{"sym":"KLB","index":false,"bars":[["2017-06-29",5525.06,5525.06,4025.4,4498.98,237900],["2017-06-30",4538.44,4577.9,4025.4,4577.9,364900],["2017-07-03",4577.9,4735.76,4577.9,4735.76,44700],["2017-07-04",4696.3,4735.76,4341.12,4617.37,49900],["2017-07-05",4617.37,4617.37,3946.47,4301.65,1298347],["2017-07-06",4064.86,4420.05,3788.61,4420.05,84913],["2017-07-07",4341.12,4459.51,4183.26,4459.51,47200],["2017-07-10",4380.58,4420.05,4301.65,4380.58,53000],["2017-07-11",4301.65,4341.12,4262.19,4301.65,92603],["2017-07-12",4143.79,4262.19,4104.33,4262.19,42000],["2017-07-13",4143.79,4262.19,4143.79,4262.19,62029],["2017-07-14",4262.19,4301.65,4143.79,4301.65,90800],["2017-07-17",4262.19,4341.12,3946.47,4301.65,106200],["2017-07-18",4143.79,4222.72,4025.4,4183.26,219510],["2017-07-19",4064.86,4183.26,4064.86,4143.79,177730],["2017-07-20",4104.33,4143.79,4064.86,4143.79,23220],["2017-07-21",4064.86,4104.33,4064.86,4064.86,11500],["2017-07-24",4064.86,4183.26,4025.4,4025.4,151100],["2017-07-25",4064.86,4143.79,4064.86,4064.86,32582],["2017-07-26",4104.33,4104.33,4064.86,4104.33,2630],["2017-07-27",4104.33,4104.33,4025.4,4025.4,43160],["2017-07-28",4025.4,4025.4,4025.4,4025.4,21320],["2017-07-31",4025.4,4025.4,3867.54,4025.4,95900],["2017-08-01",3946.47,3946.47,3867.54,3946.47,48500],["2017-08-02",3907.0,3985.93,3828.08,3985.93,136600],["2017-08-03",3907.0,3946.47,3907.0,3946.47,25900],["2017-08-04",3867.54,3907.0,3867.54,3907.0,4700],["2017-08-07",3788.61,3907.0,3749.15,3907.0,49900],["2017-08-08",3749.15,3788.61,3749.15,3788.61,56653],["2017-08-09",3749.15,3788.61,3709.68,3788.61,65000],["2017-08-10",3788.61,3788.61,3749.15,3788.61,27300],["2017-08-11",3788.61,3907.0,3788.61,3907.0,39400],["2017-08-14",3985.93,3985.93,3788.61,3907.0,57450],["2017-08-15",3867.54,3867.54,3749.15,3867.54,27600],["2017-08-16",3828.08,3828.08,3788.61,3788.61,1800],["2017-08-17",3828.08,3828.08,3749.15,3828.08,33600],["2017-08-18",3828.08,3828.08,3788.61,3828.08,3710],["2017-08-21",3709.68,3788.61,3670.22,3788.61,22500],["2017-08-22",3670.22,3709.68,3630.75,3709.68,24300],["2017-08-23",3749.15,3749.15,3670.22,3749.15,9900],["2017-08-24",3749.15,3749.15,3670.22,3749.15,13040],["2017-08-25",3749.15,3749.15,3670.22,3749.15,13213],["2017-08-28",3749.15,3749.15,3670.22,3709.68,28500],["2017-08-29",3670.22,3670.22,3630.75,3670.22,4400],["2017-08-30",3591.29,3591.29,3591.29,3591.29,2020],["2017-08-31",3591.29,3828.08,3433.43,3828.08,103537],["2017-09-01",3749.15,3749.15,3591.29,3670.22,26744],["2017-09-05",3630.75,3630.75,3630.75,3630.75,1500],["2017-09-06",3591.29,3591.29,3512.36,3551.82,4985],["2017-09-07",3472.89,3591.29,3472.89,3591.29,16704],["2017-09-08",3551.82,3551.82,3551.82,3551.82,2227],["2017-09-11",3551.82,3551.82,3551.82,3551.82,2210],["2017-09-12",3551.82,3551.82,3472.89,3551.82,19103],["2017-09-13",3551.82,3551.82,3512.36,3551.82,3600],["2017-09-14",3512.36,3551.82,3512.36,3551.82,11000],["2017-09-15",3512.36,3512.36,3512.36,3512.36,4500],["2017-09-18",3551.82,3551.82,3354.5,3551.82,10347],["2017-09-19",3512.36,3512.36,3433.43,3472.89,4600],["2017-09-20",3551.82,3551.82,3433.43,3512.36,3600],["2017-09-21",3512.36,3512.36,3157.18,3157.18,18110],["2017-09-22",3433.43,3670.22,3393.96,3551.82,27100],["2017-09-25",3551.82,3551.82,3472.89,3472.89,3200],["2017-09-26",3472.89,3472.89,3315.03,3433.43,8900],["2017-09-27",3512.36,3512.36,3393.96,3433.43,6200],["2017-09-28",3433.43,3433.43,3393.96,3393.96,3100],["2017-09-29",3196.64,3670.22,3157.18,3512.36,32800],["2017-10-02",3512.36,3551.82,3354.5,3512.36,7500],["2017-10-03",3472.89,3512.36,3433.43,3512.36,15300],["2017-10-04",3551.82,3551.82,3354.5,3512.36,5500],["2017-10-05",3433.43,3472.89,3393.96,3472.89,12108],["2017-10-06",3512.36,3551.82,3472.89,3512.36,5402],["2017-10-09",3512.36,3551.82,3512.36,3551.82,23016],["2017-10-10",3551.82,3670.22,3512.36,3670.22,38014],["2017-10-11",3709.68,3828.08,3551.82,3828.08,22764],["2017-10-12",3828.08,3828.08,3709.68,3788.61,11200],["2017-10-13",3788.61,3946.47,3788.61,3828.08,13600],["2017-10-16",3709.68,3867.54,3709.68,3788.61,17000],["2017-10-17",3749.15,3749.15,3709.68,3749.15,18600],["2017-10-18",3709.68,3709.68,3630.75,3670.22,8000],["2017-10-19",3749.15,3749.15,3670.22,3749.15,23400],["2017-10-20",3788.61,3828.08,3709.68,3709.68,7517],["2017-10-23",3749.15,3749.15,3551.82,3709.68,19500],["2017-10-24",3709.68,3749.15,3670.22,3670.22,5100],["2017-10-25",3670.22,3709.68,3630.75,3709.68,26507],["2017-10-26",3670.22,3709.68,3551.82,3670.22,14340],["2017-10-27",3670.22,3749.15,3630.75,3749.15,32720],["2017-10-30",3670.22,3670.22,3670.22,3670.22,0],["2017-10-31",3630.75,3749.15,3551.82,3749.15,37206],["2017-11-01",3591.29,3709.68,3591.29,3709.68,28700],["2017-11-02",3630.75,3670.22,3591.29,3670.22,8500],["2017-11-03",3551.82,3591.29,3551.82,3591.29,19300],["2017-11-06",3551.82,3591.29,3551.82,3591.29,1510],["2017-11-07",3512.36,3551.82,3512.36,3551.82,4800],["2017-11-08",3630.75,3630.75,3551.82,3591.29,8000],["2017-11-09",3591.29,3630.75,3472.89,3630.75,32400],["2017-11-10",3591.29,3591.29,3551.82,3551.82,3060],["2017-11-13",3551.82,3551.82,3433.43,3433.43,2400],["2017-11-14",3433.43,3551.82,3433.43,3551.82,3123],["2017-11-15",3551.82,3551.82,3551.82,3551.82,500],["2017-11-16",3551.82,3551.82,3512.36,3512.36,1210],["2017-11-17",3551.82,3551.82,3236.11,3551.82,1305],["2017-11-20",3551.82,3551.82,3551.82,3551.82,1300],["2017-11-21",3512.36,3551.82,3275.57,3433.43,5400],["2017-11-22",3196.64,3551.82,3196.64,3512.36,3210],["2017-11-23",3512.36,3512.36,3472.89,3472.89,10700],["2017-11-24",3512.36,3551.82,3512.36,3512.36,400],["2017-11-27",3551.82,3551.82,3354.5,3512.36,31900],["2017-11-28",3472.89,3512.36,3354.5,3512.36,14500],["2017-11-29",3512.36,3512.36,3472.89,3472.89,5311],["2017-11-30",3512.36,3512.36,3472.89,3512.36,6500],["2017-12-01",3512.36,3512.36,3472.89,3512.36,23700],["2017-12-04",3512.36,3512.36,3393.96,3472.89,3414],["2017-12-05",3354.5,3472.89,3354.5,3472.89,1300],["2017-12-06",3433.43,3472.89,3433.43,3472.89,800],["2017-12-07",3472.89,3472.89,3433.43,3472.89,1255],["2017-12-08",3433.43,3630.75,3433.43,3472.89,25700],["2017-12-11",3512.36,3512.36,3472.89,3512.36,8800],["2017-12-12",3512.36,3551.82,3512.36,3512.36,7700],["2017-12-13",3512.36,3512.36,3512.36,3512.36,5200],["2017-12-14",3512.36,3512.36,3512.36,3512.36,15000],["2017-12-15",3472.89,3512.36,3354.5,3472.89,22000],["2017-12-18",3551.82,3551.82,3512.36,3512.36,200],["2017-12-19",3512.36,3551.82,3354.5,3551.82,31800],["2017-12-20",3354.5,3551.82,3354.5,3551.82,47200],["2017-12-21",3472.89,3472.89,3472.89,3472.89,4100],["2017-12-22",3551.82,3946.47,3512.36,3749.15,29900],["2017-12-25",3749.15,3946.47,3393.96,3946.47,50900],["2017-12-26",3867.54,3946.47,3749.15,3946.47,52600],["2017-12-27",3946.47,3946.47,3788.61,3946.47,21420],["2017-12-28",3946.47,3946.47,3749.15,3946.47,45200],["2017-12-29",3946.47,4143.79,3788.61,4143.79,161500],["2018-01-02",3749.15,4341.12,3749.15,4143.79,31300],["2018-01-03",4183.26,4341.12,3867.54,4143.79,33812],["2018-01-04",4341.12,4341.12,3946.47,4183.26,7600],["2018-01-05",4222.72,4262.19,4025.4,4222.72,47009],["2018-01-08",4341.12,4341.12,4025.4,4301.65,48000],["2018-01-09",4104.33,4262.19,4025.4,4262.19,12156700],["2018-01-10",4025.4,4183.26,3946.47,4183.26,3200],["2018-01-11",4183.26,4341.12,4025.4,4143.79,23400],["2018-01-12",4222.72,4222.72,4104.33,4143.79,13905],["2018-01-15",4143.79,4143.79,3985.93,4104.33,9319],["2018-01-16",4104.33,4104.33,4025.4,4104.33,28200],["2018-01-17",4025.4,4025.4,4025.4,4025.4,4000],["2018-01-18",4025.4,4064.86,3946.47,4025.4,23100],["2018-01-19",3985.93,4025.4,3788.61,4025.4,19000],["2018-01-22",4025.4,4025.4,3946.47,3946.47,200],["2018-01-23",3867.54,3985.93,3867.54,3985.93,11500],["2018-01-24",3946.47,3985.93,3867.54,3985.93,7010],["2018-01-25",3985.93,3985.93,3867.54,3946.47,10400],["2018-01-26",3907.0,3946.47,3907.0,3907.0,21500],["2018-01-29",3946.47,3946.47,3907.0,3946.47,6200],["2018-01-30",3946.47,3946.47,3907.0,3946.47,10520],["2018-01-31",3946.47,3946.47,3749.15,3946.47,14100],["2018-02-01",3946.47,3946.47,3867.54,3907.0,13200],["2018-02-02",3867.54,3907.0,3828.08,3907.0,13000],["2018-02-05",3946.47,3946.47,3946.47,3946.47,900],["2018-02-06",3867.54,3867.54,3749.15,3749.15,1200],["2018-02-07",3788.61,3867.54,3788.61,3867.54,600],["2018-02-08",3867.54,3867.54,3867.54,3867.54,122],["2018-02-09",3630.75,3630.75,3630.75,3630.75,2000],["2018-02-12",3867.54,3867.54,3867.54,3867.54,1000],["2018-02-13",3946.47,3946.47,3630.75,3907.0,3756],["2018-02-21",3946.47,3946.47,3867.54,3946.47,7700],["2018-02-22",3946.47,3946.47,3867.54,3907.0,3302],["2018-02-23",3907.0,3907.0,3907.0,3907.0,0],["2018-02-26",3946.47,3946.47,3907.0,3907.0,8800],["2018-02-27",3946.47,3946.47,3354.5,3946.47,6979],["2018-02-28",3670.22,3946.47,3551.82,3867.54,7906],["2018-03-01",3946.47,3946.47,3946.47,3946.47,11014],["2018-03-02",3867.54,3946.47,3867.54,3946.47,1760],["2018-03-05",3946.47,3946.47,3946.47,3946.47,831],["2018-03-06",3946.47,3946.47,3867.54,3946.47,3614],["2018-03-07",3946.47,3946.47,3946.47,3946.47,100],["2018-03-08",3946.47,3946.47,3907.0,3946.47,1760],["2018-03-09",3867.54,3946.47,3867.54,3946.47,15400],["2018-03-12",3946.47,3946.47,3867.54,3907.0,13220],["2018-03-13",3946.47,3946.47,3946.47,3946.47,10140],["2018-03-14",3907.0,3907.0,3907.0,3907.0,200],["2018-03-15",3907.0,3907.0,3867.54,3907.0,500],["2018-03-16",3907.0,3946.47,3867.54,3946.47,4300],["2018-03-19",3907.0,3907.0,3867.54,3907.0,5220],["2018-03-20",3907.0,3946.47,3907.0,3946.47,510],["2018-03-21",3907.0,3907.0,3867.54,3867.54,9610],["2018-03-22",3907.0,3946.47,3551.82,3946.47,14000],["2018-03-23",3946.47,3946.47,3946.47,3946.47,520],["2018-03-26",3630.75,3946.47,3630.75,3946.47,6817],["2018-03-27",3907.0,3907.0,3907.0,3907.0,2300],["2018-03-28",3749.15,3867.54,3749.15,3788.61,7810],["2018-03-29",3907.0,3946.47,3788.61,3907.0,21148],["2018-03-30",3907.0,4025.4,3907.0,3985.93,108300],["2018-04-02",3946.47,4025.4,3907.0,3946.47,15600],["2018-04-03",4025.4,4025.4,3985.93,4025.4,58500],["2018-04-04",3946.47,4064.86,3946.47,4064.86,31800],["2018-04-05",4025.4,4104.33,3946.47,4025.4,56200],["2018-04-06",4025.4,4104.33,3946.47,3946.47,24800],["2018-04-09",4104.33,4104.33,4025.4,4025.4,20500],["2018-04-10",4064.86,4104.33,3985.93,4025.4,402000],["2018-04-11",4025.4,4538.44,4025.4,4498.98,7686800],["2018-04-12",4459.51,4459.51,4301.65,4420.05,6089300],["2018-04-13",4380.58,5012.02,4380.58,4538.44,1070100],["2018-04-16",4617.37,5130.41,4341.12,4775.23,62400],["2018-04-17",5130.41,5130.41,4577.9,4735.76,3600],["2018-04-18",5130.41,5130.41,4656.83,4696.3,102800],["2018-04-19",4814.69,5012.02,4775.23,4775.23,56000],["2018-04-20",4262.19,4814.69,4262.19,4814.69,25000],["2018-04-23",4735.76,4972.55,4380.58,4380.58,65500],["2018-04-24",4893.62,5130.41,4893.62,5130.41,31400],["2018-04-26",4854.16,5525.06,4380.58,4814.69,63500],["2018-04-27",4854.16,5327.73,4380.58,4893.62,70500],["2018-05-02",4538.44,4775.23,4459.51,4775.23,11100],["2018-05-03",4735.76,5327.73,4498.98,4498.98,29000],["2018-05-04",4577.9,4577.9,4577.9,4577.9,2100],["2018-05-07",4735.76,4775.23,4380.58,4538.44,7600],["2018-05-08",4538.44,5090.95,4341.12,4617.37,35300],["2018-05-09",5209.34,5288.27,4420.05,4577.9,45300],["2018-05-10",4538.44,4617.37,4538.44,4538.44,15400],["2018-05-11",4656.83,4696.3,4341.12,4656.83,8600],["2018-05-14",4498.98,4617.37,4341.12,4538.44,12100],["2018-05-15",4459.51,4577.9,4459.51,4577.9,17100],["2018-05-16",4538.44,4538.44,4341.12,4538.44,3200],["2018-05-17",4577.9,4735.76,4262.19,4696.3,113400],["2018-05-18",4380.58,4380.58,4341.12,4341.12,6400],["2018-05-21",4735.76,4814.69,4617.37,4814.69,3600],["2018-05-22",4380.58,4538.44,4262.19,4538.44,8800],["2018-05-23",4577.9,4656.83,4301.65,4538.44,71200],["2018-05-24",4538.44,4814.69,4459.51,4696.3,47400],["2018-05-25",4617.37,4696.3,4498.98,4498.98,10800],["2018-05-28",4459.51,4459.51,4301.65,4301.65,9200],["2018-05-29",4498.98,4538.44,4498.98,4538.44,9200],["2018-05-30",4341.12,4341.12,4301.65,4301.65,1300],["2018-05-31",4064.86,4538.44,4025.4,4538.44,34100],["2018-06-01",4262.19,4262.19,4262.19,4262.19,1000],["2018-06-04",4498.98,4498.98,4420.05,4420.05,400],["2018-06-05",4459.51,4459.51,4459.51,4459.51,0],["2018-06-06",4459.51,4459.51,4459.51,4459.51,0],["2018-06-07",4341.12,4498.98,4341.12,4498.98,7500],["2018-06-08",4538.44,4577.9,4498.98,4577.9,13000],["2018-06-11",4341.12,4538.44,4341.12,4538.44,1500],["2018-06-12",4341.12,4341.12,3907.0,3907.0,1300],["2018-06-13",4301.65,4380.58,4301.65,4380.58,5100],["2018-06-14",4301.65,4459.51,4301.65,4459.51,8500],["2018-06-15",4341.12,4498.98,4341.12,4498.98,13300],["2018-06-18",4341.12,4341.12,4341.12,4341.12,200],["2018-06-19",4341.12,4538.44,3946.47,4143.79,30200],["2018-06-20",4420.05,4420.05,4420.05,4420.05,0],["2018-06-21",4420.05,4420.05,4420.05,4420.05,0],["2018-06-22",4420.05,4420.05,4420.05,4420.05,12600],["2018-06-25",3946.47,4498.98,3946.47,4498.98,9700],["2018-06-26",4420.05,4498.98,4420.05,4498.98,2600],["2018-06-27",4459.51,4498.98,4301.65,4459.51,1500],["2018-06-28",4143.79,4341.12,4143.79,4341.12,300],["2018-06-29",4341.12,4341.12,4341.12,4341.12,10000],["2018-07-02",4341.12,4341.12,4341.12,4341.12,100],["2018-07-03",4341.12,4341.12,4143.79,4341.12,19100],["2018-07-04",4498.98,4498.98,4498.98,4498.98,100],["2018-07-05",4498.98,4498.98,4498.98,4498.98,0],["2018-07-06",4498.98,4498.98,4498.98,4498.98,0],["2018-07-09",4143.79,4143.79,4143.79,4143.79,300],["2018-07-10",4143.79,4143.79,4143.79,4143.79,0],["2018-07-11",4341.12,4341.12,4341.12,4341.12,100],["2018-07-12",4341.12,4341.12,4341.12,4341.12,0],["2018-07-13",4341.12,4341.12,4341.12,4341.12,0],["2018-07-16",4143.79,4143.79,4025.4,4025.4,200],["2018-07-17",4104.33,4104.33,4104.33,4104.33,0],["2018-07-18",4301.65,4341.12,4104.33,4341.12,10800],["2018-07-19",4301.65,4301.65,4301.65,4301.65,0],["2018-07-20",4301.65,4341.12,4301.65,4341.12,300],["2018-07-23",4143.79,4341.12,4143.79,4341.12,1100],["2018-07-24",4222.72,4222.72,4222.72,4222.72,0],["2018-07-25",4459.51,4459.51,4143.79,4143.79,1100],["2018-07-26",4183.26,4183.26,4183.26,4183.26,0],["2018-07-27",4341.12,4341.12,3946.47,4104.33,1300],["2018-07-30",4301.65,4301.65,4301.65,4301.65,100],["2018-07-31",4420.05,4420.05,4420.05,4420.05,2800],["2018-08-01",4420.05,4420.05,4420.05,4420.05,0],["2018-08-02",4420.05,4459.51,4420.05,4459.51,5300],["2018-08-03",4459.51,4459.51,4459.51,4459.51,0],["2018-08-06",4459.51,4459.51,4459.51,4459.51,0],["2018-08-07",4459.51,4459.51,4459.51,4459.51,0],["2018-08-08",4025.4,4025.4,3867.54,3867.54,2000],["2018-08-09",4341.12,4341.12,4341.12,4341.12,100],["2018-08-10",4341.12,4341.12,4341.12,4341.12,0],["2018-08-13",4341.12,4341.12,4341.12,4341.12,0],["2018-08-14",4262.19,4341.12,4262.19,4341.12,1100],["2018-08-15",3985.93,4341.12,3946.47,4301.65,2000],["2018-08-16",4301.65,4301.65,4301.65,4301.65,100],["2018-08-17",4341.12,4341.12,3788.61,3828.08,7500],["2018-08-20",4183.26,4183.26,4104.33,4104.33,50700],["2018-08-21",4183.26,4183.26,4183.26,4183.26,100],["2018-08-22",3828.08,3907.0,3788.61,3907.0,700],["2018-08-23",3985.93,4025.4,3828.08,3828.08,600],["2018-08-24",4064.86,4064.86,4064.86,4064.86,100],["2018-08-27",3630.75,4025.4,3630.75,4025.4,600],["2018-08-28",3828.08,3828.08,3828.08,3828.08,0],["2018-08-29",4104.33,4104.33,4104.33,4104.33,100],["2018-08-30",4104.33,4104.33,4104.33,4104.33,0],["2018-08-31",3749.15,3907.0,3749.15,3907.0,2400],["2018-09-04",3985.93,3985.93,3749.15,3749.