{"sym":"NED","index":false,"bars":[["2017-08-18",4292.95,4292.95,4292.95,4292.95,0],["2017-08-21",4292.95,4292.95,4292.95,4292.95,0],["2017-08-22",4292.95,4292.95,4292.95,4292.95,0],["2017-08-23",4292.95,4292.95,4292.95,4292.95,0],["2017-08-24",4778.94,4778.94,4778.94,4778.94,100],["2017-08-25",5426.93,5426.93,5426.93,5426.93,100],["2017-08-28",6236.92,6236.92,6236.92,6236.92,100],["2017-08-29",7127.91,7127.91,7127.91,7127.91,100],["2017-08-30",8180.9,8180.9,6155.92,6155.92,4588000],["2017-08-31",6965.91,6965.91,6965.91,6965.91,0],["2017-09-01",6074.93,6074.93,6074.93,6074.93,5000],["2017-09-05",6965.91,6965.91,6965.91,6965.91,100],["2017-09-06",7046.91,7046.91,7046.91,7046.91,100],["2017-09-07",7046.91,7046.91,7046.91,7046.91,2720000],["2017-09-08",6803.92,6803.92,6803.92,6803.92,500],["2017-09-11",6155.92,7775.9,6155.92,7775.9,5300],["2017-09-12",8018.9,8018.9,8018.9,8018.9,100],["2017-09-13",7046.91,7046.91,7046.91,7046.91,100],["2017-09-14",7046.91,7046.91,7046.91,7046.91,3000000],["2017-09-15",6155.92,6155.92,6155.92,6155.92,600],["2017-09-18",7046.91,7046.91,7046.91,7046.91,200],["2017-09-19",6479.92,6479.92,6479.92,6479.92,200],["2017-09-20",5831.93,5831.93,5831.93,5831.93,200],["2017-09-21",6641.92,6641.92,6641.92,6641.92,400],["2017-09-22",5750.93,6236.92,5750.93,6155.92,700],["2017-09-25",6236.92,6479.92,6236.92,6479.92,200],["2017-09-26",6398.92,6398.92,6398.92,6398.92,0],["2017-09-27",6479.92,6479.92,6479.92,6479.92,6500],["2017-09-28",7127.91,7127.91,7127.91,7127.91,100],["2017-09-29",8099.9,8099.9,7694.91,7694.91,25400],["2017-10-02",7775.9,8099.9,7775.9,8099.9,2100],["2017-10-03",8099.9,8099.9,8099.9,8099.9,0],["2017-10-04",6965.91,7289.91,6965.91,7289.91,500],["2017-10-05",7289.91,7289.91,7289.91,7289.91,500],["2017-10-06",7289.91,8099.9,7289.91,8099.9,300],["2017-10-09",7532.91,7532.91,7532.91,7532.91,0],["2017-10-10",7694.91,7694.91,7694.91,7694.91,300],["2017-10-11",7694.91,7694.91,7694.91,7694.91,0],["2017-10-12",7694.91,7694.91,7694.91,7694.91,0],["2017-10-13",7694.91,7694.91,7694.91,7694.91,36000],["2017-10-16",7694.91,7694.91,7694.91,7694.91,0],["2017-10-17",7370.91,7370.91,7370.91,7370.91,5000],["2017-10-18",7289.91,7289.91,7289.91,7289.91,100],["2017-10-19",7289.91,7289.91,7289.91,7289.91,0],["2017-10-20",7289.91,7532.91,7289.91,7532.91,4800],["2017-10-23",7289.91,7289.91,7289.91,7289.91,7400],["2017-10-24",7289.91,7289.91,7289.91,7289.91,5500],["2017-10-25",7289.91,7289.91,7289.91,7289.91,6100],["2017-10-26",7289.91,7289.91,7289.91,7289.91,0],["2017-10-27",6884.92,7370.91,6884.92,7289.91,14100],["2017-10-30",7370.91,7370.91,7289.91,7289.91,4700],["2017-10-31",7289.91,7370.91,7289.91,7289.91,6400],["2017-11-01",7370.91,7532.91,7370.91,7532.91,11300],["2017-11-02",7613.91,7613.91,7613.91,7613.91,1200],["2017-11-03",7694.91,7694.91,7694.91,7694.91,300],["2017-11-06",7694.91,7694.91,7613.91,7694.91,6300],["2017-11-07",7694.91,7694.91,7694.91,7694.91,0],["2017-11-08",7775.9,7856.9,7775.9,7775.9,9200],["2017-11-09",8018.9,8018.9,8018.9,8018.9,1000],["2017-11-10",8099.9,8099.9,8099.9,8099.9,725000],["2017-11-13",8099.9,8099.9,8099.9,8099.9,5000],["2017-11-14",8099.9,8099.9,8099.9,8099.9,0],["2017-11-15",7694.91,7694.91,7694.91,7694.91,5000],["2017-11-16",8099.9,8099.9,8099.9,8099.9,9000],["2017-11-17",8099.9,8099.9,8099.9,8099.9,0],["2017-11-20",7937.9,8018.9,7937.9,8018.9,5400],["2017-11-21",7937.9,8099.9,7937.9,8099.9,8600],["2017-11-22",7937.9,7937.9,7937.9,7937.9,12000],["2017-11-23",8018.9,8018.9,8018.9,8018.9,5000],["2017-11-24",8099.9,8099.9,8099.9,8099.9,17000],["2017-11-27",8099.9,8099.9,8099.9,8099.9,1000],["2017-11-28",8099.9,8099.9,8099.9,8099.9,38600],["2017-11-29",7694.91,7694.91,7694.91,7694.91,100],["2017-11-30",8099.9,8099.9,8018.9,8018.9,9100],["2017-12-01",8018.9,8018.9,8018.9,8018.9,5000],["2017-12-04",8099.9,8099.9,8018.9,8018.9,11800],["2017-12-05",7937.9,8018.9,7856.9,7937.9,11700],["2017-12-06",7856.9,7856.9,7856.9,7856.9,5000],["2017-12-07",7856.9,7856.9,7856.9,7856.9,0],["2017-12-08",8099.9,8099.9,8099.9,8099.9,823000],["2017-12-11",8099.9,8099.9,8099.9,8099.9,0],["2017-12-12",7694.91,7694.91,7694.91,7694.91,2000],["2017-12-13",7289.91,8099.9,7289.91,8099.9,53900],["2017-12-14",8018.9,8018.9,8018.9,8018.9,0],["2017-12-15",8018.9,8018.9,8018.9,8018.9,2000],["2017-12-18",8018.9,8018.9,7937.9,7937.9,24900],["2017-12-19",8018.9,8018.9,8018.9,8018.9,5000],["2017-12-20",8018.9,8018.9,8018.9,8018.9,10309000],["2017-12-21",8018.9,8018.9,8018.9,8018.9,0],["2017-12-22",8018.9,8018.9,8018.9,8018.9,0],["2017-12-25",7694.91,7694.91,7694.91,7694.91,12000],["2017-12-26",7694.91,7694.91,7694.91,7694.91,5000],["2017-12-27",7694.91,7694.91,7289.91,7451.91,21900],["2017-12-28",6803.92,8018.9,6317.92,8018.9,37200],["2017-12-29",6803.92,6803.92,6803.92,6803.92,5000],["2018-01-02",7775.9,7775.9,7532.91,7775.9,1500],["2018-01-03",8018.9,8099.9,8018.9,8099.9,49300],["2018-01-04",8018.9,8099.9,8018.9,8099.9,30500],["2018-01-05",8018.9,8099.9,7856.9,8099.9,45100],["2018-01-08",8018.9,8099.9,8018.9,8099.9,30500],["2018-01-09",8099.9,8099.9,7775.9,7775.9,20100],["2018-01-10",8099.9,8099.9,8099.9,8099.9,2000],["2018-01-11",8099.9,8099.9,7694.91,7694.91,40000],["2018-01-12",8099.9,8099.9,7775.9,7856.9,38100],["2018-01-15",8018.9,8018.9,8018.9,8018.9,0],["2018-01-16",8018.9,8018.9,8018.9,8018.9,0],["2018-01-17",8018.9,8099.9,8018.9,8099.9,32800],["2018-01-18",7694.91,8099.9,7694.91,8099.9,48700],["2018-01-19",8018.9,8099.9,7937.9,8099.9,53000],["2018-01-22",8018.9,8099.9,8018.9,8099.9,37300],["2018-01-23",7775.9,7775.9,7775.9,7775.9,500],["2018-01-24",7289.91,7694.91,7046.91,7694.91,3100],["2018-01-25",7046.91,7046.91,7046.91,7046.91,500],["2018-01-26",8099.9,8099.9,8099.9,8099.9,300],["2018-01-29",7775.9,7775.9,7775.9,7775.9,1000],["2018-01-30",7856.9,7856.9,7856.9,7856.9,300],["2018-01-31",7694.91,7694.91,7451.91,7451.91,7300],["2018-02-01",8099.9,8099.9,8099.9,8099.9,100],["2018-02-02",7289.91,7370.91,7289.91,7289.91,7000],["2018-02-05",7370.91,7370.91,7370.91,7370.91,3100],["2018-02-06",7370.91,7370.91,7370.91,7370.91,0],["2018-02-07",7613.91,7613.91,7613.91,7613.91,1000],["2018-02-08",7775.9,7775.9,7775.9,7775.9,1600],["2018-02-09",7775.9,7775.9,7775.9,7775.9,0],["2018-02-12",7451.91,7451.91,7451.91,7451.91,3800],["2018-02-13",7451.91,7451.91,7451.91,7451.91,0],["2018-02-21",7451.91,7451.91,7451.91,7451.91,0],["2018-02-22",7370.91,7370.91,7370.91,7370.91,300],["2018-02-23",7370.91,7370.91,7370.91,7370.91,0],["2018-02-26",7613.91,7694.91,7613.91,7694.91,15000],["2018-02-27",7613.91,7613.91,7613.91,7613.91,0],["2018-02-28",7694.91,7694.91,7694.91,7694.91,55000],["2018-03-01",7694.91,7694.91,7694.91,7694.91,0],["2018-03-02",7694.91,7694.91,7694.91,7694.91,2500],["2018-03-05",7694.91,7694.91,7694.91,7694.91,5400],["2018-03-06",7694.91,7694.91,7694.91,7694.91,0],["2018-03-07",7937.9,7937.9,6884.92,6884.92,7000],["2018-03-08",7694.91,7694.91,7694.91,7694.91,0],["2018-03-09",6803.92,7856.9,6803.92,7856.9,11900],["2018-03-12",7613.91,7613.91,7613.91,7613.91,0],["2018-03-13",8018.9,8018.9,7775.9,7775.9,122200],["2018-03-14",7370.91,8018.9,7370.91,8018.9,18300],["2018-03-15",7289.91,8018.9,7289.91,8018.9,46900],["2018-03-16",8018.9,8828.89,8018.9,8099.9,2118900],["2018-03-19",7694.91,8828.89,7694.91,8180.9,2700],["2018-03-20",7370.91,7370.91,7370.91,7370.91,1000],["2018-03-21",8099.9,8180.9,8099.9,8180.9,7700],["2018-03-22",8180.9,8180.9,8180.9,8180.9,500],["2018-03-23",8180.9,8180.9,8180.9,8180.9,9700],["2018-03-26",8180.9,8180.9,8180.9,8180.9,0],["2018-03-27",8504.9,8504.9,8504.9,8504.9,826300],["2018-03-28",8099.9,8099.9,8099.9,8099.9,6000],["2018-03-29",7937.9,7937.9,7937.9,7937.9,500],["2018-03-30",8018.9,8180.9,8018.9,8180.9,8200],["2018-04-02",8099.9,8099.9,8018.9,8018.9,7500],["2018-04-03",7775.9,8342.9,7775.9,8342.9,16500],["2018-04-04",8099.9,8180.9,7937.9,8180.9,14700],["2018-04-05",8018.9,8018.9,8018.9,8018.9,0],["2018-04-06",8018.9,8018.9,8018.9,8018.9,0],["2018-04-09",7775.9,8099.9,7694.91,8099.9,4000],["2018-04-10",8018.9,8018.9,8018.9,8018.9,0],["2018-04-11",7937.9,8018.9,7937.9,8018.9,16500],["2018-04-12",7937.9,7937.9,7937.9,7937.9,800],["2018-04-13",7937.9,7937.9,7937.9,7937.9,1000],["2018-04-16",7937.9,7937.9,7937.9,7937.9,0],["2018-04-17",8828.89,8828.89,8099.9,8099.9,1878433],["2018-04-18",8747.89,8747.89,8018.9,8018.9,800],["2018-04-19",8099.9,8099.9,8099.9,8099.9,3000],["2018-04-20",8099.9,8099.9,8099.9,8099.9,0],["2018-04-23",8099.9,8180.9,8099.9,8099.9,12600],["2018-04-24",8099.9,8099.9,8099.9,8099.9,1800],["2018-04-26",8099.9,8747.89,8099.9,8747.89,8500],["2018-04-27",8099.9,8180.9,8099.9,8180.9,11800],["2018-05-02",8099.9,8099.9,8099.9,8099.9,5000],["2018-05-03",8099.9,8099.9,8099.9,8099.9,3100],["2018-05-04",8099.9,8261.9,8099.9,8261.9,5900],["2018-05-07",8180.9,8342.9,8180.9,8342.9,20900],["2018-05-08",8342.9,8342.9,8342.9,8342.9,0],["2018-05-09",8099.9,8180.9,8099.9,8180.9,3100],["2018-05-10",8180.9,8180.9,8180.9,8180.9,721000],["2018-05-11",8180.9,8180.9,8180.9,8180.9,3100],["2018-05-14",8180.9,8180.9,8180.9,8180.9,9500],["2018-05-15",8180.9,8180.9,8180.9,8180.9,0],["2018-05-16",8180.9,8180.9,8180.9,8180.9,500],["2018-05-17",8180.9,8180.9,8180.9,8180.9,13300],["2018-05-18",7694.91,8180.9,7694.91,8180.9,11000],["2018-05-21",8099.9,8099.9,8099.9,8099.9,7000],["2018-05-22",8099.9,8099.9,8099.9,8099.9,600],["2018-05-23",8099.9,8099.9,8099.9,8099.9,300],["2018-05-24",8099.9,8099.9,8099.9,8099.9,3300],["2018-05-25",8018.9,8018.9,8018.9,8018.9,500],["2018-05-28",8018.9,8099.9,8018.9,8099.9,20800],["2018-05-29",8099.9,8828.89,8099.9,8342.9,24500],["2018-05-30",8423.9,8423.9,8342.9,8342.9,7700],["2018-05-31",8261.9,8342.9,8180.9,8342.9,1300],["2018-06-01",8180.9,8180.9,8099.9,8180.9,20100],["2018-06-04",8099.9,8099.9,8099.9,8099.9,1200],["2018-06-05",8099.9,8099.9,8099.9,8099.9,6900],["2018-06-06",8099.9,8099.9,8099.9,8099.9,6800],["2018-06-07",8099.9,8099.9,8099.9,8099.9,16600],["2018-06-08",8099.9,8099.9,8099.9,8099.9,20000],["2018-06-11",8099.9,8099.9,8099.9,8099.9,57400],["2018-06-12",8099.9,8099.9,8099.9,8099.9,18300],["2018-06-13",8099.9,8261.9,8099.9,8261.9,2300],["2018-06-14",8180.9,8342.9,8180.9,8261.9,600],["2018-06-15",8261.9,8261.9,8261.9,8261.9,0],["2018-06-18",8261.9,8261.9,8261.9,8261.9,0],["2018-06-19",8261.9,8261.9,8261.9,8261.9,50100],["2018-06-20",8261.9,8261.9,8261.9,8261.9,0],["2018-06-21",8180.9,8180.9,8180.9,8180.9,2300],["2018-06-22",8180.9,8180.9,8180.9,8180.9,200],["2018-06-25",8180.9,8180.9,8180.9,8180.9,100],["2018-06-26",8180.9,8180.9,8180.9,8180.9,4000],["2018-06-27",8180.9,8585.89,8180.9,8585.89,4300],["2018-06-28",8585.89,8585.89,8585.89,8585.89,0],["2018-06-29",8423.9,8423.9,8423.9,8423.9,3600],["2018-07-02",8423.9,8423.9,8423.9,8423.9,100],["2018-07-03",8261.9,8261.9,8261.9,8261.9,7400],["2018-07-04",8261.9,8261.9,8261.9,8261.9,18100],["2018-07-05",8261.9,8342.9,8261.9,8342.9,1000],["2018-07-06",8342.9,8342.9,8342.9,8342.9,0],["2018-07-09",8342.9,8342.9,8261.9,8261.9,5000],["2018-07-10",8261.9,8261.9,8261.9,8261.9,0],["2018-07-11",8585.89,8585.89,8099.9,8099.9,18900],["2018-07-12",8909.89,8909.89,8909.89,8909.89,200],["2018-07-13",8828.89,8828.89,8828.89,8828.89,100],["2018-07-16",8099.9,8099.9,7775.9,7856.9,15900],["2018-07-17",8099.9,8099.9,8099.9,8099.9,2000],["2018-07-18",8099.9,8099.9,8099.9,8099.9,0],["2018-07-19",8099.9,8099.9,8099.9,8099.9,100],["2018-07-20",8099.9,8099.9,8099.9,8099.9,0],["2018-07-23",8099.9,8099.9,8099.9,8099.9,0],["2018-07-24",8099.9,8099.9,8099.9,8099.9,10640],["2018-07-25",8423.9,8747.89,8099.9,8099.9,8000],["2018-07-26",8423.9,8423.9,8423.9,8423.9,0],["2018-07-27