21157.45,20221.28,21157.45,50300],["2023-10-13",21531.91,21719.15,20127.66,20595.74,45300],["2023-10-16",20595.74,20595.74,20127.66,20314.89,51000],["2023-10-17",20127.66,20314.89,19753.19,20034.04,49200],["2023-10-18",19191.49,19659.57,18723.4,19565.96,61100],["2023-10-19",19191.49,21063.83,18723.4,20127.66,56100],["2023-10-20",19191.49,20876.6,18348.94,20221.28,14200],["2023-10-23",18723.4,20221.28,18536.17,20221.28,2500],["2023-10-24",18723.4,20221.28,18629.79,20221.28,7400],["2023-10-25",20689.36,21531.91,18723.4,20034.04,28200],["2023-10-26",20127.66,20502.13,18348.94,20034.04,10300],["2023-10-27",18723.4,20034.04,18161.7,18161.7,18200],["2023-10-30",18161.7,18442.55,17787.23,18442.55,42800],["2023-10-31",17412.77,18255.32,16944.68,16944.68,42500],["2023-11-01",16944.68,18161.7,15259.57,18161.7,69100],["2023-11-02",19004.26,19940.43,16757.45,18348.94,11600],["2023-11-03",16663.83,18536.17,16663.83,17787.23,7800],["2023-11-06",17787.23,19191.49,16944.68,18723.4,18200],["2023-11-07",17319.15,17974.47,17225.53,17693.62,17500],["2023-11-08",17693.62,17693.62,16851.06,17225.53,28000],["2023-11-09",17600.0,17600.0,16570.21,17131.91,23200],["2023-11-10",16382.98,17319.15,16289.36,17225.53,8100],["2023-11-13",17412.77,17412.77,16570.21,17131.91,83800],["2023-11-14",17131.91,17412.77,16851.06,17412.77,35900],["2023-11-15",17880.85,17880.85,17038.3,17412.77,46600],["2023-11-16",17412.77,17787.23,17131.91,17131.91,5800],["2023-11-17",17038.3,17319.15,16382.98,17319.15,25500],["2023-11-20",16382.98,17319.15,16289.36,17225.53,6700],["2023-11-21",16476.6,16944.68,16476.6,16944.68,29300],["2023-11-22",16944.68,17693.62,16851.06,17600.0,41300],["2023-11-23",17038.3,18723.4,16944.68,18723.4,26700],["2023-11-24",18255.32,20408.51,18255.32,20314.89,40000],["2023-11-27",20314.89,21344.68,19191.49,20689.36,70500],["2023-11-28",20689.36,20689.36,18910.64,20689.36,18600],["2023-11-29",19659.57,19846.81,18629.79,18629.79,75200],["2023-11-30",18629.79,18910.64,16851.06,18910.64,27000],["2023-12-01",19097.87,19097.87,17787.23,17787.23,4100],["2023-12-04",16757.45,17974.47,16757.45,17412.77,15400],["2023-12-05",17974.47,17974.47,17038.3,17131.91,24500],["2023-12-06",16944.68,17600.0,16944.68,17600.0,3500],["2023-12-07",17600.0,18068.09,17319.15,18068.09,2400],["2023-12-08",17319.15,17880.85,16944.68,17880.85,15700],["2023-12-11",17974.47,17974.47,17131.91,17880.85,4400],["2023-12-12",17787.23,18068.09,17319.15,18068.09,16900],["2023-12-13",17412.77,18068.09,17319.15,18068.09,23000],["2023-12-14",17225.53,18348.94,17225.53,18348.94,48700],["2023-12-15",18068.09,18910.64,18068.09,18910.64,50500],["2023-12-18",18255.32,18723.4,18255.32,18723.4,9600],["2023-12-19",18161.7,18536.17,18161.7,18536.17,5700],["2023-12-20",18536.17,18629.79,18255.32,18629.79,15900],["2023-12-21",17974.47,18629.79,17974.47,18629.79,11700],["2023-12-22",17974.47,19472.34,17974.47,19191.49,32700],["2023-12-25",20408.51,20408.51,19378.72,19753.19,86100],["2023-12-26",19846.81,21063.83,19753.19,21063.83,88500],["2023-12-27",21157.45,21719.15,21063.83,21625.53,61400],["2023-12-28",21344.68,21719.15,20502.13,21438.3,130100],["2023-12-29",20595.74,21063.83,20221.28,21063.83,79000],["2024-01-02",21063.83,21063.83,20034.04,20595.74,65800],["2024-01-03",19940.43,20876.6,19940.43,20876.6,11900],["2024-01-04",20314.89,20408.51,20034.04,20221.28,72700],["2024-01-05",20408.51,20595.74,20034.04,20408.51,42400],["2024-01-08",20127.66,20595.74,20127.66,20595.74,53000],["2024-01-09",20502.13,20595.74,20408.51,20595.74,96700],["2024-01-10",20408.51,20595.74,20127.66,20595.74,76100],["2024-01-11",20689.36,20689.36,20127.66,20502.13,31900],["2024-01-12",20221.28,20314.89,19940.43,20314.89,80700],["2024-01-15",20034.04,20127.66,19659.57,19753.19,76100],["2024-01-16",19753.19,20034.04,19472.34,20034.04,27600],["2024-01-17",19753.19,19940.43,19565.96,19940.43,26600],["2024-01-18",19753.19,19753.19,19565.96,19753.19,15800],["2024-01-19",18442.55,19472.34,18068.09,19472.34,77900],["2024-01-22",18910.64,19472.34,18910.64,19472.34,13200],["2024-01-23",19191.49,19378.72,19191.49,19378.72,5200],["2024-01-24",18442.55,19378.72,18442.55,19378.72,2300],["2024-01-25",17974.47,20034.04,17974.47,19472.34,34300],["2024-01-26",18817.02,19846.81,18629.79,19659.57,71800],["2024-01-29",18817.02,18910.64,18536.17,18723.4,21800],["2024-01-30",17506.38,18910.64,17506.38,18910.64,88800],["2024-01-31",18255.32,18910.64,18255.32,18910.64,12400],["2024-02-01",18723.4,19004.26,18723.4,19004.26,10100],["2024-02-02",19004.26,19097.87,17880.85,18723.4,27600],["2024-02-05",17974.47,18255.32,17787.23,18255.32,10900],["2024-02-06",17880.85,18348.94,17880.85,18348.94,4500],["2024-02-07",17880.85,18255.32,17880.85,18255.32,22300],["2024-02-15",17506.38,18255.32,17506.38,18255.32,31500],["2024-02-16",17880.85,18629.79,17787.23,17787.23,7900],["2024-02-19",17880.85,18161.7,17225.53,18161.7,20100],["2024-02-20",18723.4,18723.4,17693.62,18161.7,18400],["2024-02-21",17693.62,18161.7,17693