15,300],["2018-09-05",3828.08,3828.08,3393.96,3393.96,13100],["2018-09-06",4025.4,4025.4,4025.4,4025.4,300],["2018-09-07",4025.4,4143.79,4025.4,4143.79,1700],["2018-09-10",3630.75,3788.61,3630.75,3749.15,7600],["2018-09-11",3788.61,3788.61,3196.64,3196.64,30300],["2018-09-12",3551.82,3946.47,3551.82,3749.15,17800],["2018-09-13",3867.54,4341.12,3867.54,4341.12,32200],["2018-09-14",3884.45,4652.81,3585.65,4610.12,45400],["2018-09-17",4268.63,4268.63,4055.2,4268.63,1300],["2018-09-18",4055.2,4482.06,4055.2,4268.63,44000],["2018-09-19",4097.89,4482.06,4097.89,4097.89,9600],["2018-09-20",4482.06,4482.06,4268.63,4439.38,65800],["2018-09-21",4439.38,4439.38,4439.38,4439.38,500],["2018-09-24",4311.32,4396.69,4311.32,4396.69,6500],["2018-09-25",4268.63,4396.69,4268.63,4396.69,80000],["2018-09-26",4482.06,4482.06,4439.38,4482.06,5500],["2018-09-27",4482.06,4482.06,4482.06,4482.06,0],["2018-09-28",4396.69,4439.38,4396.69,4439.38,15100],["2018-10-01",4439.38,4439.38,4439.38,4439.38,300],["2018-10-02",4311.32,4396.69,4311.32,4396.69,62000],["2018-10-03",4354.0,4354.0,4354.0,4354.0,0],["2018-10-04",4396.69,4396.69,4311.32,4354.0,28000],["2018-10-05",4311.32,4311.32,4311.32,4311.32,0],["2018-10-08",3884.45,4482.06,3884.45,4482.06,300],["2018-10-09",4396.69,4396.69,4311.32,4354.0,53900],["2018-10-10",4311.32,4396.69,4311.32,4311.32,101100],["2018-10-11",4311.32,4354.0,4268.63,4311.32,10800],["2018-10-12",4354.0,4354.0,4354.0,4354.0,1000],["2018-10-15",4311.32,4354.0,4311.32,4354.0,15300],["2018-10-16",4482.06,4482.06,4311.32,4311.32,5500],["2018-10-17",4311.32,4311.32,4311.32,4311.32,10000],["2018-10-18",4354.0,4354.0,4354.0,4354.0,400],["2018-10-19",4439.38,4482.06,4439.38,4482.06,800],["2018-10-22",4439.38,4439.38,4439.38,4439.38,300],["2018-10-23",4439.38,4439.38,4439.38,4439.38,500],["2018-10-24",4183.26,4183.26,4183.26,4183.26,1900],["2018-10-25",4482.06,4482.06,4183.26,4225.94,19600],["2018-10-26",4354.0,4354.0,4183.26,4268.63,10300],["2018-10-29",4439.38,4439.38,4311.32,4311.32,600],["2018-10-30",4140.57,4482.06,4140.57,4439.38,36300],["2018-10-31",4439.38,4482.06,4396.69,4439.38,12100],["2018-11-01",4183.26,4439.38,4183.26,4439.38,3300],["2018-11-02",4482.06,4482.06,4482.06,4482.06,2000],["2018-11-05",4354.0,4354.0,4354.0,4354.0,200],["2018-11-06",4439.38,4439.38,4268.63,4268.63,11100],["2018-11-07",4268.63,4354.0,4268.63,4354.0,500],["2018-11-08",4439.38,4439.38,4183.26,4396.69,1600],["2018-11-09",4396.69,4396.69,4396.69,4396.69,300],["2018-11-12",4268.63,4268.63,4268.63,4268.63,6000],["2018-11-13",4225.94,4268.63,4225.94,4268.63,50400],["2018-11-14",3884.45,4354.0,3884.45,4354.0,8100],["2018-11-15",4396.69,4482.06,4268.63,4268.63,6900],["2018-11-16",4396.69,4482.06,4396.69,4482.06,5700],["2018-11-19",4439.38,4439.38,4311.32,4439.38,2700],["2018-11-20",4439.38,4439.38,4439.38,4439.38,500],["2018-11-21",4439.38,4439.38,4439.38,4439.38,200],["2018-11-22",4268.63,4268.63,4268.63,4268.63,1500],["2018-11-23",4439.38,4439.38,4439.38,4439.38,500],["2018-11-26",4439.38,4439.38,4439.38,4439.38,0],["2018-11-27",4439.38,4439.38,4439.38,4439.38,300],["2018-11-28",4225.94,4268.63,4225.94,4268.63,1400],["2018-11-29",4439.38,4439.38,4439.38,4439.38,200],["2018-11-30",4439.38,4439.38,4268.63,4268.63,1300],["2018-12-03",4268.63,4268.63,4268.63,4268.63,4300],["2018-12-04",4268.63,4268.63,4268.63,4268.63,7800],["2018-12-05",4439.38,4439.38,4183.26,4439.38,9500],["2018-12-06",4097.89,4268.63,4097.89,4268.63,8700],["2018-12-07",4268.63,4268.63,4268.63,4268.63,200],["2018-12-10",4268.63,4268.63,4268.63,4268.63,100],["2018-12-11",4225.94,4268.63,4225.94,4268.63,7400],["2018-12-12",3884.45,4225.94,3884.45,4140.57,2700],["2018-12-13",4012.51,4225.94,3969.83,4225.94,6900],["2018-12-14",4225.94,4268.63,3927.14,3927.14,35500],["2018-12-17",3969.83,4225.94,3927.14,4225.94,4460],["2018-12-18",4183.26,4183.26,4183.26,4183.26,100],["2018-12-19",4055.2,4225.94,4055.2,4225.94,3400],["2018-12-20",4055.2,4225.94,4055.2,4225.94,2700],["2018-12-21",4140.57,4225.94,4140.57,4225.94,2700],["2018-12-24",4225.94,4225.94,4225.94,4225.94,1300],["2018-12-25",4225.94,4225.94,4225.94,4225.94,0],["2018-12-26",4183.26,4268.63,4183.26,4225.94,7000],["2018-12-27",4225.94,4225.94,4225.94,4225.94,2000],["2018-12-28",4225.94,4482.06,4055.2,4097.89,91300],["2019-01-02",4396.69,4396.69,3884.45,3884.45,1200],["2019-01-03",4140.57,4268.63,4140.57,4268.63,5600],["2019-01-04",4225.94,4268.63,4225.94,4268.63,32100],["2019-01-07",4183.26,4866.24,4183.26,4823.55,61700],["2019-01-08",4439.38,4823.55,4439.38,4567.43,3600],["2019-01-09",4652.81,4652.81,4652.81,4652.81,0],["2019-01-10",4311.32,4311.32,4183.26,4268.63,400],["2019-01-11",4738.18,4738.18,4268.63,4482.06,13800],["2019-01-14",4396.69,4695.49,4396.69,4695.49,19100],["2019-01-15",4482.06,4908.92,4439.38,4695.49,23000],["2019-01-16",4695.49,4823.55,4354.0,4738.18,55600],["2019-01-17",4823.55,4823.55,4823.55,4823.55,300],["2019-01-18",4482.06,4695.49,4482.06,4695.49,200],["2019-01-21",4610.12,4695.49,4610.12,4695.49,28600],["2019-01-22",4695.49,4695.49,4695.49,4695.49,0],["2019-01-23",4225.94,4610.12,4183.26,4610.12,700],["2019-01-24",4610.12,4610.12,4610.12,4610.12,103484],["2019-01-25",4311.32,4695.49,4311.32,4695.49,6700],["2019-01-28",4610.12,4610.12,4610.12,4610.12,10800],["2019-01-29",4268.63,4652.81,4268.63,4652.81,3700],["2019-01-30",4311.32,4695.49,4311.32,4695.49,4729687],["2019-01-31",4652.81,4652.81,4652.81,4652.81,0],["2019-02-01",4652.81,4908.92,4652.81,4695.49,4730886],["2019-02-11",4780.87,5122.36,4780.87,5122.36,1600],["2019-02-12",5122.36,5122.36,5122.36,5122.36,100],["2019-02-13",4439.38,4695.49,4439.38,4695.49,300],["2019-02-14",4354.0,4354.0,4268.63,4311.32,8200],["2019-02-15",4268.63,4354.0,4268.63,4354.0,600],["2019-02-18",4268.63,4268.63,4268.63,4268.63,600],["2019-02-19",4268.63,4268.63,4097.89,4097.89,3100],["2019-02-20",4268.63,4268.63,4140.57,4140.57,1200],["2019-02-21",4225.94,4396.69,4183.26,4268.63,16000],["2019-02-22",4225.94,4482.06,4225.94,4482.06,16000],["2019-02-25",4354.0,4482.06,4097.89,4439.38,14600],["2019-02-26",4439.38,4439.38,4225.94,4439.38,12000],["2019-02-27",4524.75,4524.75,4396.69,4482.06,1200],["2019-02-28",4482.06,4482.06,4439.38,4482.06,1400],["2019-03-01",4439.38,4524.75,4439.38,4524.75,45484],["2019-03-04",4524.75,4524.75,4439.38,4439.38,13400],["2019-03-05",4396.69,4439.38,4396.69,4439.38,4000],["2019-03-06",4482.06,4482.06,4354.0,4354.0,2800],["2019-03-07",4311.32,4439.38,4311.32,4439.38,9200],["2019-03-08",4396.69,4396.69,4311.32,4311.32,7000],["2019-03-11",4396.69,4396.69,4268.63,4268.63,1700],["2019-03-12",4396.69,4396.69,4225.94,4396.69,12100],["2019-03-13",4354.0,4354.0,4354.0,4354.0,335500],["2019-03-14",4183.26,4396.69,4183.26,4396.69,48700],["2019-03-15",4396.69,4396.69,4268.63,4396.69,32800],["2019-03-18",4396.69,4396.69,4396.69,4396.69,0],["2019-03-19",4396.69,4396.69,4396.69,4396.69,0],["2019-03-20",4354.0,4439.38,4354.0,4439.38,2800],["2019-03-21",4396.69,4396.69,4225.94,4396.69,2300],["2019-03-22",4354.0,4396.69,4354.0,4396.69,16000],["2019-03-25",4439.38,4439.38,4439.38,4439.38,300],["2019-03-26",4183.26,4439.38,4097.89,4439.38,5300],["2019-03-27",4268.63,4268.63,4268.63,4268.63,1000],["2019-03-28",4439.38,4439.38,4268.63,4396.69,4508600],["2019-03-29",4439.38,4652.81,4439.38,4652.81,4013300],["2019-04-01",4482.06,4695.49,4482.06,4695.49,9300],["2019-04-02",4524.75,4567.43,4524.75,4567.43,6300],["2019-04-03",4524.75,4610.12,4524.75,4567.43,6000],["2019-04-04",4524.75,4610.12,4524.75,4610.12,13400],["2019-04-05",4567.43,4567.43,4567.43,4567.43,0],["2019-04-08",4354.0,4439.38,4354.0,4439.38,1500],["2019-04-09",4396.69,4567.43,4396.69,4524.75,10000],["2019-04-10",4524.75,4524.75,4482.06,4482.06,6300],["2019-04-11",4482.06,4652.81,4482.06,4652.81,30600],["2019-04-12",4482.06,4652.81,4482.06,4652.81,17800],["2019-04-16",4524.75,4524.75,4524.75,4524.75,100],["2019-04-17",4524.75,4610.12,4524.75,4567.43,2300],["2019-04-18",4524.75,4610.12,4524.75,4567.43,2500],["2019-04-19",4567.43,4567.43,4567.43,4567.43,776980],["2019-04-22",4567.43,4610.12,4567.43,4610.12,2100],["2019-04-23",4439.38,4567.43,4439.38,4524.75,6200],["2019-04-24",4567.43,4567.43,4482.06,4482.06,600],["2019-04-25",4482.06,4567.43,4482.06,4567.43,1500],["2019-04-26",4482.06,4610.12,4482.06,4567.43,6200],["2019-05-02",4524.75,4567.43,4354.0,4354.0,300],["2019-05-03",4524.75,4567.43,4524.75,4567.43,10100],["2019-05-06",4610.12,4610.12,4610.12,4610.12,1300],["2019-05-07",4610.12,4610.12,4482.06,4482.06,2000],["2019-05-08",4610.12,4695.49,4439.38,4439.38,3200],["2019-05-09",4524.75,4524.75,4524.75,4524.75,0],["2019-05-10",4695.49,4695.49,4140.57,4695.49,9500],["2019-05-13",4610.12,4695.49,4482.06,4482.06,206700],["2019-05-14",4482.06,4610.12,4439.38,4439.38,58400],["2019-05-15",4439.38,4610.12,4439.38,4610.12,777780],["2019-05-16",4610.12,4610.12,4610.12,4610.12,60200],["2019-05-17",4439.38,4610.12,4396.69,4396.69,6900],["2019-05-20",4567.43,4610.12,4396.69,4396.69,4300],["2019-05-21",4610.12,4610.12,4610.12,4610.12,600],["2019-05-22",4567.43,4610.12,4567.43,4610.12,1000],["2019-05-23",4567.43,4567.43,4439.38,4439.38,300],["2019-05-24",4439.38,4567.43,4439.38,4567.43,2400],["2019-05-27",4567.43,4567.43,4567.43,4567.43,300],["2019-05-28",4567.43,4567.43,4567.43,4567.43,300],["2019-05-29",4439.38,4439.38,4396.69,4396.69,3300],["2019-05-30",4524.75,4524.75,4524.75,4524.75,300],["2019-05-31",4524.75,4524.75,4524.75,4524.75,200],["2019-06-03",4396.69,4482.06,4396.69,4482.06,3000],["2019-06-04",4439.38,4524.75,4439.38,4439.38,3100],["2019-06-05",4439.38,4439.38,4439.38,4439.38,0],["2019-06-06",4482.06,4482.06,4482.06,4482.06,500],["2019-06-07",4439.38,4439.38,4439.38,4439.38,500],["2019-06-10",4439.38,4482.06,4439.38,4482.06,500],["2019-06-11",4482.06,4482.06,4482.06,4482.06,0],["2019-06-12",4396.69,4396.69,4396.69,4396.69,1000],["2019-06-13",4311.32,4311.32,4311.32,4311.32,4200],["2019-06-14",4140.57,4140.57,4140.57,4140.57,1000],["2019-06-17",4268.63,4311.32,4268.63,4311.32,29500],["2019-06-18",4311.32,4311.32,4311.32,4311.32,0],["2019-06-19",4311.32,4311.32,4311.32,4311.32,800],["2019-06-20",4311.32,4311.32,4311.32,4311.32,0],["2019-06-21",4311.32,4311.32,4311.32,4311.32,0],["2019-06-24",4311.32,4311.32,4311.32,4311.32,0],["2019-06-25",4311.32,4311.32,4311.32,4311.32,0],["2019-06-26",4268.63,4268.63,4268.63,4268.63,600],["2019-06-27",4311.32,4311.32,4311.32,4311.32,600],["2019-06-28",4311.32,4482.06,4311.32,4482.06,9900],["2019-07-01",4482.06,4482.06,4482.06,4482.06,500],["2019-07-02",4482.06,4482.06,4268.63,4482.06,1500],["2019-07-03",4482.06,4482.06,4268.63,4439.38,1000],["2019-07-04",4396.69,4396.69,4396.69,4396.69,0],["2019-07-05",4396.69,4396.69,4396.69,4396.69,0],["2019-07-08",4396.69,4396.69,4396.69,4396.69,500],["2019-07-09",4311.32,4354.0,4311.32,4354.0,500],["2019-07-10",4225.94,4354.0,3884.45,4354.0,23300],["2019-07-11",4354.0,4354.0,4354.0,4354.0,300],["2019-07-12",4354.0,4354.0,4354.0,4354.0,500],["2019-07-15",4311.32,4354.0,4183.26,4183.26,1300],["2019-07-16",4311.32,4311.32,4311.32,4311.32,500],["2019-07-17",4311.32,4354.0,4311.32,4354.0,1200],["2019-07-18",4311.32,4354.0,4311.32,4354.0,1000],["2019-07-19",4311.32,4354.0,4311.32,4354.0,300],["2019-07-22",4354.0,4354.0,4354.0,4354.0,0],["2019-07-23",4354.0,4354.0,4183.26,4183.26,1300],["2019-07-24",4268.63,4354.0,4140.57,4268.63,1700],["2019-07-25",4268.63,4268.63,4268.63,4268.63,1000],["2019-07-26",4268.63,4268.63,4268.63,4268.63,800],["2019-07-29",4311.32,4311.32,4140.57,4268.63,1300],["2019-07-30",4268.63,4268.63,4225.94,4268.63,600],["2019-07-31",4268.63,4268.63,4268.63,4268.63,300],["2019-08-01",4268.63,4311.32,4268.63,4311.32,300],["2019-08-02",4311.32,4311.32,4311.32,4311.32,0],["2019-08-05",4268.63,4268.63,4268.63,4268.63,300],["2019-08-06",3969.83,3969.83,3927.14,3969.83,1500],["2019-08-07",4225.94,4225.94,4225.94,4225.94,100],["2019-08-08",4268.63,4268.63,4268.63,4268.63,300],["2019-08-09",4225.94,4268.63,4225.94,4268.63,600],["2019-08-12",4268.63,4268.63,4268.63,4268.63,3000],["2019-08-13",4268.63,4268.63,4268.63,4268.63,0],["2019-08-14",4012.51,4012.51,4012.51,4012.51,200],["2019-08-15",4225.94,4354.0,4225.94,4354.0,12100],["2019-08-16",4354.0,4354.0,4055.2,4354.0,10900],["2019-08-19",4140.57,4311.32,4140.57,4311.32,600],["2019-08-20",4311.32,4354.0,4311.32,4354.0,500],["2019-08-21",4268.63,4354.0,4140.57,4140.57,600],["2019-08-22",4354.0,4354.0,4354.0,4354.0,200],["2019-08-23",4354.0,4354.0,4354.0,4354.0,0],["2019-08-26",4268.63,4268.63,4268.63,4268.63,100],["2019-08-27",4268.63,4268.63,4268.63,4268.63,300],["2019-08-28",4268.63,4268.63,4268.63,4268.63,1000],["2019-08-29",4311.32,4311.32,4311.32,4311.32,200],["2019-08-30",4311.32,4311.32,4311.32,4311.32,0],["2019-09-03",4268.63,4268.63,4268.63,4268.63,600],["2019-09-04",4268.63,4268.63,4268.63,4268.63,0],["2019-09-05",4268.63,4268.63,4268.63,4268.63,0],["2019-09-06",4268.63,4354.0,4268.63,4354.0,10400],["2019-09-09",4354.0,4354.0,4354.0,4354.0,0],["2019-09-10",4354.0,4354.0,4354.0,4354.0,0],["2019-09-11",4354.0,4354.0,4354.0,4354.0,0],["2019-09-12",4354.0,4354.0,4354.0,4354.0,0],["2019-09-13",4354.0,4354.0,4354.0,4354.0,0],["2019-09-16",4354.0,4354.0,4354.0,4354.0,0],["2019-09-17",4354.0,4354.0,4354.0,4354.0,0],["2019-09-18",4354.0,4354.0,4354.0,4354.0,0],["2019-09-19",4311.32,4311.32,4311.32,4311.32,5700],["2019-09-20",4311.32,4311.32,4311.32,4311.32,5800],["2019-09-23",4055.2,4055.2,3841.77,3841.77,41600],["2019-09-24",3927.14,4268.63,3841.77,4268.63,59000],["2019-09-25",4311.32,4311.32,4311.32,4311.32,2000],["2019-09-26",3884.45,4268.63,3884.45,4268.63,12500],["2019-09-27",4183.26,4225.94,3969.83,3969.83,16200],["2019-09-30",3969.83,4311.32,3969.83,4311.32,43300],["2019-10-01",4268.63,4268.63,4268.63,4268.63,1300],["2019-10-02",4268.63,4311.32,4097.89,4311.32,191800],["2019-10-03",4268.63,4268.63,4268.63,4268.63,200],["2019-10-04",4225.94,4268.63,4225.94,4225.94,1300],["2019-10-07",4055.2,4055.2,4055.2,4055.2,2700],["2019-10-08",4225.94,4311.32,4097.89,4268.63,1800],["2019-10-09",4268.63,4268.63,4268.63,4268.63,800],["2019-10-10",4268.63,4268.63,4268.63,4268.63,200],["2019-10-11",4268.63,4268.63,4268.63,4268.63,300],["2019-10-14",4268.63,4268.63,4055.2,4268.63,4800],["2019-10-15",4268.63,4268.63,4268.63,4268.63,200],["2019-10-16",4097.89,4097.89,4055.2,4055.2,2000],["2019-10-17",4055.2,4055.2,4055.2,4055.2,0],["2019-10-18",4055.2,4268.63,4055.2,4268.63,2900],["2019-10-21",4225.94,4268.63,4225.94,4268.63,5500],["2019-10-22",4268.63,4268.63,4268.63,4268.63,7700],["2019-10-23",4268.63,4268.63,4268.63,4268.63,1000],["2019-10-24",4268.63,4268.63,4140.57,4268.63,1400],["2019-10-25",4268.63,4268.63,4268.63,4268.63,4420],["2019-10-28",4268.63,4268.63,4140.57,4140.57,1100],["2019-10-29",4268.63,4268.63,4225.94,4268.63,800],["2019-10-30",4268.63,4268.63,4268.63,4268.63,200],["2019-10-31",4225.94,4354.0,4225.94,4268.63,16500],["2019-11-01",4311.32,4311.32,4311.32,4311.32,0],["2019-11-04",4311.32,4311.32,4311.32,4311.32,0],["2019-11-05",4311.32,4311.32,4311.32,4311.32,0],["2019-11-06",4311.32,4311.32,4311.32,4311.32,0],["2019-11-07",4311.32,4311.32,4311.32,4311.32,0],["2019-11-08",4311.32,4311.32,4311.32,4311.32,0],["2019-11-11",4311.32,4311.32,4311.32,4311.32,0],["2019-11-12",4097.89,4311.32,4097.89,4311.32,5200],["2019-11-13",4055.2,4140.57,4055.2,4140.57,400],["2019-11-14",4140.57,4140.57,4140.57,4140.57,0],["2019-11-15",4268.63,4396.69,4268.63,4268.63,1200],["2019-11-18",4140.57,4140.57,4012.51,4012.51,4600],["2019-11-19",