",8099.9,8099.9,8099.9,8099.9,100],["2018-07-30",8180.9,8180.9,8180.9,8180.9,253500],["2018-07-31",8180.9,8180.9,8180.9,8180.9,0],["2018-08-01",8666.89,8747.89,8666.89,8747.89,3500],["2018-08-02",8180.9,8180.9,8180.9,8180.9,50000],["2018-08-03",8180.9,8180.9,8180.9,8180.9,10100],["2018-08-06",8180.9,8180.9,8180.9,8180.9,10000],["2018-08-07",8180.9,8180.9,8180.9,8180.9,0],["2018-08-08",8180.9,8180.9,8180.9,8180.9,3500],["2018-08-09",8180.9,8180.9,8180.9,8180.9,0],["2018-08-10",8180.9,8180.9,8180.9,8180.9,0],["2018-08-13",8180.9,8180.9,8180.9,8180.9,0],["2018-08-14",8180.9,8180.9,8180.9,8180.9,0],["2018-08-15",8747.89,8747.89,8747.89,8747.89,500],["2018-08-16",8747.89,8747.89,8747.89,8747.89,2800],["2018-08-17",8747.89,8747.89,8747.89,8747.89,0],["2018-08-20",8261.9,8261.9,8261.9,8261.9,7500],["2018-08-21",8180.9,8180.9,8180.9,8180.9,1500],["2018-08-22",8180.9,8180.9,8180.9,8180.9,0],["2018-08-23",8180.9,8180.9,8180.9,8180.9,100],["2018-08-24",8180.9,8180.9,8180.9,8180.9,0],["2018-08-27",8180.9,8180.9,8180.9,8180.9,3000],["2018-08-28",8180.9,8180.9,8180.9,8180.9,0],["2018-08-29",8180.9,8180.9,8180.9,8180.9,0],["2018-08-30",8180.9,8180.9,8180.9,8180.9,0],["2018-08-31",8180.9,8180.9,8180.9,8180.9,100],["2018-09-04",8180.9,8180.9,8180.9,8180.9,0],["2018-09-05",8180.9,8180.9,8180.9,8180.9,0],["2018-09-06",8180.9,8180.9,8180.9,8180.9,0],["2018-09-07",8180.9,8180.9,8180.9,8180.9,10000],["2018-09-10",8180.9,8180.9,8180.9,8180.9,5000],["2018-09-11",8180.9,8180.9,8180.9,8180.9,5000],["2018-09-12",8180.9,8180.9,8180.9,8180.9,3900],["2018-09-13",8180.9,8180.9,8180.9,8180.9,0],["2018-09-14",8180.9,8180.9,8180.9,8180.9,10500],["2018-09-17",8180.9,8180.9,8180.9,8180.9,3000],["2018-09-18",8180.9,8180.9,8180.9,8180.9,0],["2018-09-19",8180.9,8180.9,8180.9,8180.9,0],["2018-09-20",8180.9,8180.9,8180.9,8180.9,0],["2018-09-21",8180.9,8180.9,8180.9,8180.9,0],["2018-09-24",8261.9,8261.9,8261.9,8261.9,1600],["2018-09-25",8261.9,8504.9,8180.9,8180.9,3400],["2018-09-26",8261.9,8261.9,8261.9,8261.9,0],["2018-09-27",8261.9,8261.9,8261.9,8261.9,0],["2018-09-28",8261.9,8261.9,8261.9,8261.9,0],["2018-10-01",8261.9,8261.9,8261.9,8261.9,0],["2018-10-02",8261.9,8261.9,8261.9,8261.9,0],["2018-10-03",8261.9,8261.9,8261.9,8261.9,0],["2018-10-04",8261.9,8261.9,8261.9,8261.9,0],["2018-10-05",8261.9,8261.9,8180.9,8180.9,1600],["2018-10-08",8261.9,8261.9,8261.9,8261.9,0],["2018-10-09",8261.9,8261.9,8261.9,8261.9,0],["2018-10-10",8261.9,8261.9,8261.9,8261.9,0],["2018-10-11",8261.9,8261.9,8099.9,8261.9,9000],["2018-10-12",8261.9,8261.9,8261.9,8261.9,0],["2018-10-15",8099.9,8099.9,8099.9,8099.9,1000],["2018-10-16",8099.9,8099.9,8099.9,8099.9,0],["2018-10-17",8099.9,8099.9,8099.9,8099.9,0],["2018-10-18",8099.9,8099.9,8099.9,8099.9,0],["2018-10-19",8099.9,8099.9,8099.9,8099.9,0],["2018-10-22",8099.9,8099.9,8099.9,8099.9,0],["2018-10-23",8099.9,8099.9,8099.9,8099.9,0],["2018-10-24",8099.9,8099.9,8099.9,8099.9,0],["2018-10-25",8099.9,8099.9,8099.9,8099.9,0],["2018-10-26",8099.9,8099.9,8099.9,8099.9,0],["2018-10-29",8099.9,8099.9,8099.9,8099.9,0],["2018-10-30",8261.9,8261.9,8261.9,8261.9,16000],["2018-10-31",8261.9,8261.9,8261.9,8261.9,0],["2018-11-01",8261.9,8261.9,8261.9,8261.9,0],["2018-11-02",8261.9,8261.9,8261.9,8261.9,0],["2018-11-05",8261.9,8261.9,8261.9,8261.9,0],["2018-11-06",8261.9,8261.9,8261.9,8261.9,0],["2018-11-07",8261.9,8261.9,8261.9,8261.9,5000],["2018-11-08",8261.9,8261.9,8261.9,8261.9,0],["2018-11-09",8261.9,8261.9,8261.9,8261.9,0],["2018-11-12",8261.9,8261.9,8261.9,8261.9,5000],["2018-11-13",8261.9,8261.9,8261.9,8261.9,0],["2018-11-14",8261.9,8261.9,8261.9,8261.9,0],["2018-11-15",8261.9,8261.9,8261.9,8261.9,0],["2018-11-16",8261.9,8261.9,8261.9,8261.9,0],["2018-11-19",8261.9,8261.9,8261.9,8261.9,7500],["2018-11-20",8261.9,8261.9,8261.9,8261.9,1000],["2018-11-21",8261.9,8261.9,8261.9,8261.9,1200],["2018-11-22",8261.9,8261.9,8261.9,8261.9,0],["2018-11-23",8261.9,8261.9,8261.9,8261.9,1000],["2018-11-26",8261.9,8261.9,8261.9,8261.9,0],["2018-11-27",8261.9,8261.9,8261.9,8261.9,0],["2018-11-28",8261.9,8261.9,8261.9,8261.9,1500],["2018-11-29",8261.9,8261.9,8261.9,8261.9,0],["2018-11-30",8261.9,8261.9,8261.9,8261.9,0],["2018-12-03",8261.9,8261.9,8261.9,8261.9,0],["2018-12-04",8261.9,8261.9,8261.9,8261.9,0],["2018-12-05",8099.9,8261.9,8099.9,8261.9,10000],["2018-12-06",8180.9,8180.9,8180.9,8180.9,0],["2018-12-07",8180.9,8180.9,8180.9,8180.9,0],["2018-12-10",8180.9,8180.9,8180.9,8180.9,0],["2018-12-11",8180.9,8180.9,8180.9,8180.9,0],["2018-12-12",8180.9,8180.9,8180.9,8180.9,0],["2018-12-13",8180.9,8180.9,8180.9,8180.9,0],["2018-12-14",8180.9,8180.9,8180.9,8180.9,0],["2018-12-17",8180.9,8180.9,8180.9,8180.9,0],["2018-12-18",8180.9,8180.9,8180.9,8180.9,0],["2018-12-19",8180.9,8180.9,8180.9,8180.9,0],["2018-12-20",8180.9,8180.9,8180.9,8180.9,0],["2018-12-21",8180.9,8180.9,8180.9,8180.9,0],["2018-12-24",8261.9,8261.9,8180.9,8180.9,8100],["2018-12-25",8180.9,8261.9,8180.9,8261.9,12000],["2018-12-26",8180.9,8180.9,8180.9,8180.9,0],["2018-12-27",8099.9,8099.9,8099.9,8099.9,44000],["2018-12-28",8099.9,8099.9,8099.9,8099.9,3100],["2019-01-02",8180.9,8180.9,8099.9,8099.9,30000],["2019-01-03",8180.9,8180.9,8180.9,8180.9,0],["2019-01-04",8180.9,8180.9,8099.9,8099.9,16800],["2019-01-07",8099.9,8099.9,8099.9,8099.9,0],["2019-01-08",8099.9,8099.9,8099.9,8099.9,0],["2019-01-09",8099.9,8099.9,8099.9,8099.9,1000],["2019-01-10",8099.9,8099.9,8099.9,8099.9,1000],["2019-01-11",8099.9,8099.9,8099.9,8099.9,10000],["2019-01-14",8099.9,8099.9,8099.9,8099.9,0],["2019-01-15",8099.9,8099.9,8099.9,8099.9,0],["2019-01-16",8099.9,8099.9,8099.9,8099.9,0],["2019-01-17",8099.9,8099.9,8099.9,8099.9,0],["2019-01-18",8099.9,8099.9,8099.9,8099.9,0],["2019-01-21",8099.9,8099.9,8099.9,8099.9,5000],["2019-01-22",8099.9,8099.9,8099.9,8099.9,0],["2019-01-23",8099.9,8099.9,8099.9,8099.9,0],["2019-01-24",8099.9,8099.9,8099.9,8099.9,0],["2019-01-25",8099.9,8099.9,8099.9,8099.9,0],["2019-01-28",8099.9,8099.9,8099.9,8099.9,0],["2019-01-29",8099.9,8099.9,8099.9,8099.9,100],["2019-01-30",8099.9,8099.9,8099.9,8099.9,0],["2019-01-31",8099.9,8099.9,8099.9,8099.9,0],["2019-02-01",8099.9,8099.9,8099.9,8099.9,0],["2019-02-11",8099.9,8099.9,8099.9,8099.9,0],["2019-02-12",8099.9,8099.9,8099.9,8099.9,0],["2019-02-13",9314.89,9314.89,9314.89,9314.89,500],["2019-02-14",9314.89,9314.89,9314.89,9314.89,0],["2019-02-15",9314.89,9314.89,9314.89,9314.89,0],["2019-02-18",9314.89,9314.89,9314.89,9314.89,0],["2019-02-19",9314.89,9314.89,9314.89,9314.89,0],["2019-02-20",9314.89,9314.89,9314.89,9314.89,0],["2019-02-21",9314.89,9314.89,9314.89,9314.89,100],["2019-02-22",9314.89,9314.89,9314.89,9314.89,1900],["2019-02-25",9314.89,9314.89,9314.89,9314.89,0],["2019-02-26",9314.89,9314.89,9314.89,9314.89,0],["2019-02-27",7937.9,7937.9,7937.9,7937.9,100],["2019-02-28",7937.9,7937.9,7937.9,7937.9,0],["2019-03-01",8261.9,8261.9,8261.9,8261.9,500],["2019-03-04",8261.9,8261.9,8261.9,8261.9,3300],["2019-03-05",8261.9,8261.9,8261.9,8261.9,0],["2019-03-06",8261.9,8261.9,8261.9,8261.9,0],["2019-03-07",8261.9,8261.9,8261.9,8261.9,0],["2019-03-08",8261.9,8261.9,8261.9,8261.9,0],["2019-03-11",8261.9,8261.9,8261.9,8261.9,0],["2019-03-12",8261.9,8261.9,8261.9,8261.9,0],["2019-03-13",8504.9,8909.89,8504.9,8909.89,24000],["2019-03-14",8909.89,8909.89,8909.89,8909.89,0],["2019-03-15",8909.89,8909.89,8909.89,8909.89,0],["2019-03-18",8909.89,8909.89,8909.89,8909.89,0],["2019-03-19",8909.89,8909.89,8909.89,8909.89,0],["2019-03-20",8909.89,8909.89,8909.89,8909.89,0],["2019-03-21",8909.89,8909.89,8909.89,8909.89,0],["2019-03-22",8909.89,8909.89,8909.89,8909.89,0],["2019-03-25",8909.89,8909.89,8909.89,8909.89,0],["2019-03-26",8909.89,8909.89,8909.89,8909.89,0],["2019-03-27",8909.89,8909.89,8909.89,8909.89,0],["2019-03-28",8909.89,8909.89,8909.89,8909.89,0],["2019-03-29",7694.91,7694.91,7694.91,7694.91,100],["2019-04-01",8261.9,8504.9,8261.9,8504.9,28000],["2019-04-02",8423.9,8423.9,8423.9,8423.9,0],["2019-04-03",8504.9,8504.9,8504.9,8504.9,7500],["2019-04-04",8504.9,8504.9,8504.9,8504.9,0],["2019-04-05",8504.9,8504.9,8504.9,8504.9,0],["2019-04-08",8504.9,8504.9,8504.9,8504.9,0],["2019-04-09",8504.9,8504.9,8504.9,8504.9,0],["2019-04-10",8504.9,8504.9,8504.9,8504.9,0],["2019-04-11",8504.9,8504.9,8504.9,8504.9,1000],["2019-04-12",8504.9,8504.9,8504.9,8504.9,13500],["2019-04-16",8504.9,8585.89,8504.9,8585.89,17500],["2019-04-17",8504.9,8504.9,8504.9,8504.9,13600],["2019-04-18",8504.9,8504.9,8504.9,8504.9,0],["2019-04-19",8504.9,8504.9,8504.9,8504.9,6400],["2019-04-22",8504.9,8504.9,8504.9,8504.9,1800],["2019-04-23",8504.9,8504.9,8504.9,8504.9,4200],["2019-04-24",8504.9,8504.9,8504.9,8504.9,7000],["2019-04-25",8504.9,8504.9,8504.9,8504.9,0],["2019-04-26",8504.9,8504.9,8504.9,8504.9,12500],["2019-05-02",8585.89,8585.89,8504.9,8504.9,9500],["2019-05-03",8504.9,8504.9,8504.9,8504.9,7500],["2019-05-06",8342.9,8342.9,8342.9,8342.9,2000],["2019-05-07",8504.9,8504.9,8504.9,8504.9,7000],["2019-05-08",8423.9,8423.9,8342.9,8342.9,8000],["2019-05-09",8423.9,8423.9,8423.9,8423.9,0],["2019-05-10",8423.9,8423.9,8423.9,8423.9,4000],["2019-05-13",8423.9,8423.9,8423.9,8423.9,0],["2019-05-14",8342.9,8342.9,8342.9,8342.9,2000],["2019-05-15",8342.9,8342.9,8342.9,8342.9,0],["2019-05-16",8342.9,8342.9,8342.9,8342.9,100],["2019-05-17",8342.9,8342.9,8342.9,8342.9,1500],["2019-05-20",8342.9,8342.9,8342.9,8342.9,5000],["2019-05-21",8423.9,8423.9,8423.9,8423.9,1500],["2019-05-22",8342.9,8342.9,8342.9,8342.9,4000],["2019-05-23",8342.9,8342.9,8342.9,8342.9,0],["2019-05-24",8342.9,8342.9,8342.9,8342.9,0],["2019-05-27",8261.9,8261.9,8261.9,8261.9,10000],["2019-05-28",8261.9,8261.9,8261.9,8261.9,35100],["2019-05-29",8261.9,8261.9,8261.9,8261.9,1800],["2019-05-30",8261.9,8261.9,8261.9,8261.9,0],["2019-05-31",8261.9,8261.9,8261.9,8261.9,1100],["2019-06-03",8261.9,8261.9,8261.9,8261.9,36900],["2019-06-04",8261.9,8261.9,8261.9,8261.9,5000],["2019-06-05",8261.9,8261.9,8261.9,8261.9,0],["2019-06-06",8261.9,8261.9,8261.9,8261.9,0],["2019-06-07",8261.9,8261.9,8261.9,8261.9,4800],["2019-06-10",8261.9,8261.9,8261.9,8261.9,0],["2019-06-11",8261.9,8261.9,8261.9,8261.9,0],["2019-06-12",8261.9,8261.9,8261.9,8261.9,0],["2019-06-13",8261.9,8261.9,8261.9,8261.9,20000],["2019-06-14",8342.9,8342.9,8342.9,8342.9,40000],["2019-06-17",8261.9,8261.9,8261.9,8261.9,1000],["2019-06-18",8261.9,8261.9,8261.9,8261.9,0],["2019-06-19",8261.9,8261.9,8261.9,8261.9,0],["2019-06-20",8261.9,8261.9,8261.9,8261.9,0],["2019-06-21",8261.9,8261.9,8261.9,8261.9,12000],["2019-06-24",8261.9,8261.9,8261.9,8261.9,0],["2019-06-25",8261.9,8261.9,8261.9,8261.9,0],["2019-06-26",8261.9,8261.9,8261.9,8261.9,0],["2019-06-27",8261.9,8261.9,8261.9,8261.9,0],["2019-06-28",8261.9,8261.9,8261.9,8261.9,0],["2019-07-01",8261.9,8261.9,8261.9,8261.9,0],["2019-07-02",8261.9,8261.9,8261.9,8261.9,19000],["2019-07-03",8261.9,8261.9,8261.9,8261.9,0],["2019-07-04",8261.9,8261.9,8261.9,8261.9,55000],["2019-07-05",8261.9,8261.9,8261.9,8261.9,0],["2019-07-08",8261.9,8261.9,8261.9,8261.9,60000],["2019-07-09",8261.9,8261.9,8261.9,8261.9,0],["2019-07-10",8261.9,8261.9,8261.9,8261.9,0],["2019-07-11",8261.9,8261.9,8261.9,8261.9,0],["2019-07-12",8261.9,8261.9,8261.9,8261.9,0],["2019-07-15",8261.9,8261.9,8261.9,8261.9,0],["2019-07-16",8261.9,8261.9,8261.9,8261.9,47000],["2019-07-17",8261.9,8261.9,8261.9,8261.9,0],["2019-07-18",8261.9,8261.9,8261.9,8261.9,0],["2019-07-19",8261.9,8261.9,8261.9,8261.9,0],["2019-07-22",8261.9,8261.9,8261.9,8261.9,0],["2019-07-23",8099.9,8099.9,8099.9,8099.9,2000],["2019-07-24",7289.91,7289.91,7289.91,7289.91,2000],["2019-07-25",7289.91,7289.91,7289.91,7289.91,0],["2019-07-26",