.62,18161.7,34200],["2024-02-22",17412.77,18161.7,17412.77,18161.7,7800],["2024-02-23",18068.09,18068.09,17412.77,18068.09,9500],["2024-02-26",17319.15,17974.47,17319.15,17787.23,8300],["2024-02-27",17787.23,18255.32,17787.23,18255.32,32900],["2024-02-28",18255.32,18536.17,18255.32,18536.17,3900],["2024-02-29",18255.32,18536.17,18068.09,18536.17,9400],["2024-03-01",20127.66,20127.66,18442.55,18723.4,27100],["2024-03-04",17506.38,19004.26,17506.38,18910.64,27700],["2024-03-05",18910.64,19191.49,18910.64,19191.49,29500],["2024-03-06",17974.47,19191.49,17974.47,19191.49,7900],["2024-03-07",18723.4,18723.4,18442.55,18723.4,10900],["2024-03-08",17880.85,18723.4,17880.85,18536.17,28700],["2024-03-11",17600.0,18442.55,17600.0,18442.55,7600],["2024-03-12",18161.7,18723.4,18161.7,18629.79,1900],["2024-03-13",18536.17,18536.17,18068.09,18442.55,3000],["2024-03-14",17974.47,18442.55,17880.85,18442.55,2700],["2024-03-15",17974.47,18348.94,17787.23,18348.94,8600],["2024-03-18",17880.85,18536.17,17693.62,18536.17,26200],["2024-03-19",18536.17,18536.17,17787.23,18348.94,59100],["2024-03-20",17880.85,18161.7,17600.0,17880.85,105900],["2024-03-21",17880.85,17880.85,17693.62,17787.23,24900],["2024-03-22",17600.0,17787.23,17600.0,17787.23,15200],["2024-03-25",17693.62,17787.23,17506.38,17787.23,11500],["2024-03-26",18161.7,18161.7,17787.23,17974.47,86800],["2024-03-27",18161.7,18629.79,18161.7,18255.32,22900],["2024-03-28",18161.7,18442.55,18068.09,18442.55,69500],["2024-03-29",18348.94,18442.55,18255.32,18442.55,11200],["2024-04-01",18442.55,18442.55,18442.55,18442.55,7100],["2024-04-02",18068.09,19004.26,18068.09,19004.26,5000],["2024-04-03",18723.4,18910.64,18161.7,18910.64,8600],["2024-04-04",17880.85,18723.4,17319.15,18723.4,10100],["2024-04-05",18255.32,18255.32,17506.38,18161.7,23300],["2024-04-08",17412.77,18255.32,17412.77,18068.09,18500],["2024-04-09",17787.23,17974.47,16944.68,17974.47,23800],["2024-04-10",17412.77,18161.7,17412.77,18068.09,22100],["2024-04-11",17131.91,18629.79,17131.91,18255.32,120600],["2024-04-12",18161.7,18442.55,18068.09,18442.55,28900],["2024-04-15",18255.32,18255.32,17974.47,18255.32,38500],["2024-04-16",17787.23,18255.32,17131.91,18255.32,184800],["2024-04-17",17506.38,18161.7,17412.77,18161.7,7000],["2024-04-19",18161.7,18161.7,17506.38,18068.09,13500],["2024-04-22",18068.09,18255.32,18068.09,18255.32,300],["2024-04-23",18255.32,18255.32,18255.32,18255.32,0],["2024-04-24",18161.7,18161.7,18068.09,18068.09,1600],["2024-04-25",17225.53,17787.23,17225.53,17787.23,8200],["2024-04-26",17974.47,17974.47,16851.06,16851.06,10000],["2024-05-02",16851.06,17787.23,16851.06,17787.23,2200],["2024-05-03",16944.68,17787.23,16102.13,17787.23,14300],["2024-05-06",16944.68,17693.62,16851.06,17693.62,21500],["2024-05-07",16944.68,17693.62,16944.68,17038.3,2000],["2024-05-08",16102.13,17693.62,16102.13,17693.62,26100],["2024-05-09",16851.06,18161.7,16851.06,17787.23,26000],["2024-05-10",17600.0,19285.11,17600.0,18723.4,52100],["2024-05-13",18068.09,18442.55,17974.47,18442.55,10100],["2024-05-14",17506.38,18255.32,16851.06,18255.32,15400],["2024-05-15",18255.32,18255.32,17131.91,18161.7,29400],["2024-05-16",17412.77,17974.47,17412.77,17787.23,5100],["2024-05-17",17693.62,17693.62,17131.91,17600.0,13600],["2024-05-20",17131.91,17600.0,17131.91,17600.0,8400],["2024-05-21",16570.21,17693.62,16570.21,17693.62,3300],["2024-05-22",17693.62,17693.62,17693.62,17693.62,2100],["2024-05-23",17600.0,17787.23,16944.68,17787.23,26500],["2024-05-24",17693.62,17693.62,17412.77,17600.0,12400],["2024-05-27",18161.7,18161.7,17974.47,18161.7,55600],["2024-05-28",18161.7,18723.4,18161.7,18723.4,21300],["2024-05-29",18536.17,18723.4,18536.17,18723.4,23700],["2024-05-30",18723.4,18723.4,18442.55,18723.4,14700],["2024-05-31",18536.17,19004.26,18442.55,18723.4,20100],["2024-06-03",18723.4,19004.26,18536.17,18817.02,28100],["2024-06-04",18817.02,18910.64,18536.17,18910.64,10000],["2024-06-05",18536.17,20127.66,18442.55,20127.66,38900],["2024-06-06",18817.02,20221.28,18723.4,20034.04,21200],["2024-06-07",19659.57,20034.04,18723.4,20034.04,41800],["2024-06-10",19191.49,20034.04,19191.49,20034.04,16800],["2024-06-11",20034.04,20034.04,20034.04,20034.04,0],["2024-06-12",19191.49,19191.49,18255.32,18629.79,58300],["2024-06-13",18629.79,18629.79,18629.79,18629.79,11600],["2024-06-14",18348.94,18629.79,18255.32,18536.17,28000],["2024-06-17",18255.32,18536.17,18255.32,18536.17,9200],["2024-06-18",18817.02,19097.87,18255.32,19097.87,4300],["2024-06-19",18161.7,19004.26,18161.7,19004.26,1600],["2024-06-20",17506.38,18910.64,17225.53,18817.02,118900],["2024-06-21",18817.02,18817.02,18817.02,18817.02,1500],["2024-06-24",16944.68,17974.47,16944.68,17880.85,105300],["2024-06-25",18255.32,18255.32,18255.32,18255.32,100],["2024-06-26",17225.53,17693.62,17038.3,17693.62,19000],["2024-06-27",17038.3,17693.62,17038.3,17693.62,8400],["2024-06-28",17693.62,17693.62,17693.62,17693.62,7000],["2024-07-01",17038.3,17880.85,16757.45