4225.94,4268.63,4225.94,4268.63,600],["2019-11-20",3927.14,4311.32,3927.14,4311.32,5300],["2019-11-21",3927.14,4055.2,3927.14,3969.83,4700],["2019-11-22",4183.26,4183.26,4183.26,4183.26,100],["2019-11-25",4183.26,4183.26,4183.26,4183.26,0],["2019-11-26",3884.45,4097.89,3884.45,4097.89,3800],["2019-11-27",4097.89,4097.89,4097.89,4097.89,100],["2019-11-28",4097.89,4097.89,4097.89,4097.89,0],["2019-11-29",4097.89,4097.89,4097.89,4097.89,100],["2019-12-02",4097.89,4097.89,4097.89,4097.89,0],["2019-12-03",4055.2,4268.63,4055.2,4268.63,8400],["2019-12-04",4012.51,4140.57,4012.51,4055.2,1400],["2019-12-05",4097.89,4225.94,4097.89,4225.94,23300],["2019-12-06",4225.94,4268.63,4225.94,4268.63,7300],["2019-12-09",4268.63,4268.63,4268.63,4268.63,0],["2019-12-10",4268.63,4268.63,4268.63,4268.63,0],["2019-12-11",4225.94,4268.63,4225.94,4268.63,11400],["2019-12-12",4268.63,4268.63,4268.63,4268.63,300],["2019-12-13",4268.63,4268.63,4268.63,4268.63,0],["2019-12-16",4354.0,4354.0,4354.0,4354.0,1300],["2019-12-17",4268.63,4354.0,4268.63,4354.0,66100],["2019-12-18",4268.63,4354.0,4268.63,4354.0,9200],["2019-12-19",4396.69,4439.38,4396.69,4439.38,16300],["2019-12-20",4396.69,4396.69,4396.69,4396.69,0],["2019-12-23",4482.06,4567.43,4482.06,4567.43,9713500],["2019-12-24",5250.42,5250.42,4268.63,4695.49,1474200],["2019-12-25",5165.04,5165.04,5165.04,5165.04,1000],["2019-12-26",4524.75,5549.22,4396.69,4396.69,5400],["2019-12-27",5378.47,5378.47,4695.49,4695.49,16900],["2019-12-30",5591.91,5591.91,4823.55,4908.92,2400],["2019-12-31",4439.38,5549.22,4354.0,5335.79,9793800],["2020-01-02",4951.61,4951.61,4951.61,4951.61,0],["2020-01-03",4695.49,4695.49,4695.49,4695.49,3000],["2020-01-06",4695.49,4695.49,4695.49,4695.49,0],["2020-01-07",5079.67,5079.67,5079.67,5079.67,100],["2020-01-08",5079.67,5079.67,5079.67,5079.67,0],["2020-01-09",4396.69,4396.69,4396.69,4396.69,100],["2020-01-10",4823.55,4823.55,4823.55,4823.55,100],["2020-01-13",4738.18,4738.18,4695.49,4695.49,1000],["2020-01-14",4695.49,4695.49,4695.49,4695.49,200],["2020-01-15",4695.49,4695.49,4695.49,4695.49,0],["2020-01-16",4695.49,4695.49,4695.49,4695.49,0],["2020-01-17",4695.49,4695.49,4695.49,4695.49,0],["2020-01-20",4695.49,4695.49,4695.49,4695.49,0],["2020-01-21",4652.81,5335.79,4140.57,5122.36,4500],["2020-01-22",4908.92,4908.92,4908.92,4908.92,100],["2020-01-30",4311.32,4866.24,4311.32,4866.24,51700],["2020-01-31",4354.0,4354.0,4354.0,4354.0,600],["2020-02-03",4396.69,4652.81,4396.69,4652.81,1100],["2020-02-04",4524.75,4524.75,4524.75,4524.75,50000],["2020-02-05",4439.38,4439.38,4439.38,4439.38,2500],["2020-02-06",4396.69,4524.75,4396.69,4524.75,700],["2020-02-07",4524.75,4652.81,4524.75,4567.43,400],["2020-02-10",4524.75,4524.75,4524.75,4524.75,1000],["2020-02-11",4482.06,4482.06,4482.06,4482.06,2000],["2020-02-12",4482.06,4482.06,4482.06,4482.06,100000],["2020-02-13",4482.06,4482.06,4482.06,4482.06,0],["2020-02-14",4439.38,5079.67,4439.38,5079.67,10200],["2020-02-17",4567.43,4866.24,4567.43,4866.24,100200],["2020-02-18",4738.18,4738.18,4738.18,4738.18,0],["2020-02-19",4738.18,4994.3,4695.49,4695.49,300],["2020-02-20",4823.55,4823.55,4823.55,4823.55,500],["2020-02-21",4823.55,4823.55,4823.55,4823.55,425000],["2020-02-24",4823.55,4823.55,4823.55,4823.55,0],["2020-02-25",4780.87,4780.87,4780.87,4780.87,500],["2020-02-26",4780.87,4780.87,4780.87,4780.87,0],["2020-02-27",4780.87,4780.87,4780.87,4780.87,0],["2020-02-28",4780.87,4780.87,4780.87,4780.87,0],["2020-03-02",4140.57,4695.49,4140.57,4695.49,2200],["2020-03-03",4140.57,4140.57,4140.57,4140.57,129],["2020-03-04",4140.57,4140.57,4140.57,4140.57,0],["2020-03-05",4140.57,4140.57,4140.57,4140.57,0],["2020-03-06",3884.45,4439.38,3884.45,4439.38,900],["2020-03-09",4354.0,4354.0,4354.0,4354.0,0],["2020-03-10",4354.0,4354.0,4354.0,4354.0,0],["2020-03-11",4354.0,4354.0,4354.0,4354.0,2100],["2020-03-12",4652.81,4652.81,4652.81,4652.81,100],["2020-03-13",4652.81,4652.81,4652.81,4652.81,0],["2020-03-16",4012.51,4610.12,4012.51,4610.12,400],["2020-03-17",4610.12,4610.12,4610.12,4610.12,100],["2020-03-18",4610.12,4610.12,4610.12,4610.12,0],["2020-03-19",4610.12,4610.12,4610.12,4610.12,0],["2020-03-20",4610.12,4610.12,4610.12,4610.12,0],["2020-03-23",4610.12,4610.12,4610.12,4610.12,0],["2020-03-24",4610.12,4610.12,4610.12,4610.12,0],["2020-03-25",4610.12,4610.12,4610.12,4610.12,0],["2020-03-26",4610.12,4610.12,4610.12,4610.12,0],["2020-03-27",4610.12,4610.12,4610.12,4610.12,0],["2020-03-30",3927.14,3927.14,3927.14,3927.14,100],["2020-03-31",4396.69,4396.69,4396.69,4396.69,2260],["2020-04-01",4354.0,4610.12,4354.0,4610.12,3100],["2020-04-03",4610.12,4610.12,4610.12,4610.12,0],["2020-04-06",4012.51,4567.43,4012.51,4567.43,400],["2020-04-07",4439.38,4439.38,4439.38,4439.38,0],["2020-04-08",4439.38,4439.38,4439.38,4439.38,0],["2020-04-09",4695.49,4695.49,4695.49,4695.49,2000],["2020-04-10",4695.49,4695.49,4695.49,4695.49,100],["2020-04-13",4097.89,4097.89,4097.89,4097.89,100],["2020-04-14",3884.45,4055.2,3884.45,4055.2,4900],["2020-04-15",4610.12,4610.12,4610.12,4610.12,200],["2020-04-16",4610.12,4610.12,4610.12,4610.12,100],["2020-04-17",4354.0,4354.0,4354.0,4354.0,700],["2020-04-20",4524.75,4524.75,4482.06,4482.06,200],["2020-04-21",4482.06,4695.49,4482.06,4695.49,300],["2020-04-22",4610.12,4610.12,4610.12,4610.12,100],["2020-04-23",4652.81,4652.81,4652.81,4652.81,100],["2020-04-24",4738.18,4738.18,4097.89,4652.81,800],["2020-04-27",4567.43,4567.43,4567.43,4567.43,100],["2020-04-28",4567.43,4567.43,4567.43,4567.43,0],["2020-04-29",4567.43,4567.43,4567.43,4567.43,0],["2020-05-04",4439.38,4610.12,4097.89,4097.89,1400],["2020-05-05",4652.81,4652.81,4652.81,4652.81,100],["2020-05-06",4866.24,4866.24,4866.24,4866.24,100],["2020-05-07",4866.24,4866.24,4866.24,4866.24,0],["2020-05-08",4866.24,4866.24,4866.24,4866.24,0],["2020-05-11",4866.24,4866.24,4866.24,4866.24,0],["2020-05-12",4866.24,4866.24,4866.24,4866.24,0],["2020-05-13",4866.24,4866.24,4866.24,4866.24,1080],["2020-05-14",4866.24,4866.24,4866.24,4866.24,0],["2020-05-15",4866.24,4866.24,4866.24,4866.24,0],["2020-05-18",4866.24,4866.24,4866.24,4866.24,0],["2020-05-19",4866.24,4866.24,4866.24,4866.24,0],["2020-05-20",4866.24,4866.24,4866.24,4866.24,0],["2020-05-21",4866.24,4866.24,4866.24,4866.24,0],["2020-05-22",4866.24,4866.24,4866.24,4866.24,0],["2020-05-25",4140.57,4268.63,4140.57,4268.63,11700],["2020-05-26",4140.57,4140.57,4140.57,4140.57,0],["2020-05-27",4140.57,4140.57,4140.57,4140.57,0],["2020-05-28",4225.94,4225.94,4225.94,4225.94,3700],["2020-05-29",4012.51,4140.57,4012.51,4140.57,1500],["2020-06-01",4055.2,4055.2,4055.2,4055.2,0],["2020-06-02",4055.2,4055.2,4055.2,4055.2,0],["2020-06-03",4055.2,4055.2,4055.2,4055.2,0],["2020-06-04",4268.63,4268.63,4268.63,4268.63,3000],["2020-06-05",4055.2,4055.2,4055.2,4055.2,100],["2020-06-08",4055.2,4055.2,4055.2,4055.2,2000],["2020-06-09",4097.89,4097.89,4055.2,4055.2,6000],["2020-06-10",4012.51,4012.51,3841.77,3841.77,32000],["2020-06-11",4055.2,4055.2,4055.2,4055.2,2000],["2020-06-12",4225.94,4225.94,4055.2,4055.2,2300],["2020-06-15",4055.2,4055.2,4012.51,4012.51,11000],["2020-06-16",4055.2,4055.2,4055.2,4055.2,0],["2020-06-17",4012.51,4012.51,4012.51,4012.51,5100],["2020-06-18",4012.51,4012.51,4012.51,4012.51,0],["2020-06-19",3969.83,3969.83,3969.83,3969.83,1000],["2020-06-22",4012.51,4225.94,4012.51,4012.51,4700],["2020-06-23",4012.51,4012.51,3969.83,3969.83,5800],["2020-06-24",3927.14,3969.83,3927.14,3969.83,1100],["2020-06-25",4183.26,4183.26,3927.14,3927.14,200],["2020-06-26",3969.83,4012.51,3969.83,4012.51,6500],["2020-06-29",3969.83,3969.83,3969.83,3969.83,5800],["2020-06-30",3927.14,4439.38,3927.14,4439.38,3019500],["2020-07-01",3969.83,4140.57,3969.83,4140.57,9800],["2020-07-02",4268.63,4268.63,4055.2,4183.26,4100],["2020-07-03",4055.2,4055.2,4055.2,4055.2,3000200],["2020-07-06",4055.2,4097.89,4055.2,4055.2,7300],["2020-07-07",4183.26,4311.32,4055.2,4055.2,26700],["2020-07-08",4055.2,4354.0,4055.2,4311.32,12500],["2020-07-09",4268.63,4396.69,4268.63,4396.69,10500],["2020-07-10",4396.69,4439.38,4097.89,4439.38,3800],["2020-07-13",4482.06,4482.06,4482.06,4482.06,3400],["2020-07-14",4268.63,4610.12,4268.63,4567.43,1900],["2020-07-15",4524.75,4524.75,4524.75,4524.75,0],["2020-07-16",4311.32,4311.32,4183.26,4183.26,1700],["2020-07-17",4183.26,4695.49,4140.57,4610.12,7100],["2020-07-20",4183.26,4396.69,4183.26,4396.69,5500],["2020-07-21",4396.69,4396.69,4268.63,4396.69,7100],["2020-07-22",4396.69,4652.81,4396.69,4652.81,7500],["2020-07-23",4354.0,4482.06,4354.0,4482.06,300],["2020-07-24",4354.0,4439.38,4311.32,4311.32,2000],["2020-07-27",4396.69,4396.69,4396.69,4396.69,2200],["2020-07-28",4354.0,4396.69,4354.0,4396.69,4100],["2020-07-29",4396.69,4396.69,4354.0,4396.69,300],["2020-07-30",4396.69,4396.69,4354.0,4396.69,4200],["2020-07-31",4396.69,4396.69,4311.32,4354.0,25300],["2020-08-03",4311.32,4354.0,4311.32,4354.0,10100],["2020-08-04",4396.69,4396.69,4311.32,4354.0,23200],["2020-08-05",4311.32,4396.69,3884.45,4396.69,74000],["2020-08-06",4354.0,4396.69,4225.94,4354.0,6200],["2020-08-07",4354.0,4354.0,4055.2,4311.32,19212],["2020-08-10",4055.2,4311.32,3969.83,4268.63,29400],["2020-08-11",4097.89,4268.63,4097.89,4268.63,9500],["2020-08-12",4268.63,4268.63,4097.89,4225.94,9000],["2020-08-13",4225.94,4268.63,4097.89,4140.57,13000],["2020-08-14",4268.63,4268.63,4140.57,4225.94,8000],["2020-08-17",4268.63,4268.63,4140.57,4225.94,4600],["2020-08-18",4225.94,4225.94,4183.26,4225.94,1500],["2020-08-19",4225.94,4225.94,4225.94,4225.94,1300],["2020-08-20",4225.94,4225.94,4140.57,4225.94,6000],["2020-08-21",4225.94,4225.94,4140.57,4140.57,2100],["2020-08-24",4225.94,4225.94,4183.26,4225.94,700],["2020-08-25",4225.94,4225.94,4183.26,4225.94,400],["2020-08-26",4225.94,4268.63,4183.26,4268.63,10100],["2020-08-27",4268.63,4268.63,4055.2,4268.63,11440],["2020-08-28",4268.63,4268.63,4183.26,4268.63,1500],["2020-08-31",4268.63,4482.06,4225.94,4482.06,19100],["2020-09-01",4268.63,4268.63,4225.94,4268.63,2200],["2020-09-03",4268.63,4268.63,4140.57,4268.63,7200],["2020-09-04",4225.94,4225.94,4225.94,4225.94,500],["2020-09-07",4268.63,4311.32,4225.94,4311.32,8300],["2020-09-08",4268.63,4268.63,4225.94,4268.63,6200],["2020-09-09",4140.57,4268.63,4140.57,4268.63,300],["2020-09-10",4183.26,4225.94,4097.89,4097.89,13100],["2020-09-11",4225.94,4354.0,4225.94,4225.94,14900],["2020-09-14",4140.57,4140.57,4097.89,4140.57,13100],["2020-09-15",4268.63,4482.06,4225.94,4268.63,26900],["2020-09-16",4396.69,4396.69,4268.63,4354.0,8700],["2020-09-17",4354.0,4354.0,4311.32,4354.0,53800],["2020-09-18",4396.69,4994.3,4396.69,4652.81,41400],["2020-09-21",4396.69,4652.81,4396.69,4652.81,14700],["2020-09-22",4439.38,4695.49,4439.38,4610.12,23800],["2020-09-23",4652.81,4738.18,4610.12,4610.12,24500],["2020-09-24",4524.75,4652.81,4439.38,4652.81,63200],["2020-09-25",4524.75,4695.49,4482.06,4695.49,13600],["2020-09-28",4610.12,5079.67,4610.12,4780.87,121100],["2020-09-29",4866.24,4908.92,4695.49,4695.49,60600],["2020-09-30",4610.12,4908.92,4610.12,4823.55,11400],["2020-10-01",4823.55,4908.92,4823.55,4823.55,33600],["2020-10-02",4866.24,4866.24,4695.49,4738.18,34400],["2020-10-05",4695.49,4780.87,4695.49,4780.87,24200],["2020-10-06",4695.49,4780.87,4652.81,4780.87,28100],["2020-10-07",4738.18,4780.87,4695.49,4780.87,45800],["2020-10-08",4823.55,4994.3,4823.55,4908.92,55700],["2020-10-09",4908.92,5463.85,4908.92,5207.73,127800],["2020-10-12",5250.42,5549.22,5207.73,5549.22,116800],["2020-10-13",5378.47,5421.16,5293.1,5378.47,140800],["2020-10-14",5421.16,5421.16,5207.73,5293.1,29500],["2020-10-15",5250.42,5378.47,5122.36,5335.79,45000],["2020-10-16",5122.36,5250.42,5122.36,5122.36,112700],["2020-10-19",5378.47,5378.47,5207.73,5207.73,2500],["2020-10-20",5079.67,5293.1,5079.67,5293.1,4000],["2020-10-21",5165.04,5250.42,5165.04,5250.42,14200],["2020-10-22",5122.36,5250.42,5122.36,5250.42,1600],["2020-10-23",5122.36,5122.36,4738.18,5122.36,18000],["2020-10-26",4908.92,5165.04,4908.92,5079.67,15900],["2020-10-27",5036.98,5079.67,4652.81,5079.67,73500],["2020-10-28",4908.92,5122.36,4908.92,5122.36,32200],["2020-10-29",5079.67,5122.36,5079.67,5122.36,1886088],["2020-10-30",4951.61,5165.04,4908.92,5165.04,27300],["2020-11-02",5207.73,5250.42,4908.92,5250.42,35000],["2020-11-03",5165.04,5165.04,5036.98,5165.04,17200],["2020-11-04",5122.36,5207.73,5079.67,5165.04,23600],["2020-11-05",5165.04,5207.73,4951.61,5122.36,36700],["2020-11-06",5036.98,5079.67,5036.98,5036.98,3100],["2020-11-09",5036.98,5165.04,5036.98,5165.04,33300],["2020-11-10",5122.36,5165.04,5122.36,5165.04,1200],["2020-11-11",5165.04,5207.73,5079.67,5165.04,58000],["2020-11-12",5122.36,5122.36,5079.67,5122.36,19500],["2020-11-13",5165.04,5207.73,5165.04,5165.04,22300],["2020-11-16",5165.04,5165.04,5079.67,5165.04,15500],["2020-11-17",5165.04,5250.42,5165.04,5207.73,42000],["2020-11-18",5207.73,5506.53,5207.73,5463.85,102800],["2020-11-19",5335.79,5506.53,5335.79,5378.47,8600],["2020-11-20",5293.1,5378.47,5293.1,5378.47,11400],["2020-11-23",5549.22,5549.22,5335.79,5378.47,11300],["2020-11-24",5549.22,5591.91,5463.85,5463.85,45700],["2020-11-25",5335.79,5634.59,5335.79,5634.59,33900],["2020-11-26",5506.53,5549.22,5506.53,5506.53,96600],["2020-11-27",5549.22,5591.91,5463.85,5591.91,27400],["2020-11-30",5591.91,5719.96,5591.91,5634.59,14082200],["2020-12-01",5549.22,5719.96,5506.53,5634.59,6463517],["2020-12-02",5549.22,5677.28,5549.22,5677.28,58900],["2020-12-03",5677.28,6232.2,5677.28,5976.08,5648433],["2020-12-04",5762.65,5976.08,5762.65,5762.65,16676047],["2020-12-07",5762.65,5976.08,5719.96,5976.08,13800],["2020-12-08",5762.65,6061.46,5762.65,5933.4,1709300],["2020-12-09",5933.4,6018.77,5890.71,6018.77,87100],["2020-12-10",5933.4,6061.46,5762.65,6018.77,15455380],["2020-12-11",5762.65,5976.08,5762.65,5976.08,104200],["2020-12-14",5976.08,6018.77,5933.4,5976.08,15125121],["2020-12-15",5976.08,5976.08,5848.02,5976.08,3624254],["2020-12-16",5976.08,6018.77,5976.08,6018.77,258600],["2020-12-17",6061.46,6573.69,6018.77,6531.0,187600],["2020-12-18",6616.38,7213.99,6488.32,7213.99,122000],["2020-12-21",7085.93,7896.97,7043.24,7256.67,2845100],["2020-12-22",7384.73,8451.89,7256.67,8451.89,402300],["2020-12-23",8451.89,9092.18,8451.89,9092.18,524200],["2020-12-24",9220.24,9390.99,7896.97,9262.93,188000],["2020-12-25",9177.56,9348.3,8836.06,9049.5,137200],["2020-12-28",8537.26,8964.12,8153.08,8665.32,69100],["2020-12-29",8409.2,8878.75,8366.52,8451.89,157600],["2020-12-30",8323.83,8366.52,7982.34,8195.77,142800],["2020-12-31",8195.77,8494.57,7939.65,8238.46,54600],["2021-01-04",8153.08,8323.83,8025.03,8195.77,67400],["2021-01-05",8153.08,8238.46,8025.03,8110.4,168500],["2021-01-06",8110.4,8110.4,8025.03,8067.71,255200],["2021-01-07",8153.08,8964.12,7939.65,8964.12,124000],["2021-01-08",8537.26,8964.12,8323.83,8750.69,282200],["2021-01-11",8750.69,8921.44,8622.63,8750.69,100300],["2021-01-12",8750.69,8750.69,8451.89,8537.26,123800],["2021-01-13",8537.26,8579.95,8323.83,8323.83,114300],["2021-01-14",8451.89,8451.89,8110.4,8110.4,128020],["2021-01-15",8153.08,8537.26,8153.08,8451.89,114500],["2021-01-18",8409.2,8665.32,8366.52,8409.2,191500],["2021-01-19",8537.26,8622.63,7896.97,8537.26,73900],["2021-01-20",7683.53,8110.4,7683.53,8110.4,47500],["2021-01-21",8025.03,8110.4,8025.03,8067.71,111400],["2021-01-22",8067.71,8067.71,7512.79,7512.79,147200],["2021-01-25",7512.79,7726.22,7256.67,7512.79,72900],["2021-01-26",7427.42,7470.1,6957.87,7342.04,114100],["2021-01-27",7256