7289.91,7289.91,7289.91,7289.91,0],["2019-07-29",7289.91,7289.91,7289.91,7289.91,0],["2019-07-30",7289.91,7289.91,7289.91,7289.91,0],["2019-07-31",7289.91,7289.91,7289.91,7289.91,0],["2019-08-01",7289.91,7289.91,7289.91,7289.91,0],["2019-08-02",7289.91,7289.91,7289.91,7289.91,0],["2019-08-05",7289.91,7289.91,7289.91,7289.91,0],["2019-08-06",8261.9,8261.9,7694.91,7694.91,5100],["2019-08-07",7694.91,7694.91,7694.91,7694.91,0],["2019-08-08",7694.91,7694.91,7694.91,7694.91,0],["2019-08-09",7694.91,7694.91,7694.91,7694.91,0],["2019-08-12",7694.91,7694.91,7694.91,7694.91,0],["2019-08-13",7694.91,7694.91,7694.91,7694.91,0],["2019-08-14",7694.91,7694.91,7694.91,7694.91,0],["2019-08-15",7694.91,7694.91,7694.91,7694.91,0],["2019-08-16",7694.91,7694.91,7694.91,7694.91,0],["2019-08-19",7694.91,7694.91,7694.91,7694.91,0],["2019-08-20",7694.91,7694.91,7694.91,7694.91,0],["2019-08-21",7694.91,7694.91,7694.91,7694.91,0],["2019-08-22",7694.91,7694.91,7694.91,7694.91,0],["2019-08-23",7694.91,7694.91,7694.91,7694.91,7600],["2019-08-26",7694.91,7694.91,7694.91,7694.91,0],["2019-08-27",7694.91,7694.91,7694.91,7694.91,0],["2019-08-28",7694.91,7694.91,7694.91,7694.91,0],["2019-08-29",7694.91,7694.91,7694.91,7694.91,0],["2019-08-30",7694.91,7694.91,7694.91,7694.91,0],["2019-09-03",7694.91,7694.91,7694.91,7694.91,0],["2019-09-04",8504.9,8504.9,8504.9,8504.9,100],["2019-09-05",8504.9,8504.9,8504.9,8504.9,0],["2019-09-06",8504.9,8504.9,8504.9,8504.9,0],["2019-09-09",8504.9,8504.9,8504.9,8504.9,0],["2019-09-10",8504.9,8504.9,8504.9,8504.9,0],["2019-09-11",8261.9,8261.9,8099.9,8099.9,10100],["2019-09-12",8099.9,8099.9,8099.9,8099.9,0],["2019-09-13",8099.9,8099.9,8099.9,8099.9,0],["2019-09-16",8099.9,8099.9,8099.9,8099.9,0],["2019-09-17",8099.9,8099.9,8099.9,8099.9,0],["2019-09-18",8099.9,8099.9,8099.9,8099.9,0],["2019-09-19",8099.9,8099.9,8099.9,8099.9,0],["2019-09-20",8099.9,8099.9,8099.9,8099.9,0],["2019-09-23",8099.9,8099.9,8099.9,8099.9,0],["2019-09-24",8099.9,8099.9,8099.9,8099.9,0],["2019-09-25",7694.91,7694.91,7694.91,7694.91,1500],["2019-09-26",7694.91,7694.91,7694.91,7694.91,0],["2019-09-27",7694.91,7694.91,7694.91,7694.91,0],["2019-09-30",7289.91,7289.91,7289.91,7289.91,500],["2019-10-01",8099.9,8099.9,7289.91,7289.91,800],["2019-10-02",8504.9,8504.9,8504.9,8504.9,100],["2019-10-03",8504.9,8504.9,8504.9,8504.9,0],["2019-10-04",8504.9,8504.9,8504.9,8504.9,0],["2019-10-07",8504.9,8504.9,8504.9,8504.9,0],["2019-10-08",8504.9,8504.9,8504.9,8504.9,8000],["2019-10-09",8504.9,8504.9,8504.9,8504.9,50000],["2019-10-10",7694.91,7694.91,7694.91,7694.91,200],["2019-10-11",8504.9,8504.9,8504.9,8504.9,100],["2019-10-14",8504.9,8504.9,8504.9,8504.9,0],["2019-10-15",7370.91,7694.91,7289.91,7694.91,1100],["2019-10-16",7451.91,7451.91,7451.91,7451.91,0],["2019-10-17",7694.91,7694.91,7694.91,7694.91,500],["2019-10-18",7694.91,7694.91,7694.91,7694.91,0],["2019-10-21",7694.91,7694.91,7694.91,7694.91,0],["2019-10-22",7694.91,7694.91,7694.91,7694.91,0],["2019-10-23",7370.91,7370.91,7370.91,7370.91,1000],["2019-10-24",7370.91,7370.91,7370.91,7370.91,0],["2019-10-25",6965.91,6965.91,6965.91,6965.91,5000],["2019-10-28",7046.91,7046.91,7046.91,7046.91,2000],["2019-10-29",7046.91,7046.91,7046.91,7046.91,0],["2019-10-30",7046.91,7046.91,7046.91,7046.91,0],["2019-10-31",7046.91,7046.91,7046.91,7046.91,11700],["2019-11-01",7046.91,7046.91,7046.91,7046.91,0],["2019-11-04",7046.91,7046.91,7046.91,7046.91,0],["2019-11-05",7046.91,7046.91,7046.91,7046.91,0],["2019-11-06",7046.91,7046.91,7046.91,7046.91,0],["2019-11-07",7046.91,7046.91,7046.91,7046.91,5000],["2019-11-08",7046.91,7046.91,7046.91,7046.91,0],["2019-11-11",7046.91,7046.91,7046.91,7046.91,10000],["2019-11-12",7046.91,7046.91,7046.91,7046.91,0],["2019-11-13",7046.91,7046.91,7046.91,7046.91,0],["2019-11-14",7046.91,7046.91,7046.91,7046.91,300],["2019-11-15",7046.91,7046.91,7046.91,7046.91,0],["2019-11-18",7046.91,7046.91,6965.91,6965.91,6000],["2019-11-19",6965.91,6965.91,6965.91,6965.91,0],["2019-11-20",6965.91,6965.91,6965.91,6965.91,0],["2019-11-21",6965.91,6965.91,6965.91,6965.91,0],["2019-11-22",6965.91,6965.91,6965.91,6965.91,0],["2019-11-25",6965.91,6965.91,6965.91,6965.91,0],["2019-11-26",6965.91,6965.91,6965.91,6965.91,0],["2019-11-27",6965.91,6965.91,6965.91,6965.91,0],["2019-11-28",6965.91,6965.91,6965.91,6965.91,0],["2019-11-29",6965.91,6965.91,6965.91,6965.91,0],["2019-12-02",6965.91,6965.91,6965.91,6965.91,0],["2019-12-03",6965.91,6965.91,6965.91,6965.91,0],["2019-12-04",6965.91,6965.91,6965.91,6965.91,300],["2019-12-05",6965.91,6965.91,6965.91,6965.91,0],["2019-12-06",6965.91,6965.91,6965.91,6965.91,0],["2019-12-09",6965.91,6965.91,6965.91,6965.91,0],["2019-12-10",6965.91,6965.91,6965.91,6965.91,0],["2019-12-11",6965.91,6965.91,6965.91,6965.91,0],["2019-12-12",6965.91,6965.91,6965.91,6965.91,0],["2019-12-13",6965.91,6965.91,6965.91,6965.91,0],["2019-12-16",6965.91,6965.91,6965.91,6965.91,0],["2019-12-17",6965.91,6965.91,6965.91,6965.91,10000],["2019-12-18",6965.91,6965.91,6965.91,6965.91,0],["2019-12-19",6965.91,6965.91,6965.91,6965.91,0],["2019-12-20",6479.92,6479.92,6479.92,6479.92,1000],["2019-12-23",6479.92,6479.92,6479.92,6479.92,2000],["2019-12-24",6479.92,6479.92,6479.92,6479.92,0],["2019-12-25",6074.93,6074.93,6074.93,6074.93,1000],["2019-12-26",6074.93,6074.93,6074.93,6074.93,0],["2019-12-27",6074.93,6074.93,6074.93,6074.93,0],["2019-12-30",6074.93,6074.93,6074.93,6074.93,0],["2019-12-31",6074.93,6074.93,6074.93,6074.93,0],["2020-01-02",6479.92,6965.91,6479.92,6965.91,6000],["2020-01-03",7694.91,7694.91,7694.91,7694.91,2000],["2020-01-06",8504.9,8828.89,8504.9,8666.89,43500],["2020-01-07",8261.9,8261.9,8261.9,8261.9,200],["2020-01-08",8261.9,8261.9,8261.9,8261.9,0],["2020-01-09",7046.91,7046.91,7046.91,7046.91,200],["2020-01-10",7046.91,7046.91,7046.91,7046.91,0],["2020-01-13",8099.9,8099.9,8099.9,8099.9,200],["2020-01-14",8099.9,8099.9,8099.9,8099.9,0],["2020-01-15",8423.9,8423.9,8423.9,8423.9,200],["2020-01-16",8423.9,8423.9,8423.9,8423.9,0],["2020-01-17",8342.9,8342.9,8342.9,8342.9,200],["2020-01-20",8666.89,8666.89,8504.9,8504.9,300],["2020-01-21",8585.89,8585.89,8585.89,8585.89,0],["2020-01-22",8585.89,8585.89,8585.89,8585.89,0],["2020-01-30",8585.89,8585.89,8585.89,8585.89,0],["2020-01-31",8585.89,8585.89,8585.89,8585.89,0],["2020-02-03",8585.89,8585.89,8585.89,8585.89,0],["2020-02-04",8585.89,8585.89,8585.89,8585.89,0],["2020-02-05",8585.89,8585.89,8585.89,8585.89,0],["2020-02-06",8099.9,8099.9,8099.9,8099.9,200],["2020-02-07",8099.9,8099.9,8099.9,8099.9,0],["2020-02-10",8099.9,8099.9,8099.9,8099.9,100],["2020-02-11",8099.9,8099.9,8099.9,8099.9,100],["2020-02-12",8099.9,8099.9,8099.9,8099.9,0],["2020-02-13",8099.9,8099.9,8099.9,8099.9,100],["2020-02-14",7694.91,7694.91,7694.91,7694.91,1400],["2020-02-17",7694.91,7694.91,7694.91,7694.91,0],["2020-02-18",7694.91,7694.91,7694.91,7694.91,0],["2020-02-19",7694.91,7694.91,7694.91,7694.91,0],["2020-02-20",7694.91,7694.91,7694.91,7694.91,0],["2020-02-21",7694.91,7694.91,7694.91,7694.91,0],["2020-02-24",7694.91,7694.91,7694.91,7694.91,0],["2020-02-25",8099.9,8099.9,8099.9,8099.9,100],["2020-02-26",8099.9,8099.9,8099.9,8099.9,0],["2020-02-27",8099.9,8099.9,8099.9,8099.9,0],["2020-02-28",8099.9,8099.9,8099.9,8099.9,0],["2020-03-02",8099.9,8099.9,8099.9,8099.9,0],["2020-03-03",8099.9,8099.9,7694.91,7694.91,1500],["2020-03-04",7694.91,7694.91,7694.91,7694.91,100],["2020-03-05",7694.91,7694.91,7694.91,7694.91,0],["2020-03-06",7694.91,7694.91,7694.91,7694.91,0],["2020-03-09",7694.91,7694.91,7694.91,7694.91,0],["2020-03-10",7694.91,7694.91,7694.91,7694.91,0],["2020-03-11",7370.91,7370.91,7370.91,7370.91,900],["2020-03-12",7370.91,7370.91,7370.91,7370.91,0],["2020-03-13",7370.91,7370.91,7370.91,7370.91,0],["2020-03-16",7370.91,7370.91,7370.91,7370.91,0],["2020-03-17",7370.91,7370.91,7370.91,7370.91,40],["2020-03-18",7208.91,7208.91,7208.91,7208.91,100],["2020-03-19",7208.91,7208.91,7208.91,7208.91,0],["2020-03-20",7370.91,7370.91,7370.91,7370.91,100],["2020-03-23",7370.91,7370.91,7370.91,7370.91,0],["2020-03-24",7208.91,7208.91,7208.91,7208.91,200],["2020-03-25",7208.91,7208.91,7208.91,7208.91,0],["2020-03-26",7208.91,7208.91,7208.91,7208.91,0],["2020-03-27",7208.91,7208.91,7208.91,7208.91,0],["2020-03-30",7208.91,7208.91,7208.91,7208.91,0],["2020-03-31",6884.92,6884.92,6884.92,6884.92,3900],["2020-04-01",6884.92,6884.92,6884.92,6884.92,0],["2020-04-03",7451.91,7532.91,7451.91,7532.91,1200],["2020-04-06",7451.91,7451.91,7451.91,7451.91,0],["2020-04-07",7775.9,7775.9,7694.91,7694.91,400],["2020-04-08",7694.91,7694.91,7694.91,7694.91,100],["2020-04-09",6560.92,6560.92,6560.92,6560.92,100],["2020-04-10",7532.91,7532.91,7532.91,7532.91,100],["2020-04-13",7532.91,7532.91,7532.91,7532.91,0],["2020-04-14",7289.91,7289.91,7289.91,7289.91,6700],["2020-04-15",7289.91,7289.91,7289.91,7289.91,0],["2020-04-16",7289.91,7289.91,7289.91,7289.91,1000],["2020-04-17",7289.91,7289.91,7289.91,7289.91,0],["2020-04-20",7208.91,7208.91,7208.91,7208.91,500],["2020-04-21",7208.91,7208.91,7208.91,7208.91,0],["2020-04-22",7208.91,7208.91,7208.91,7208.91,0],["2020-04-23",7208.91,7208.91,7208.91,7208.91,0],["2020-04-24",6155.92,6155.92,6155.92,6155.92,100],["2020-04-27",6155.92,6155.92,6155.92,6155.92,0],["2020-04-28",6155.92,6155.92,6155.92,6155.92,0],["2020-04-29",7046.91,7046.91,7046.91,7046.91,500],["2020-05-04",7289.91,7289.91,7289.91,7289.91,9100],["2020-05-05",7289.91,7289.91,7289.91,7289.91,8500],["2020-05-06",7289.91,7289.91,7289.91,7289.91,1000],["2020-05-07",7289.91,7289.91,7289.91,7289.91,0],["2020-05-08",7289.91,7289.91,7289.91,7289.91,0],["2020-05-11",7289.91,7289.91,7289.91,7289.91,0],["2020-05-12",7289.91,7289.91,7289.91,7289.91,100],["2020-05-13",7289.91,7289.91,7289.91,7289.91,21600],["2020-05-14",7289.91,7289.91,7289.91,7289.91,0],["2020-05-15",7289.91,7289.91,7289.91,7289.91,100],["2020-05-18",7289.91,7289.91,7289.91,7289.91,0],["2020-05-19",7289.91,7289.91,7289.91,7289.91,0],["2020-05-20",7289.91,7289.91,7289.91,7289.91,0],["2020-05-21",7289.91,7289.91,7289.91,7289.91,100],["2020-05-22",7451.91,7451.91,7451.91,7451.91,300],["2020-05-25",7694.91,7694.91,7694.91,7694.91,5300],["2020-05-26",8018.9,8180.9,8018.9,8099.9,20700],["2020-05-27",8018.9,8018.9,8018.9,8018.9,0],["2020-05-28",8018.9,8018.9,8018.9,8018.9,0],["2020-05-29",6965.91,6965.91,6884.92,6884.92,1300],["2020-06-01",6074.93,6074.93,6074.93,6074.93,1000],["2020-06-02",6074.93,6074.93,5750.93,5750.93,6400],["2020-06-03",6074.93,6074.93,6074.93,6074.93,0],["2020-06-04",6074.93,6074.93,6074.93,6074.93,0],["2020-06-05",6965.91,6965.91,6965.91,6965.91,6000],["2020-06-08",7937.9,7937.9,7694.91,7694.91,20300],["2020-06-09",8180.9,8180.9,8180.9,8180.9,2000],["2020-06-10",8180.9,8180.9,8180.9,8180.9,0],["2020-06-11",8180.9,8180.9,8180.9,8180.9,0],["2020-06-12",8180.9,8180.9,8180.9,8180.9,0],["2020-06-15",8180.9,8180.9,8180.9,8180.9,0],["2020-06-16",8180.9,8180.9,8180.9,8180.9,0],["2020-06-17",8180.9,8180.9,8180.9,8180.9,0],["2020-06-18",8180.9,8180.9,8180.9,8180.9,0],["2020-06-19",8180.9,8180.9,8180.9,8180.9,0],["2020-06-22",8180.9,8180.9,8180.9,8180.9,0],["2020-06-23",7127.91,7127.91,7127.91,7127.91,200],["2020-06-24",8099.9,8099.9,8099.9,8099.9,100],["2020-06-25",8018.9,8180.9,8018.9,8180.9,5000],["2020-06-26",8099.9,8099.9,8099.9,8099.9,0],["2020-06-29",8099.9,8099.9,8099.9,8099.9,0],["2020-06-30",8099.9,8099.9,8099.9,8099.9,0],["2020-07-01",8099.9,8099.9,8099.9,8099.9,0],["2020-07-02",8099.9,8099.9,8099.9,8099.9,0],["2020-07-03",8099.9,8099.9,8099.9,8099.9,0],["2020-07-06",8099.9,8099.9,8099.9,8099.9,0],["2020-07-07",8099.9,8099.9,8099.9,8099.