,17880.85,61900],["2024-07-02",17131.91,18536.17,17131.91,18536.17,46000],["2024-07-03",18442.55,18442.55,17412.77,17693.62,3800],["2024-07-04",17319.15,17600.0,16663.83,17600.0,25200],["2024-07-05",17900.0,18900.0,17800.0,18900.0,20900],["2024-07-08",18100.0,18800.0,18100.0,18800.0,8900],["2024-07-09",18100.0,18800.0,18100.0,18800.0,5400],["2024-07-10",18100.0,18800.0,18100.0,18600.0,51300],["2024-07-11",18600.0,18600.0,18600.0,18600.0,2100],["2024-07-12",18000.0,18100.0,16800.0,16800.0,45700],["2024-07-15",16800.0,18400.0,15600.0,18300.0,32100],["2024-07-16",19500.0,19500.0,16900.0,18000.0,5000],["2024-07-17",17600.0,17900.0,17100.0,17900.0,22700],["2024-07-18",16700.0,18200.0,16700.0,18200.0,47500],["2024-07-19",17300.0,18100.0,17200.0,17900.0,7600],["2024-07-22",17000.0,17900.0,16800.0,17800.0,10500],["2024-07-23",17000.0,17800.0,16900.0,17800.0,1700],["2024-07-24",16900.0,17700.0,16900.0,17700.0,2700],["2024-07-25",17000.0,17800.0,17000.0,17800.0,29100],["2024-07-26",17100.0,19200.0,17000.0,18300.0,9200],["2024-07-29",17800.0,17800.0,17800.0,17800.0,4200],["2024-07-30",17200.0,17200.0,17200.0,17200.0,4000],["2024-07-31",17800.0,17800.0,17800.0,17800.0,2000],["2024-08-01",17100.0,17100.0,16400.0,16800.0,19400],["2024-08-02",16800.0,17500.0,16800.0,17500.0,5000],["2024-08-05",16600.0,17200.0,16600.0,17200.0,5800],["2024-08-06",17000.0,17000.0,17000.0,17000.0,2000],["2024-08-07",16500.0,17000.0,16400.0,17000.0,4100],["2024-08-08",17400.0,17400.0,17400.0,17400.0,500],["2024-08-09",16300.0,17300.0,16300.0,17200.0,4800],["2024-08-12",16600.0,17500.0,16600.0,17500.0,1100],["2024-08-13",17400.0,17400.0,16700.0,17000.0,3300],["2024-08-14",17900.0,17900.0,16600.0,17400.0,2300],["2024-08-15",17000.0,17000.0,17000.0,17000.0,2000],["2024-08-16",17000.0,17400.0,16000.0,17400.0,12100],["2024-08-19",16700.0,16900.0,16300.0,16900.0,10400],["2024-08-20",16400.0,17000.0,16300.0,17000.0,355500],["2024-08-21",16500.0,16900.0,16500.0,16900.0,1200],["2024-08-22",16100.0,16900.0,16100.0,16900.0,2100],["2024-08-23",16100.0,16900.0,16100.0,16900.0,2400],["2024-08-26",16300.0,17000.0,16300.0,17000.0,227300],["2024-08-27",16400.0,17000.0,16400.0,17000.0,35500],["2024-08-28",16600.0,17000.0,15900.0,17000.0,2200],["2024-08-29",16600.0,17000.0,16600.0,17000.0,700],["2024-08-30",16600.0,17000.0,16600.0,17000.0,6700],["2024-09-04",17600.0,17600.0,17600.0,17600.0,200],["2024-09-05",16200.0,16900.0,16200.0,16900.0,1100],["2024-09-06",17000.0,17000.0,17000.0,17000.0,1300],["2024-09-09",17000.0,17000.0,17000.0,17000.0,500],["2024-09-10",16200.0,16900.0,16200.0,16900.0,2500],["2024-09-11",16300.0,16300.0,16300.0,16300.0,1900],["2024-09-12",17200.0,17300.0,16600.0,16900.0,3800],["2024-09-13",16900.0,16900.0,16900.0,16900.0,0],["2024-09-16",16900.0,16900.0,16900.0,16900.0,0],["2024-09-17",16600.0,16600.0,16600.0,16600.0,24807],["2024-09-18",16600.0,16800.0,16600.0,16800.0,1300],["2024-09-19",16800.0,16800.0,16800.0,16800.0,1000],["2024-09-20",15600.0,16600.0,15600.0,16600.0,8100],["2024-09-23",16600.0,16600.0,16600.0,16600.0,6500],["2024-09-24",15200.0,16900.0,15200.0,16800.0,2300],["2024-09-25",15600.0,16800.0,15600.0,16700.0,20700],["2024-09-26",16000.0,16700.0,15300.0,16700.0,5700],["2024-09-27",16000.0,16600.0,16000.0,16600.0,28000],["2024-09-30",16400.0,16400.0,16400.0,16400.0,2000],["2024-10-01",16400.0,16400.0,16300.0,16300.0,4000],["2024-10-02",15700.0,16900.0,14700.0,16100.0,23600],["2024-10-03",16900.0,16900.0,14800.0,16500.0,17600],["2024-10-04",15300.0,16600.0,15200.0,16100.0,10100],["2024-10-07",15300.0,15900.0,15300.0,15900.0,10200],["2024-10-08",16200.0,16200.0,15900.0,15900.0,6100],["2024-10-09",15500.0,16900.0,15500.0,16000.0,16300],["2024-10-10",16000.0,16400.0,16000.0,16400.0,31000],["2024-10-11",16100.0,16400.0,16000.0,16400.0,13000],["2024-10-14",16100.0,16100.0,16000.0,16000.0,21100],["2024-10-15",16100.0,16100.0,15800.0,15800.0,23900],["2024-10-16",15800.0,16200.0,15800.0,16200.0,3700],["2024-10-17",15500.0,16600.0,15000.0,16000.0,16900],["2024-10-18",16600.0,16600.0,15200.0,16000.0,15000],["2024-10-21",15900.0,15900.0,15900.0,15900.0,4000],["2024-10-22",15400.0,15900.0,15300.0,15900.0,9100],["2024-10-23",15400.0,16000.0,15300.0,16000.0,5800],["2024-10-24",15900.0,15900.0,15900.0,15900.0,3000],["2024-10-25",15900.0,15900.0,15900.0,15900.0,4000],["2024-10-28",15400.0,15900.0,15400.0,15900.0,6200],["2024-10-29",15500.0,15900.0,15400.0,15900.0,7000],["2024-10-30",15400.0,15800.0,15400.0,15800.0,9000],["2024-10-31",15800.0,15800.0,15800.0,15800.0,0],["2024-11-01",16400.0,16400.0,16400.0,16400.0,2000],["2024-11-04",15500.0,16300.0,15000.0,16300.0,11100],["2024-11-05",16900.0,16900.0,16600.0,16600.0,21200],["2024-11-06",17000.0,17000.0,16100.0,16100.0,20200],["2024-11-07",16100.0,16100.0,15900.0,15900.0,16200],["2024-11-08",16200.0,16900.0,16100.0,16900.0,55300],["2024-11-11",16600.0,16700.0,16100.0,16100.0,35800],["2024-11-12",16200.0,16300.0,15500.0,16300.0,20100],["2024-11-13",16100.0,16200.0