.67,7342.04,6787.12,6829.81,58500],["2021-01-28",5976.08,7768.91,5976.08,7768.91,490000],["2021-01-29",7256.67,7726.22,7000.55,7342.04,100100],["2021-02-01",7470.1,7683.53,6829.81,7683.53,135000],["2021-02-02",7342.04,7470.1,7213.99,7256.67,14700],["2021-02-03",7043.24,7555.48,7043.24,7555.48,46700],["2021-02-04",7256.67,7427.42,7256.67,7384.73,11400],["2021-02-05",7342.04,7470.1,7342.04,7470.1,61800],["2021-02-08",7384.73,7384.73,6957.87,7043.24,31900],["2021-02-09",6829.81,7299.36,6829.81,7299.36,7800],["2021-02-17",7299.36,7427.42,7171.3,7342.04,19900],["2021-02-18",7470.1,7470.1,7342.04,7342.04,28300],["2021-02-19",7384.73,7512.79,7384.73,7512.79,44100],["2021-02-22",7555.48,7555.48,7470.1,7470.1,13900],["2021-02-23",7256.67,7470.1,7256.67,7470.1,17600],["2021-02-24",7384.73,7384.73,7256.67,7299.36,14000],["2021-02-25",7299.36,7342.04,7256.67,7342.04,122900],["2021-02-26",7299.36,7299.36,7256.67,7299.36,15600],["2021-03-01",7299.36,7384.73,7299.36,7384.73,46200],["2021-03-02",7342.04,7342.04,7299.36,7299.36,122700],["2021-03-03",7384.73,7427.42,7299.36,7299.36,43200],["2021-03-04",7299.36,7299.36,7213.99,7256.67,45400],["2021-03-05",7256.67,7342.04,7213.99,7256.67,144200],["2021-03-08",7299.36,7384.73,7256.67,7342.04,49500],["2021-03-09",7342.04,7939.65,7342.04,7683.53,344800],["2021-03-10",7683.53,7683.53,7598.16,7598.16,140900],["2021-03-11",7598.16,7598.16,7512.79,7598.16,19200],["2021-03-12",7598.16,7854.28,7384.73,7683.53,286500],["2021-03-15",7811.59,8153.08,7811.59,8110.4,349400],["2021-03-16",8110.4,8153.08,7939.65,8025.03,93606],["2021-03-17",8025.03,8025.03,7854.28,7982.34,91200],["2021-03-18",7896.97,7896.97,7768.91,7854.28,235200],["2021-03-19",7854.28,7982.34,7811.59,7811.59,165200],["2021-03-22",7811.59,7896.97,7811.59,7896.97,158200],["2021-03-23",7854.28,7896.97,7726.22,7854.28,181500],["2021-03-24",7768.91,7811.59,7640.85,7726.22,80400],["2021-03-25",7683.53,7811.59,7683.53,7726.22,80200],["2021-03-26",7683.53,7768.91,7470.1,7555.48,177200],["2021-03-29",7598.16,7683.53,7555.48,7683.53,54100],["2021-03-30",7768.91,8708.01,7640.85,8622.63,619200],["2021-03-31",8622.63,9092.18,8622.63,8622.63,270000],["2021-04-01",8622.63,9092.18,8451.89,8665.32,177100],["2021-04-02",8665.32,8665.32,8366.52,8494.57,333900],["2021-04-05",8494.57,8964.12,8494.57,8964.12,443800],["2021-04-06",8964.12,8964.12,8708.01,8750.69,144200],["2021-04-07",8750.69,8793.38,8537.26,8622.63,151500],["2021-04-08",8665.32,9604.42,8665.32,9561.73,731800],["2021-04-09",9604.42,10244.71,9433.67,10202.03,504700],["2021-04-12",10244.71,11354.56,10244.71,11354.56,906800],["2021-04-13",11653.36,11781.42,10330.09,10842.32,768100],["2021-04-14",11098.44,11098.44,10073.97,10628.89,308900],["2021-04-15",10330.09,10970.38,10202.03,10500.83,308900],["2021-04-16",10500.83,10671.58,9817.85,10628.89,418700],["2021-04-19",10586.2,10799.63,10458.14,10714.26,232300],["2021-04-20",10714.26,11013.07,10458.14,10671.58,212200],["2021-04-22",10671.58,10885.01,10116.65,10116.65,164600],["2021-04-23",10031.28,11141.13,9817.85,10671.58,431100],["2021-04-26",10714.26,10714.26,10244.71,10330.09,208000],["2021-04-27",10116.65,10330.09,10116.65,10244.71,95300],["2021-04-28",10031.28,10671.58,10031.28,10628.89,133800],["2021-04-29",10543.52,10543.52,10159.34,10372.77,219400],["2021-05-04",10202.03,10202.03,9903.22,10159.34,117800],["2021-05-05",10159.34,10586.2,10159.34,10586.2,116700],["2021-05-06",10671.58,11610.67,10543.52,11439.93,719800],["2021-05-07",11525.3,11567.99,11098.44,11525.3,179000],["2021-05-10",11439.93,12037.54,11397.24,11696.05,274600],["2021-05-11",11439.93,11696.05,11354.56,11653.36,233100],["2021-05-12",11525.3,11824.11,11482.62,11824.11,175100],["2021-05-13",11824.11,12122.91,11738.73,12037.54,231800],["2021-05-14",11994.85,12165.6,11909.48,11952.16,246200],["2021-05-17",12080.22,12080.22,11098.44,11269.18,772600],["2021-05-18",11397.24,11397.24,10927.69,10927.69,490900],["2021-05-19",11183.81,11183.81,10714.26,10714.26,599000],["2021-05-20",10714.26,11738.73,10671.58,10799.63,399600],["2021-05-21",11098.44,11567.99,11098.44,11269.18,138600],["2021-05-24",11439.93,11439.93,10842.32,11013.07,16373418],["2021-05-25",11013.07,11183.81,10799.63,11141.13,171900],["2021-05-26",11183.81,11525.3,11183.81,11226.5,328500],["2021-05-27",11439.93,11653.36,11226.5,11354.56,565700],["2021-05-28",11525.3,12592.46,11439.93,12037.54,764680],["2021-05-31",12379.03,13062.01,12379.03,12763.2,834500],["2021-06-01",12763.2,12848.58,10885.01,10885.01,541900],["2021-06-02",11525.3,12293.66,10970.38,11567.99,583500],["2021-06-03",11610.67,12592.46,11567.99,12080.22,530800],["2021-06-04",12208.28,12379.03,11866.79,12080.22,230800],["2021-06-07",12037.54,12080.22,11397.24,11738.73,647900],["2021-06-08",11696.05,11738.73,10885.01,10885.01,273500],["2021-06-09",11098.44,11824.11,10885.01,11482.62,244800],["2021-06-10",11525.3,11567.99,11269.18,11311.87,105100],["2021-06-11",11525.3,11738.73,11098.44,11738.73,162000],["2021-06-14",11738.73,11738.73,11311.87,11439.93,54800],["2021-06-15",11439.93,12208.28,11397.24,11397.24,513800],["2021-06-16",11610.67,11738.73,11269.18,11397.24,85300],["2021-06-17",11354.56,11354.56,11098.44,11354.56,97500],["2021-06-18",11269.18,11311.87,11141.13,11269.18,274500],["2021-06-21",11269.18,11354.56,11098.44,11098.44,92500],["2021-06-22",11183.81,11226.5,11098.44,11183.81,62500],["2021-06-23",11183.81,11226.5,11098.44,11183.81,242000],["2021-06-24",11183.81,11226.5,11098.44,11141.13,89500],["2021-06-25",11141.13,11141.13,9519.05,11055.75,113700],["2021-06-28",11013.07,11525.3,11013.07,11183.81,74200],["2021-06-29",11183.81,11311.87,11183.81,11269.18,280000],["2021-06-30",11269.18,11269.18,11141.13,11141.13,54613],["2021-07-01",11141.13,11269.18,11055.75,11183.81,64200],["2021-07-02",11141.13,11226.5,11098.44,11141.13,172500],["2021-07-05",11183.81,11183.81,10970.38,11141.13,110200],["2021-07-06",11141.13,11482.62,11141.13,11269.18,275400],["2021-07-07",10885.01,11183.81,10842.32,11141.13,175900],["2021-07-08",11354.56,11354.56,10671.58,10885.01,59200],["2021-07-09",10714.26,10885.01,10244.71,10287.4,138400],["2021-07-12",10287.4,10287.4,9220.24,9561.73,275700],["2021-07-13",9390.99,10885.01,9390.99,9561.73,67200],["2021-07-14",9561.73,9732.48,9390.99,9561.73,36800],["2021-07-15",9519.05,9903.22,9220.24,9903.22,29600],["2021-07-16",9903.22,9903.22,9647.1,9775.16,51100],["2021-07-19",8579.95,9476.36,8451.89,8964.12,59300],["2021-07-20",9177.56,9476.36,8836.06,9134.87,23200],["2021-07-21",9476.36,9476.36,9092.18,9092.18,41700],["2021-07-22",9177.56,9348.3,9049.5,9177.56,49600],["2021-07-23",9177.56,9177.56,9049.5,9092.18,32100],["2021-07-26",8964.12,9092.18,8323.83,8921.44,33700],["2021-07-27",8793.38,9134.87,8793.38,8878.75,53700],["2021-07-28",9092.18,9092.18,8878.75,9006.81,37400],["2021-07-29",9006.81,9177.56,9006.81,9134.87,73600],["2021-07-30",9177.56,9647.1,9177.56,9262.93,92600],["2021-08-02",9092.18,9390.99,9092.18,9305.61,122200],["2021-08-03",9604.42,9604.42,9177.56,9305.61,112300],["2021-08-04",9390.99,9476.36,9305.61,9305.61,100500],["2021-08-05",9390.99,10244.71,9305.61,10244.71,186700],["2021-08-06",10202.03,10458.14,9775.16,9817.85,198300],["2021-08-09",10073.97,10244.71,9775.16,9903.22,114600],["2021-08-10",9945.91,9945.91,9647.1,9817.85,122300],["2021-08-11",9817.85,10244.71,9689.79,9817.85,128900],["2021-08-12",10031.28,10031.28,9732.48,9903.22,48100],["2021-08-13",9732.48,9860.54,9732.48,9817.85,63600],["2021-08-16",9817.85,10031.28,9817.85,9988.59,177100],["2021-08-17",9903.22,10244.71,9903.22,9903.22,61000],["2021-08-18",9903.22,9988.59,9817.85,9817.85,51300],["2021-08-19",10073.97,10202.03,9775.16,9860.54,147700],["2021-08-20",9817.85,9817.85,9390.99,9604.42,73500],["2021-08-23",9604.42,9604.42,9134.87,9177.56,61700],["2021-08-24",9305.61,9305.61,9049.5,9220.24,156000],["2021-08-25",9177.56,9390.99,9177.56,9390.99,43800],["2021-08-26",9262.93,9262.93,9220.24,9220.24,34600],["2021-08-27",9220.24,9305.61,9006.81,9305.61,30300],["2021-08-30",9305.61,9390.99,9262.93,9348.3,71700],["2021-08-31",9348.3,9647.1,9348.3,9348.3,79000],["2021-09-01",9348.3,9348.3,9305.61,9305.61,63600],["2021-09-06",9262.93,9305.61,8964.12,9305.61,99800],["2021-09-07",9262.93,9433.67,9262.93,9390.99,89300],["2021-09-08",9390.99,9390.99,9305.61,9305.61,149500],["2021-09-09",9177.56,9390.99,9177.56,9390.99,48600],["2021-09-10",9390.99,9519.05,9348.3,9390.99,124600],["2021-09-13",9305.61,9519.05,9305.61,9390.99,274300],["2021-09-14",9390.99,9476.36,9305.61,9433.67,130600],["2021-09-15",9390.99,9390.99,9220.24,9305.61,126300],["2021-09-16",9348.3,9348.3,9177.56,9305.61,217700],["2021-09-17",9390.99,9860.54,9262.93,9390.99,12860417],["2021-09-20",9561.73,9903.22,9561.73,9775.16,602000],["2021-09-21",9775.16,9775.16,9476.36,9689.79,377800],["2021-09-22",9390.99,9647.1,9390.99,9561.73,140100],["2021-09-23",9732.48,10970.38,9732.48,10927.69,2242300],["2021-09-24",10927.69,11397.24,10202.03,10372.77,2814200],["2021-09-27",10671.58,10756.95,10202.03,10244.71,1022500],["2021-09-28",10073.97,10073.97,9689.79,9732.48,905100],["2021-09-29",9732.48,9817.85,9433.67,9817.85,713100],["2021-09-30",9817.85,9817.85,9348.3,9519.05,1165800],["2021-10-01",9519.05,9519.05,9220.24,9348.3,878100],["2021-10-04",9390.99,9390.99,9092.18,9220.24,797400],["2021-10-05",9092.18,9220.24,8964.12,9220.24,1727200],["2021-10-06",9305.61,9817.85,9177.56,9476.36,788100],["2021-10-07",9476.36,9732.48,9390.99,9647.1,359100],["2021-10-08",9647.1,9732.48,9476.36,9604.42,333400],["2021-10-11",9604.42,9689.79,9561.73,9647.1,232800],["2021-10-12",9561.73,9817.85,9561.73,9732.48,358200],["2021-10-13",9817.85,9817.85,9604.42,9689.79,180600],["2021-10-14",9817.85,10073.97,9732.48,9945.91,416600],["2021-10-15",10116.65,10287.4,10073.97,10159.34,413800],["2021-10-18",10244.71,10372.77,10073.97,10159.34,427700],["2021-10-19",10244.71,10244.71,9945.91,10159.34,546300],["2021-10-20",10073.97,10159.34,9988.59,10159.34,389200],["2021-10-21",9988.59,10116.65,9945.91,10073.97,212800],["2021-10-22",10031.28,10116.65,9945.91,10031.28,287700],["2021-10-25",10031.28,10159.34,10031.28,10073.97,190400],["2021-10-26",10073.97,10458.14,10031.28,10287.4,501500],["2021-10-27",10287.4,10372.77,10244.71,10372.77,11928446],["2021-10-28",11060.16,11736.33,10818.67,11446.54,723800],["2021-10-29",11591.44,11591.44,11253.35,11446.54,378400],["2021-11-01",11446.54,11591.44,11349.95,11494.84,383200],["2021-11-02",11494.84,11784.63,11349.95,11591.44,403700],["2021-11-03",11591.44,12074.41,11591.44,11881.22,402300],["2021-11-04",11832.92,12074.41,11591.44,11832.92,129600],["2021-11-05",11784.63,11977.82,11591.44,11688.03,119300],["2021-11-08",11736.33,11736.33,11156.76,11446.54,169600],["2021-11-09",11398.24,11543.14,11349.95,11446.54,121400],["2021-11-10",11446.54,11446.54,11301.65,11398.24,182600],["2021-11-11",11301.65,11349.95,11156.76,11301.65,158400],["2021-11-12",11349.95,11446.54,11156.76,11398.24,113900],["2021-11-15",11832.92,11832.92,11349.95,11349.95,185100],["2021-11-16",11349.95,11494.84,11301.65,11301.65,95000],["2021-11-17",11253.35,11398.24,11205.05,11301.65,66400],["2021-11-18",11205.05,11398.24,11156.76,11349.95,274900],["2021-11-19",11205.05,11832.92,11205.05,11639.73,452400],["2021-11-22",11639.73,12847.17,11494.84,11977.82,411600],["2021-11-23",12074.41,12171.01,11736.33,11929.52,71100],["2021-11-24",11688.03,12509.09,11349.95,12412.5,382600],["2021-11-25",12412.5,12605.69,11784.63,12122.71,277100],["2021-11-26",12171.01,12171.01,11736.33,11881.22,139700],["2021-11-29",11349.95,11832.92,11108.46,11688.03,190800],["2021-11-30",11398.24,11591.44,11349.95,11398.24,239300],["2021-12-01",11349.95,11881.22,11349.95,11832.92,112100],["2021-12-02",11929.52,11929.52,11543.14,11591.44,88800],["2021-12-03",11446.54,11688.03,11446.54,11494.84,138900],["2021-12-06",11108.46,11446.54,10866.97,11156.76,229300],["2021-12-07",11108.46,11398.24,11108.46,11349.95,73600],["2021-12-08",11253.35,11591.44,11253.35,11591.44,817200],["2021-12-09",11108.46,11591.44,11108.46,11591.44,6493900],["2021-12-10",11543.14,11977.82,11543.14,11639.73,100900],["2021-12-13",11349.95,11639.73,11205.05,11591.44,61400],["2021-12-14",11446.54,11639.73,11446.54,11591.44,199000],["2021-12-15",11494.84,11543.14,11253.35,11494.84,178600],["2021-12-16",11398.24,11494.84,11349.95,11494.84,140000],["2021-12-17",11253.35,11543.14,10915.27,11349.95,234700],["2021-12-20",11349.95,11543.14,11349.95,11446.54,10043300],["2021-12-21",11398.24,11639.73,11398.24,11543.14,264300],["2021-12-22",11543.14,12026.11,11156.76,11446.54,11298100],["2021-12-23",11446.54,11543.14,10142.51,11398.24,118100],["2021-12-24",11301.65,11446.54,11156.76,11398.24,36400],["2021-12-27",11349.95,11591.44,11349.95,11543.14,228300],["2021-12-28",11543.14,12026.11,11543.14,11832.92,268200],["2021-12-29",11688.03,11929.52,11591.44,11832.92,220900],["2021-12-30",11832.92,11832.92,11446.54,11639.73,675800],["2021-12-31",11688.03,12074.41,11543.14,12074.41,417800],["2022-01-04",12074.41,12364.2,12074.41,12315.9,245100],["2022-01-05",12315.9,12364.2,11591.44,12315.9,366110],["2022-01-06",12267.6,12364.2,12074.41,12364.2,246700],["2022-01-07",12364.2,12364.2,12219.31,12219.31,139900],["2022-01-10",12219.31,12460.79,11688.03,11688.03,219100],["2022-01-11",11832.92,12219.31,11349.95,12026.11,4165459],["2022-01-12",11881.22,12364.2,11881.22,12364.2,150400],["2022-01-13",12509.09,13619.94,12364.2,12798.88,949012],["2022-01-14",12798.88,13475.04,12219.31,12798.88,3224403],["2022-01-17",12702.28,13185.26,12122.71,12798.88,4864747],["2022-01-18",12798.88,12798.88,12315.9,12557.39,244300],["2022-01-19",12798.88,13088.66,12315.9,13088.66,304900],["2022-01-20",12992.07,13475.04,12364.2,12992.07,146400],["2022-01-21",12605.69,13426.75,12460.79,13281.85,112200],["2022-01-24",13330.15,13764.83,13088.66,13088.66,219800],["2022-01-25",13281.85,13426.75,12992.07,13088.66,69900],["2022-01-26",13040.37,13523.34,13040.37,13281.85,203300],["2022-01-27",13136.96,13378.45,13088.66,13088.66,140200],["2022-01-28",13088.66,13330.15,13088.66,13330.15,31100],["2022-02-07",13330.15,13813.13,12653.98,12653.98,81900],["2022-02-08",12992.07,13136.96,12750.58,12943.77,199000],["2022-02-09",12943.77,13088.66,12798.88,13088.66,25400],["2022-02-10",13088.66,13523.34,12943.77,13136.96,81900],["2022-02-11",13136.96,13136.96,12653.98,13088.66,157600],["2022-02-14",13136.96,13136.96,12653.98,12653.98,50200],["2022-02-15",12798.88,13040.37,12798.88,13040.37,27800],["2022-02-16",12992.07,13281.85,12943.77,12992.07,184400],["2022-02-17",12798.88,13088.66,12557.39,13088.66,47500],["2022-02-18",12895.47,13330.15,12847.17,13088.66,38600],["2022-02-21",12702.28,12992.07,12702.28,12847.17,144200],["2022-02-22",12702.28,12847.17,12653.98,12847.17,36500],["2022-02-23",13136.96,13523.34,12798.88,12798.88,144900],["2022-02-24",12895.47,13523.34,12750.58,13040.37,322081],["2022-02-25",12992.07,13378.45,12992.07,13088.66,80600],["2022-02-28",13281.85,13619.94,12992.07,12992.07,156000],["2022-03-01",13040.37,13668.23,13040.37,13040.37,223000],["2022-03-02",13040.37,13330.15,12992.07,13330.15,63600],["2022-03-03",13330.15,13668.23,12847.17,13136.96,238900],["2022-03-04",13426.75,13764.83,13281.85,13281.85,341400],["2022-03-07",13571.64,13909.72,13281.85,13281.85,56271],["2022-03-08",13571.64,13909.72,13330.15,13378.45,102800],["2022-03-09",13813.13,14102.91,13764.83,14102.91,199800],["2022-03-10",13909.72,14151.21,13571.64,13909.72,34700],["2022-03-11",14006.32,14682.49,13861.43