9,0],["2020-07-08",8099.9,8099.9,8099.9,8099.9,0],["2020-07-09",8099.9,8099.9,8099.9,8099.9,0],["2020-07-10",8099.9,8099.9,8099.9,8099.9,0],["2020-07-13",7694.91,7694.91,7694.91,7694.91,100],["2020-07-14",7694.91,7694.91,7694.91,7694.91,0],["2020-07-15",7694.91,7694.91,7694.91,7694.91,0],["2020-07-16",7694.91,7694.91,7694.91,7694.91,0],["2020-07-17",7775.9,7775.9,7694.91,7694.91,1700],["2020-07-20",7775.9,7775.9,7775.9,7775.9,0],["2020-07-21",7694.91,7694.91,7694.91,7694.91,800],["2020-07-22",8828.89,8828.89,8828.89,8828.89,100],["2020-07-23",7775.9,7775.9,7532.91,7613.91,9900],["2020-07-24",7694.91,7694.91,7613.91,7613.91,3800],["2020-07-27",7532.91,7532.91,7532.91,7532.91,400],["2020-07-28",7532.91,7532.91,7532.91,7532.91,0],["2020-07-29",6884.92,7289.91,6884.92,7289.91,25100],["2020-07-30",8099.9,8099.9,8099.9,8099.9,100],["2020-07-31",8099.9,8099.9,7937.9,8018.9,130000],["2020-08-03",8261.9,8261.9,8018.9,8018.9,2700],["2020-08-04",8180.9,8180.9,8180.9,8180.9,0],["2020-08-05",8180.9,8180.9,8180.9,8180.9,0],["2020-08-06",8180.9,8180.9,8180.9,8180.9,0],["2020-08-07",8180.9,8180.9,8180.9,8180.9,0],["2020-08-10",8180.9,8180.9,8180.9,8180.9,0],["2020-08-11",8180.9,8180.9,8180.9,8180.9,0],["2020-08-12",7289.91,7856.9,7289.91,7694.91,78000],["2020-08-13",7775.9,7775.9,7775.9,7775.9,0],["2020-08-14",7937.9,7937.9,7694.91,7694.91,13800],["2020-08-17",7937.9,7937.9,7694.91,7694.91,23000],["2020-08-18",7937.9,7937.9,7937.9,7937.9,55000],["2020-08-19",7937.9,8099.9,7937.9,8099.9,299200],["2020-08-20",7937.9,7937.9,7937.9,7937.9,16000],["2020-08-21",7937.9,7937.9,7937.9,7937.9,0],["2020-08-24",7937.9,7937.9,7937.9,7937.9,300],["2020-08-25",7775.9,7775.9,7775.9,7775.9,5200],["2020-08-26",7856.9,8909.89,7856.9,8747.89,298300],["2020-08-27",8747.89,8747.89,8666.89,8666.89,10600],["2020-08-28",8909.89,8909.89,8909.89,8909.89,1950100],["2020-08-31",8099.9,8099.9,7613.91,7694.91,43900],["2020-09-01",7856.9,8666.89,7856.9,8342.9,2136200],["2020-09-03",8828.89,8828.89,8342.9,8423.9,9600],["2020-09-04",8261.9,8504.9,7775.9,8423.9,15000],["2020-09-07",7937.9,8099.9,7856.9,7937.9,31000],["2020-09-08",7937.9,8018.9,7856.9,8018.9,16600],["2020-09-09",7937.9,8099.9,7937.9,8099.9,10100],["2020-09-10",8180.9,8180.9,8018.9,8099.9,9500],["2020-09-11",8018.9,8342.9,8018.9,8099.9,34300],["2020-09-14",8423.9,8423.9,8180.9,8180.9,6500],["2020-09-15",8180.9,8261.9,8180.9,8180.9,50600],["2020-09-16",8099.9,8261.9,8018.9,8180.9,25200],["2020-09-17",8342.9,8504.9,8099.9,8261.9,69300],["2020-09-18",8180.9,8180.9,8180.9,8180.9,9700],["2020-09-21",8180.9,8261.9,8099.9,8261.9,14700],["2020-09-22",8180.9,8180.9,8018.9,8099.9,18500],["2020-09-23",8099.9,8099.9,7937.9,7937.9,39200],["2020-09-24",8099.9,8099.9,8018.9,8018.9,9000],["2020-09-25",8360.13,8360.13,7848.29,8104.21,5800],["2020-09-28",7848.29,7933.59,7848.29,7848.29,1200],["2020-09-29",7677.67,7848.29,7592.36,7762.98,24600],["2020-09-30",7762.98,8104.21,7507.06,7848.29,34500],["2020-10-01",7762.98,8018.9,7762.98,8018.9,3640300],["2020-10-02",7848.29,7848.29,7762.98,7848.29,13800],["2020-10-05",7762.98,7848.29,7677.67,7762.98,16800],["2020-10-06",7677.67,7677.67,7677.67,7677.67,243200],["2020-10-07",7762.98,7762.98,7592.36,7592.36,161200],["2020-10-08",7507.06,7677.67,7507.06,7592.36,7900],["2020-10-09",7762.98,7762.98,7762.98,7762.98,5600],["2020-10-12",7507.06,7592.36,7507.06,7592.36,5200],["2020-10-13",7592.36,7592.36,7507.06,7507.06,7100],["2020-10-14",7592.36,7592.36,7421.75,7507.06,20700],["2020-10-15",7507.06,7507.06,7507.06,7507.06,8200],["2020-10-16",7507.06,7507.06,7421.75,7421.75,5000],["2020-10-19",7507.06,7507.06,7507.06,7507.06,16200],["2020-10-20",7507.06,7507.06,7507.06,7507.06,29200],["2020-10-21",7507.06,7507.06,7507.06,7507.06,0],["2020-10-22",7507.06,7507.06,7507.06,7507.06,100],["2020-10-23",7677.67,7933.59,7677.67,7677.67,22400],["2020-10-26",7677.67,7677.67,7677.67,7677.67,10300],["2020-10-27",7421.75,7677.67,7421.75,7592.36,5600],["2020-10-28",7421.75,7421.75,7421.75,7421.75,7900],["2020-10-29",7507.06,7677.67,7507.06,7507.06,17500],["2020-10-30",7507.06,7507.06,7507.06,7507.06,3000],["2020-11-02",7762.98,7762.98,7421.75,7421.75,14000],["2020-11-03",7677.67,7677.67,7677.67,7677.67,100],["2020-11-04",7677.67,7677.67,7677.67,7677.67,0],["2020-11-05",7507.06,7507.06,7507.06,7507.06,200],["2020-11-06",7762.98,7762.98,7762.98,7762.98,100],["2020-11-09",7762.98,7762.98,7762.98,7762.98,0],["2020-11-10",7762.98,7762.98,7762.98,7762.98,0],["2020-11-11",7933.59,7933.59,7507.06,7507.06,13400],["2020-11-12",7421.75,7421.75,7421.75,7421.75,800],["2020-11-13",7421.75,7421.75,7421.75,7421.75,5100],["2020-11-16",7421.75,7421.75,7336.44,7336.44,2800],["2020-11-17",7336.44,7336.44,7336.44,7336.44,0],["2020-11-18",7336.44,7336.44,7336.44,7336.44,800],["2020-11-19",7336.44,7336.44,7336.44,7336.44,1500],["2020-11-20",7336.44,7336.44,7336.44,7336.44,2100],["2020-11-23",7677.67,7677.67,7677.67,7677.67,100],["2020-11-24",7677.67,7677.67,7677.67,7677.67,0],["2020-11-25",7421.75,7421.75,7421.75,7421.75,500],["2020-11-26",7421.75,7421.75,7421.75,7421.75,0],["2020-11-27",7507.06,7507.06,7507.06,7507.06,100],["2020-11-30",7421.75,7421.75,7421.75,7421.75,400],["2020-12-01",7421.75,7421.75,7421.75,7421.75,5000],["2020-12-02",7677.67,7677.67,7677.67,7677.67,8100],["2020-12-03",7336.44,7336.44,7336.44,7336.44,10200],["2020-12-04",7421.75,7421.75,7421.75,7421.75,600],["2020-12-07",7336.44,7336.44,7336.44,7336.44,400],["2020-12-08",7336.44,7421.75,7251.13,7251.13,25700],["2020-12-09",7336.44,7336.44,7336.44,7336.44,0],["2020-12-10",7336.44,7336.44,7336.44,7336.44,1000],["2020-12-11",7251.13,7251.13,7251.13,7251.13,1000],["2020-12-14",7336.44,7336.44,7336.44,7336.44,2500],["2020-12-15",7336.44,7336.44,7336.44,7336.44,0],["2020-12-16",7421.75,7421.75,7336.44,7336.44,400],["2020-12-17",7336.44,7336.44,7251.13,7251.13,7000],["2020-12-18",7336.44,7336.44,7336.44,7336.44,500],["2020-12-21",7336.44,7421.75,7251.13,7251.13,12200],["2020-12-22",7336.44,7336.44,7251.13,7336.44,9200],["2020-12-23",7336.44,7336.44,7336.44,7336.44,0],["2020-12-24",7336.44,7336.44,7336.44,7336.44,5800],["2020-12-25",7421.75,7421.75,7421.75,7421.75,200],["2020-12-28",7421.75,7421.75,7421.75,7421.75,9000],["2020-12-29",7421.75,7421.75,7251.13,7251.13,2800],["2020-12-30",7251.13,7336.44,7251.13,7336.44,4000],["2020-12-31",7251.13,7251.13,7080.52,7080.52,8100],["2021-01-04",7251.13,7251.13,7251.13,7251.13,7300],["2021-01-05",7251.13,7251.13,7251.13,7251.13,3600],["2021-01-06",7251.13,7421.75,7251.13,7421.75,9400],["2021-01-07",7336.44,7336.44,7251.13,7251.13,12900],["2021-01-08",7421.75,7592.36,7421.75,7421.75,14000],["2021-01-11",7421.75,7421.75,7421.75,7421.75,0],["2021-01-12",7421.75,7421.75,7251.13,7251.13,5100],["2021-01-13",7421.75,8360.13,7421.75,8360.13,82300],["2021-01-14",8957.28,8957.28,8530.75,8616.05,83300],["2021-01-15",8701.36,8701.36,8616.05,8616.05,5500],["2021-01-18",8530.75,8530.75,8274.82,8360.13,18300],["2021-01-19",8189.52,8274.82,7251.13,7251.13,59400],["2021-01-20",8530.75,8530.75,7592.36,7762.98,2500],["2021-01-21",7421.75,7848.29,7421.75,7848.29,3800],["2021-01-22",7592.36,7762.98,7592.36,7677.67,4000],["2021-01-25",7592.36,7677.67,7592.36,7592.36,11900],["2021-01-26",7933.59,7933.59,7592.36,7592.36,23600],["2021-01-27",7336.44,7421.75,7251.13,7251.13,1900],["2021-01-28",7336.44,7336.44,6568.67,6995.21,14100],["2021-01-29",6824.6,7080.52,6824.6,6909.9,38500],["2021-02-01",6739.29,6824.6,6739.29,6824.6,75100],["2021-02-02",6824.6,6824.6,6824.6,6824.6,11500],["2021-02-03",6909.9,7507.06,6909.9,7507.06,700],["2021-02-04",7336.44,7336.44,7336.44,7336.44,1000],["2021-02-05",6995.21,7251.13,6824.6,7080.52,5900],["2021-02-08",6995.21,6995.21,6909.9,6909.9,1800],["2021-02-09",6995.21,6995.21,6995.21,6995.21,0],["2021-02-17",7251.13,7507.06,7251.13,7507.06,2400],["2021-02-18",7507.06,7507.06,7080.52,7080.52,200],["2021-02-19",7080.52,7762.98,7080.52,7762.98,200],["2021-02-22",7421.75,7421.75,7421.75,7421.75,0],["2021-02-23",7421.75,7421.75,7251.13,7336.44,1500],["2021-02-24",7251.13,8274.82,7165.83,8274.82,1050300],["2021-02-25",8445.44,8871.98,7677.67,7762.98,1205800],["2021-02-26",7762.98,7762.98,7507.06,7507.06,380000],["2021-03-01",8018.9,8018.9,8018.9,8018.9,100],["2021-03-02",7421.75,7507.06,7165.83,7507.06,1400],["2021-03-03",7507.06,7848.29,7507.06,7848.29,8300],["2021-03-04",7677.67,7677.67,7677.67,7677.67,7000],["2021-03-05",7507.06,7677.67,7507.06,7677.67,7100],["2021-03-08",7677.67,7677.67,7421.75,7677.67,11800],["2021-03-09",7677.67,7677.67,7507.06,7592.36,14500],["2021-03-10",7762.98,7762.98,7592.36,7592.36,3600],["2021-03-11",7762.98,7848.29,7762.98,7848.29,600],["2021-03-12",7677.67,7762.98,7677.67,7762.98,2400],["2021-03-15",7762.98,7762.98,7762.98,7762.98,500],["2021-03-16",7677.67,7848.29,7677.67,7848.29,6800],["2021-03-17",7762.98,7762.98,7677.67,7677.67,9200],["2021-03-18",7762.98,8530.75,7677.67,8530.75,13900],["2021-03-19",7762.98,8018.9,7762.98,8018.9,1700],["2021-03-22",7762.98,7762.98,7677.67,7677.67,5900],["2021-03-23",7677.67,7933.59,7592.36,7933.59,15600],["2021-03-24",8104.21,8104.21,8104.21,8104.21,100],["2021-03-25",8104.21,8104.21,7933.59,7933.59,200],["2021-03-26",7677.67,7848.29,7677.67,7848.29,7000],["2021-03-29",7848.29,7848.29,7762.98,7848.29,8500],["2021-03-30",7677.67,7677.67,7677.67,7677.67,4000],["2021-03-31",7762.98,7762.98,7677.67,7677.67,20400],["2021-04-01",7677.67,7933.59,7677.67,7933.59,200],["2021-04-02",7762.98,7762.98,7677.67,7677.67,6500],["2021-04-05",7677.67,7762.98,7677.67,7762.98,8300],["2021-04-06",7677.67,7762.98,7677.67,7762.98,2600],["2021-04-07",7848.29,7848.29,7677.67,7762.98,11500],["2021-04-08",7762.98,7762.98,7677.67,7762.98,10500],["2021-04-09",7762.98,7848.29,7762.98,7848.29,12700],["2021-04-12",7933.59,8104.21,7933.59,8018.9,6200],["2021-04-13",8018.9,8274.82,8018.9,8018.9,16500],["2021-04-14",8189.52,8360.13,8189.52,8360.13,6900],["2021-04-15",8360.13,8616.05,8189.52,8189.52,21600],["2021-04-16",8189.52,8189.52,8189.52,8189.52,1500],["2021-04-19",8189.52,8189.52,8104.21,8104.21,1000],["2021-04-20",8445.44,8445.44,8104.21,8104.21,3300],["2021-04-22",8104.21,8104.21,7933.59,8104.21,6300],["2021-04-23",7933.59,7933.59,7933.59,7933.59,900],["2021-04-26",7933.59,7933.59,7677.67,7677.67,4700],["2021-04-27",7677.67,8018.9,7677.67,8018.9,400],["2021-04-28",7677.67,7677.67,7677.67,7677.67,5300],["2021-04-29",7933.59,7933.59,7762.98,7762.98,3500],["2021-05-04",7762.98,7762.98,7762.98,7762.98,7300],["2021-05-05",7762.98,7762.98,7762.98,7762.98,0],["2021-05-06",7762.98,8104.21,7762.98,8018.9,5300],["2021-05-07",7933.59,7933.59,7507.06,7507.06,10200],["2021-05-10",7677.67,7677.67,7592.36,7592.36,15900],["2021-05-11",7677.67,8104.21,7677.67,7677.67,7200],["2021-05-12",7762.98,7762.98,7592.36,7677.67,11500],["2021-05-13",7677.67,7677.67,7677.67,7677.67,8600],["2021-05-14",7677.67,7677.67,7677.67,7677.67,11500],["2021-05-17",7677.67,7677.67,7677.67,7677.67,11200],["2021-05-18",8018.9,8018.9,7933.59,7933.59,5100],["2021-05-19",7848.29,7848.29,7848.29,7848.29,600],["2021-05-20",7677.67,8104.21,7251.13,8104.21,375600],["2021-05-21",7677.67,8274.82,7251.13,7251.13,49100],["2021-05-24",7421.75,7421.75,7421.75,7421.75,0],["2021-05-25",7677.67,7677.67,7677.67,7677.67,9800],["2021-05-26",8104.21,8104.21,8018.9,8018.9,200],["2021-05-27",7507.06,7848.29,7507.06,7677.67,5200],["2021-05-28",7592.36,7592.36,7592.36,7592.36,0],["2021-05-31",7848.29,7848.29,7677.67,7848.29,8300],["2021-06-01",7677.67,7762.98,7677.67,7762.98,400],["2021-06-02",7762.98,7848.29,7677.67,7848.29,10900],["2021-06-03",7762.98,7933.59,7762.98,7933.59,600],["