,15700.0,16200.0,19700],["2024-11-14",15500.0,16200.0,15500.0,16200.0,200],["2024-11-15",15500.0,15500.0,15500.0,15500.0,100],["2024-11-18",16000.0,16700.0,16000.0,16700.0,3900],["2024-11-19",16700.0,16700.0,16700.0,16700.0,0],["2024-11-20",15500.0,16400.0,15300.0,16400.0,3100],["2024-11-21",16400.0,16400.0,15700.0,15700.0,4600],["2024-11-22",16100.0,16100.0,15200.0,16000.0,4400],["2024-11-25",15300.0,16000.0,15200.0,16000.0,6100],["2024-11-26",15300.0,16000.0,15300.0,16000.0,1400],["2024-11-27",15800.0,16000.0,15300.0,16000.0,17100],["2024-11-28",15300.0,15800.0,15200.0,15800.0,19400],["2024-11-29",15900.0,15900.0,15900.0,15900.0,2000],["2024-12-02",15800.0,15800.0,15800.0,15800.0,2200],["2024-12-03",15800.0,15800.0,15800.0,15800.0,1600],["2024-12-04",15800.0,16000.0,15800.0,16000.0,3000],["2024-12-05",15400.0,16000.0,15400.0,16000.0,1600],["2024-12-06",15400.0,16000.0,15400.0,16000.0,5600],["2024-12-09",15900.0,15900.0,15900.0,15900.0,1000],["2024-12-10",15800.0,15800.0,15800.0,15800.0,2200],["2024-12-11",15200.0,15700.0,15200.0,15700.0,17900],["2024-12-12",15700.0,15700.0,15700.0,15700.0,1000],["2024-12-13",15600.0,15600.0,15400.0,15600.0,13100],["2024-12-16",15600.0,15600.0,15600.0,15600.0,2000],["2024-12-17",15800.0,16000.0,15600.0,15600.0,13000],["2024-12-18",15600.0,15800.0,15600.0,15800.0,27200],["2024-12-19",15800.0,15800.0,15800.0,15800.0,1100],["2024-12-20",16000.0,16000.0,15900.0,15900.0,10000],["2024-12-23",15900.0,15900.0,15900.0,15900.0,0],["2024-12-24",15400.0,15900.0,15400.0,15900.0,1100],["2024-12-25",15400.0,15800.0,15400.0,15800.0,2500],["2024-12-26",15400.0,15800.0,15400.0,15800.0,900],["2024-12-27",15800.0,15800.0,15800.0,15800.0,1300],["2024-12-30",15800.0,15900.0,15800.0,15900.0,30300],["2024-12-31",15900.0,15900.0,15900.0,15900.0,0],["2025-01-02",15400.0,15900.0,15000.0,15900.0,2200],["2025-01-03",15400.0,16300.0,15200.0,16300.0,5400],["2025-01-06",15700.0,15700.0,15700.0,15700.0,6000],["2025-01-07",16000.0,16000.0,16000.0,16000.0,4100],["2025-01-08",15800.0,15900.0,14500.0,15900.0,30000],["2025-01-09",15800.0,15900.0,15800.0,15900.0,7500],["2025-01-10",15200.0,15800.0,15200.0,15800.0,5500],["2025-01-13",15300.0,15700.0,15300.0,15700.0,4000],["2025-01-14",14500.0,14500.0,14500.0,14500.0,700],["2025-01-15",15000.0,15800.0,15000.0,15800.0,472900],["2025-01-16",17300.0,17300.0,15800.0,16800.0,16400],["2025-01-17",16000.0,18300.0,16000.0,18000.0,83800],["2025-01-20",16500.0,19000.0,16200.0,18000.0,63700],["2025-01-21",16200.0,18000.0,16200.0,18000.0,103500],["2025-01-22",16200.0,17500.0,16200.0,17500.0,41100],["2025-01-23",17300.0,17400.0,16900.0,16900.0,5000],["2025-01-24",16600.0,16600.0,16600.0,16600.0,2000],["2025-02-03",15800.0,17000.0,15800.0,17000.0,2100],["2025-02-04",16400.0,16400.0,16400.0,16400.0,15500],["2025-02-05",16400.0,16500.0,16400.0,16500.0,2600],["2025-02-06",16200.0,16500.0,15200.0,16500.0,7900],["2025-02-07",16400.0,16500.0,15700.0,16500.0,7800],["2025-02-10",16500.0,16500.0,16500.0,16500.0,2100],["2025-02-11",16000.0,16500.0,16000.0,16500.0,4800],["2025-02-12",16800.0,16800.0,16800.0,16800.0,1000],["2025-02-13",16000.0,16500.0,15800.0,16500.0,5700],["2025-02-14",16000.0,17000.0,16000.0,17000.0,4000],["2025-02-17",16800.0,16800.0,16800.0,16800.0,1000],["2025-02-18",16100.0,17000.0,16100.0,16800.0,3900],["2025-02-19",17000.0,17000.0,16000.0,16600.0,22700],["2025-02-20",16600.0,16700.0,16600.0,16700.0,1400],["2025-02-21",16700.0,16700.0,16700.0,16700.0,700],["2025-02-24",16900.0,16900.0,16300.0,16700.0,1400],["2025-02-25",16500.0,16500.0,16200.0,16200.0,12500],["2025-02-26",16500.0,16500.0,16500.0,16500.0,1000],["2025-02-27",16500.0,16500.0,16500.0,16500.0,1000],["2025-02-28",16000.0,16400.0,16000.0,16400.0,2500],["2025-03-03",16000.0,16300.0,15000.0,16300.0,3800],["2025-03-04",16300.0,16300.0,16300.0,16300.0,1600],["2025-03-05",16200.0,16200.0,16200.0,16200.0,1000],["2025-03-06",15700.0,16400.0,15700.0,16400.0,1900],["2025-03-07",16300.0,16300.0,15800.0,16300.0,2600],["2025-03-10",16300.0,16400.0,15000.0,15600.0,111600],["2025-03-11",15900.0,15900.0,15000.0,15700.0,48200],["2025-03-12",15600.0,15800.0,15500.0,15500.0,52400],["2025-03-13",15500.0,15500.0,15400.0,15400.0,1300],["2025-03-14",15400.0,15400.0,15400.0,15400.0,27000],["2025-03-17",15400.0,15400.0,15000.0,15300.0,23000],["2025-03-18",15300.0,15300.0,15200.0,15300.0,22900],["2025-03-19",15200.0,16000.0,15100.0,16000.0,190100],["2025-03-20",15500.0,15800.0,15500.0,15800.0,43100],["2025-03-21",15800.0,15800.0,15800.0,15800.0,6500],["2025-03-24",15500.0,15500.0,15500.0,15500.0,25000],["2025-03-25",15100.0,15800.0,15100.0,15800.0,26000],["2025-03-26",15200.0,15800.0,15200.0,15800.0,46800],["2025-03-27",15800.0,15800.0,15400.0,15800.0,29700],["2025-03-28",15800.0,15800.0,15800.0,15800.0,1200],["2025-03-31",15800.0,17000.0,15800.0,17000.0,32800],["2025-04-01",17000.0,17200.0,16900.0,17200.0,62000],["2025-04-02",17500.0,18000.0,17500.0,18000.0,25900],["2025-04-03",17500.0,18500.0,17500.