,14489.29,147600],["2022-03-14",14489.29,16662.69,13958.02,16662.69,313300],["2022-03-15",16662.69,18739.49,14585.89,18739.49,411300],["2022-03-16",18836.08,20526.5,18836.08,19029.27,127200],["2022-03-17",19319.06,19367.36,18159.92,18546.3,253400],["2022-03-18",17532.05,18353.11,16904.18,17773.53,78000],["2022-03-21",18208.21,18353.11,16904.18,17821.83,39300],["2022-03-22",17387.15,19270.76,17242.26,19270.76,115200],["2022-03-23",18353.11,19270.76,18353.11,18594.59,56500],["2022-03-24",18836.08,19319.06,18401.4,19222.46,182500],["2022-03-25",19174.17,19319.06,18449.7,18932.68,24800],["2022-03-28",18932.68,18932.68,17870.13,17870.13,32400],["2022-03-29",18304.81,18787.79,18063.32,18642.89,119800],["2022-03-30",18787.79,18787.79,18063.32,18208.21,12500],["2022-03-31",18691.19,18691.19,17870.13,18015.02,5600],["2022-04-01",17387.15,17918.43,16904.18,17870.13,477800],["2022-04-04",17387.15,18594.59,17387.15,18353.11,28200],["2022-04-05",18353.11,18353.11,16855.88,17966.73,12034868],["2022-04-06",17628.64,18015.02,17145.67,17387.15,30800],["2022-04-07",17387.15,17387.15,16952.47,16952.47,25800],["2022-04-08",17000.77,17000.77,15986.52,15986.52,45700],["2022-04-12",15938.22,16469.5,15938.22,16324.61,136600],["2022-04-13",16517.8,16517.8,15938.22,16421.2,5400],["2022-04-14",16421.2,16421.2,16179.71,16421.2,4500],["2022-04-15",16421.2,16855.88,16421.2,16807.58,145400],["2022-04-18",16566.09,16904.18,16566.09,16662.69,22611],["2022-04-19",16421.2,16421.2,16034.82,16034.82,9500],["2022-04-20",15696.74,16904.18,14585.89,16421.2,121500],["2022-04-21",15841.63,16421.2,15745.03,15793.33,8400],["2022-04-22",15841.63,15938.22,15696.74,15745.03,5800],["2022-04-25",15793.33,15841.63,13764.83,13764.83,125100],["2022-04-26",13716.53,14585.89,13716.53,14585.89,4400],["2022-04-27",14344.4,14441.0,14344.4,14392.7,2700],["2022-04-28",14392.7,14489.29,14247.81,14489.29,119700],["2022-04-29",15986.52,15986.52,14489.29,15938.22,2100],["2022-05-04",14537.59,15841.63,14537.59,15793.33,1400],["2022-05-05",15455.25,15455.25,14489.29,15310.35,115800],["2022-05-06",14489.29,15020.57,14489.29,15020.57,4100],["2022-05-09",13619.94,13764.83,13619.94,13716.53,3300],["2022-05-10",13716.53,15745.03,13716.53,15745.03,4600],["2022-05-11",14102.91,14102.91,14102.91,14102.91,113300],["2022-05-12",15358.65,15358.65,14006.32,14006.32,600],["2022-05-13",14875.68,14875.68,14489.29,14489.29,1500],["2022-05-16",14972.27,14972.27,13523.34,13523.34,117300],["2022-05-17",14199.51,14972.27,14199.51,14972.27,4000],["2022-05-18",14972.27,14972.27,14102.91,14102.91,400],["2022-05-19",14537.59,14537.59,14102.91,14489.29,115400],["2022-05-20",14489.29,14489.29,13668.23,13668.23,7500],["2022-05-23",12895.47,14102.91,12847.17,14006.32,7000],["2022-05-24",13523.34,13619.94,13523.34,13523.34,117600],["2022-05-25",13523.34,13716.53,13523.34,13716.53,16400],["2022-05-26",13764.83,13764.83,13571.64,13668.23,3500],["2022-05-27",13571.64,13958.02,13523.34,13523.34,114600],["2022-05-30",12992.07,13330.15,12992.07,13281.85,11100],["2022-05-31",13233.56,13571.64,13233.56,13233.56,6900],["2022-06-01",12992.07,13475.04,12992.07,13475.04,123900],["2022-06-02",13136.96,13136.96,13040.37,13040.37,3300],["2022-06-03",12992.07,13040.37,12847.17,13040.37,11400],["2022-06-06",12992.07,13136.96,12992.07,13136.96,117200],["2022-06-07",13136.96,13136.96,13040.37,13040.37,2100],["2022-06-08",13088.66,13281.85,12798.88,13088.66,3700],["2022-06-09",12702.28,12702.28,12702.28,12702.28,113100],["2022-06-10",13185.26,13185.26,12702.28,12895.47,2400],["2022-06-13",12074.41,12992.07,12074.41,12992.07,900],["2022-06-14",10866.97,12702.28,10722.08,12557.39,115000],["2022-06-15",11108.46,11205.05,11108.46,11205.05,1300],["2022-06-16",11349.95,11349.95,11011.86,11011.86,12000],["2022-06-17",11205.05,11205.05,9707.83,10625.48,114200],["2022-06-20",10818.67,11591.44,9707.83,11494.84,6200],["2022-06-21",10866.97,11832.92,10866.97,11832.92,1400],["2022-06-22",11108.46,11108.46,10963.57,11011.86,2100],["2022-06-23",11060.16,11060.16,11060.16,11060.16,110000],["2022-06-24",11060.16,11108.46,11060.16,11060.16,300],["2022-06-27",11060.16,11446.54,11060.16,11446.54,2800],["2022-06-28",11446.54,12026.11,11398.24,12026.11,113600],["2022-06-29",12026.11,12026.11,12026.11,12026.11,1100],["2022-06-30",12074.41,12074.41,12026.11,12026.11,500],["2022-07-01",10963.57,11929.52,10963.57,11929.52,110700],["2022-07-04",12026.11,12026.11,12026.11,12026.11,300],["2022-07-05",11011.86,12074.41,11011.86,12074.41,4200],["2022-07-06",12074.41,12074.41,12026.11,12026.11,110700],["2022-07-07",10673.78,12074.41,10673.78,12074.41,6000],["2022-07-08",12315.9,12315.9,12315.9,12315.9,100],["2022-07-11",12122.71,12122.71,11736.33,11736.33,117000],["2022-07-12",11688.03,11736.33,11011.86,11446.54,3700],["2022-07-13",11688.03,11688.03,11639.73,11639.73,1600],["2022-07-14",11688.03,11688.03,11639.73,11688.03,116100],["2022-07-15",11639.73,11639.73,11543.14,11639.73,5700],["2022-07-18",11446.54,11494.84,11398.24,11494.84,600],["2022-07-19",11301.65,11349.95,11301.65,11301.65,116500],["2022-07-20",11784.63,11784.63,11108.46,11688.03,5700],["2022-07-21",11543.14,11543.14,11543.14,11543.14,1500],["2022-07-22",11543.14,11543.14,11543.14,11543.14,115200],["2022-07-25",11349.95,11398.24,10722.08,11349.95,1300],["2022-07-26",11253.35,11301.65,11253.35,11301.65,3600],["2022-07-27",11205.05,11832.92,11205.05,11205.05,116900],["2022-07-28",11301.65,11591.44,11301.65,11349.95,3100],["2022-07-29",11398.24,11398.24,11398.24,11398.24,100],["2022-08-01",11398.24,11398.24,11398.24,11398.24,115100],["2022-08-02",11446.54,11446.54,11108.46,11156.76,4700],["2022-08-03",11205.05,11301.65,11205.05,11253.35,6500],["2022-08-04",11349.95,11688.03,11349.95,11688.03,122400],["2022-08-05",11832.92,11881.22,11639.73,11832.92,6900],["2022-08-08",11784.63,12943.77,11784.63,12943.77,55000],["2022-08-09",12992.07,13813.13,12992.07,13716.53,138100],["2022-08-10",13426.75,14489.29,13426.75,14102.91,21000],["2022-08-11",13813.13,13813.13,13281.85,13475.04,11900],["2022-08-12",13281.85,13475.04,13185.26,13185.26,122200],["2022-08-15",13330.15,13378.45,12798.88,12847.17,45000],["2022-08-16",13571.64,13813.13,12315.9,12509.09,6195700],["2022-08-17",12798.88,13378.45,12798.88,13330.15,4967198],["2022-08-18",13136.96,13136.96,12412.5,12412.5,6929807],["2022-08-19",12460.79,12895.47,12315.9,12509.09,54500],["2022-08-22",12509.09,12557.39,12412.5,12412.5,122300],["2022-08-23",11639.73,12847.17,11639.73,12267.6,5500],["2022-08-24",12653.98,12653.98,12364.2,12364.2,6600],["2022-08-25",12895.47,12895.47,12798.88,12895.47,119800],["2022-08-26",12798.88,13281.85,12798.88,13233.56,19700],["2022-08-29",12847.17,12847.17,11977.82,12074.41,88800],["2022-08-30",12219.31,12750.58,12219.31,12750.58,300],["2022-08-31",12267.6,12460.79,12267.6,12267.6,4500],["2022-09-05",12460.79,12557.39,12315.9,12315.9,90000],["2022-09-06",12412.5,12557.39,12219.31,12219.31,2100],["2022-09-07",12122.71,12171.01,12026.11,12026.11,7138910],["2022-09-08",12074.41,12557.39,11832.92,12412.5,6614650],["2022-09-09",12412.5,12412.5,11832.92,12412.5,12220270],["2022-09-12",12026.11,12557.39,11398.24,11398.24,7720756],["2022-09-13",12557.39,12557.39,11543.14,11639.73,1827099],["2022-09-14",11929.52,12315.9,11929.52,12074.41,41000],["2022-09-15",11977.82,12171.01,11977.82,12026.11,75700],["2022-09-16",11543.14,12460.79,11543.14,12074.41,49000],["2022-09-19",11832.92,12171.01,11398.24,12122.71,85100],["2022-09-20",11591.44,12074.41,11591.44,12074.41,41400],["2022-09-21",12074.41,12074.41,11881.22,11977.82,77800],["2022-09-22",12026.11,12026.11,11832.92,12026.11,42800],["2022-09-23",12026.11,12026.11,11639.73,11929.52,76200],["2022-09-26",11832.92,11929.52,11591.44,11929.52,49500],["2022-09-27",11929.52,11929.52,11881.22,11881.22,75300],["2022-09-28",11784.63,11881.22,11591.44,11881.22,4800],["2022-09-29",12026.11,12026.11,11929.52,11977.82,25700],["2022-09-30",11929.52,11929.52,11060.16,11784.63,81100],["2022-10-03",11881.22,11881.22,11108.46,11881.22,58500],["2022-10-04",11688.03,11688.03,11591.44,11688.03,7300],["2022-10-05",11688.03,11784.63,11688.03,11784.63,200],["2022-10-06",11832.92,11832.92,11591.44,11832.92,31100],["2022-10-07",11108.46,11784.63,11060.16,11784.63,102200],["2022-10-10",11784.63,11784.63,11784.63,11784.63,1200],["2022-10-11",11784.63,11784.63,11060.16,11060.16,124000],["2022-10-12",11446.54,11446.54,10915.27,10915.27,3300],["2022-10-13",11108.46,11108.46,11108.46,11108.46,75100],["2022-10-14",11108.46,11108.46,11060.16,11060.16,300],["2022-10-17",10866.97,11060.16,10866.97,11060.16,95800],["2022-10-18",11060.16,11060.16,11060.16,11060.16,25100],["2022-10-19",11349.95,11349.95,11349.95,11349.95,90100],["2022-10-20",11349.95,11349.95,11349.95,11349.95,25000],["2022-10-21",11205.05,11205.05,10866.97,11156.76,26300],["2022-10-24",10963.57,10963.57,9466.34,10866.97,91600],["2022-10-25",9466.34,10963.57,9466.34,10818.67,31400],["2022-10-26",10625.48,10625.48,10625.48,10625.48,65300],["2022-10-27",9659.53,10915.27,9466.34,10915.27,19000],["2022-10-28",10866.97,10866.97,9756.12,9756.12,700],["2022-10-31",9756.12,10722.08,9659.53,10722.08,17900],["2022-11-01",10625.48,10625.48,10625.48,10625.48,100],["2022-11-02",10625.48,10625.48,10383.99,10383.99,500],["2022-11-03",10480.59,10480.59,9756.12,10335.7,1200],["2022-11-04",10383.99,10383.99,10239.1,10239.1,5200],["2022-11-07",9466.34,10335.7,9466.34,10287.4,1300],["2022-11-08",10383.99,10383.99,9562.93,10287.4,800],["2022-11-09",10142.51,10190.8,9466.34,10190.8,6100],["2022-11-10",10383.99,10383.99,8741.87,8741.87,7000],["2022-11-11",8741.87,9176.55,8307.2,8307.2,7600],["2022-11-14",8210.6,8210.6,7437.84,7437.84,4200],["2022-11-15",7727.62,7775.92,6616.78,6616.78,9300],["2022-11-16",6954.86,7824.22,6954.86,7727.62,11900],["2022-11-17",7631.03,8114.0,7631.03,8114.0,1600],["2022-11-18",7727.62,7969.11,7389.54,7872.52,10900],["2022-11-21",7969.11,7969.11,7969.11,7969.11,900],["2022-11-22",7920.81,8065.71,7341.24,7872.52,61700],["2022-11-23",7969.11,7969.11,7969.11,7969.11,70100],["2022-11-24",7244.65,7244.65,6858.27,7244.65,46200],["2022-11-25",6761.67,7727.62,6761.67,7727.62,4900],["2022-11-28",7486.14,7872.52,7486.14,7872.52,121000],["2022-11-29",7872.52,7872.52,7775.92,7824.22,8900],["2022-11-30",6809.97,7824.22,6809.97,7486.14,126400],["2022-12-01",7727.62,8452.09,7727.62,8307.2,8300],["2022-12-02",8114.0,8162.3,7727.62,8114.0,135000],["2022-12-05",8935.06,8935.06,8935.06,8935.06,1600],["2022-12-06",8596.98,8596.98,8114.0,8114.0,115800],["2022-12-07",8210.6,8210.6,8210.6,8210.6,0],["2022-12-08",8210.6,8258.9,8210.6,8210.6,123100],["2022-12-09",8210.6,8210.6,8210.6,8210.6,2000],["2022-12-12",7727.62,8210.6,7727.62,8210.6,118500],["2022-12-13",7969.11,8017.41,7969.11,8017.41,2684206],["2022-12-14",8403.79,8452.09,8017.41,8065.71,1756500],["2022-12-15",8452.09,8452.09,8065.71,8452.09,1833699],["2022-12-16",7969.11,7969.11,7244.65,7341.24,6100],["2022-12-19",8114.0,8307.2,6761.67,7920.81,34600],["2022-12-20",7244.65,7727.62,6037.21,6037.21,229900],["2022-12-21",6037.21,6085.5,5167.85,5167.85,650900],["2022-12-22",4443.38,5940.61,4443.38,5940.61,769700],["2022-12-23",6037.21,6037.21,5940.61,6037.21,169200],["2022-12-26",6906.56,6906.56,5795.72,6133.8,310500],["2022-12-27",5844.02,6375.29,5795.72,6230.4,130300],["2022-12-28",7003.16,7003.16,5795.72,6133.8,111500],["2022-12-29",5795.72,5988.91,5795.72,5844.02,47000],["2022-12-30",5940.61,5940.61,5795.72,5844.02,42400],["2023-01-03",6230.4,6230.4,5892.31,6037.21,31000],["2023-01-04",5988.91,6085.5,5795.72,5988.91,46200],["2023-01-05",5844.02,5940.61,5795.72,5940.61,63500],["2023-01-06",5988.91,6230.4,5940.61,5988.91,67100],["2023-01-09",6037.21,6133.8,5988.91,5988.91,28100],["2023-01-10",6037.21,6085.5,5844.02,5892.31,1119146],["2023-01-11",5795.72,6037.21,5795.72,5988.91,22000],["2023-01-12",5940.61,5988.91,5795.72,5844.02,25800],["2023-01-13",6182.1,6182.1,5844.02,5892.31,8800],["2023-01-16",5988.91,5988.91,5602.53,5795.72,90400],["2023-01-17",5699.12,5940.61,5699.12,5747.42,95200],["2023-01-18",5747.42,5892.31,5747.42,5747.42,34200],["2023-01-19",5747.42,5940.61,5747.42,5940.61,64600],["2023-01-27",5940.61,5940.61,5795.72,5892.31,42900],["2023-01-30",5940.61,5940.61,5795.72,5892.31,80600],["2023-01-31",5892.31,5892.31,5747.42,5892.31,53100],["2023-02-01",5892.31,5940.61,5554.23,5892.31,76200],["2023-02-02",5844.02,5892.31,5699.12,5795.72,27300],["2023-02-03",5844.02,5892.31,5747.42,5795.72,37000],["2023-02-06",5795.72,5795.72,5699.12,5699.12,27700],["2023-02-07",5747.42,5795.72,5699.12,5699.12,29100],["2023-02-08",5747.42,5747.42,5602.53,5747.42,21800],["2023-02-09",5650.82,5747.42,5650.82,5650.82,6200],["2023-02-10",5650.82,5650.82,5554.23,5602.53,1950409],["2023-02-13",5554.23,5554.23,5119.55,5264.44,62700],["2023-02-14",5264.44,5312.74,4926.36,5264.44,47400],["2023-02-15",5119.55,5361.04,5071.25,5361.04,96200],["2023-02-16",5216.15,5312.74,5216.15,5264.44,147900],["2023-02-17",5312.74,5312.74,5071.25,5312.74,92500],["2023-02-20",5264.44,5409.34,5022.96,5361.04,34400],["2023-02-21",5409.34,5409.34,5264.44,5361.04,67800],["2023-02-22",5312.74,5312.74,5167.85,5216.15,1038480],["2023-02-23",5167.85,5264.44,5167.85,5167.85,11100],["2023-02-24",5264.44,5264.44,5167.85,5167.85,20000],["2023-02-27",5071.25,5167.85,4974.66,5071.25,52400],["2023-02-28",5167.85,5216.15,5167.85,5216.15,4400],["2023-03-01",5216.15,5312.74,5167.85,5312.74,13200],["2023-03-02",5264.44,5264.44,5119.55,5216.15,6700],["2023-03-03",5167.85,5312.74,5119.55,5119.55,19300],["2023-03-06",5216.15,5312.74,5167.85,5264.44,5000],["2023-03-07",5264.44,5312.74,5167.85,5264.44,9700],["2023-03-08",5264.44,5312.74,5167.85,5216.15,33600],["2023-03-09",5264.44,5312.74,5216.15,5264.44,70500],["2023-03-10",5264.44,5312.74,5216.15,5264.44,14600],["2023-03-13",5167.85,5312.74,5167.85,5312.74,14000],["2023-03-14",5264.44,5312.74,5071.25,5216.15,1656489],["2023-03-15",5167.85,5312.74,5167.85,5264.44,26300],["2023-03-16",5216.15,5312.74,5216.15,5216.15,6400],["2023-03-17",5216.15,5264.44,5216.15,5216.15,15100],["2023-03-20",5216.15,5312.74,5167.85,5167.85,8300],["2023-03-21",5167.85,5264.44,5167.85,5264.44,11500],["2023-03-22",5264.44,5264.44,5071.25,5216.15,31700],["2023-03-23",5264.44,5264.44,5167.85,5216.15,14900],["2023-03-24",5216.15,5216.15,5167.85,5167.85,13200],["2023-03-27",5264.44,5264.44,5167.85,5216.15,2600],["2023-03-28",5216.15,5216.15,5119.55,5119.55,16900],["2023-03-29",5216.15,5216.15,5119.55,5216.15,23200],["2023-03-30",5216.15,5216.15,5119.55,5167.85,25100],["2023-03-31",5167.85,5167.85,5119.55,5119.55,11000],["2023-04-03",5216.15,5264.44,5167.85,5264.44,35000],["2023-04-04",5264.44,5264.44,5119.55,5216.15,17200],["2023-04-05",5216.15,5216.15,5167.85,5216.15,21000],["2023-04-06",5216.15,5264.44,5167.85,5167.85,33100],["2023-04-07",5216.15,5216.15,5167.85,5216.15,21600],["2023-04-10",5216.15,5457.63,5216.15,5361.04,101400],["2023-04-11",5312.74,5747.42,5312.74,5699.12,187500],["2023-04-12",5699.12,5940.61,5699.12,5844.02,126100],["2023-04-13",5844.02,5844.02,5505.93,5505.93,81200],["2023-04-14",5747.42,5747.42,5505.93,5505.93,42600],["2023-04-17",5505.93,5554.23,5409.34,5457.63,21100],["2023-04-18",5554.23,5602.53,5457.63,5457.63,26700],["2023-04-19",5457.63,5505.93,5312.74,5361.04,52400],["2023-04-20",5409.34,5409.34,5361.04,5409.34,24400],["2023-04-21",5409.34,5457.63,5409.34,5409.34,17500],["2023-04-24",5409.34,5457.63,5409.34,5457.63,20000],["2023-04-25",5409.34,5457.63,5264.44,5361