2021-06-04",7848.29,7848.29,7677.67,7677.67,12700],["2021-06-07",7933.59,7933.59,7677.67,7762.98,3900],["2021-06-08",7848.29,7848.29,7677.67,7762.98,32200],["2021-06-09",7848.29,7848.29,7762.98,7848.29,39600],["2021-06-10",7848.29,8786.67,7848.29,8445.44,21700],["2021-06-11",8530.75,8530.75,8360.13,8360.13,12500],["2021-06-14",8445.44,8445.44,8360.13,8445.44,16700],["2021-06-15",8360.13,8530.75,8360.13,8360.13,12300],["2021-06-16",8360.13,8360.13,8360.13,8360.13,3700],["2021-06-17",8274.82,8274.82,8189.52,8189.52,11300],["2021-06-18",8360.13,8445.44,8360.13,8445.44,7000],["2021-06-21",8786.67,9554.44,8786.67,9554.44,2163200],["2021-06-22",10663.43,10663.43,9725.05,10492.82,1512900],["2021-06-23",10663.43,11004.66,9810.36,10407.51,156900],["2021-06-24",10236.9,10322.2,9639.74,10066.28,594600],["2021-06-25",9810.36,9810.36,9042.59,9383.82,1437300],["2021-06-28",9554.44,10066.28,9042.59,9895.67,1908200],["2021-06-29",9895.67,10151.59,9469.13,9895.67,1325500],["2021-06-30",9895.67,9895.67,9383.82,9469.13,1392800],["2021-07-01",9554.44,9810.36,9383.82,9725.05,826900],["2021-07-02",10294.87,10669.23,9639.74,9733.33,622300],["2021-07-05",9733.33,9826.92,9358.97,9639.74,750500],["2021-07-06",9639.74,9639.74,9078.21,9078.21,816500],["2021-07-07",8984.62,9078.21,8048.72,8891.03,485300],["2021-07-08",8891.03,9171.79,8797.44,8797.44,227200],["2021-07-09",8797.44,8891.03,8329.49,8516.67,428600],["2021-07-12",8329.49,8329.49,7580.77,7767.95,529500],["2021-07-13",7955.13,8423.08,7955.13,8235.9,231100],["2021-07-14",8235.9,8423.08,7955.13,8142.31,145900],["2021-07-15",7955.13,8235.9,7955.13,8235.9,136900],["2021-07-16",8235.9,8235.9,7955.13,7955.13,258000],["2021-07-19",8048.72,8048.72,7580.77,7580.77,276000],["2021-07-20",7580.77,7767.95,7487.18,7767.95,236900],["2021-07-21",7580.77,7767.95,7580.77,7674.36,129900],["2021-07-22",7674.36,7955.13,7580.77,7767.95,249100],["2021-07-23",7861.54,7861.54,7487.18,7674.36,396900],["2021-07-26",7580.77,7580.77,6832.05,7206.41,510600],["2021-07-27",7206.41,7487.18,7112.82,7206.41,215200],["2021-07-28",7300.0,7300.0,7206.41,7206.41,117800],["2021-07-29",7206.41,7206.41,6925.64,7206.41,374800],["2021-07-30",7112.82,7487.18,7112.82,7206.41,305800],["2021-08-02",7300.0,7300.0,7019.23,7112.82,272600],["2021-08-03",7112.82,7206.41,7019.23,7112.82,185700],["2021-08-04",7112.82,7112.82,6832.05,7112.82,517800],["2021-08-05",7019.23,7487.18,6832.05,7393.59,1675100],["2021-08-06",7487.18,7767.95,7393.59,7674.36,479900],["2021-08-09",7674.36,7861.54,7393.59,7393.59,411600],["2021-08-10",7487.18,7580.77,7300.0,7393.59,654300],["2021-08-11",7393.59,7767.95,7300.0,7580.77,724900],["2021-08-12",7487.18,7487.18,7019.23,7206.41,692900],["2021-08-13",7206.41,7300.0,7019.23,7206.41,607800],["2021-08-16",7206.41,7393.59,7112.82,7300.0,398100],["2021-08-17",7393.59,7393.59,7206.41,7206.41,424200],["2021-08-18",7300.0,7487.18,7206.41,7487.18,670700],["2021-08-19",7487.18,7767.95,7300.0,7674.36,1036300],["2021-08-20",7767.95,8142.31,7580.77,7767.95,1186400],["2021-08-23",7674.36,7861.54,7580.77,7767.95,675900],["2021-08-24",7767.95,7955.13,7393.59,7580.77,897900],["2021-08-25",7580.77,7580.77,7300.0,7487.18,492200],["2021-08-26",7487.18,7487.18,7300.0,7393.59,573500],["2021-08-27",7393.59,7674.36,7206.41,7580.77,934500],["2021-08-30",7580.77,7767.95,7580.77,7767.95,565900],["2021-08-31",7767.95,7861.54,7580.77,7674.36,456900],["2021-09-01",7580.77,7674.36,7487.18,7674.36,751500],["2021-09-06",7580.77,8423.08,7580.77,8235.9,1351700],["2021-09-07",8142.31,8423.08,7861.54,8048.72,991200],["2021-09-08",8048.72,8048.72,7767.95,7767.95,430500],["2021-09-09",7861.54,7861.54,7674.36,7861.54,389700],["2021-09-10",7861.54,7955.13,7487.18,7767.95,1249300],["2021-09-13",7861.54,7861.54,7580.77,7767.95,437400],["2021-09-14",7674.36,8048.72,7580.77,8048.72,734900],["2021-09-15",8048.72,9078.21,8048.72,9078.21,2740200],["2021-09-16",8797.44,9733.33,8703.85,8891.03,913600],["2021-09-17",8984.62,8984.62,8516.67,8610.26,814100],["2021-09-20",8610.26,9265.38,8423.08,8610.26,1972700],["2021-09-21",8610.26,8703.85,8329.49,8610.26,1294400],["2021-09-22",8610.26,9733.33,8610.26,9733.33,3686000],["2021-09-23",10762.82,10762.82,9358.97,9639.74,5219000],["2021-09-24",9546.15,9546.15,8984.62,9171.79,987000],["2021-09-27",9078.21,9265.38,8423.08,8516.67,1413000],["2021-09-28",8516.67,8516.67,8048.72,8423.08,1876500],["2021-09-29",8423.08,8797.44,8235.9,8235.9,1438800],["2021-09-30",8423.08,8516.67,8235.9,8235.9,1144200],["2021-10-01",8235.9,8423.08,8048.72,8235.9,1630100],["2021-10-04",8235.9,9265.38,8235.9,8703.85,4150300],["2021-10-05",8891.03,9078.21,8516.67,8703.85,2012100],["2021-10-06",8703.85,8797.44,8516.67,8703.85,1754800],["2021-10-07",8610.26,8891.03,8610.26,8797.44,2474700],["2021-10-08",8797.44,8797.44,8423.08,8516.67,2405400],["2021-10-11",8610.26,8703.85,8329.49,8423.08,1985500],["2021-10-12",8329.49,8516.67,8235.9,8423.08,2126300],["2021-10-13",8423.08,8516.67,8235.9,8329.49,1975800],["2021-10-14",8329.49,9078.21,8329.49,8797.44,2568600],["2021-10-15",8797.44,8797.44,8516.67,8610.26,1665800],["2021-10-18",8610.26,9826.92,8610.26,9826.92,5823100],["2021-10-19",10575.64,10762.82,9826.92,10762.82,9153200],["2021-10-20",11792.31,12260.26,11230.77,11698.72,7124500],["2021-10-21",11698.72,12166.67,11043.59,11417.95,3575700],["2021-10-22",11230.77,13102.56,10856.41,11792.31,5250000],["2021-10-25",11979.49,12447.44,11698.72,11792.31,2829000],["2021-10-26",11792.31,11885.9,11043.59,11417.95,3878100],["2021-10-27",11417.95,12166.67,11230.77,11511.54,4055400],["2021-10-28",11417.95,12166.67,11324.36,11792.31,4027300],["2021-10-29",11792.31,12353.85,11698.72,11885.9,3882500],["2021-11-01",11885.9,11979.49,11417.95,11605.13,2597800],["2021-11-02",11605.13,11698.72,11230.77,11605.13,4441200],["2021-11-03",11605.13,12073.08,11230.77,11511.54,4480300],["2021-11-04",11605.13,12073.08,11324.36,11979.49,2455000],["2021-11-05",11885.9,11979.49,11698.72,11885.9,2589700],["2021-11-08",12073.08,13102.56,11885.9,12915.38,4442100],["2021-11-09",12353.85,13383.33,12353.85,13008.97,3503000],["2021-11-10",13383.33,13383.33,12634.62,13008.97,2252800],["2021-11-11",13008.97,13008.97,12353.85,12541.03,2910900],["2021-11-12",12541.03,12728.21,12353.85,12634.62,2165300],["2021-11-15",12634.62,13289.74,12634.62,13008.97,3719200],["2021-11-16",13008.97,13102.56,12447.44,12541.03,1894200],["2021-11-17",12634.62,13102.56,12447.44,12728.21,1879300],["2021-11-18",12915.38,13008.97,12541.03,12915.38,2157100],["2021-11-19",13008.97,14319.23,12915.38,13476.92,5104300],["2021-11-22",13664.1,14412.82,11792.31,12447.44,2938200],["2021-11-23",12728.21,12821.79,12166.67,12728.21,1278000],["2021-11-24",12728.21,12915.38,12353.85,12541.03,1532000],["2021-11-25",12541.03,12541.03,12166.67,12353.85,1617900],["2021-11-26",12353.85,12541.03,11979.49,12073.08,1964400],["2021-11-29",11979.49,12260.26,11605.13,12073.08,1348200],["2021-11-30",13757.69,13757.69,11979.49,12447.44,1450400],["2021-12-01",12353.85,12353.85,11885.9,12073.08,1548500],["2021-12-02",12073.08,12634.62,12073.08,12447.44,1445600],["2021-12-03",12541.03,12541.03,11979.49,11979.49,1170900],["2021-12-06",12073.08,12166.67,10762.82,11230.77,1491700],["2021-12-07",11230.77,11605.13,11137.18,11605.13,1228800],["2021-12-08",11230.77,11698.72,11230.77,11511.54,479400],["2021-12-09",11605.13,12541.03,11324.36,12353.85,1541100],["2021-12-10",12353.85,12447.44,12073.08,12166.67,699100],["2021-12-13",12166.67,12353.85,12073.08,12166.67,763000],["2021-12-14",12166.67,12260.26,11792.31,11885.9,1290900],["2021-12-15",11885.9,11885.9,11605.13,11698.72,744200],["2021-12-16",11698.72,12073.08,11698.72,11979.49,654800],["2021-12-17",11979.49,11979.49,11698.72,11885.9,937400],["2021-12-20",11792.31,11885.9,11605.13,11792.31,652400],["2021-12-21",11885.9,12353.85,11605.13,11979.49,1346600],["2021-12-22",11979.49,13008.97,11979.49,13008.97,4266000],["2021-12-23",13008.97,13008.97,12166.67,12728.21,1813200],["2021-12-24",12728.21,12728.21,12073.08,12353.85,1795400],["2021-12-27",12353.85,12541.03,12073.08,12541.03,1442600],["2021-12-28",12541.03,14038.46,12541.03,13757.69,5257600],["2021-12-29",13757.69,13944.87,13102.56,13383.33,1250200],["2021-12-30",13383.33,13383.33,12821.79,13102.56,1183600],["2021-12-31",13102.56,13383.33,12634.62,12915.38,1854700],["2022-01-04",12915.38,13383.33,12821.79,13196.15,1472500],["2022-01-05",13196.15,13289.74,12634.62,12728.21,1771400],["2022-01-06",12821.79,13196.15,12447.44,12821.79,1825400],["2022-01-07",12728.21,13008.97,12634.62,12915.38,1774700],["2022-01-10",12915.38,14038.46,12915.38,13196.15,4537100],["2022-01-11",13196.15,13476.92,12915.38,13102.56,1448600],["2022-01-12",13196.15,13196.15,11230.77,12541.03,2074400],["2022-01-13",12353.85,12541.03,11230.77,11511.54,1904900],["2022-01-14",11511.54,11792.31,10294.87,11324.36,945100],["2022-01-17",11324.36,11792.31,9920.51,10014.1,1632700],["2022-01-18",10294.87,10388.46,9171.79,9639.74,1082100],["2022-01-19",9452.56,9826.92,9171.79,9546.15,602400],["2022-01-20",9452.56,10388.46,9265.38,10201.28,750900],["2022-01-21",10201.28,10294.87,9733.33,9920.51,1346800],["2022-01-24",10014.1,10014.1,9265.38,9358.97,925800],["2022-01-25",9265.38,9639.74,9171.79,9358.97,450200],["2022-01-26",9546.15,9546.15,9358.97,9358.97,585700],["2022-01-27",9452.56,9452.56,9265.38,9358.97,255000],["2022-01-28",9358.97,9452.56,9265.38,9452.56,510700],["2022-02-07",9546.15,10107.69,9546.15,10014.1,354700],["2022-02-08",10014.1,10014.1,9733.33,9920.51,382900],["2022-02-09",9826.92,10294.87,9826.92,10294.87,402900],["2022-02-10",10201.28,10294.87,10107.69,10294.87,356400],["2022-02-11",10107.69,10294.87,10107.69,10294.87,278200],["2022-02-14",10294.87,10294.87,9826.92,9920.51,401900],["2022-02-15",10014.1,10107.69,9826.92,10014.1,240900],["2022-02-16",9920.51,10201.28,9920.51,10107.69,607800],["2022-02-17",10201.28,10762.82,10107.69,10762.82,1255100],["2022-02-18",10669.23,10669.23,10482.05,10575.64,385200],["2022-02-21",10575.64,10669.23,10482.05,10669.23,457200],["2022-02-22",10575.64,10575.64,10294.87,10388.46,852100],["2022-02-23",10669.23,10669.23,10388.46,10482.05,312200],["2022-02-24",10482.05,10482.05,9733.33,10014.1,1077400],["2022-02-25",11605.13,11605.13,9920.51,10201.28,393000],["2022-02-28",10201.28,10294.87,10014.1,10294.87,371800],["2022-03-01",10201.28,10388.46,10201.28,10388.46,562700],["2022-03-02",10482.05,10482.05,10107.69,10201.28,646600],["2022-03-03",10201.28,10482.05,10107.69,10482.05,898800],["2022-03-04",10482.05,10762.82,10388.46,10575.64,944400],["2022-03-07",10575.64,10669.23,10388.46,10669.23,634100],["2022-03-08",10669.23,11137.18,10482.05,10669.23,1358500],["2022-03-09",10762.82,10856.41,10482.05,10669.23,592000],["2022-03-10",10669.23,10762.82,10482.05,10669.23,648000],["2022-03-11",10669.23,11137.18,10575.64,10856.41,1726300],["2022-03-14",10856.41,10950.0,10482.05,10575.64,678000],["2022-03-15",10669.23,10762.82,10482.05,10669.23,498800],["2022-03-16",10762.82,10762.82,10482.05,10575.64,622900],["2022-03-17",10669.23,10762.82,10482.05,10575.64,555900],["2022-03-18",10575.64,10762.82,10482.05,10669.23,435700],["2022-03-21",10669.23,11230.77,10669.23,11043.59,1676400],["2022-03-22",11043.59,11043.59,10762.82,10856.41,745500],["2022-03-23",10856.41,10950.0,10669.23,10762.82,672800],["2022-03-24",10762.82,10762.82,10482.05,10762.82,1164800],["2022-03-25",10669.23,10762.82,10575.64,10762.82,426800],["2022-03-28",10669.23,10762.82,10388.46,10482.05,936600],["2022-03-29",10482.05,10575.64,10294.87,10575.64,541600],["2022-03-30",10482.05,10575.64,10201.28,10294.87,707900],["2022-03-31",