0,18500.0,50000],["2025-04-04",17700.0,19000.0,17000.0,19000.0,8900],["2025-04-08",18100.0,18100.0,17100.0,17100.0,500],["2025-04-09",17100.0,17200.0,15400.0,15400.0,52100],["2025-04-10",15400.0,16800.0,13900.0,13900.0,90400],["2025-04-11",12700.0,14800.0,12700.0,14800.0,5500],["2025-04-14",13800.0,16100.0,13400.0,13400.0,16000],["2025-04-15",12300.0,12400.0,12100.0,12100.0,40700],["2025-04-16",12900.0,13000.0,12800.0,12800.0,2100],["2025-04-17",11600.0,12300.0,11600.0,12300.0,35500],["2025-04-18",12000.0,13000.0,11800.0,13000.0,55500],["2025-04-21",12900.0,12900.0,12900.0,12900.0,1000],["2025-04-22",12000.0,12600.0,11700.0,12600.0,13700],["2025-04-23",12500.0,12500.0,12100.0,12400.0,8900],["2025-04-24",12000.0,12300.0,11800.0,12300.0,196100],["2025-04-25",11900.0,12700.0,11900.0,12700.0,2600],["2025-04-28",12700.0,12700.0,12700.0,12700.0,10400],["2025-04-29",12100.0,12600.0,12100.0,12600.0,4500],["2025-05-05",12100.0,12600.0,12000.0,12600.0,1700],["2025-05-06",12600.0,12600.0,12000.0,12500.0,6500],["2025-05-07",12500.0,12500.0,12000.0,12400.0,26100],["2025-05-08",12400.0,13100.0,12400.0,12500.0,8600],["2025-05-09",12400.0,12900.0,12200.0,12800.0,17700],["2025-05-12",12800.0,12800.0,12600.0,12800.0,23300],["2025-05-13",12600.0,12700.0,12500.0,12600.0,55600],["2025-05-14",12500.0,12500.0,12100.0,12300.0,8300],["2025-05-15",12300.0,12300.0,12200.0,12300.0,11700],["2025-05-16",12100.0,12500.0,11500.0,12500.0,28100],["2025-05-19",12500.0,12500.0,12500.0,12500.0,1300],["2025-05-20",12200.0,12600.0,12200.0,12500.0,1400],["2025-05-21",12400.0,12400.0,12400.0,12400.0,18100],["2025-05-22",12200.0,12400.0,12200.0,12400.0,1600],["2025-05-23",12200.0,12200.0,12200.0,12200.0,1100],["2025-05-26",12200.0,12200.0,12000.0,12100.0,3400],["2025-05-27",11500.0,12000.0,11500.0,12000.0,1600],["2025-05-28",12000.0,12300.0,12000.0,12200.0,23100],["2025-05-29",12200.0,12400.0,11900.0,12400.0,37100],["2025-05-30",12000.0,12200.0,11700.0,12200.0,5000],["2025-06-02",12200.0,12200.0,12200.0,12200.0,1000],["2025-06-03",12000.0,12100.0,11800.0,12100.0,6700],["2025-06-04",12100.0,12200.0,11900.0,12200.0,96600],["2025-06-05",12200.0,12200.0,12000.0,12200.0,12400],["2025-06-06",12400.0,12400.0,12400.0,12400.0,1500],["2025-06-09",12100.0,13400.0,11400.0,13300.0,582700],["2025-06-10",13900.0,13900.0,13800.0,13900.0,8800],["2025-06-11",13900.0,14400.0,13900.0,14400.0,23300],["2025-06-12",15000.0,15000.0,14800.0,14900.0,6000],["2025-06-13",14200.0,14800.0,13800.0,14800.0,11600],["2025-06-16",14200.0,16200.0,14200.0,16200.0,39500],["2025-06-17",15400.0,17100.0,15400.0,16900.0,6800],["2025-06-18",15900.0,17500.0,15700.0,17500.0,9400],["2025-06-19",16400.0,16400.0,15800.0,15800.0,12500],["2025-06-20",15800.0,17300.0,15800.0,17300.0,3800],["2025-06-23",16800.0,18000.0,16000.0,18000.0,15100],["2025-06-24",19000.0,19000.0,19000.0,19000.0,1100],["2025-06-25",19500.0,19500.0,17100.0,18900.0,38900],["2025-06-26",17300.0,18400.0,17100.0,18400.0,7800],["2025-06-27",19100.0,19100.0,17100.0,17100.0,5800],["2025-06-30",17100.0,17700.0,15400.0,17400.0,35000],["2025-07-01",15800.0,18700.0,15700.0,15700.0,17900],["2025-07-02",15700.0,16800.0,14200.0,16800.0,13200],["2025-07-03",15300.0,18300.0,15200.0,18300.0,19100],["2025-07-04",16500.0,16600.0,16500.0,16500.0,8100],["2025-07-07",15900.0,15900.0,14900.0,14900.0,47100],["2025-07-08",13700.0,15300.0,13700.0,15100.0,2500],["2025-07-09",15100.0,15100.0,14300.0,14300.0,7100],["2025-07-10",14500.0,14500.0,13700.0,14300.0,7900],["2025-07-11",13800.0,14300.0,13800.0,14300.0,10600],["2025-07-14",13400.0,14200.0,13200.0,14200.0,28100],["2025-07-15",14200.0,14200.0,13200.0,13900.0,16200],["2025-07-16",13900.0,13900.0,13300.0,13300.0,4900],["2025-07-17",13400.0,13800.0,13400.0,13700.0,3700],["2025-07-18",14000.0,14000.0,13500.0,14000.0,29400],["2025-07-21",13600.0,14000.0,13400.0,13900.0,19700],["2025-07-22",13900.0,14200.0,13900.0,14200.0,5100],["2025-07-23",14200.0,14500.0,14200.0,14500.0,7500],["2025-07-24",14400.0,14700.0,13700.0,14700.0,15400],["2025-07-25",13700.0,14700.0,13700.0,14700.0,24500],["2025-07-28",14700.0,14700.0,14300.0,14600.0,4500],["2025-07-29",14200.0,14200.0,14000.0,14000.0,35500],["2025-07-30",13400.0,14400.0,12800.0,14400.0,14100],["2025-07-31",14000.0,14600.0,14000.0,14600.0,5300],["2025-08-01",14100.0,14600.0,14100.0,14600.0,11000],["2025-08-04",14100.0,14800.0,14100.0,14700.0,9100],["2025-08-05",14300.0,14300.0,14300.0,14300.0,25700],["2025-08-06",14200.0,14700.0,14100.0,14700.0,20200],["2025-08-07",14700.0,14700.0,13800.0,14700.0,6200],["2025-08-08",14200.0,14700.0,14200.0,14600.0,7100],["2025-08-11",14600.0,14600.0,14000.0,14500.0,11100],["2025-08-12",14100.0,14500.0,13900.0,14500.0,7100],["2025-08-13",14200.0,14500.0,14200.0,14500.0,6500],["2025-08-14",14200.0,14400.0,13700.0,14400.0,9800],["2025-08-15",14200.0,14600.0,14200.0,14600.0,3600],["2025-08-18",14600.0,14600.0,14300.0,14600.0,9000],["2025-08-19",14300.0,14500.0,14200.0,14500.0,8300],["2025-08-20",14200.0