.04,1712370],["2023-04-26",5312.74,5312.74,5264.44,5312.74,1758650],["2023-04-27",5312.74,5457.63,5312.74,5409.34,43600],["2023-04-28",5361.04,5409.34,5312.74,5409.34,38100],["2023-05-04",5409.34,5409.34,5312.74,5361.04,45900],["2023-05-05",5361.04,5361.04,5264.44,5312.74,17600],["2023-05-08",5312.74,5457.63,5312.74,5361.04,30300],["2023-05-09",5361.04,5361.04,5312.74,5361.04,13800],["2023-05-10",5361.04,5409.34,5312.74,5409.34,32100],["2023-05-11",5361.04,5602.53,5361.04,5602.53,100500],["2023-05-12",5554.23,5650.82,5457.63,5554.23,32600],["2023-05-15",5602.53,5699.12,5554.23,5602.53,58000],["2023-05-16",5602.53,5602.53,5457.63,5554.23,66500],["2023-05-17",5505.93,5650.82,5505.93,5554.23,32500],["2023-05-18",5554.23,5554.23,5505.93,5554.23,39400],["2023-05-19",5505.93,5602.53,5505.93,5602.53,36300],["2023-05-22",5602.53,5602.53,5602.53,5602.53,37900],["2023-05-23",5650.82,5747.42,5602.53,5602.53,23200],["2023-05-24",5699.12,5747.42,5554.23,5554.23,1782400],["2023-05-25",5602.53,5602.53,5409.34,5457.63,36200],["2023-05-26",5505.93,5505.93,5409.34,5457.63,21900],["2023-05-29",5457.63,5505.93,5457.63,5505.93,43000],["2023-05-30",5505.93,5554.23,5457.63,5505.93,39200],["2023-05-31",5505.93,5505.93,5457.63,5505.93,32300],["2023-06-01",5505.93,6278.69,5505.93,6230.4,285300],["2023-06-02",6230.4,6665.08,6230.4,6665.08,224900],["2023-06-05",7292.94,7582.73,6761.67,7003.16,359000],["2023-06-06",7099.75,7148.05,6665.08,7099.75,145400],["2023-06-07",7099.75,7244.65,6665.08,7051.46,112900],["2023-06-08",6906.56,7196.35,6809.97,6809.97,131500],["2023-06-09",6809.97,6954.86,6713.37,6906.56,103300],["2023-06-12",6906.56,7051.46,6713.37,7051.46,110800],["2023-06-13",6954.86,7148.05,6954.86,7148.05,79200],["2023-06-14",7099.75,7292.94,6906.56,6954.86,83400],["2023-06-15",7003.16,7003.16,6809.97,6906.56,59600],["2023-06-16",6954.86,7003.16,6665.08,6906.56,123100],["2023-06-19",6906.56,6906.56,6616.78,6761.67,81000],["2023-06-20",6665.08,6761.67,6665.08,6761.67,33200],["2023-06-21",6761.67,6761.67,6278.69,6713.37,53400],["2023-06-22",6616.78,6954.86,6616.78,6954.86,121600],["2023-06-23",6954.86,6954.86,6809.97,6809.97,59500],["2023-06-26",6809.97,6858.27,6616.78,6713.37,66100],["2023-06-27",6665.08,6713.37,6616.78,6665.08,87400],["2023-06-28",6665.08,6761.67,6665.08,6761.67,84000],["2023-06-29",6713.37,6713.37,6616.78,6616.78,29100],["2023-06-30",6616.78,6665.08,6471.88,6568.48,34500],["2023-07-03",6616.78,6665.08,6471.88,6665.08,12700],["2023-07-04",6568.48,6665.08,6520.18,6665.08,21100],["2023-07-05",6665.08,6665.08,6568.48,6616.78,13200],["2023-07-06",6665.08,6665.08,6471.88,6520.18,47700],["2023-07-07",6520.18,6520.18,6326.99,6423.59,32600],["2023-07-10",6423.59,6568.48,6375.29,6423.59,43300],["2023-07-11",6423.59,6616.78,6423.59,6568.48,36200],["2023-07-12",6713.37,6713.37,6471.88,6520.18,16300],["2023-07-13",6375.29,6568.48,6375.29,6520.18,28600],["2023-07-14",6471.88,6568.48,6471.88,6568.48,37000],["2023-07-17",6471.88,6568.48,6423.59,6568.48,52300],["2023-07-18",6616.78,6906.56,6568.48,6761.67,75500],["2023-07-19",6761.67,6906.56,6713.37,6761.67,83700],["2023-07-20",6761.67,6809.97,6665.08,6809.97,1920300],["2023-07-21",6809.97,6858.27,6713.37,6761.67,28200],["2023-07-24",6713.37,6858.27,6713.37,6858.27,51200],["2023-07-25",6858.27,6954.86,6809.97,6809.97,51000],["2023-07-26",6713.37,6713.37,6616.78,6665.08,47500],["2023-07-27",6665.08,6713.37,6423.59,6616.78,67700],["2023-07-28",6520.18,6616.78,6471.88,6520.18,44300],["2023-07-31",6761.67,6761.67,6568.48,6616.78,45700],["2023-08-01",6616.78,7244.65,6616.78,6906.56,191700],["2023-08-02",6906.56,7486.14,6761.67,7341.24,212200],["2023-08-03",7341.24,7389.54,7003.16,7196.35,96100],["2023-08-04",7148.05,7196.35,6858.27,7148.05,126000],["2023-08-07",7196.35,7292.94,7051.46,7051.46,107100],["2023-08-08",7244.65,7341.24,7099.75,7148.05,99100],["2023-08-09",7148.05,7196.35,7003.16,7099.75,41400],["2023-08-10",7099.75,7341.24,7051.46,7196.35,116400],["2023-08-11",7244.65,7244.65,7003.16,7196.35,78200],["2023-08-14",7148.05,7148.05,7051.46,7051.46,40800],["2023-08-15",7051.46,7099.75,7003.16,7051.46,46700],["2023-08-16",7051.46,7341.24,7003.16,7341.24,123900],["2023-08-17",7341.24,7437.84,7099.75,7244.65,84300],["2023-08-18",7244.65,7244.65,6616.78,6761.67,71200],["2023-08-21",6616.78,6713.37,6230.4,6568.48,90500],["2023-08-22",6375.29,6471.88,6182.1,6471.88,42300],["2023-08-23",6471.88,6616.78,6423.59,6423.59,8800],["2023-08-24",6375.29,6471.88,6278.69,6471.88,53200],["2023-08-25",6471.88,6520.18,6375.29,6423.59,35000],["2023-08-28",6520.18,6520.18,6375.29,6471.88,22800],["2023-08-29",6520.18,6616.78,6423.59,6520.18,32400],["2023-08-30",6520.18,6568.48,6471.88,6568.48,24600],["2023-08-31",6520.18,6568.48,6520.18,6568.48,30300],["2023-09-05",6568.48,6761.67,6568.48,6713.37,56300],["2023-09-06",6665.08,6858.27,6616.78,6713.37,48000],["2023-09-07",6713.37,6809.97,6713.37,6713.37,51400],["2023-09-08",6713.37,6761.67,6665.08,6761.67,54500],["2023-09-11",6761.67,6761.67,6520.18,6665.08,64200],["2023-09-12",6665.08,6665.08,6520.18,6665.08,26500],["2023-09-13",6665.08,6665.08,6568.48,6665.08,15700],["2023-09-14",6665.08,6906.56,6616.78,6809.97,100800],["2023-09-15",6761.67,6858.27,6665.08,6665.08,16400],["2023-09-18",6809.97,6809.97,6471.88,6568.48,44100],["2023-09-19",6568.48,6713.37,6471.88,6568.48,43700],["2023-09-20",6520.18,6713.37,6471.88,6568.48,7800],["2023-09-21",6568.48,6568.48,6471.88,6471.88,24400],["2023-09-22",6471.88,6471.88,6326.99,6423.59,37300],["2023-09-25",6375.29,6423.59,6037.21,6085.5,39900],["2023-09-26",6133.8,6133.8,5940.61,5988.91,10600],["2023-09-27",6085.5,6085.5,5988.91,6037.21,4300],["2023-09-28",6085.5,6085.5,5940.61,6037.21,13300],["2023-09-29",6037.21,6182.1,6037.21,6037.21,130000],["2023-10-02",5940.61,6037.21,5940.61,5940.61,20000],["2023-10-03",5988.91,5988.91,5795.72,5795.72,128500],["2023-10-04",5844.02,5940.61,5795.72,5844.02,14000],["2023-10-05",5844.02,5844.02,5747.42,5795.72,5000],["2023-10-06",5844.02,5892.31,5747.42,5795.72,24900],["2023-10-09",5795.72,5844.02,5747.42,5795.72,25500],["2023-10-10",5795.72,5892.31,5795.72,5795.72,11400],["2023-10-11",5795.72,5795.72,5795.72,5795.72,15500],["2023-10-12",5892.31,6133.8,5795.72,6133.8,38800],["2023-10-13",6085.5,6085.5,6037.21,6037.21,3300],["2023-10-16",6037.21,6037.21,5844.02,5892.31,15500],["2023-10-17",5844.02,5892.31,5844.02,5844.02,8500],["2023-10-18",5795.72,5844.02,5409.34,5650.82,25200],["2023-10-19",5699.12,5699.12,5554.23,5699.12,13009700],["2023-10-20",5650.82,5699.12,5505.93,5650.82,9100],["2023-10-23",5602.53,5650.82,5602.53,5650.82,9900],["2023-10-24",5650.82,5699.12,5602.53,5602.53,13100],["2023-10-25",5602.53,5747.42,5602.53,5602.53,18300],["2023-10-26",5554.23,5554.23,5457.63,5457.63,12100],["2023-10-27",5505.93,5505.93,5361.04,5505.93,24600],["2023-10-30",5409.34,5554.23,5361.04,5505.93,6800],["2023-10-31",5409.34,5554.23,5312.74,5312.74,16900],["2023-11-01",5361.04,5554.23,5361.04,5361.04,7600],["2023-11-02",5409.34,5602.53,5361.04,5602.53,22600],["2023-11-03",5554.23,5650.82,5554.23,5650.82,6300],["2023-11-06",5457.63,5602.53,5457.63,5602.53,6300],["2023-11-07",5602.53,5602.53,5554.23,5554.23,118600],["2023-11-08",5409.34,5699.12,5409.34,5699.12,18200],["2023-11-09",5602.53,5747.42,5602.53,5699.12,135400],["2023-11-10",5602.53,5650.82,5554.23,5602.53,7000],["2023-11-13",5602.53,5650.82,5457.63,5457.63,130800],["2023-11-14",5554.23,5747.42,5505.93,5699.12,2117839],["2023-11-15",5795.72,5795.72,5650.82,5650.82,139100],["2023-11-16",5699.12,5699.12,5650.82,5699.12,17800],["2023-11-17",5747.42,5747.42,5602.53,5602.53,141400],["2023-11-20",5699.12,5699.12,5505.93,5602.53,11000],["2023-11-21",5602.53,5650.82,5602.53,5602.53,16300],["2023-11-22",5650.82,5650.82,5554.23,5602.53,14300],["2023-11-23",5554.23,5602.53,5554.23,5554.23,27000],["2023-11-24",5505.93,5554.23,5457.63,5505.93,44500],["2023-11-27",5747.42,5747.42,5505.93,5505.93,5300],["2023-11-28",5602.53,5602.53,5457.63,5505.93,122700],["2023-11-29",5505.93,5554.23,5505.93,5505.93,21700],["2023-11-30",5554.23,5602.53,5554.23,5554.23,191700],["2023-12-01",5554.23,5554.23,5505.93,5554.23,54700],["2023-12-04",5505.93,5602.53,5505.93,5554.23,123200],["2023-12-05",5602.53,5602.53,5505.93,5554.23,14800],["2023-12-06",5505.93,5602.53,5505.93,5554.23,122300],["2023-12-07",5505.93,5602.53,5505.93,5602.53,8900],["2023-12-08",5554.23,5602.53,5554.23,5602.53,129100],["2023-12-11",5602.53,5795.72,5602.53,5747.42,32600],["2023-12-12",5699.12,5699.12,5554.23,5554.23,118400],["2023-12-13",5699.12,5747.42,5602.53,5602.53,8800],["2023-12-14",5554.23,5650.82,5505.93,5554.23,130600],["2023-12-15",5554.23,5602.53,5554.23,5602.53,2100],["2023-12-18",5457.63,5505.93,5457.63,5457.63,119600],["2023-12-19",5554.23,5554.23,5457.63,5505.93,8400],["2023-12-20",5554.23,5602.53,5457.63,5554.23,118600],["2023-12-21",5554.23,5554.23,5505.93,5505.93,1100],["2023-12-22",5699.12,5699.12,5457.63,5554.23,2565983],["2023-12-25",5505.93,5602.53,5505.93,5602.53,808393],["2023-12-26",5554.23,5554.23,5554.23,5554.23,4208700],["2023-12-27",5554.23,5554.23,5457.63,5505.93,3480700],["2023-12-28",5505.93,5554.23,5505.93,5554.23,3701700],["2023-12-29",5602.53,5602.53,5505.93,5505.93,3514200],["2024-01-02",5844.02,5844.02,5554.23,5554.23,2324900],["2024-01-03",5554.23,5650.82,5505.93,5602.53,1890273],["2024-01-04",5602.53,5940.61,5602.53,5699.12,1261346],["2024-01-05",5699.12,5988.91,5699.12,5844.02,1783650],["2024-01-08",5844.02,5844.02,5699.12,5795.72,128400],["2024-01-09",5795.72,5844.02,5602.53,5795.72,35800],["2024-01-10",5795.72,5844.02,5699.12,5747.42,132200],["2024-01-11",5795.72,6520.18,5747.42,6133.8,118300],["2024-01-12",6133.8,6278.69,5940.61,6133.8,157400],["2024-01-15",6133.8,6133.8,5940.61,5988.91,18800],["2024-01-16",5988.91,5988.91,5795.72,5988.91,131900],["2024-01-17",5988.91,5988.91,5795.72,5892.31,26900],["2024-01-18",5892.31,5892.31,5795.72,5844.02,120900],["2024-01-19",5795.72,6037.21,5795.72,5844.02,11900],["2024-01-22",5892.31,5892.31,5795.72,5795.72,132700],["2024-01-23",5892.31,5892.31,5699.12,5892.31,11900],["2024-01-24",5795.72,5795.72,5699.12,5699.12,156800],["2024-01-25",5747.42,5940.61,5699.12,5795.72,18100],["2024-01-26",5892.31,6037.21,5747.42,5795.72,158000],["2024-01-29",5795.72,5795.72,5747.42,5747.42,5200],["2024-01-30",5795.72,5892.31,5747.42,5795.72,120500],["2024-01-31",6037.21,6278.69,5747.42,5747.42,1944000],["2024-02-01",5747.42,5747.42,5747.42,5747.42,1818600],["2024-02-02",5699.12,5747.42,5699.12,5747.42,1975900],["2024-02-05",5699.12,5892.31,5699.12,5795.72,135000],["2024-02-06",5844.02,5892.31,5844.02,5844.02,14700],["2024-02-07",5844.02,5892.31,5795.72,5844.02,131500],["2024-02-15",5844.02,6037.21,5795.72,5988.91,1296200],["2024-02-16",5988.91,6037.21,5892.31,5892.31,119700],["2024-02-19",5988.91,5988.91,5844.02,5844.02,11300],["2024-02-20",6037.21,6037.21,5892.31,5892.31,125300],["2024-02-21",5940.61,5940.61,5892.31,5892.31,15600],["2024-02-22",5892.31,5988.91,5892.31,5988.91,141600],["2024-02-23",5940.61,6085.5,5940.61,5940.61,39400],["2024-02-26",5940.61,5940.61,5699.12,5892.31,132200],["2024-02-27",5844.02,5892.31,5795.72,5892.31,10700],["2024-02-28",5892.31,5940.61,5844.02,5940.61,137500],["2024-02-29",5940.61,5940.61,5747.42,5795.72,82000],["2024-03-01",5892.31,5892.31,5844.02,5892.31,131400],["2024-03-04",5844.02,5892.31,5844.02,5844.02,19000],["2024-03-05",5844.02,5892.31,5795.72,5892.31,136500],["2024-03-06",5844.02,5892.31,5795.72,5892.31,31100],["2024-03-07",5844.02,5892.31,5844.02,5892.31,130000],["2024-03-08",5844.02,5844.02,5795.72,5844.02,24100],["2024-03-11",5844.02,5844.02,5699.12,5747.42,132300],["2024-03-12",5747.42,5795.72,5699.12,5747.42,9900],["2024-03-13",5747.42,5795.72,5699.12,5795.72,125500],["2024-03-14",5795.72,5844.02,5747.42,5747.42,14500],["2024-03-15",5747.42,5844.02,5747.42,5747.42,124700],["2024-03-18",5747.42,5747.42,5650.82,5699.12,42000],["2024-03-19",5699.12,5699.12,5699.12,5699.12,119200],["2024-03-20",5699.12,5844.02,5699.12,5844.02,21700],["2024-03-21",5795.72,5795.72,5747.42,5795.72,128900],["2024-03-22",5747.42,5892.31,5747.42,5844.02,21100],["2024-03-25",5747.42,5795.72,5747.42,5795.72,127000],["2024-03-26",5844.02,5892.31,5795.72,5892.31,24600],["2024-03-27",5892.31,5940.61,5699.12,5892.31,144200],["2024-03-28",5844.02,5844.02,5747.42,5747.42,7300],["2024-03-29",5747.42,5747.42,5699.12,5747.42,133700],["2024-04-01",5747.42,5795.72,5650.82,5747.42,23600],["2024-04-02",5747.42,5747.42,5650.82,5699.12,143900],["2024-04-03",5699.12,5795.72,5650.82,5699.12,30900],["2024-04-04",5699.12,5844.02,5602.53,5650.82,47300],["2024-04-05",5602.53,5747.42,5554.23,5747.42,120000],["2024-04-08",5795.72,5795.72,5602.53,5650.82,7700],["2024-04-09",5554.23,5699.12,5554.23,5699.12,119200],["2024-04-10",5699.12,5747.42,5699.12,5699.12,14900],["2024-04-11",5747.42,5747.42,5650.82,5747.42,120100],["2024-04-12",5699.12,5795.72,5554.23,5795.72,9700],["2024-04-15",5747.42,5747.42,5554.23,5554.23,122700],["2024-04-16",5602.53,5602.53,5119.55,5457.63,13700],["2024-04-17",5361.04,5650.82,5361.04,5650.82,119200],["2024-04-19",5361.04,5409.34,5264.44,5312.74,18600],["2024-04-22",5264.44,5361.04,5167.85,5361.04,122200],["2024-04-23",5312.74,5312.74,5264.44,5264.44,5800],["2024-04-24",5409.34,5457.63,5312.74,5361.04,121000],["2024-04-25",5264.44,5264.44,5264.44,5264.44,1000],["2024-04-26",5312.74,5457.63,5264.44,5409.34,84400],["2024-05-02",5264.44,5264.44,5264.44,5264.44,600],["2024-05-03",5409.34,5409.34,5409.34,5409.34,115200],["2024-05-06",5409.34,5409.34,5312.74,5409.34,10400],["2024-05-07",5312.74,5457.63,5312.74,5457.63,130300],["2024-05-08",5409.34,5457.63,5361.04,5361.04,4900],["2024-05-09",5457.63,5554.23,5312.74,5505.93,141100],["2024-05-10",5457.63,5505.93,5457.63,5457.63,5500],["2024-05-13",5554.23,5554.23,5361.04,5457.63,125400],["2024-05-14",5505.93,5505.93,5505.93,5505.93,3700],["2024-05-15",5505.93,5505.93,5409.34,5505.93,119000],["2024-05-16",5505.93,5554.23,5505.93,5554.23,5200],["2024-05-17",5554.23,5554.23,5312.74,5457.63,24800],["2024-05-20",5505.93,5505.93,5457.63,5505.93,143000],["2024-05-21",5505.93,6230.4,5505.93,6182.1,4396000],["2024-05-22",6230.4,6423.59,6182.1,6182.1,4008500],["2024-05-23",6326.99,6326.99,5699.12,5795.72,2360700],["2024-05-24",5795.72,6037.21,5602.53,5747.42,195000],["2024-05-27",5699.12,5795.72,5602.53,5650.82,103300],["2024-05-28",5699.12,5892.31,5650.82,5650.82,122500],["2024-05-29",5650.82,5892.31,5650.82,5795.72,157200],["2024-05-30",5747.42,5844.02,5650.82,5747.42,48400],["2024-05-31",5699.12,5892.31,5650.82,5747.42,52900],["2024-06-03",5699.12,5892.31,5699.12,5844.02,62700],["2024-06-04",5747.42,5795.72,5747.42,5747.42,37600],["2024-06-05",5699.12,5795.72,5699.12,5747.42,33100],["2024-06-06",5747.42,5844.02,5699.12,5795.72,76000],["2024-06-07",5795.72,5988.91,5795.72,5940.61,119300],["2024-06-10",5892.31,6230.4,5892.31,6037.21,60300],["2024-06-11",6037.21,6037.21,5844.02,5988.91,56600],["2024-06-12",5892.31,5988.91,5844.02,5988.91,29100],["2024-06-13",5988.91,6133.8,5988.91,5988.91,49800],["2024-06-14",5988.91,5988.91,5795.72,5795.72,76700],["2024-06-17",5795.72,5844.02,5795.72,5844.02,31100],["2024-06-18",5795.72,5844.02,5795.72,5795.72,12200],["2024-06-19",5795.72,5795.72,5795.72,5795.72,1200],["2024-06-20",5747.42,5795.72,5747.42,5795.72,6500],["2024-06-21",5892.31,6133.8,5747.42,6085.5,542000],["2024-06-24",5940.61,6085.5,5940.61,6037.21,639800],["2024-06-25",5940.61,6037.21,5892.31,5988.91,195700