10294.87,10388.46,10014.1,10201.28,554400],["2022-04-01",10107.69,10201.28,9826.92,10107.69,835700],["2022-04-04",10201.28,10201.28,10014.1,10201.28,441700],["2022-04-05",10201.28,10201.28,10107.69,10107.69,348000],["2022-04-06",10014.1,10107.69,9920.51,10014.1,341800],["2022-04-07",10014.1,10014.1,9826.92,9920.51,447800],["2022-04-08",9920.51,9920.51,9639.74,9639.74,418300],["2022-04-12",9826.92,9826.92,9265.38,9265.38,497900],["2022-04-13",9265.38,9452.56,9078.21,9452.56,334400],["2022-04-14",9358.97,9639.74,9265.38,9452.56,249600],["2022-04-15",9358.97,9452.56,9171.79,9265.38,247900],["2022-04-18",9265.38,9265.38,8329.49,8423.08,628600],["2022-04-19",8516.67,8610.26,7487.18,7861.54,578300],["2022-04-20",8142.31,8235.9,7393.59,7580.77,547700],["2022-04-21",7580.77,7580.77,6644.87,6925.64,1497700],["2022-04-22",6832.05,7580.77,6832.05,7300.0,466800],["2022-04-25",7393.59,7580.77,6925.64,7112.82,265200],["2022-04-26",7206.41,7300.0,6644.87,7300.0,406900],["2022-04-27",7300.0,7674.36,7112.82,7487.18,315900],["2022-04-28",7580.77,7767.95,7580.77,7767.95,375600],["2022-04-29",7674.36,7861.54,7580.77,7767.95,354400],["2022-05-04",7767.95,8235.9,7767.95,7955.13,416600],["2022-05-05",8048.72,8235.9,7861.54,8048.72,269000],["2022-05-06",7955.13,8048.72,7674.36,7674.36,267300],["2022-05-09",7674.36,7674.36,6925.64,7112.82,436800],["2022-05-10",7019.23,7300.0,6832.05,7300.0,240300],["2022-05-11",7300.0,7580.77,7300.0,7487.18,222900],["2022-05-12",7393.59,7487.18,6925.64,7019.23,365600],["2022-05-13",6925.64,7112.82,6551.28,6644.87,376500],["2022-05-16",6270.51,7300.0,6083.33,6832.05,192100],["2022-05-17",6925.64,7300.0,6832.05,7300.0,343500],["2022-05-18",7300.0,7393.59,7112.82,7206.41,252400],["2022-05-19",7112.82,7206.41,6925.64,7019.23,220100],["2022-05-20",7019.23,7112.82,6925.64,7019.23,345400],["2022-05-23",7019.23,7019.23,6832.05,6832.05,190900],["2022-05-24",7019.23,7019.23,6738.46,6925.64,394500],["2022-05-25",6832.05,7019.23,6832.05,7019.23,332400],["2022-05-26",7019.23,7206.41,7019.23,7112.82,214600],["2022-05-27",7112.82,7206.41,7019.23,7112.82,285500],["2022-05-30",7112.82,7674.36,7112.82,7580.77,988000],["2022-05-31",7487.18,7767.95,7393.59,7580.77,425100],["2022-06-01",7580.77,7580.77,7300.0,7487.18,318200],["2022-06-02",7112.82,7487.18,7112.82,7112.82,275200],["2022-06-03",7112.82,7300.0,7112.82,7206.41,290300],["2022-06-06",7206.41,7674.36,7112.82,7300.0,644300],["2022-06-07",7393.59,7674.36,7300.0,7580.77,912100],["2022-06-08",7580.77,7955.13,7580.77,7674.36,605500],["2022-06-09",7580.77,7674.36,7487.18,7580.77,300300],["2022-06-10",7580.77,7580.77,7206.41,7300.0,522100],["2022-06-13",7300.0,7300.0,6925.64,7019.23,555200],["2022-06-14",6925.64,7206.41,6832.05,6925.64,410900],["2022-06-15",6925.64,7112.82,6457.69,6644.87,505400],["2022-06-16",6738.46,7112.82,6738.46,7019.23,519000],["2022-06-17",6832.05,6925.64,6457.69,6644.87,456300],["2022-06-20",6644.87,6832.05,6270.51,6457.69,449300],["2022-06-21",6457.69,6644.87,6270.51,6364.1,401100],["2022-06-22",6457.69,6457.69,6270.51,6364.1,264800],["2022-06-23",6364.1,6457.69,6364.1,6457.69,148200],["2022-06-24",6457.69,6551.28,6364.1,6364.1,139200],["2022-06-27",6457.69,6551.28,6457.69,6551.28,278900],["2022-06-28",6551.28,6738.46,6457.69,6644.87,293900],["2022-06-29",6551.28,6738.46,6551.28,6738.46,454500],["2022-06-30",6644.87,6738.46,6551.28,6644.87,413700],["2022-07-01",6551.28,6644.87,6457.69,6551.28,263000],["2022-07-04",6644.87,6738.46,6551.28,6644.87,329000],["2022-07-05",6644.87,6738.46,6551.28,6644.87,284000],["2022-07-06",6644.87,6644.87,6551.28,6644.87,159000],["2022-07-07",6644.87,6738.46,6551.28,6644.87,320500],["2022-07-08",6644.87,6925.64,6644.87,6832.05,391300],["2022-07-11",6925.64,7206.41,6832.05,7206.41,710100],["2022-07-12",7112.82,7767.95,7112.82,7767.95,2030300],["2022-07-13",7767.95,7861.54,7393.59,7580.77,661400],["2022-07-14",7487.18,7580.77,7393.59,7393.59,753700],["2022-07-15",7393.59,7487.18,7300.0,7393.59,1113400],["2022-07-18",7487.18,7580.77,7300.0,7487.18,255700],["2022-07-19",7487.18,7861.54,7300.0,7861.54,760800],["2022-07-20",7767.95,7861.54,7487.18,7674.36,485600],["2022-07-21",7580.77,7580.77,7393.59,7487.18,146300],["2022-07-22",7393.59,7487.18,7300.0,7487.18,92200],["2022-07-25",7393.59,7393.59,7206.41,7300.0,154000],["2022-07-26",7300.0,7300.0,7112.82,7112.82,172600],["2022-07-27",7112.82,7206.41,7019.23,7206.41,91900],["2022-07-28",7300.0,7300.0,7112.82,7206.41,114600],["2022-07-29",7206.41,7580.77,7206.41,7487.18,327100],["2022-08-01",7487.18,7487.18,7393.59,7487.18,115100],["2022-08-02",7393.59,7580.77,7300.0,7487.18,622800],["2022-08-03",7393.59,7674.36,7393.59,7580.77,518200],["2022-08-04",7580.77,7767.95,7580.77,7674.36,269800],["2022-08-05",7674.36,7674.36,7487.18,7674.36,239400],["2022-08-08",7674.36,7767.95,7580.77,7767.95,339000],["2022-08-09",7674.36,8048.72,7674.36,8048.72,997400],["2022-08-10",7955.13,8423.08,7955.13,8142.31,603800],["2022-08-11",8235.9,8329.49,7767.95,7767.95,485200],["2022-08-12",7767.95,7861.54,7580.77,7767.95,447700],["2022-08-15",7767.95,8048.72,7767.95,7861.54,204200],["2022-08-16",7861.54,7861.54,7674.36,7767.95,235000],["2022-08-17",7767.95,7767.95,7487.18,7487.18,503300],["2022-08-18",7487.18,7674.36,7487.18,7674.36,279600],["2022-08-19",7487.18,7767.95,7487.18,7580.77,177400],["2022-08-22",7674.36,7674.36,7393.59,7487.18,202400],["2022-08-23",7487.18,7580.77,7393.59,7487.18,159100],["2022-08-24",7487.18,7674.36,7487.18,7674.36,205000],["2022-08-25",7674.36,7955.13,7674.36,7861.54,786100],["2022-08-26",7861.54,7861.54,7674.36,7767.95,86200],["2022-08-29",7580.77,7674.36,7393.59,7580.77,547700],["2022-08-30",7580.77,7674.36,7393.59,7487.18,266600],["2022-08-31",7580.77,7767.95,7487.18,7674.36,280300],["2022-09-05",7674.36,7674.36,7487.18,7580.77,283400],["2022-09-06",7580.77,7861.54,7580.77,7674.36,454100],["2022-09-07",7674.36,7767.95,7393.59,7487.18,334400],["2022-09-08",7487.18,7580.77,7300.0,7300.0,665700],["2022-09-09",7300.0,7487.18,7300.0,7393.59,261900],["2022-09-12",7487.18,7580.77,7393.59,7487.18,109400],["2022-09-13",7393.59,7487.18,7393.59,7487.18,114800],["2022-09-14",7300.0,7487.18,7300.0,7487.18,145500],["2022-09-15",7487.18,7487.18,7393.59,7487.18,65200],["2022-09-16",7393.59,7487.18,7206.41,7300.0,207900],["2022-09-19",7206.41,7300.0,7019.23,7019.23,387200],["2022-09-20",7019.23,7112.82,6925.64,7112.82,211800],["2022-09-21",7019.23,7112.82,7019.23,7112.82,85900],["2022-09-22",7019.23,7206.41,6925.64,7206.41,171700],["2022-09-23",7112.82,7112.82,6925.64,7112.82,107800],["2022-09-26",6925.64,6925.64,6644.87,6644.87,378100],["2022-09-27",6832.05,6832.05,6644.87,6738.46,129300],["2022-09-28",6738.46,6832.05,6551.28,6644.87,198700],["2022-09-29",6738.46,6738.46,6457.69,6644.87,149200],["2022-09-30",6551.28,6644.87,6364.1,6644.87,206900],["2022-10-03",6551.28,6551.28,6270.51,6364.1,130400],["2022-10-04",6457.69,6457.69,6270.51,6270.51,151000],["2022-10-05",6364.1,6644.87,6364.1,6551.28,113200],["2022-10-06",6738.46,6738.46,6364.1,6457.69,154100],["2022-10-07",6364.1,6457.69,6083.33,6176.92,499200],["2022-10-10",6083.33,6364.1,5989.74,6364.1,156000],["2022-10-11",6176.92,6176.92,5521.79,5708.97,445400],["2022-10-12",5708.97,5989.74,5708.97,5989.74,127700],["2022-10-13",6083.33,6083.33,5802.56,5896.15,51300],["2022-10-14",5989.74,5989.74,5896.15,5989.74,117000],["2022-10-17",5989.74,5989.74,5708.97,5802.56,31500],["2022-10-18",5896.15,6083.33,5896.15,5989.74,113400],["2022-10-19",5989.74,5989.74,5802.56,5896.15,98200],["2022-10-20",5896.15,5896.15,5802.56,5896.15,56800],["2022-10-21",5896.15,5896.15,5521.79,5615.38,403100],["2022-10-24",5615.38,5615.38,5241.03,5334.62,237600],["2022-10-25",5147.44,5428.21,5053.85,5334.62,141600],["2022-10-26",5241.03,5334.62,4960.26,5053.85,132000],["2022-10-27",5147.44,5241.03,5053.85,5241.03,110200],["2022-10-28",5334.62,5334.62,5241.03,5241.03,89900],["2022-10-31",5334.62,5334.62,5053.85,5147.44,109900],["2022-11-01",5147.44,5241.03,5053.85,5147.44,60600],["2022-11-02",5053.85,5147.44,4960.26,5147.44,120600],["2022-11-03",5053.85,5053.85,4773.08,4866.67,220900],["2022-11-04",4773.08,4866.67,4585.9,4679.49,154500],["2022-11-07",4679.49,4679.49,4117.95,4305.13,198900],["2022-11-08",4305.13,4398.72,4117.95,4305.13,322200],["2022-11-09",4305.13,4492.31,4305.13,4305.13,57400],["2022-11-10",4305.13,4398.72,4024.36,4117.95,207000],["2022-11-11",4211.54,4305.13,3930.77,4024.36,195000],["2022-11-14",4024.36,4211.54,3837.18,3930.77,212500],["2022-11-15",3930.77,3930.77,3462.82,3556.41,431200],["2022-11-16",3556.41,3930.77,3462.82,3837.18,389400],["2022-11-17",3743.59,4024.36,3743.59,4024.36,181500],["2022-11-18",4024.36,4117.95,3930.77,4117.95,159700],["2022-11-21",4024.36,4398.72,4024.36,4305.13,136700],["2022-11-22",4305.13,4492.31,4211.54,4305.13,232600],["2022-11-23",4398.72,4398.72,4211.54,4305.13,97800],["2022-11-24",4305.13,4398.72,4211.54,4305.13,186100],["2022-11-25",4398.72,4773.08,4305.13,4773.08,1934600],["2022-11-28",4679.49,5147.44,4679.49,5147.44,546600],["2022-11-29",5241.03,5615.38,4960.26,5147.44,535500],["2022-11-30",5147.44,5989.74,5147.44,5989.74,1161300],["2022-12-01",6083.33,6270.51,5708.97,5896.15,418500],["2022-12-02",5802.56,5989.74,5615.38,5989.74,472900],["2022-12-05",5802.56,6083.33,5802.56,5989.74,127000],["2022-12-06",5802.56,5802.56,5334.62,5428.21,410700],["2022-12-07",5334.62,5428.21,5147.44,5241.03,332500],["2022-12-08",5147.44,5802.56,5147.44,5521.79,181100],["2022-12-09",5615.38,5615.38,5334.62,5615.38,199000],["2022-12-12",5521.79,5896.15,5521.79,5615.38,498200],["2022-12-13",5615.38,5615.38,5428.21,5615.38,45600],["2022-12-14",5615.38,5615.38,5428.21,5521.79,82300],["2022-12-15",5615.38,5615.38,5428.21,5615.38,42300],["2022-12-16",5428.21,5521.79,5334.62,5521.79,103500],["2022-12-19",5521.79,5615.38,5334.62,5334.62,112400],["2022-12-20",5428.21,5428.21,5147.44,5147.44,163000],["2022-12-21",5241.03,5428.21,4960.26,4960.26,158900],["2022-12-22",5147.44,5147.44,4960.26,5053.85,128800],["2022-12-23",5053.85,5053.85,4866.67,4960.26,141400],["2022-12-26",4960.26,5053.85,4679.49,4679.49,99600],["2022-12-27",4773.08,4866.67,4585.9,4679.49,241600],["2022-12-28",4679.49,4773.08,4679.49,4773.08,133000],["2022-12-29",4679.49,4866.67,4679.49,4679.49,38300],["2022-12-30",4773.08,5428.21,4679.49,5334.62,301000],["2023-01-03",5334.62,5428.21,5147.44,5334.62,307600],["2023-01-04",5334.62,5334.62,5147.44,5147.44,76200],["2023-01-05",5147.44,5334.62,5053.85,5334.62,139000],["2023-01-06",5241.03,5241.03,5147.44,5147.44,85400],["2023-01-09",5147.44,5334.62,5147.44,5147.44,62400],["2023-01-10",5053.85,5147.44,4960.26,5147.44,60200],["2023-01-11",5053.85,5241.03,5053.85,5147.44,125100],["2023-01-12",5241.03,5334.62,5147.44,5241.03,143200],["2023-01-13",5241.03,5428.21,5241.03,5334.62,120900],["2023-01-16",5334.62,5428.21,5147.44,5334.62,115000],["2023-01-17",5334.62,5334.62,5241.03,5334.62,131100],["2023-01-18",5334.62,5521.79,5241.03,5428.21,224300],["2023-01-19",5428.21,5521.79,5334.62,5428.21,86100],["2023-01-27",5521.79,5615.38,5428.21,5615.38,95600],["2023-01-30",5615.38,5708.97,5521.79,5708.97,239700],["2023-01-31",5615.38,5708.97,5521.79,5615.38,137100],["2023-02-01",5615.38,5708.97,5334.62,5428.21,258500],["2023-02-02",5334.62,5334.62,5053.85,5147.44,479700],["2023-02-03",5147.44,5334.62,5147.44,5147.44,105000],["2023-02-06",5241.03,5428.21,5147.44,5428.21,202700],["2023-02-07",5334.62,5521.79,5334.62,5334.62,1008100],["2023-02-08",5428.21,5428.21,5241.03,5428.21,211300],["2023-02-09",5428.21,5428.21,5241.03,5334.62,109400],["2023-02-10",5241.03,5334.62,5241.03,5334.62