,14500.0,13600.0,14500.0,9700],["2025-08-21",14500.0,14500.0,14500.0,14500.0,3000],["2025-08-22",14200.0,14500.0,14000.0,14500.0,8300],["2025-08-25",14400.0,15000.0,14100.0,15000.0,87600],["2025-08-26",16000.0,16000.0,14800.0,15700.0,2400],["2025-08-27",14900.0,15600.0,14200.0,15600.0,10100],["2025-08-28",15600.0,15600.0,15600.0,15600.0,2000],["2025-08-29",14800.0,15100.0,14400.0,15100.0,8800],["2025-09-03",15100.0,16300.0,14400.0,16300.0,2800],["2025-09-04",15500.0,16000.0,15500.0,16000.0,1700],["2025-09-05",15800.0,15800.0,15500.0,15800.0,130700],["2025-09-08",16000.0,16000.0,15800.0,15800.0,900],["2025-09-09",16000.0,16000.0,16000.0,16000.0,2000],["2025-09-10",15800.0,15800.0,15800.0,15800.0,1000],["2025-09-11",15100.0,15800.0,15000.0,15000.0,8500],["2025-09-12",14500.0,16200.0,14500.0,16200.0,3700],["2025-09-15",15100.0,15700.0,15100.0,15700.0,4100],["2025-09-16",15700.0,16000.0,15400.0,16000.0,11800],["2025-09-17",16200.0,16200.0,16200.0,16200.0,2000],["2025-09-18",15100.0,16200.0,15100.0,15500.0,14300],["2025-09-19",14600.0,16500.0,14600.0,15000.0,8000],["2025-09-22",15000.0,15000.0,15000.0,15000.0,7900],["2025-09-23",14500.0,14500.0,13800.0,13800.0,12000],["2025-09-24",13700.0,15100.0,12800.0,14500.0,40200],["2025-09-25",13700.0,14000.0,13700.0,14000.0,5300],["2025-09-26",14100.0,14200.0,14000.0,14200.0,4700],["2025-09-29",14200.0,14200.0,14000.0,14000.0,7100],["2025-09-30",13200.0,14000.0,13200.0,14000.0,6200],["2025-10-01",14000.0,14000.0,13600.0,14000.0,7500],["2025-10-02",13100.0,14500.0,13100.0,13900.0,15400],["2025-10-03",14000.0,14000.0,14000.0,14000.0,1900],["2025-10-06",13500.0,13900.0,13500.0,13900.0,43900],["2025-10-07",14100.0,14100.0,14100.0,14100.0,4000],["2025-10-08",13900.0,13900.0,13900.0,13900.0,3000],["2025-10-09",13900.0,13900.0,13900.0,13900.0,2000],["2025-10-10",13100.0,14500.0,13100.0,13900.0,6100],["2025-10-13",13500.0,14000.0,13500.0,14000.0,3200],["2025-10-14",13900.0,13900.0,13900.0,13900.0,2000],["2025-10-15",13900.0,14200.0,13900.0,14200.0,8300],["2025-10-16",14200.0,14200.0,14100.0,14200.0,6100],["2025-10-17",13900.0,13900.0,13800.0,13800.0,5400],["2025-10-20",13500.0,13500.0,13500.0,13500.0,9600],["2025-10-21",13500.0,13900.0,13500.0,13900.0,6000],["2025-10-22",13900.0,13900.0,13900.0,13900.0,3000],["2025-10-23",13600.0,13900.0,13400.0,13900.0,3100],["2025-10-24",13500.0,13800.0,13100.0,13800.0,21800],["2025-10-27",13300.0,13800.0,13300.0,13800.0,3600],["2025-10-28",13700.0,13700.0,13700.0,13700.0,4000],["2025-10-29",13400.0,13500.0,13400.0,13500.0,21800],["2025-10-30",14200.0,14200.0,14200.0,14200.0,2000],["2025-10-31",13400.0,14100.0,13400.0,14100.0,3100],["2025-11-03",14100.0,15500.0,12700.0,15500.0,149300],["2025-11-04",15500.0,17000.0,14500.0,16000.0,58000],["2025-11-05",16000.0,16000.0,14800.0,15900.0,205400],["2025-11-06",15500.0,17000.0,15000.0,16000.0,221200],["2025-11-07",16000.0,17600.0,15800.0,16300.0,76700],["2025-11-10",17000.0,17400.0,15900.0,16600.0,71100],["2025-11-11",16000.0,17300.0,16000.0,17000.0,183000],["2025-11-12",16700.0,18700.0,16700.0,18700.0,160400],["2025-11-13",20400.0,20500.0,18000.0,18400.0,135200],["2025-11-14",17800.0,19000.0,17800.0,18800.0,154100],["2025-11-17",18200.0,19000.0,18100.0,18800.0,132200],["2025-11-18",19000.0,19500.0,18400.0,19500.0,125300],["2025-11-19",20000.0,20500.0,19000.0,19500.0,141100],["2025-11-20",19900.0,21400.0,18700.0,21300.0,157700],["2025-11-21",21300.0,22500.0,20000.0,21300.0,129200],["2025-11-24",21300.0,22300.0,20500.0,21900.0,97400],["2025-11-25",21500.0,22000.0,20800.0,20900.0,76600],["2025-11-26",20800.0,22000.0,20300.0,22000.0,55300],["2025-11-27",21500.0,22000.0,20900.0,21000.0,36000],["2025-11-28",21200.0,23100.0,21100.0,23100.0,213100],["2025-12-01",23100.0,23500.0,22100.0,23000.0,169800],["2025-12-02",23100.0,24000.0,22100.0,22900.0,72800],["2025-12-03",23000.0,23100.0,22000.0,22100.0,87000],["2025-12-04",22000.0,23000.0,21600.0,23000.0,85800],["2025-12-05",23100.0,23100.0,22100.0,23000.0,41100],["2025-12-08",22800.0,23500.0,22000.0,23500.0,66500],["2025-12-09",23500.0,23500.0,22500.0,23500.0,26500],["2025-12-10",23500.0,24000.0,22700.0,22700.0,96500],["2025-12-11",22700.0,24900.0,22700.0,24900.0,96300],["2025-12-12",24800.0,26000.0,23000.0,25900.0,53000],["2025-12-15",25900.0,27000.0,24800.0,25900.0,54600],["2025-12-16",25900.0,26000.0,23800.0,25300.0,56100],["2025-12-17",24000.0,24100.0,23000.0,23100.0,59200],["2025-12-18",23100.0,23500.0,23000.0,23200.0,64700],["2025-12-19",23100.0,23500.0,23000.0,23000.0,30600],["2025-12-22",23000.0,25300.0,23000.0,25300.0,113700],["2025-12-23",26000.0,27800.0,26000.0,27400.0,112100],["2025-12-24",27800.0,30000.0,27500.0,27500.0,58000],["2025-12-25",27800.0,28000.0,26000.0,27000.0,155200],["2025-12-26",26000.0,27000.0,26000.0,27000.0,33000],["2025-12-29",26200.0,27500.0,24300.0,24800.0,161400],["2025-12-30",23500.0,25000.0,23500.0,25000.0,20500],["2025-12-31",24100.0,24800.0,23800.0,24500.0,58600],["2026-01-05",24500.0,24900.0,23