],["2024-06-26",5940.61,5988.91,5892.31,5988.91,254500],["2024-06-27",5940.61,6037.21,5844.02,5988.91,8656490],["2024-06-28",5844.02,5988.91,5747.42,5795.72,1427200],["2024-07-01",5892.31,5940.61,5795.72,5940.61,42600],["2024-07-02",5892.31,5892.31,5795.72,5844.02,50700],["2024-07-03",5844.02,5988.91,5795.72,5988.91,104900],["2024-07-04",5988.91,5988.91,5844.02,5940.61,113500],["2024-07-05",5940.61,5940.61,5795.72,5844.02,49400],["2024-07-08",5844.02,5844.02,5699.12,5699.12,118800],["2024-07-09",5699.12,5795.72,5650.82,5747.42,22500],["2024-07-10",5747.42,5795.72,5699.12,5747.42,1210800],["2024-07-11",5795.72,5795.72,5699.12,5699.12,62200],["2024-07-12",5747.42,5747.42,5650.82,5699.12,184400],["2024-07-15",5699.12,5747.42,5650.82,5699.12,37400],["2024-07-16",5699.12,5747.42,5699.12,5747.42,58400],["2024-07-17",5795.72,5844.02,5650.82,5650.82,152500],["2024-07-18",5699.12,5747.42,5699.12,5747.42,88500],["2024-07-19",5747.42,5747.42,5602.53,5747.42,75700],["2024-07-22",5650.82,6133.8,5602.53,6133.8,105000],["2024-07-23",5795.72,6037.21,5650.82,5940.61,152800],["2024-07-24",5844.02,5844.02,5650.82,5795.72,1568500],["2024-07-25",5795.72,5795.72,5554.23,5795.72,44000],["2024-07-26",5650.82,5699.12,5554.23,5699.12,38000],["2024-07-29",5602.53,5650.82,5554.23,5650.82,27500],["2024-07-30",5602.53,5747.42,5554.23,5699.12,17200],["2024-07-31",5699.12,5747.42,5650.82,5747.42,55900],["2024-08-01",5699.12,5747.42,5650.82,5747.42,104500],["2024-08-02",5699.12,5747.42,5650.82,5747.42,73400],["2024-08-05",5747.42,5747.42,5554.23,5554.23,151200],["2024-08-06",5554.23,5699.12,5554.23,5699.12,33800],["2024-08-07",5699.12,5795.72,5650.82,5747.42,70700],["2024-08-08",5650.82,5699.12,5650.82,5650.82,61600],["2024-08-09",5699.12,5747.42,5650.82,5699.12,40600],["2024-08-12",5699.12,5747.42,5699.12,5747.42,10400],["2024-08-13",5699.12,5699.12,5650.82,5699.12,86200],["2024-08-14",5699.12,5747.42,5699.12,5699.12,41700],["2024-08-15",5747.42,5747.42,5699.12,5699.12,70400],["2024-08-16",5699.12,5795.72,5699.12,5795.72,86200],["2024-08-19",5795.72,5795.72,5747.42,5795.72,34700],["2024-08-20",5844.02,5844.02,5795.72,5844.02,432200],["2024-08-21",5844.02,5844.02,5795.72,5844.02,235800],["2024-08-22",5892.31,5892.31,5844.02,5892.31,115000],["2024-08-23",5892.31,5940.61,5844.02,5892.31,143400],["2024-08-26",5892.31,5892.31,5844.02,5892.31,46300],["2024-08-27",5844.02,5988.91,5844.02,5988.91,197900],["2024-08-28",6037.21,6616.78,6037.21,6326.99,267600],["2024-08-29",6326.99,6423.59,6278.69,6278.69,166600],["2024-08-30",6326.99,6375.29,6230.4,6278.69,160100],["2024-09-04",6326.99,6326.99,6085.5,6133.8,147700],["2024-09-05",6182.1,6182.1,6085.5,6085.5,129700],["2024-09-06",6085.5,6182.1,6085.5,6182.1,122100],["2024-09-09",6133.8,6326.99,6133.8,6326.99,121200],["2024-09-10",6278.69,6471.88,6278.69,6278.69,92500],["2024-09-11",6278.69,6278.69,6182.1,6230.4,60000],["2024-09-12",6230.4,6375.29,6230.4,6326.99,128700],["2024-09-13",6278.69,6326.99,6278.69,6326.99,141200],["2024-09-16",6278.69,6326.99,6230.4,6278.69,459500],["2024-09-17",6278.69,6278.69,6182.1,6230.4,61100],["2024-09-18",6230.4,6278.69,6230.4,6230.4,474800],["2024-09-19",6230.4,6423.59,6230.4,6423.59,200100],["2024-09-20",6375.29,6423.59,6375.29,6375.29,124200],["2024-09-23",6375.29,6375.29,6326.99,6375.29,204871],["2024-09-24",6326.99,6375.29,6278.69,6375.29,99900],["2024-09-25",6326.99,6326.99,6326.99,6326.99,58200],["2024-09-26",6326.99,6471.88,6278.69,6423.59,123200],["2024-09-27",6375.29,6713.37,6375.29,6616.78,335500],["2024-09-30",6616.78,6713.37,6520.18,6520.18,872200],["2024-10-01",6568.48,6568.48,6423.59,6423.59,135500],["2024-10-02",6471.88,6471.88,6326.99,6423.59,68500],["2024-10-03",6375.29,6616.78,6375.29,6423.59,100400],["2024-10-04",6471.88,6616.78,6326.99,6471.88,104100],["2024-10-07",6471.88,6471.88,6326.99,6326.99,40200],["2024-10-08",6326.99,6423.59,6326.99,6326.99,524300],["2024-10-09",6326.99,6375.29,6182.1,6326.99,127700],["2024-10-10",6423.59,6423.59,6230.4,6230.4,26600],["2024-10-11",6278.69,6278.69,6133.8,6182.1,99400],["2024-10-14",6182.1,6230.4,6133.8,6182.1,38200],["2024-10-15",6133.8,6182.1,5988.91,6037.21,126600],["2024-10-16",6037.21,6037.21,5940.61,5988.91,31900],["2024-10-17",5940.61,6133.8,5940.61,6037.21,20700],["2024-10-18",6085.5,6085.5,5988.91,6037.21,52800],["2024-10-21",6037.21,6133.8,5988.91,6085.5,3554200],["2024-10-22",6037.21,6085.5,5988.91,6037.21,136900],["2024-10-23",6037.21,6133.8,6037.21,6037.21,49300],["2024-10-24",6085.5,6085.5,5988.91,5988.91,17700],["2024-10-25",5988.91,5988.91,5988.91,5988.91,52900],["2024-10-28",5988.91,5988.91,5940.61,5988.91,22300],["2024-10-29",5940.61,5988.91,5940.61,5940.61,22300],["2024-10-30",6037.21,6037.21,5795.72,5844.02,113000],["2024-10-31",5795.72,5892.31,5795.72,5844.02,37600],["2024-11-01",5844.02,5940.61,5844.02,5844.02,22900],["2024-11-04",5844.02,5940.61,5795.72,5844.02,85000],["2024-11-05",5844.02,5892.31,5844.02,5844.02,17000],["2024-11-06",5844.02,5940.61,5844.02,5892.31,26900],["2024-11-07",5940.61,5940.61,5940.61,5940.61,24000],["2024-11-08",5940.61,6037.21,5940.61,5940.61,53200],["2024-11-11",5940.61,5940.61,5747.42,5892.31,60600],["2024-11-12",5892.31,5940.61,5844.02,5892.31,25400],["2024-11-13",5892.31,5940.61,5844.02,5892.31,37000],["2024-11-14",5892.31,5892.31,5892.31,5892.31,30200],["2024-11-15",5892.31,5892.31,5795.72,5795.72,16100],["2024-11-18",5844.02,5892.31,5795.72,5844.02,46700],["2024-11-19",5892.31,5892.31,5795.72,5844.02,60900],["2024-11-20",5892.31,5940.61,5844.02,5892.31,41300],["2024-11-21",5892.31,5892.31,5844.02,5892.31,26500],["2024-11-22",5892.31,5892.31,5844.02,5892.31,20100],["2024-11-25",5892.31,5940.61,5844.02,5844.02,77300],["2024-11-26",5892.31,5892.31,5844.02,5892.31,35500],["2024-11-27",5892.31,5892.31,5844.02,5892.31,19900],["2024-11-28",5844.02,5892.31,5795.72,5795.72,105000],["2024-11-29",5795.72,5844.02,5795.72,5795.72,37700],["2024-12-02",5844.02,5892.31,5747.42,5795.72,28400],["2024-12-03",5795.72,5795.72,5747.42,5795.72,11500],["2024-12-04",5795.72,5795.72,5699.12,5747.42,17300],["2024-12-05",5747.42,5795.72,5699.12,5795.72,245600],["2024-12-06",5795.72,5795.72,5747.42,5747.42,20100],["2024-12-09",5747.42,5795.72,5699.12,5699.12,81500],["2024-12-10",5747.42,5795.72,5699.12,5747.42,20100],["2024-12-11",5747.42,5747.42,5650.82,5747.42,32200],["2024-12-12",5650.82,5699.12,5554.23,5554.23,199500],["2024-12-13",5554.23,5602.53,5505.93,5554.23,58600],["2024-12-16",5505.93,5602.53,5457.63,5554.23,164900],["2024-12-17",5457.63,5554.23,5409.34,5505.93,82400],["2024-12-18",5457.63,5505.93,5457.63,5505.93,23200],["2024-12-19",5505.93,5554.23,5457.63,5505.93,26800],["2024-12-20",5505.93,5505.93,5457.63,5505.93,17200],["2024-12-23",5505.93,5554.23,5361.04,5505.93,67300],["2024-12-24",5505.93,5554.23,5457.63,5505.93,52300],["2024-12-25",5505.93,5699.12,5505.93,5602.53,110500],["2024-12-26",5554.23,5602.53,5554.23,5602.53,523600],["2024-12-27",5602.53,5602.53,5554.23,5554.23,1216600],["2024-12-30",5554.23,5554.23,5505.93,5554.23,367900],["2024-12-31",5505.93,5554.23,5505.93,5505.93,17200],["2025-01-02",5505.93,5554.23,5457.63,5505.93,670300],["2025-01-03",5457.63,5505.93,5457.63,5457.63,19000],["2025-01-06",5505.93,5554.23,5457.63,5457.63,33900],["2025-01-07",5457.63,5505.93,5409.34,5457.63,85100],["2025-01-08",5505.93,5505.93,5312.74,5409.34,67200],["2025-01-09",5457.63,5457.63,5361.04,5409.34,27000],["2025-01-10",5361.04,5361.04,5312.74,5312.74,91600],["2025-01-13",5312.74,5409.34,5216.15,5312.74,40700],["2025-01-14",5312.74,5361.04,5312.74,5312.74,8700],["2025-01-15",5361.04,5361.04,5264.44,5264.44,17700],["2025-01-16",5361.04,5361.04,5312.74,5312.74,24000],["2025-01-17",5312.74,5409.34,5312.74,5361.04,36300],["2025-01-20",5409.34,5409.34,5312.74,5312.74,66600],["2025-01-21",5361.04,5361.04,5312.74,5361.04,13000],["2025-01-22",5361.04,5409.34,5312.74,5312.74,51100],["2025-01-23",5361.04,5409.34,5312.74,5361.04,36000],["2025-01-24",5409.34,5554.23,5361.04,5505.93,520600],["2025-02-03",5602.53,5650.82,5554.23,5650.82,89800],["2025-02-04",5699.12,5844.02,5602.53,5747.42,285600],["2025-02-05",5747.42,5940.61,5747.42,5892.31,189400],["2025-02-06",5795.72,6278.69,5795.72,6133.8,668700],["2025-02-07",6133.8,6326.99,5940.61,5988.91,200000],["2025-02-10",5988.91,6230.4,5988.91,6085.5,85700],["2025-02-11",6133.8,6182.1,6037.21,6133.8,123900],["2025-02-12",6085.5,6133.8,5940.61,6037.21,162500],["2025-02-13",6037.21,6085.5,6037.21,6085.5,122900],["2025-02-14",6085.5,6520.18,6085.5,6182.1,378500],["2025-02-17",6375.29,6375.29,6182.1,6278.69,353700],["2025-02-18",6278.69,6326.99,6133.8,6182.1,130600],["2025-02-19",6278.69,6278.69,6133.8,6182.1,147300],["2025-02-20",6182.1,6182.1,6037.21,6037.21,176700],["2025-02-21",6085.5,6230.4,6037.21,6037.21,224800],["2025-02-24",6085.5,6182.1,6085.5,6133.8,46600],["2025-02-25",6133.8,6182.1,5988.91,6037.21,188800],["2025-02-26",6037.21,6326.99,6037.21,6133.8,961400],["2025-02-27",6133.8,6230.4,6085.5,6085.5,132100],["2025-02-28",6085.5,6133.8,5940.61,5988.91,203200],["2025-03-03",6037.21,6037.21,5795.72,5892.31,1197900],["2025-03-04",5892.31,5892.31,5747.42,5844.02,1103400],["2025-03-05",5795.72,5844.02,5747.42,5747.42,95600],["2025-03-06",5747.42,5844.02,5699.12,5795.72,96900],["2025-03-07",5795.72,5892.31,5795.72,5795.72,369600],["2025-03-10",5892.31,5988.91,5844.02,5892.31,1258300],["2025-03-11",5844.02,5892.31,5795.72,5844.02,171400],["2025-03-12",5844.02,6182.1,5795.72,6037.21,754300],["2025-03-13",6085.5,6278.69,6037.21,6085.5,1086100],["2025-03-14",6133.8,6230.4,5988.91,6037.21,678000],["2025-03-17",6037.21,6230.4,5988.91,6182.1,1350800],["2025-03-18",6182.1,6375.29,6085.5,6182.1,559800],["2025-03-19",6182.1,6182.1,5988.91,6085.5,267500],["2025-03-20",6085.5,6182.1,6037.21,6085.5,699400],["2025-03-21",6085.5,6182.1,5699.12,5940.61,673700],["2025-03-24",5940.61,5940.61,5795.72,5892.31,696900],["2025-03-25",5892.31,5940.61,5699.12,5747.42,736600],["2025-03-26",5795.72,5795.72,5602.53,5699.12,773900],["2025-03-27",5650.82,5747.42,5505.93,5650.82,2312309],["2025-03-28",5650.82,5699.12,5554.23,5699.12,1782600],["2025-03-31",5650.82,5650.82,5554.23,5650.82,116500],["2025-04-01",5650.82,5699.12,5650.82,5699.12,77600],["2025-04-02",5699.12,5795.72,5699.12,5747.42,243600],["2025-04-03",5699.12,5747.42,5167.85,5264.44,1125000],["2025-04-04",5361.04,5505.93,5071.25,5361.04,397300],["2025-04-08",5361.04,5361.04,4733.17,4733.17,373400],["2025-04-09",4733.17,5071.25,4588.28,4829.76,273400],["2025-04-10",5457.63,5554.23,5457.63,5554.23,226300],["2025-04-11",5554.23,5554.23,5361.04,5554.23,319000],["2025-04-14",5505.93,5505.93,5264.44,5361.04,205700],["2025-04-15",5361.04,5361.04,5264.44,5361.04,102100],["2025-04-16",5264.44,5361.04,5264.44,5312.74,69500],["2025-04-17",5312.74,5312.74,5071.25,5264.44,177900],["2025-04-18",5264.44,5409.34,5264.44,5361.04,76300],["2025-04-21",5409.34,5554.23,5409.34,5457.63,102400],["2025-04-22",5409.34,5409.34,5119.55,5312.74,251600],["2025-04-23",5361.04,5457.63,5216.15,5312.74,17104551],["2025-04-24",6037.21,6037.21,5554.23,5795.72,966800],["2025-04-25",5795.72,5940.61,5699.12,5699.12,1440100],["2025-04-28",5747.42,5892.31,5699.12,5844.02,638900],["2025-04-29",5844.02,5988.91,5795.72,5892.31,542100],["2025-05-05",5892.31,6037.21,5892.31,5940.61,247400],["2025-05-06",5940.61,6037.21,5940.61,5940.61,356100],["2025-05-07",5988.91,5988.91,5892.31,5988.91,241900],["2025-05-08",5940.61,5988.91,5892.31,5988.91,352800],["2025-05-09",5988.91,6278.69,5940.61,6133.8,736700],["2025-05-12",6133.8,6182.1,5988.91,6182.1,415000],["2025-05-13",6133.8,6326.99,6133.8,6182.1,432100],["2025-05-14",6182.1,6230.4,6037.21,6085.5,477700],["2025-05-15",6133.8,6133.8,6037.21,6133.8,376200],["2025-05-16",6182.1,6182.1,6085.5,6085.5,444900],["2025-05-19",6133.8,6423.59,6085.5,6278.69,543300],["2025-05-20",6278.69,6326.99,6278.69,6326.99,274100],["2025-05-21",6278.69,6423.59,6182.1,6375.29,621600],["2025-05-22",6375.29,6665.08,6375.29,6568.48,2124700],["2025-05-23",6616.78,6616.78,6471.88,6568.48,220400],["2025-05-26",6568.48,7534.43,6520.18,7534.43,2074300],["2025-05-27",7534.43,8162.3,7534.43,8162.3,3206400],["2025-05-28",8162.3,9176.55,8162.3,8307.2,1781200],["2025-05-29",8355.49,8500.39,8017.41,8210.6,1385600],["2025-05-30",8210.6,8935.06,8162.3,8790.17,1353100],["2025-06-02",8452.09,9176.55,8452.09,8886.77,806900],["2025-06-03",8790.17,8790.17,8500.39,8548.68,938400],["2025-06-04",9176.55,9176.55,8210.6,8258.9,1020200],["2025-06-05",8307.2,8403.79,8065.71,8355.49,756400],["2025-06-06",8596.98,8596.98,8017.41,8162.3,275900],["2025-06-09",8258.9,8258.9,7969.11,8017.41,604500],["2025-06-10",8065.71,8548.68,7969.11,8258.9,583400],["2025-06-11",8596.98,8596.98,8162.3,8258.9,225900],["2025-06-12",8258.9,8500.39,8210.6,8403.79,927700],["2025-06-13",8403.79,8452.09,8065.71,8355.49,897700],["2025-06-16",8210.6,8355.49,8065.71,8307.2,882600],["2025-06-17",8307.2,8645.28,8258.9,8500.39,879100],["2025-06-18",8452.09,8500.39,8307.2,8355.49,651400],["2025-06-19",8403.79,8403.79,8162.3,8258.9,833000],["2025-06-20",8307.2,8838.47,8258.9,8452.09,969400],["2025-06-23",8355.49,8500.39,8258.9,8355.49,780000],["2025-06-24",8403.79,8500.39,8355.49,8500.39,487600],["2025-06-25",8548.68,9418.04,8548.68,8790.17,1876900],["2025-06-26",8886.77,8886.77,8596.98,8693.58,412800],["2025-06-27",8790.17,8790.17,8548.68,8693.58,742400],["2025-06-30",8693.58,8741.87,8355.49,8355.49,720200],["2025-07-01",8452.09,8452.09,8162.3,8355.49,868200],["2025-07-02",8307.2,8355.49,8258.9,8355.49,335100],["2025-07-03",8355.49,8452.09,8307.2,8403.79,437200],["2025-07-04",8452.09,8500.39,8307.2,8452.09,258000],["2025-07-07",8452.09,8693.58,8452.09,8645.28,813200],["2025-07-08",8693.58,8886.77,8645.28,8693.58,710900],["2025-07-09",8741.87,8886.77,8693.58,8741.87,528700],["2025-07-10",8790.17,8790.17,8548.68,8645.28,519700],["2025-07-11",8645.28,8790.17,8548.68,8548.68,418000],["2025-07-14",8548.68,8741.87,7437.84,8693.58,641200],["2025-07-15",8693.58,9128.26,8645.28,8983.36,1236500],["2025-07-16",9079.96,10142.51,8983.36,9804.42,976400],["2025-07-17",9852.72,10625.48,9852.72,10190.8,1273200],["2025-07-18",10335.7,10528.89,9901.02,9997.61,981500],["2025-07-21",10045.91,10142.51,9466.34,9659.53,1305200],["2025-07-22",9756.12,9852.72,9466.34,9804.42,658300],["2025-07-23",9804.42,10432.29,9804.42,10094.21,761100],["2025-07-24",10142.51,10383.99,9901.02,10045.91,497700],["2025-07-25",10190.8,10335.7,9997.61,10287.4,756300],["2025-07-28",10287.4,11446.54,10287.4,11060.16,1336600],["2025-07-29",11108.46,11301.65,9659.53,10335.7,1235400],["2025-07-30",10673.78,10673.78,10094.21,10480.59,661800],["2025-07-31",10383.99,11301.65,10142.51,11108.46,808600],["2025-08-01",11108.46,11349.95,10915.27,11156.76,560400],["2025-08-04",11156.76,11156.76,10625.48,11108.46,488100],["2025-08-05",11108.46,11349.95,10432.29,10866.97,901400],["2025-08-06",10963.57,11011.86,10770.38,10915.27,546100],["2025-08-07",10915.27,11253.35,10866.97,11108.46,549500],["2025-08-08",11156.76,11736.33,11108.46,11301.65,898200],["2025-08-11",11349.95,11398.24,11205.05,11301.65,418900],["2025-08-12",11349.95,11349.95,10963.57,11108.46,482800],["2025-08-13",11156.76,11253.35,10866.97,11108.46,610900],["2025-08-14",11108.46,11494.84,11108.46,11253.35,801400],["2025-08-15",11446.54,11832.92,11205.05,11301.65,874500],["2025-08-18",11253.35,11591.44,11011.86,11108.46,423900],["2025-08-19",11156.76,11253.35,10963.57,11108.46,557100],["2025-08-20",11205.05,11591.44,11011.86,11205