,66100],["2023-02-13",5334.62,5334.62,5053.85,5241.03,264200],["2023-02-14",5241.03,5428.21,5241.03,5334.62,980000],["2023-02-15",5428.21,5428.21,5334.62,5428.21,125800],["2023-02-16",5428.21,5708.97,5428.21,5615.38,511800],["2023-02-17",5708.97,5708.97,5521.79,5615.38,2412500],["2023-02-20",5615.38,5615.38,5428.21,5615.38,271600],["2023-02-21",5615.38,5708.97,5521.79,5708.97,395800],["2023-02-22",5615.38,5708.97,5428.21,5521.79,258400],["2023-02-23",5521.79,5521.79,5147.44,5428.21,329600],["2023-02-24",5428.21,5521.79,5241.03,5334.62,85100],["2023-02-27",5428.21,5428.21,5241.03,5241.03,170900],["2023-02-28",5334.62,5334.62,5241.03,5334.62,128900],["2023-03-01",5241.03,5428.21,5241.03,5428.21,80300],["2023-03-02",5428.21,5428.21,5241.03,5241.03,73000],["2023-03-03",5334.62,5428.21,5241.03,5334.62,65100],["2023-03-06",5334.62,5334.62,5241.03,5241.03,102800],["2023-03-07",5241.03,5334.62,5147.44,5147.44,226900],["2023-03-08",5147.44,5241.03,5147.44,5241.03,44100],["2023-03-09",5241.03,5241.03,5147.44,5241.03,122900],["2023-03-10",5241.03,5241.03,5147.44,5241.03,90200],["2023-03-13",5241.03,5334.62,5147.44,5334.62,174000],["2023-03-14",5241.03,5334.62,5147.44,5147.44,72000],["2023-03-15",5241.03,5334.62,5241.03,5334.62,102500],["2023-03-16",5241.03,5241.03,5147.44,5241.03,103500],["2023-03-17",5334.62,5334.62,5147.44,5241.03,94500],["2023-03-20",5241.03,5241.03,5147.44,5147.44,147700],["2023-03-21",5147.44,5241.03,5053.85,5147.44,80700],["2023-03-22",5147.44,5241.03,5053.85,5147.44,78900],["2023-03-23",5147.44,5147.44,5053.85,5147.44,74300],["2023-03-24",5147.44,5241.03,5053.85,5147.44,53900],["2023-03-27",5241.03,5241.03,5053.85,5241.03,65000],["2023-03-28",5241.03,5241.03,5053.85,5241.03,81300],["2023-03-29",5147.44,5241.03,5147.44,5147.44,129900],["2023-03-30",5241.03,5334.62,5147.44,5241.03,56200],["2023-03-31",5334.62,5334.62,5147.44,5241.03,50800],["2023-04-03",5147.44,5334.62,5147.44,5241.03,70600],["2023-04-04",5241.03,5241.03,5147.44,5241.03,77200],["2023-04-05",5241.03,5334.62,5147.44,5334.62,247200],["2023-04-06",5334.62,5521.79,5334.62,5334.62,234800],["2023-04-07",5428.21,5428.21,5147.44,5334.62,97800],["2023-04-10",5241.03,5334.62,5241.03,5241.03,188500],["2023-04-11",5241.03,5334.62,5147.44,5334.62,64200],["2023-04-12",5334.62,5428.21,5147.44,5428.21,204900],["2023-04-13",5428.21,5521.79,5241.03,5428.21,235800],["2023-04-14",5428.21,5428.21,5241.03,5241.03,154400],["2023-04-17",5241.03,5241.03,5147.44,5147.44,68300],["2023-04-18",5241.03,5241.03,5147.44,5241.03,65500],["2023-04-19",5241.03,5334.62,5147.44,5334.62,98700],["2023-04-20",5241.03,5241.03,5147.44,5241.03,80500],["2023-04-21",5241.03,5241.03,5147.44,5241.03,98700],["2023-04-24",5147.44,5241.03,5053.85,5053.85,263200],["2023-04-25",5053.85,5147.44,4960.26,5053.85,94100],["2023-04-26",5053.85,5147.44,5053.85,5147.44,38700],["2023-04-27",5241.03,5241.03,5053.85,5147.44,119400],["2023-04-28",5147.44,5241.03,4585.9,5241.03,101200],["2023-05-04",5147.44,5241.03,5147.44,5241.03,177900],["2023-05-05",5241.03,5334.62,5147.44,5241.03,90900],["2023-05-08",5241.03,5989.74,5241.03,5708.97,841600],["2023-05-09",5708.97,5708.97,5428.21,5521.79,183100],["2023-05-10",5615.38,5615.38,5428.21,5521.79,260400],["2023-05-11",5428.21,5615.38,5428.21,5521.79,226600],["2023-05-12",5428.21,5521.79,5428.21,5521.79,235500],["2023-05-15",5521.79,5615.38,5428.21,5521.79,414200],["2023-05-16",5615.38,5989.74,5521.79,5802.56,1021900],["2023-05-17",5802.56,5896.15,5615.38,5615.38,289500],["2023-05-18",5615.38,5708.97,5521.79,5615.38,287500],["2023-05-19",5615.38,5615.38,5428.21,5521.79,303700],["2023-05-22",5521.79,5615.38,5428.21,5521.79,351100],["2023-05-23",5428.21,5521.79,5334.62,5428.21,247100],["2023-05-24",5428.21,5521.79,5428.21,5521.79,133900],["2023-05-25",5521.79,5521.79,5334.62,5428.21,188100],["2023-05-26",5428.21,5615.38,5428.21,5615.38,379700],["2023-05-29",5615.38,5802.56,5521.79,5802.56,517900],["2023-05-30",5802.56,5802.56,5615.38,5708.97,517800],["2023-05-31",5802.56,6176.92,5708.97,5989.74,1379800],["2023-06-01",6083.33,6364.1,5989.74,6176.92,830400],["2023-06-02",6364.1,6364.1,5802.56,5989.74,997100],["2023-06-05",5989.74,6083.33,5896.15,5989.74,560000],["2023-06-06",5989.74,6270.51,5989.74,6083.33,644700],["2023-06-07",6083.33,6270.51,5989.74,6270.51,578500],["2023-06-08",6176.92,6551.28,6176.92,6176.92,1153900],["2023-06-09",6270.51,6457.69,6083.33,6364.1,622400],["2023-06-12",6551.28,7019.23,6364.1,6925.64,1451700],["2023-06-13",6925.64,6925.64,6551.28,6738.46,703800],["2023-06-14",6644.87,6738.46,6364.1,6364.1,1003600],["2023-06-15",6270.51,6364.1,6176.92,6270.51,492400],["2023-06-16",6270.51,6364.1,6083.33,6176.92,650100],["2023-06-19",6083.33,6270.51,5896.15,5896.15,1157900],["2023-06-20",5989.74,6083.33,5896.15,5989.74,641300],["2023-06-21",5989.74,6083.33,5896.15,5989.74,518700],["2023-06-22",5989.74,6176.92,5989.74,6176.92,769400],["2023-06-23",6176.92,6176.92,5989.74,6083.33,331300],["2023-06-26",6083.33,6176.92,5802.56,5896.15,444800],["2023-06-27",5989.74,5989.74,5802.56,5896.15,291300],["2023-06-28",5802.56,5989.74,5802.56,5896.15,366300],["2023-06-29",5896.15,5989.74,5802.56,5802.56,279600],["2023-06-30",5802.56,5896.15,5708.97,5896.15,337700],["2023-07-03",5802.56,5989.74,5708.97,5989.74,155500],["2023-07-04",5896.15,5989.74,5802.56,5989.74,308300],["2023-07-05",5989.74,6083.33,5896.15,5896.15,188700],["2023-07-06",5896.15,5989.74,5802.56,5802.56,230100],["2023-07-07",5802.56,5896.15,5708.97,5896.15,185000],["2023-07-10",5896.15,5989.74,5802.56,5896.15,219300],["2023-07-11",5896.15,5989.74,5802.56,5989.74,257700],["2023-07-12",5896.15,5989.74,5802.56,5989.74,243900],["2023-07-13",5989.74,6176.92,5989.74,6176.92,879000],["2023-07-14",6176.92,6270.51,5989.74,6176.92,584700],["2023-07-17",6176.92,6270.51,6083.33,6176.92,400900],["2023-07-18",6176.92,6270.51,5989.74,6176.92,874000],["2023-07-19",6176.92,6176.92,5896.15,5989.74,618800],["2023-07-20",5989.74,5989.74,5896.15,5989.74,434800],["2023-07-21",5896.15,5989.74,5896.15,5989.74,293500],["2023-07-24",5896.15,5989.74,5802.56,5896.15,619400],["2023-07-25",5896.15,5989.74,5802.56,5896.15,596400],["2023-07-26",5896.15,5989.74,5802.56,5896.15,437700],["2023-07-27",5896.15,5896.15,5708.97,5896.15,758300],["2023-07-28",5802.56,5896.15,5708.97,5802.56,634500],["2023-07-31",5802.56,5896.15,5708.97,5896.15,600800],["2023-08-01",5802.56,5896.15,5708.97,5802.56,542800],["2023-08-02",5802.56,5896.15,5708.97,5896.15,869400],["2023-08-03",5896.15,5896.15,5708.97,5802.56,445100],["2023-08-04",5802.56,5896.15,5708.97,5896.15,365500],["2023-08-07",5896.15,5896.15,5802.56,5896.15,574500],["2023-08-08",5896.15,6364.1,5896.15,6270.51,2602600],["2023-08-09",6176.92,6270.51,6176.92,6270.51,925600],["2023-08-10",6270.51,6270.51,5989.74,6083.33,951300],["2023-08-11",6083.33,6083.33,5802.56,6083.33,810600],["2023-08-14",6083.33,6083.33,5989.74,6083.33,428900],["2023-08-15",6083.33,6176.92,5989.74,6083.33,330500],["2023-08-16",5989.74,5989.74,5896.15,5989.74,638100],["2023-08-17",5989.74,6083.33,5896.15,5896.15,464100],["2023-08-18",5802.56,5896.15,5334.62,5334.62,1226600],["2023-08-21",5428.21,5615.38,5334.62,5428.21,616100],["2023-08-22",5521.79,5615.38,5241.03,5521.79,457300],["2023-08-23",5428.21,5521.79,5334.62,5521.79,222000],["2023-08-24",5428.21,5521.79,5334.62,5428.21,266200],["2023-08-25",5428.21,5521.79,5334.62,5521.79,197000],["2023-08-28",5521.79,5521.79,5428.21,5521.79,241600],["2023-08-29",5428.21,5615.38,5428.21,5521.79,161200],["2023-08-30",5521.79,5521.79,5428.21,5521.79,242700],["2023-08-31",5428.21,5615.38,5428.21,5615.38,223400],["2023-09-05",5615.38,5708.97,5428.21,5615.38,276100],["2023-09-06",5521.79,5615.38,5428.21,5615.38,342500],["2023-09-07",5521.79,5615.38,5428.21,5615.38,452500],["2023-09-08",5615.38,5615.38,5428.21,5521.79,420200],["2023-09-11",5521.79,5615.38,5334.62,5428.21,483800],["2023-09-12",5428.21,5521.79,5334.62,5521.79,221600],["2023-09-13",5428.21,5521.79,5334.62,5521.79,410100],["2023-09-14",5521.79,5521.79,5334.62,5428.21,182000],["2023-09-15",5428.21,5521.79,5334.62,5428.21,208900],["2023-09-18",5428.21,5428.21,5334.62,5428.21,190800],["2023-09-19",5334.62,5428.21,5241.03,5334.62,302100],["2023-09-20",5334.62,5428.21,5241.03,5428.21,111200],["2023-09-21",5334.62,5428.21,5241.03,5241.03,121000],["2023-09-22",5241.03,5334.62,4866.67,5147.44,698400],["2023-09-25",5147.44,5147.44,4866.67,4866.67,430100],["2023-09-26",4960.26,5053.85,4773.08,4866.67,311100],["2023-09-27",4866.67,4866.67,4679.49,4866.67,195100],["2023-09-28",4773.08,4866.67,4679.49,4773.08,132100],["2023-09-29",4773.08,4866.67,4773.08,4866.67,232400],["2023-10-02",4773.08,4960.26,4773.08,4960.26,141000],["2023-10-03",4960.26,4960.26,4773.08,4866.67,167500],["2023-10-04",4773.08,4866.67,4679.49,4773.08,128600],["2023-10-05",4773.08,4866.67,4679.49,4773.08,70000],["2023-10-06",4773.08,4773.08,4679.49,4773.08,152800],["2023-10-09",4679.49,4866.67,4679.49,4773.08,218200],["2023-10-10",4773.08,4960.26,4679.49,4866.67,311400],["2023-10-11",4866.67,4866.67,4773.08,4866.67,112900],["2023-10-12",4773.08,4866.67,4773.08,4866.67,167700],["2023-10-13",4866.67,4866.67,4773.08,4773.08,107100],["2023-10-16",4773.08,4866.67,4679.49,4679.49,246400],["2023-10-17",4679.49,4866.67,4679.49,4679.49,115000],["2023-10-18",4679.49,4773.08,4585.9,4679.49,202200],["2023-10-19",4585.9,4679.49,4492.31,4585.9,171900],["2023-10-20",4492.31,4679.49,4492.31,4679.49,143200],["2023-10-23",4679.49,4679.49,4492.31,4585.9,95300],["2023-10-24",4585.9,4679.49,4492.31,4679.49,74600],["2023-10-25",4679.49,4679.49,4492.31,4585.9,52500],["2023-10-26",4585.9,4585.9,4211.54,4305.13,250600],["2023-10-27",4305.13,4305.13,4211.54,4305.13,85300],["2023-10-30",4305.13,4398.72,4305.13,4305.13,43900],["2023-10-31",4305.13,4398.72,4117.95,4117.95,44500],["2023-11-01",4211.54,4305.13,4117.95,4305.13,39900],["2023-11-02",4211.54,4492.31,4211.54,4398.72,218000],["2023-11-03",4398.72,4492.31,4305.13,4398.72,164500],["2023-11-06",4398.72,4398.72,4211.54,4305.13,92400],["2023-11-07",4305.13,4398.72,4211.54,4305.13,37800],["2023-11-08",4305.13,4398.72,4211.54,4398.72,125700],["2023-11-09",4398.72,4492.31,4305.13,4398.72,181600],["2023-11-10",4492.31,4773.08,4398.72,4585.9,378800],["2023-11-13",4679.49,4679.49,4492.31,4679.49,197300],["2023-11-14",4585.9,4679.49,4492.31,4585.9,106800],["2023-11-15",4585.9,4679.49,4585.9,4585.9,157300],["2023-11-16",4492.31,4585.9,4492.31,4585.9,153200],["2023-11-17",4585.9,4585.9,4398.72,4492.31,231600],["2023-11-20",4492.31,4492.31,4398.72,4492.31,115800],["2023-11-21",4492.31,4492.31,4398.72,4492.31,66100],["2023-11-22",4492.31,4585.9,4398.72,4492.31,123600],["2023-11-23",4492.31,4585.9,4398.72,4492.31,188300],["2023-11-24",4398.72,4492.31,4305.13,4398.72,73100],["2023-11-27",4398.72,4492.31,4305.13,4398.72,62500],["2023-11-28",4398.72,4398.72,4305.13,4398.72,55800],["2023-11-29",4305.13,4398.72,4211.54,4398.72,131200],["2023-11-30",4398.72,4398.72,4211.54,4398.72,277500],["2023-12-01",4305.13,4398.72,4305.13,4305.13,220600],["2023-12-04",4305.13,4492.31,4305.13,4492.31,364300],["2023-12-05",4398.72,4492.31,4305.13,4398.72,148900],["2023-12-06",4398.72,4492.31,4305.13,4398.72,137300],["2023-12-07",4305.13,4492.31,4305.13,4398.72,254100],["2023-12-08",4305.13,4492.31,4305.13,4398.72,189900],["2023-12-11",4305.13,4398.72,4305.13,4305.13,81500],["2023-12-12",4305.13,4398.72,4305.13,4398.72,51100],["2023-12-13",4398.72,4585.9,4398.72,4492.31,326100],["2023-12-14",4492.31,4492.31,4305.13,4492.31,171500],["2023-12-15",4398.72,4492.31,4305.13,4492.31,128500],["2023-12-18",4398.72,4492.