500.0,23500.0,44300],["2026-01-06",23400.0,25000.0,23300.0,24800.0,92600],["2026-01-07",24900.0,25500.0,23500.0,24900.0,34800],["2026-01-08",24900.0,25000.0,24000.0,24900.0,16500],["2026-01-09",24800.0,24900.0,24100.0,24900.0,21300],["2026-01-12",24700.0,24800.0,24200.0,24700.0,16300],["2026-01-13",23900.0,24200.0,23400.0,24200.0,98700],["2026-01-14",23500.0,24700.0,23100.0,24700.0,87100],["2026-01-15",23500.0,23800.0,23400.0,23800.0,75800],["2026-01-16",24500.0,24500.0,23500.0,24100.0,50100],["2026-01-19",24100.0,24100.0,23500.0,23800.0,42800],["2026-01-20",23800.0,23800.0,23300.0,23600.0,34200],["2026-01-21",23800.0,25900.0,23800.0,24900.0,50100],["2026-01-22",24800.0,25500.0,23600.0,23600.0,37500],["2026-01-23",23600.0,25900.0,23600.0,25900.0,284000],["2026-01-26",25900.0,28000.0,25800.0,26900.0,151500],["2026-01-27",26300.0,29000.0,26300.0,28500.0,113800],["2026-01-28",28000.0,30000.0,28000.0,28600.0,115100],["2026-01-29",28600.0,31400.0,28600.0,31000.0,99900],["2026-01-30",31000.0,34000.0,31000.0,34000.0,75700],["2026-02-02",34000.0,36000.0,30600.0,35900.0,140500],["2026-02-03",35900.0,37000.0,33000.0,35500.0,106800],["2026-02-04",35500.0,35500.0,32000.0,33000.0,105500],["2026-02-05",32200.0,33300.0,32000.0,33100.0,26300],["2026-02-06",33000.0,33100.0,31000.0,32000.0,39900],["2026-02-09",31500.0,32000.0,29500.0,30000.0,73200],["2026-02-10",30900.0,32000.0,29700.0,31900.0,28900],["2026-02-11",31500.0,31500.0,29300.0,30000.0,35000],["2026-02-12",30000.0,30900.0,29800.0,30900.0,4500],["2026-02-13",30900.0,30900.0,29300.0,30000.0,29800],["2026-02-23",31000.0,31500.0,29700.0,30000.0,25800],["2026-02-24",30000.0,30700.0,29800.0,30700.0,38600],["2026-02-25",30500.0,30500.0,30000.0,30500.0,23800],["2026-02-26",30500.0,30500.0,29300.0,29900.0,40100],["2026-02-27",30000.0,30200.0,29800.0,29800.0,17500],["2026-03-02",30000.0,30400.0,26900.0,29500.0,99900],["2026-03-03",29500.0,29800.0,29500.0,29800.0,27900],["2026-03-04",29500.0,30300.0,29300.0,30300.0,35200],["2026-03-05",30000.0,31000.0,29500.0,29500.0,36500],["2026-03-06",29600.0,30400.0,29500.0,30400.0,20300],["2026-03-09",30000.0,30000.0,27400.0,29900.0,22500],["2026-03-10",27800.0,29900.0,27800.0,29900.0,25300],["2026-03-11",28100.0,29900.0,27900.0,29900.0,7000],["2026-03-12",28500.0,29800.0,28100.0,29800.0,20600],["2026-03-13",29000.0,29700.0,29000.0,29700.0,11300],["2026-03-16",29700.0,29700.0,29700.0,29700.0,7000],["2026-03-17",29700.0,29700.0,29000.0,29000.0,25000],["2026-03-18",29900.0,30000.0,29000.0,29300.0,21900],["2026-03-19",29000.0,29000.0,29000.0,29000.0,11000],["2026-03-20",29000.0,29500.0,29000.0,29500.0,11500],["2026-03-23",29500.0,29500.0,27800.0,29200.0,12100],["2026-03-24",30000.0,30000.0,30000.0,30000.0,5000],["2026-03-25",29500.0,29500.0,29500.0,29500.0,9000],["2026-03-26",29000.0,29000.0,29000.0,29000.0,11600],["2026-03-27",28200.0,29000.0,27900.0,27900.0,9300],["2026-03-30",28500.0,28500.0,27000.0,28200.0,24300],["2026-03-31",28000.0,28200.0,27000.0,28200.0,19200],["2026-04-01",29000.0,29000.0,28800.0,28800.0,8100],["2026-04-02",27800.0,28800.0,27800.0,28800.0,1800],["2026-04-03",29200.0,29900.0,29200.0,29700.0,23200],["2026-04-06",27900.0,29000.0,27500.0,29000.0,18600],["2026-04-07",28800.0,28800.0,28800.0,28800.0,9300],["2026-04-08",29000.0,29000.0,29000.0,29000.0,8000],["2026-04-09",28800.0,28800.0,28000.0,28700.0,10600],["2026-04-10",28500.0,28500.0,27500.0,28500.0,13600],["2026-04-13",27800.0,28300.0,27500.0,28300.0,15700],["2026-04-14",28200.0,28200.0,27000.0,28000.0,24000],["2026-04-15",28000.0,28000.0,27900.0,27900.0,7900],["2026-04-16",28500.0,28500.0,28200.0,28500.0,10000],["2026-04-17",28000.0,28400.0,26600.0,28400.0,6900],["2026-04-20",28000.0,28000.0,28000.0,28000.0,7000],["2026-04-21",28400.0,28400.0,28400.0,28400.0,6000],["2026-04-22",28000.0,28300.0,26600.0,28300.0,6400],["2026-04-23",28300.0,28400.0,26500.0,28400.0,9200],["2026-04-24",28300.0,28300.0,28300.0,28300.0,5500],["2026-04-28",28300.0,28400.0,28300.0,28400.0,6000],["2026-04-29",28300.0,28300.0,26000.0,28200.0,15800],["2026-05-04",28100.0,28300.0,26600.0,28300.0,9000],["2026-05-05",28500.0,28600.0,26100.0,28600.0,30800],["2026-05-06",28500.0,28500.0,28000.0,28000.0,4800],["2026-05-07",27700.0,27800.0,27700.0,27700.0,9800],["2026-05-08",26800.0,27700.0,26700.0,27600.0,5400],["2026-05-11",26800.0,27600.0,26800.0,27500.0,7300],["2026-05-12",26800.0,27400.0,26100.0,27200.0,17200],["2026-05-13",25700.0,27200.0,25500.0,26000.0,19200],["2026-05-14",26000.0,26500.0,26000.0,26500.0,6000],["2026-05-15",24700.0,26200.0,24700.0,26100.0,5400],["2026-05-18",24700.0,25900.0,23600.0,25700.0,68200],["2026-05-19",26000.0,26100.0,24200.0,25600.0,22900],["2026-05-20",23700.0,25000.0,23100.0,24600.0,9000],["2026-05-21",24600.0,24600.0,24400.0,24400.0,21000],["2026-05-22",24700.0,24700.0,24500.0,24500.0,17000],["2026-05-25",22700.0,23500.0,22300.0,23000.0,8600],["2026-05-26",23600.0,23600.0,21000.0,22300.0,534500],["2026-05-27",20300.0,21300.0,20100.0,21