.05,1136900],["2025-08-21",11253.35,12412.5,11253.35,11736.33,1352400],["2025-08-22",12026.11,12026.11,11156.76,11253.35,828000],["2025-08-25",11398.24,11591.44,10142.51,10287.4,1403300],["2025-08-26",10142.51,10818.67,10142.51,10770.38,739700],["2025-08-27",10577.18,11011.86,10287.4,10480.59,602900],["2025-08-28",10480.59,10866.97,10432.29,10770.38,506100],["2025-08-29",10770.38,11011.86,10673.78,10770.38,239200],["2025-09-03",10818.67,10866.97,10673.78,10770.38,420400],["2025-09-04",10770.38,11060.16,10770.38,10963.57,484600],["2025-09-05",10963.57,11156.76,10528.89,10625.48,700800],["2025-09-08",10915.27,10915.27,10239.1,10287.4,549700],["2025-09-09",10480.59,11301.65,10287.4,11156.76,1158800],["2025-09-10",11156.76,11688.03,11156.76,11398.24,698300],["2025-09-11",11446.54,11639.73,11253.35,11494.84,725200],["2025-09-12",11494.84,11639.73,11398.24,11494.84,611600],["2025-09-15",11591.44,11977.82,11398.24,11832.92,825400],["2025-09-16",12315.9,13378.45,12026.11,13378.45,1977400],["2025-09-17",14344.4,14779.08,13668.23,13909.72,2133300],["2025-09-18",14247.81,14247.81,13378.45,13764.83,1025400],["2025-09-19",13764.83,14054.62,13523.34,13813.13,688000],["2025-09-22",14247.81,14296.1,13716.53,13813.13,1082700],["2025-09-23",13813.13,13909.72,12943.77,13040.37,1511600],["2025-09-24",13281.85,15212.36,11428.57,13204.63,844800],["2025-09-25",13281.85,13281.85,12509.65,12972.97,814400],["2025-09-26",12895.75,13204.63,12509.65,12741.31,663400],["2025-09-29",12741.31,12818.53,12046.33,12123.55,678900],["2025-09-30",12123.55,12509.65,11737.45,12123.55,533800],["2025-10-01",12123.55,12586.87,12123.55,12509.65,395100],["2025-10-02",12509.65,12818.53,12355.21,12509.65,630000],["2025-10-03",12432.43,12509.65,12200.77,12355.21,198600],["2025-10-06",12355.21,12586.87,12277.99,12586.87,566800],["2025-10-07",12586.87,12741.31,12432.43,12509.65,174400],["2025-10-08",12586.87,12818.53,12355.21,12432.43,366900],["2025-10-09",12509.65,12586.87,12277.99,12432.43,418500],["2025-10-10",12355.21,12509.65,12355.21,12509.65,465500],["2025-10-13",12432.43,12432.43,12123.55,12355.21,434100],["2025-10-14",12277.99,12355.21,12123.55,12123.55,529800],["2025-10-15",12200.77,12200.77,12046.33,12200.77,313700],["2025-10-16",12200.77,12741.31,12123.55,12741.31,860700],["2025-10-17",12741.31,13281.85,12664.09,13127.41,927500],["2025-10-20",13127.41,13976.83,12123.55,12818.53,1197400],["2025-10-21",13281.85,13359.07,12355.21,12895.75,572800],["2025-10-22",12895.75,13127.41,12509.65,12972.97,493100],["2025-10-23",12972.97,13513.51,12972.97,13204.63,389000],["2025-10-24",13281.85,13281.85,12741.31,12895.75,424200],["2025-10-27",12895.75,12972.97,12509.65,12509.65,427700],["2025-10-28",12586.87,13359.07,12509.65,13050.19,460200],["2025-10-29",13050.19,13745.17,12741.31,13513.51,1006900],["2025-10-30",13590.73,14285.71,13127.41,13359.07,1419700],["2025-10-31",13281.85,13359.07,12741.31,12895.75,841600],["2025-11-03",12895.75,13127.41,11969.11,12200.77,1306700],["2025-11-04",12355.21,12355.21,11428.57,12200.77,1207100],["2025-11-05",12277.99,12509.65,12046.33,12200.77,342000],["2025-11-06",12200.77,12200.77,11891.89,12046.33,276500],["2025-11-07",12046.33,12046.33,11583.01,11737.45,664200],["2025-11-10",11814.67,11814.67,11428.57,11583.01,352100],["2025-11-11",11428.57,11583.01,11351.35,11428.57,330800],["2025-11-12",11428.57,11737.45,11428.57,11737.45,181700],["2025-11-13",11737.45,12046.33,11660.23,11891.89,411600],["2025-11-14",11814.67,11969.11,11737.45,11969.11,138900],["2025-11-17",11891.89,11969.11,11583.01,11891.89,681100],["2025-11-18",11737.45,12200.77,11737.45,12123.55,497100],["2025-11-19",12046.33,12123.55,11814.67,11891.89,321200],["2025-11-20",11814.67,11969.11,11737.45,11814.67,151800],["2025-11-21",11814.67,11814.67,11583.01,11814.67,366600],["2025-11-24",11814.67,11891.89,11737.45,11891.89,204500],["2025-11-25",11814.67,11969.11,11660.23,11660.23,337000],["2025-11-26",11737.45,11969.11,11660.23,11814.67,206000],["2025-11-27",11814.67,11969.11,11814.67,11814.67,334200],["2025-11-28",11891.89,11969.11,11737.45,11814.67,166100],["2025-12-01",11814.67,13050.19,11814.67,12509.65,934200],["2025-12-02",12509.65,12586.87,12277.99,12355.21,387100],["2025-12-03",12355.21,12741.31,12355.21,12586.87,696500],["2025-12-04",12664.09,12972.97,12586.87,12741.31,627600],["2025-12-05",12741.31,12741.31,12509.65,12586.87,464300],["2025-12-08",12586.87,12895.75,12355.21,12664.09,590500],["2025-12-09",12664.09,12741.31,12509.65,12664.09,610700],["2025-12-10",12586.87,13127.41,12586.87,12972.97,568400],["2025-12-11",13050.19,13050.19,12818.53,12818.53,539000],["2025-12-12",12895.75,12895.75,12123.55,12432.43,508300],["2025-12-15",12509.65,12509.65,12046.33,12200.77,286200],["2025-12-16",12200.77,12664.09,11814.67,12586.87,338200],["2025-12-17",12586.87,12664.09,12432.43,12586.87,188100],["2025-12-18",12586.87,12972.97,12586.87,12818.53,960300],["2025-12-19",12972.97,13590.73,12818.53,13127.41,1269900],["2025-12-22",13127.41,13667.95,13127.41,13281.85,702900],["2025-12-23",13359.07,13359.07,12818.53,12895.75,826000],["2025-12-24",13050.19,13050.19,12586.87,12818.53,550000],["2025-12-25",12895.75,12895.75,12432.43,12432.43,409600],["2025-12-26",12432.43,12741.31,12355.21,12741.31,428900],["2025-12-29",12741.31,12818.53,12586.87,12741.31,261900],["2025-12-30",12818.53,12818.53,12586.87,12818.53,248700],["2025-12-31",12741.31,13050.19,12664.09,12972.97,602700],["2026-01-05",12972.97,13436.29,12818.53,13050.19,1160500],["2026-01-06",13127.41,13204.63,12741.31,12972.97,713400],["2026-01-15",13513.51,13590.73,12972.97,13243.24,2170300],["2026-01-16",13590.73,14054.05,13552.12,14015.44,2320600],["2026-01-19",14362.93,14440.15,13243.24,13243.24,1646100],["2026-01-20",13127.41,13243.24,12471.04,12741.31,1849400],["2026-01-21",12316.6,12741.31,12277.99,12509.65,891000],["2026-01-22",12355.21,12741.31,12355.21,12355.21,1118800],["2026-01-23",12509.65,12586.87,12277.99,12277.99,675800],["2026-01-26",12239.38,12355.21,11737.45,11737.45,767900],["2026-01-27",11930.5,11969.11,11698.84,11737.45,539900],["2026-01-28",11969.11,11969.11,11621.62,11698.84,345500],["2026-01-29",11737.45,11891.89,11698.84,11698.84,252700],["2026-01-30",11660.23,11814.67,11660.23,11737.45,345800],["2026-02-02",11737.45,11930.5,11737.45,11776.06,289200],["2026-02-03",11814.67,11969.11,11776.06,11891.89,245400],["2026-02-04",11853.28,11853.28,11428.57,11621.62,829000],["2026-02-05",11583.01,11698.84,11428.57,11544.4,441900],["2026-02-06",11583.01,11583.01,11274.13,11274.13,433600],["2026-02-09",11428.57,11505.79,11274.13,11351.35,220600],["2026-02-10",11583.01,11583.01,11196.91,11196.91,163000],["2026-02-11",11158.3,11389.96,11158.3,11235.52,352300],["2026-02-12",11274.13,11274.13,11196.91,11235.52,316100],["2026-02-13",11235.52,11428.57,11158.3,11274.13,146700],["2026-02-23",11428.57,11428.57,11274.13,11312.74,234400],["2026-02-24",11389.96,11389.96,11119.69,11158.3,627400],["2026-02-25",11235.52,11505.79,11196.91,11274.13,635900],["2026-02-26",11351.35,11698.84,11351.35,11660.23,761300],["2026-02-27",11737.45,12046.33,11505.79,11776.06,503000],["2026-03-02",11389.96,11544.4,11351.35,11351.35,438300],["2026-03-03",11428.57,11505.79,11196.91,11196.91,321300],["2026-03-04",11196.91,11274.13,10733.59,10888.03,557500],["2026-03-05",11042.47,11196.91,10888.03,10965.25,117700],["2026-03-06",10965.25,10965.25,10733.59,10733.59,217400],["2026-03-09",10154.44,10193.05,10000.0,10000.0,281600],["2026-03-10",10386.1,10386.1,9961.39,10115.83,302100],["2026-03-11",10115.83,10424.71,10038.61,10347.49,373000],["2026-03-12",10386.1,10733.59,10115.83,10656.37,298600],["2026-03-13",10656.37,10965.25,10424.71,10617.76,252200],["2026-03-16",10617.76,10926.64,10463.32,10926.64,604600],["2026-03-17",11003.86,11042.47,10694.98,10694.98,115400],["2026-03-18",10656.37,10810.81,10540.54,10540.54,133200],["2026-03-19",10694.98,10694.98,9884.17,9884.17,168600],["2026-03-20",10193.05,10270.27,9961.39,9961.39,316700],["2026-03-23",9961.39,10077.22,9613.9,9652.51,168100],["2026-03-24",9806.95,9961.39,9652.51,9845.56,257000],["2026-03-25",9961.39,10000.0,9884.17,10000.0,88400],["2026-03-26",10038.61,10038.61,9845.56,10000.0,1780664],["2026-03-27",9884.17,10154.44,9884.17,10154.44,151100],["2026-03-30",9961.39,10000.0,9922.78,10000.0,85700],["2026-03-31",10000.0,10193.05,10000.0,10077.22,139300],["2026-04-01",10193.05,10270.27,10115.83,10115.83,110800],["2026-04-02",10193.05,10810.81,10115.83,10810.81,498500],["2026-04-03",11544.4,11544.4,11196.91,11196.91,829500],["2026-04-06",11351.35,11351.35,10810.81,10810.81,246400],["2026-04-07",10810.81,11042.47,10579.15,10733.59,249200],["2026-04-08",10926.64,11042.47,10579.15,10965.25,662400],["2026-04-09",10926.64,10965.25,10810.81,10810.81,426900],["2026-04-10",10849.42,10965.25,10772.2,10926.64,505000],["2026-04-13",10926.64,10926.64,10772.2,10810.81,185000],["2026-04-14",11119.69,11312.74,10888.03,10926.64,259700],["2026-04-15",10965.25,11081.08,10849.42,10849.42,174800],["2026-04-16",10849.42,10965.25,10849.42,10888.03,198400],["2026-04-17",10888.03,11042.47,10849.42,10888.03,264200],["2026-04-20",10926.64,10965.25,10810.81,10888.03,292200],["2026-04-21",10888.03,10926.64,10810.81,10810.81,371700],["2026-04-22",10888.03,10888.03,10810.81,10888.03,255200],["2026-04-23",10888.03,11389.96,10849.42,11196.91,1008500],["2026-04-24",11158.3,11158.3,10926.64,11158.3,419900],["2026-04-28",11505.79,11505.79,11042.47,11119.69,283300],["2026-04-29",11119.69,11312.74,11081.08,11312.74,175800],["2026-05-04",11312.74,11428.57,11158.3,11428.57,542200],["2026-05-05",11274.13,11583.01,11158.3,11467.18,593500],["2026-05-06",11467.18,11467.18,11312.74,11428.57,207400],["2026-05-07",11428.57,11583.01,11235.52,11274.13,825200],["2026-05-08",11274.13,11312.74,11081.08,11196.91,322100],["2026-05-11",11119.69,11119.69,10772.2,10810.81,742900],["2026-05-12",10888.03,11042.47,10810.81,10965.25,246900],["2026-05-13",11081.08,11081.08,10849.42,10888.03,145800],["2026-05-14",10888.03,11042.47,10888.03,11003.86,60500],["2026-05-15",10965.25,11042.47,10926.64,10926.64,188600],["2026-05-18",10926.64,11119.69,10810.81,10965.25,428100],["2026-05-19",10926.64,10965.25,10849.42,10926.64,213000],["2026-05-20",10888.03,10965.25,10656.37,10810.81,189200],["2026-05-21",10849.42,10965.25,10733.59,10849.42,201900],["2026-05-22",10926.64,10926.64,10772.2,10849.42,104600],["2026-05-25",10888.03,10888.03,10772.2,10772.2,177600],["2026-05-26",10772.2,11158.3,10733.59,11003.86,292000],["2026-05-27",11042.47,11119.69,10965.25,11042.47,481200],["2026-05-28",11081.08,11351.35,11081.08,11119.69,506800],["2026-05-29",11081.08,11119.69,10965.25,10965.25,213500],["2026-06-01",10965.25,11196.91,10926.64,10965.25,230200],["2026-06-02",10888.03,11042.47,10888.03,10926.64,162100],["2026-06-03",10926.64,11003.86,10888.03,10965.25,174700],["2026-06-04",10888.03,11003.86,10888.03,10965.25,203000],["2026-06-05",10926.64,11235.52,10926.64,11042.47,259500],["2026-06-08",11081.08,11081.08,10810.81,10849.42,3135140],["2026-06-09",10849.42,10888.03,10733.59,10888.03,172200],["2026-06-10",10888.03,11119.69,10849.42,10965.25,358000],["2026-06-11",10965.25,10965.25,10849.42,10926.64,132900],["2026-06-12",10965.25,11312.74,10926.64,11081.08,963000],["2026-06-15",11235.52,11505.79,11081.08,11389.96,775800],["2026-06-16",11389.96,11737.45,11235.52,11428.57,874700],["2026-06-17",11505.79,11505.79,11312.74,11428.57,373800],["2026-06-18",11428.57,11505.79,11312.74,11312.74,237300],["2026-06-19",11351.35,11389.96,11196.91,11351.35,239100],["2026-06-22",11505.79,11969.11,11505.79,11969.11,1385800],["2026-06-23",12200.77,12200.77,11776.06,11969.11,870500],["2026-06-24",11969.11,12200.77,11853.28,12200.77,736800],["2026-06-25",12200.77,12818.53,12162.16,12741.31,1292000],["2026-06-26",12818.53,12972.97,12779.92,12934.36,1102300],["2026-06-29",12972.97,12972.97,12509.65,12625.48,912700],["2026-06-30",12664.09,12857.14,12664.09,12818.53,755700],["2026-07-01",12779.92,12895.75,12664.09,12779.92,1011800],["2026-07-02",12779.92,12895.75,12702.7,12779.92,2049700],["2026-07-03",13000.0,13100.0,12700.0,12850.0,846600],["2026-07-06",12800.0,12800.0,12000.0,12300.0,1240300],["2026-07-07",12300.0,12300.0,11950.0,12050.0,681700],["2026-07-08",12100.0,12850.0,12050.0,12850.0,871900],["2026-07-09",13000.0,13500.0,12850.0,12950.0,746000],["2026-07-10",12700.0,13000.0,12650.0,12800.0,492400],["2026-07-13",12600.0,12750.0,12100.0,12350.0,691300],["2026-07-14",12350.0,12700.0,12350.0,12600.0,719000],["2026-07-15",12800.0,12800.0,12500.0,12550.0,185600],["2026-07-16",12550.0,12550.0,12100.0,12400.0,429100],["2026-07-17",12550.0,12950.0,12300.0,12850.0,734800],["2026-07-20",12400.0,12850.0,12050.0,12150.0,582900],["2026-07-21",12150.0,12350.0,11800.0,11800.0,355800],["2026-07-22",12000.0,12000.0,11300.0,11300.0,847300],["2026-07-23",11350.0,11900.0,11000.0,11500.0,609700],["2026-07-24",11800.0,11800.0,11300.0,11500.0,278000],["2026-07-27",11550.0,11600.0,11100.0,11100.0,554400],["2026-07-28",11100.0,11250.0,10900.0,11100.0,543600],["2026-07-29",11150.0,11150.0,10800.0,11000.0,433400],["2026-07-30",11100.0,11400.0,11000.0,11250.0,313200],["2026-07-31",11350.0,11500.0,11300.0,11300.0,272900],["2026-08-03",11300.0,11550.0,11300.0,11500.0,192200],["2026-08-04",11600.0,12150.0,11350.0,12050.0,580000],["2026-08-05",12050.0,12850.0,11900.0,12750.0,1113500],["2026-08-06",12750.0,13250.0,12350.0,12850.0,936600],["2026-08-07",12800.0,13150.0,12700.0,13100.0,447800],["2026-08-10",13050.0,13500.0,12800.0,12900.0,916300],["2026-08-11",12900.0,12950.0,12700.0,12700.0,434300],["2026-08-12",12550.0,12650.0,12300.0,12550.0,726400],["2026-08-13",12550.0,12550.0,12150.0,12500.0,567500],["2026-08-14",12450.0,12450.0,12100.0,12200.0,376700],["2026-08-17",12350.0,12400.0,12000.0,12300.0,325100],["2026-08-18",12300.0,12400.0,12150.0,12300.0,165400],["2026-08-19",12300.0,12450.0,12100.0,12350.0,228500],["2026-08-20",12350.0,12400.0,12250.0,12400.0,150200],["2026-08-21",12400.0,12600.0,12350.0,12550.0,407200],["2026-08-24",12650.0,12650.0,12300.0,12400.0,264300],["2026-08-25",12350.0,12500.0,12150.0,12200.0,326200],["2026-08-26",12200.0,12400.0,12150.0,12300.0,196800],["2026-08-27",12300.0,12400.0,12200.0,12200.0,184600],["2026-08-28",12350.0,12350.0,12200.0,12200.0,179700],["2026-09-03",12200.0,12300.0,12150.0,12300.0,401500],["2026-09-04",12200.0,12300.0,12200.0,12300.0,168100],["2026-09-07",12300.0,12300.0,11900.0,11900.0,604800],["2026-09-08",11600.0,12250.0,11600.0,12000.0,394400],["2026-09-09",11850.0,12200.0,11850.0,12150.0,222900],["2026-09-10",12150.0,12400.0,11900.0,12350.0,336400],["2026-09-11",12100.0,12350.0,12000.0,12050.0,149900],["2026-09-14",12000.0,12050.0,11800.0,11850.0,127000],["2026-09-15",11850.0,12150.0,11850.0,12050.0,174900],["2026-09-16",12000.0,12100.0,11900.0,12100.0,94100],["2026-09-17",12100.0,12100.0,11900.0,12100.0,184800],["2026-09-18",12050.0,12900.0,12050.0,12800.0,1561400],["2026-09-21",12800.0,12900.0,12500.0,12550.0,286800],["2026-09-22",12550.0,13200.0,12450.0,12550.0,733100],["2026-09-23",12550.0,13050.0,12400.0,12750.0,756500],["2026-09-24",12900.0,12900.0,12450.0,12550.0,367000],["2026-09-25",12600.0,12650.0,12400.0,12400.0,421200],["2026-09-28",12450.0,12500.0,12050.0,12050.0,400300],["2026-09-29",12050.0,12200.0,11850.0,11950.0,289500],["2026-09-30",11950.0,12050.0,11700.0,11700.0,253800],["2026-10-01",11700.0,11900.0,11700.0,11750.0,130400],["2026-10-02",12000.0,12000.0,11600.0,11650.0,269600]]}