000.0,46900],["2026-05-28",21400.0,21400.0,18900.0,20400.0,40000],["2026-05-29",20000.0,21000.0,20000.0,21000.0,9000],["2026-06-01",20800.0,20900.0,20700.0,20900.0,136300],["2026-06-02",20000.0,21000.0,19300.0,21000.0,57000],["2026-06-03",20800.0,20800.0,20700.0,20700.0,128200],["2026-06-04",20900.0,21700.0,20100.0,21700.0,3700],["2026-06-05",20100.0,21200.0,20100.0,21200.0,3500],["2026-06-08",20900.0,20900.0,20900.0,20900.0,1000],["2026-06-09",21300.0,21300.0,21300.0,21300.0,1500],["2026-06-10",22100.0,22100.0,22100.0,22100.0,1000],["2026-06-11",22100.0,22100.0,22100.0,22100.0,0],["2026-06-12",21900.0,21900.0,21900.0,21900.0,4000],["2026-06-15",20100.0,22200.0,19800.0,22200.0,10700],["2026-06-16",20300.0,20700.0,20000.0,20700.0,17100],["2026-06-17",20700.0,20700.0,20600.0,20600.0,2000],["2026-06-18",19200.0,20700.0,19100.0,20300.0,2500],["2026-06-19",18400.0,20900.0,18400.0,20400.0,2300],["2026-06-22",19100.0,20100.0,18800.0,20000.0,4200],["2026-06-23",18900.0,20800.0,18800.0,20000.0,132000],["2026-06-24",20000.0,20200.0,20000.0,20200.0,9900],["2026-06-25",20000.0,20400.0,19500.0,20400.0,5200],["2026-06-26",20100.0,20100.0,20100.0,20100.0,3700],["2026-06-29",20300.0,20400.0,20300.0,20400.0,56000],["2026-06-30",20300.0,20300.0,20300.0,20300.0,2000],["2026-07-01",21100.0,21100.0,19000.0,20300.0,2300],["2026-07-02",20600.0,20600.0,20600.0,20600.0,500],["2026-07-03",21500.0,21500.0,21500.0,21500.0,500],["2026-07-06",21400.0,21400.0,21400.0,21400.0,100],["2026-07-07",21300.0,21300.0,21300.0,21300.0,100],["2026-07-08",23400.0,23400.0,19300.0,21500.0,12000],["2026-07-09",21100.0,21100.0,21100.0,21100.0,100],["2026-07-10",22000.0,22000.0,20800.0,20800.0,4000],["2026-07-13",21300.0,21300.0,20800.0,20800.0,6000],["2026-07-14",20700.0,20800.0,20700.0,20800.0,2900],["2026-07-15",21300.0,21300.0,21100.0,21100.0,2100],["2026-07-16",19500.0,21500.0,19200.0,21500.0,62200],["2026-07-17",19700.0,21500.0,19700.0,21500.0,6500],["2026-07-20",23500.0,23500.0,23500.0,23500.0,10800],["2026-07-21",21200.0,21200.0,21200.0,21200.0,1800],["2026-07-22",19600.0,21800.0,19600.0,21800.0,4200],["2026-07-23",20300.0,22300.0,20300.0,21500.0,3300],["2026-07-24",20000.0,21400.0,20000.0,21400.0,2200],["2026-07-27",20100.0,21500.0,20100.0,21500.0,1600],["2026-07-28",20100.0,21500.0,19900.0,21500.0,7200],["2026-07-29",20100.0,21000.0,20100.0,21000.0,1900],["2026-07-30",19600.0,19600.0,19600.0,19600.0,12700],["2026-07-31",20000.0,21200.0,19700.0,20800.0,11000],["2026-08-03",19700.0,20800.0,19700.0,20600.0,3100],["2026-08-04",20400.0,20400.0,20400.0,20400.0,3000],["2026-08-05",19300.0,20400.0,19300.0,20200.0,3400],["2026-08-06",19300.0,20400.0,18800.0,20400.0,18000],["2026-08-07",20400.0,20400.0,20400.0,20400.0,3000],["2026-08-10",19500.0,21700.0,18800.0,20100.0,6300],["2026-08-11",20300.0,20300.0,19100.0,20000.0,3800],["2026-08-12",20200.0,20200.0,20000.0,20100.0,47100],["2026-08-13",20000.0,20000.0,19700.0,20000.0,10500],["2026-08-14",19700.0,20500.0,19700.0,20400.0,18700],["2026-08-17",19500.0,20500.0,19500.0,20500.0,4400],["2026-08-18",20200.0,20800.0,20200.0,20500.0,8900],["2026-08-19",20000.0,22000.0,19500.0,22000.0,75400],["2026-08-20",21900.0,21900.0,21900.0,21900.0,500],["2026-08-21",20100.0,20100.0,20100.0,20100.0,3300],["2026-08-24",21900.0,21900.0,19500.0,20500.0,19000],["2026-08-25",19700.0,19700.0,19700.0,19700.0,100],["2026-08-26",21400.0,21400.0,20000.0,20400.0,3300],["2026-08-27",20000.0,20400.0,20000.0,20400.0,9200],["2026-08-28",19800.0,19800.0,19600.0,19600.0,3100],["2026-09-03",20000.0,20300.0,20000.0,20300.0,2900],["2026-09-04",20200.0,20200.0,20200.0,20200.0,1500],["2026-09-07",20500.0,21000.0,20200.0,20200.0,49700],["2026-09-08",18600.0,21900.0,18600.0,21800.0,1100],["2026-09-09",21600.0,21600.0,19700.0,21100.0,1600],["2026-09-10",19300.0,20900.0,19300.0,20900.0,2000],["2026-09-11",19300.0,22800.0,19300.0,22700.0,6100],["2026-09-14",20500.0,23500.0,20500.0,20500.0,121500],["2026-09-15",20900.0,21900.0,20900.0,21900.0,1000],["2026-09-16",20300.0,23800.0,20000.0,22000.0,6700],["2026-09-17",22000.0,22000.0,20300.0,22000.0,1100],["2026-09-18",22000.0,22000.0,22000.0,22000.0,45000],["2026-09-21",22000.0,22000.0,22000.0,22000.0,97900],["2026-09-22",20000.0,22000.0,20000.0,21900.0,13100],["2026-09-23",20300.0,22000.0,20100.0,22000.0,3400],["2026-09-24",22800.0,22800.0,20100.0,21700.0,1600],["2026-09-25",21600.0,21600.0,21000.0,21000.0,1800],["2026-09-28",20600.0,20600.0,20600.0,20600.0,2000],["2026-09-29",20600.0,20900.0,20600.0,20900.0,3000],["2026-09-30",20200.0,20800.0,20000.0,20700.0,7200],["2026-10-01",20700.0,20700.0,20700.0,20700.0,3000],["2026-10-02",20000.0,20900.0,20000.0,20900.0,2400],["2026-10-05",20600.0,21300.0,20600.0,21300.0,1200],["2026-10-06",20100.0,21500.0,20000.0,21500.0,7700],["2026-10-07",21500.0,22000.0,21500.0,22000.0,500],["2026-10-08",21800.0,21800.0,21500.0,21500.0,2200],["2026-10-09",21400.0,21400.0,21400.0,21400.0,2000],["2026-10-12",20300.0,21000.0,19700.0,21000.0,2000]]}