31,4398.72,4398.72,98300],["2023-12-19",4398.72,4492.31,4398.72,4492.31,58100],["2023-12-20",4398.72,4492.31,4398.72,4492.31,52100],["2023-12-21",4492.31,4492.31,4305.13,4492.31,200000],["2023-12-22",4398.72,4492.31,4398.72,4492.31,65200],["2023-12-25",4398.72,4585.9,4398.72,4585.9,228400],["2023-12-26",4585.9,4585.9,4398.72,4492.31,20000],["2023-12-27",4492.31,4492.31,4398.72,4492.31,161700],["2023-12-28",4492.31,4492.31,4398.72,4492.31,88600],["2023-12-29",4398.72,4492.31,4398.72,4492.31,75300],["2024-01-02",4492.31,4492.31,4398.72,4398.72,90900],["2024-01-03",4398.72,4492.31,4398.72,4492.31,72300],["2024-01-04",4398.72,4492.31,4398.72,4492.31,63000],["2024-01-05",4398.72,4679.49,4398.72,4585.9,614700],["2024-01-08",4585.9,4679.49,4492.31,4679.49,204400],["2024-01-09",4585.9,4866.67,4585.9,4773.08,467400],["2024-01-10",4773.08,4866.67,4679.49,4773.08,376000],["2024-01-11",4773.08,4773.08,4679.49,4773.08,397600],["2024-01-12",4679.49,4773.08,4585.9,4585.9,89600],["2024-01-15",4585.9,4773.08,4585.9,4773.08,320900],["2024-01-16",4679.49,4773.08,4679.49,4679.49,161500],["2024-01-17",4773.08,4773.08,4679.49,4679.49,408200],["2024-01-18",4679.49,4679.49,4679.49,4679.49,66500],["2024-01-19",4679.49,4773.08,4679.49,4773.08,143400],["2024-01-22",4679.49,4773.08,4679.49,4679.49,188100],["2024-01-23",4679.49,4773.08,4679.49,4679.49,97600],["2024-01-24",4679.49,4773.08,4679.49,4679.49,89000],["2024-01-25",4679.49,4773.08,4679.49,4679.49,60900],["2024-01-26",4773.08,4773.08,4679.49,4773.08,76200],["2024-01-29",4679.49,4773.08,4679.49,4679.49,104300],["2024-01-30",4679.49,4773.08,4679.49,4679.49,124700],["2024-01-31",4679.49,4773.08,4679.49,4773.08,89400],["2024-02-01",4679.49,4773.08,4679.49,4773.08,50000],["2024-02-02",4773.08,4773.08,4679.49,4773.08,38700],["2024-02-05",4773.08,4866.67,4773.08,4866.67,313100],["2024-02-06",4866.67,4960.26,4866.67,4960.26,327000],["2024-02-07",4866.67,4960.26,4866.67,4960.26,131900],["2024-02-15",4960.26,4960.26,4866.67,4960.26,145000],["2024-02-16",4960.26,5053.85,4866.67,4960.26,108500],["2024-02-19",4866.67,4960.26,4866.67,4960.26,90200],["2024-02-20",4866.67,4960.26,4866.67,4960.26,82000],["2024-02-21",4960.26,5053.85,4866.67,4960.26,159400],["2024-02-22",4960.26,5053.85,4960.26,5053.85,75500],["2024-02-23",4960.26,5053.85,4866.67,4866.67,135700],["2024-02-26",4960.26,4960.26,4866.67,4960.26,103600],["2024-02-27",4866.67,4960.26,4866.67,4960.26,101700],["2024-02-28",4866.67,5053.85,4866.67,5053.85,208500],["2024-02-29",4960.26,4960.26,4866.67,4960.26,52700],["2024-03-01",4960.26,5053.85,4866.67,5053.85,221800],["2024-03-04",5053.85,5615.38,5053.85,5334.62,614700],["2024-03-05",5147.44,5334.62,5147.44,5334.62,238700],["2024-03-06",5334.62,5428.21,5241.03,5334.62,205500],["2024-03-07",5241.03,5428.21,5147.44,5428.21,580500],["2024-03-08",5334.62,5428.21,4679.49,5334.62,88200],["2024-03-11",5334.62,5521.79,5334.62,5521.79,534300],["2024-03-12",5521.79,5521.79,5334.62,5334.62,151100],["2024-03-13",5334.62,5615.38,5241.03,5615.38,859100],["2024-03-14",5428.21,6176.92,5428.21,6176.92,4606300],["2024-03-15",6176.92,6457.69,5989.74,6176.92,546700],["2024-03-18",6176.92,6457.69,5989.74,6270.51,791600],["2024-03-19",6270.51,6457.69,5615.38,6364.1,725800],["2024-03-20",6364.1,6551.28,6364.1,6457.69,600900],["2024-03-21",6457.69,6551.28,6176.92,6364.1,291100],["2024-03-22",6270.51,6832.05,6270.51,6832.05,3242100],["2024-03-25",6832.05,7112.82,6644.87,6832.05,293200],["2024-03-26",6738.46,6832.05,6644.87,6738.46,247600],["2024-03-27",6738.46,7019.23,6738.46,6925.64,1517300],["2024-03-28",6925.64,7674.36,6925.64,7674.36,1351200],["2024-03-29",8142.31,8423.08,7580.77,7580.77,267000],["2024-04-01",7674.36,7674.36,7393.59,7580.77,341000],["2024-04-02",7487.18,7674.36,7393.59,7674.36,303000],["2024-04-03",7767.95,8235.9,7487.18,7955.13,1999000],["2024-04-04",8048.72,8235.9,7767.95,8235.9,763800],["2024-04-05",8142.31,8142.31,7955.13,8048.72,199100],["2024-04-08",8048.72,8048.72,7393.59,7580.77,268400],["2024-04-09",7487.18,7487.18,7300.0,7393.59,206000],["2024-04-10",7300.0,7487.18,7112.82,7206.41,93700],["2024-04-11",7206.41,7206.41,6644.87,6832.05,145900],["2024-04-12",6832.05,7393.59,6738.46,7019.23,96800],["2024-04-15",6925.64,7393.59,6832.05,6832.05,92900],["2024-04-16",6832.05,7112.82,6644.87,6925.64,115900],["2024-04-17",6644.87,7112.82,6644.87,6832.05,44800],["2024-04-19",6925.64,7019.23,6270.51,6551.28,60000],["2024-04-22",6551.28,7206.41,6457.69,6832.05,12700],["2024-04-23",6738.46,6738.46,6457.69,6551.28,69700],["2024-04-24",6738.46,6738.46,6644.87,6644.87,76500],["2024-04-25",6644.87,6644.87,6551.28,6551.28,30000],["2024-04-26",6551.28,6551.28,6270.51,6364.1,73400],["2024-05-02",6364.1,6457.69,6270.51,6457.69,60600],["2024-05-03",6457.69,6738.46,6457.69,6644.87,58800],["2024-05-06",6644.87,6738.46,6644.87,6738.46,11700],["2024-05-07",6644.87,6644.87,6457.69,6551.28,49800],["2024-05-08",6551.28,6644.87,6457.69,6644.87,63200],["2024-05-09",6551.28,6644.87,6551.28,6551.28,193800],["2024-05-10",6551.28,6738.46,6457.69,6457.69,82700],["2024-05-13",6457.69,6551.28,6457.69,6457.69,75800],["2024-05-14",6457.69,6551.28,6364.1,6364.1,46200],["2024-05-15",6457.69,6457.69,6176.92,6364.1,60675],["2024-05-16",6364.1,6551.28,6364.1,6457.69,56600],["2024-05-17",6457.69,6457.69,6364.1,6457.69,32300],["2024-05-20",6551.28,7019.23,6551.28,7019.23,408600],["2024-05-21",7112.82,7674.36,7112.82,7206.41,114700],["2024-05-22",7300.0,7300.0,6925.64,6925.64,2075200],["2024-05-23",7112.82,7112.82,6738.46,6925.64,64100],["2024-05-24",6551.28,7206.41,6457.69,6832.05,189300],["2024-05-27",6925.64,7019.23,6551.28,7019.23,232100],["2024-05-28",6925.64,6925.64,6644.87,6832.05,73900],["2024-05-29",6832.05,7019.23,6644.87,6925.64,74500],["2024-05-30",6832.05,7580.77,6832.05,7112.82,175700],["2024-05-31",7019.23,7019.23,6738.46,6738.46,1064900],["2024-06-03",7112.82,7112.82,6738.46,6738.46,58300],["2024-06-04",6738.46,6925.64,6738.46,6832.05,236700],["2024-06-05",7019.23,7112.82,6738.46,6832.05,120500],["2024-06-06",6925.64,6925.64,6644.87,6738.46,44400],["2024-06-07",6925.64,7019.23,6738.46,6738.46,76400],["2024-06-10",6738.46,6925.64,6644.87,6738.46,56600],["2024-06-11",6925.64,7206.41,6738.46,7112.82,452700],["2024-06-12",7300.0,7674.36,7206.41,7487.18,597800],["2024-06-13",7487.18,7674.36,7206.41,7300.0,344700],["2024-06-14",7393.59,7393.59,6925.64,6925.64,343000],["2024-06-17",7019.23,7206.41,6925.64,7206.41,171400],["2024-06-18",7206.41,7393.59,7112.82,7393.59,361100],["2024-06-19",7393.59,7487.18,7112.82,7300.0,218700],["2024-06-20",7300.0,7767.95,7300.0,7487.18,694700],["2024-06-21",7487.18,7767.95,7300.0,7674.36,863500],["2024-06-24",7580.77,7674.36,7300.0,7393.59,548800],["2024-06-25",7300.0,7393.59,7019.23,7206.41,410700],["2024-06-26",7112.82,7112.82,6738.46,7019.23,448800],["2024-06-27",6925.64,6925.64,6644.87,6832.05,200300],["2024-06-28",6832.05,6832.05,6364.1,6551.28,382100],["2024-07-01",6551.28,6551.28,6364.1,6457.69,109600],["2024-07-02",6457.69,6644.87,6364.1,6551.28,108800],["2024-07-03",6551.28,6644.87,6364.1,6457.69,142400],["2024-07-04",6457.69,7019.23,6457.69,6925.64,428900],["2024-07-05",6738.46,6925.64,6644.87,6925.64,120100],["2024-07-08",6925.64,6925.64,6551.28,6738.46,202900],["2024-07-09",6644.87,6738.46,6551.28,6738.46,122600],["2024-07-10",6738.46,7019.23,6644.87,6925.64,2373700],["2024-07-11",6925.64,6925.64,6738.46,6738.46,2334950],["2024-07-12",6832.05,6832.05,6644.87,6644.87,2447700],["2024-07-15",6738.46,7019.23,6738.46,6925.64,324300],["2024-07-16",6925.64,6925.64,6832.05,6832.05,163800],["2024-07-17",6832.05,6832.05,6551.28,6644.87,4663550],["2024-07-18",6551.28,6644.87,6551.28,6644.87,60000],["2024-07-19",6551.28,6738.46,6551.28,6644.87,62000],["2024-07-22",6551.28,6644.87,6551.28,6551.28,22100],["2024-07-23",6551.28,6644.87,6457.69,6551.28,78300],["2024-07-24",6457.69,6644.87,6457.69,6644.87,69300],["2024-07-25",6551.28,6551.28,6457.69,6551.28,40900],["2024-07-26",6551.28,6644.87,6457.69,6644.87,28400],["2024-07-29",6551.28,6551.28,6457.69,6551.28,31200],["2024-07-30",6551.28,6551.28,6457.69,6551.28,49700],["2024-07-31",6457.69,6551.28,6364.1,6457.69,49200],["2024-08-01",6457.69,6457.69,5896.15,6176.92,131300],["2024-08-02",6083.33,6270.51,5989.74,6176.92,31000],["2024-08-05",6270.51,6270.51,5708.97,5708.97,55200],["2024-08-06",6083.33,6083.33,5896.15,5989.74,39900],["2024-08-07",5896.15,5989.74,5802.56,5989.74,47300],["2024-08-08",5896.15,6083.33,5896.15,6083.33,62700],["2024-08-09",6083.33,6176.92,6083.33,6083.33,131100],["2024-08-12",5989.74,6083.33,5989.74,5989.74,24600],["2024-08-13",5989.74,6083.33,5989.74,5989.74,20100],["2024-08-14",5989.74,6083.33,5989.74,5989.74,24700],["2024-08-15",5989.74,6083.33,5989.74,6083.33,28500],["2024-08-16",5989.74,6176.92,5989.74,6083.33,277500],["2024-08-19",6083.33,6364.1,6083.33,6176.92,116400],["2024-08-20",6176.92,6270.51,6176.92,6270.51,35000],["2024-08-21",6270.51,6457.69,6270.51,6364.1,45600],["2024-08-22",6457.69,6457.69,6270.51,6364.1,63100],["2024-08-23",6457.69,6457.69,6270.51,6364.1,12800],["2024-08-26",6270.51,6364.1,6270.51,6364.1,49000],["2024-08-27",6364.1,6364.1,5802.56,6270.51,95100],["2024-08-28",6270.51,6457.69,6270.51,6364.1,147100],["2024-08-29",6364.1,6364.1,6364.1,6364.1,94600],["2024-08-30",6364.1,6457.69,6364.1,6364.1,28100],["2024-09-04",6364.1,6364.1,6364.1,6364.1,38300],["2024-09-05",6364.1,6738.46,6270.51,6364.1,98400],["2024-09-06",6457.69,6457.69,6364.1,6364.1,74200],["2024-09-09",6364.1,6457.69,6364.1,6457.69,52600],["2024-09-10",6457.69,6457.69,6270.51,6364.1,89400],["2024-09-11",6270.51,6364.1,6270.51,6364.1,16400],["2024-09-12",6457.69,6738.46,6457.69,6457.69,3000],["2024-09-13",6457.69,6551.28,6457.69,6457.69,89300],["2024-09-16",6457.69,6457.69,6364.1,6364.1,31400],["2024-09-17",6457.69,6551.28,6364.1,6457.69,84500],["2024-09-18",6551.28,6551.28,6364.1,6457.69,35200],["2024-09-19",6457.69,6551.28,6457.69,6457.69,72100],["2024-09-20",6551.28,6644.87,6457.69,6644.87,1596500],["2024-09-23",6551.28,6551.28,6364.1,6364.1,106200],["2024-09-24",6457.69,6644.87,6457.69,6457.69,24100],["2024-09-25",6457.69,6644.87,6457.69,6551.28,49800],["2024-09-26",6551.28,6644.87,6457.69,6551.28,100300],["2024-09-27",6551.28,6551.28,6457.69,6457.69,37300],["2024-09-30",6551.28,6551.28,6364.1,6551.28,85500],["2024-10-01",6457.69,6551.28,6457.69,6457.69,34900],["2024-10-02",6457.69,6551.28,6457.69,6457.69,40600],["2024-10-03",6457.69,6457.69,6364.1,6364.1,103200],["2024-10-04",6457.69,6457.69,6364.1,6457.69,11200],["2024-10-07",6457.69,6457.69,6364.1,6364.1,22700],["2024-10-08",6364.1,6364.1,6364.1,6364.1,24200],["2024-10-09",6364.1,6364.1,6364.1,6364.1,49200],["2024-10-10",6364.1,6364.1,6364.1,6364.1,62200],["2024-10-11",6364.1,6364.1,6364.1,6364.1,35000],["2024-10-14",6457.69,6457.69,6457.69,6457.69,299200],["2024-10-15",6364.1,6457.69,6364.1,6457.69,12800],["2024-10-16",6457.69,6457.69,6364.1,6457.69,53800],["2024-10-17",6457.69,6457.69,6457.69,6457.69,33600],["2024-10-18",6551.28,6551.28,6551.28,6551.28,157100],["2024-10-21",6644.87,6738.46,6551.28,6644.87,118200],["2024-10-22",6551.28,6551.28,6551.28,6551.28,38000],["2024-10-23",6551.28,6551.28,5708.97,6270.51,77600],["2024-10-24",6644.87,6644.87,6270.51,6551.28,42600],["2024-10-25",6551.28,6551.28,6457.69,6551.28,51700],["2024-10-28",6551.28,6644.87,6551.28,6551.28,2514300],["2024-10-29",6551.28,6551.28,6551.28,6551.28,45800],["2024-10-30",6551.28,6738.46,6551.28,6644.87,106300],["2024-10-31",6738.46,6738.46,6644.87,6738.46,3383600],["2024-11-01",6738.46,6738.46,6738.46,6738.46,79700],["2024-11-04",6738.46,6738.46,6551.28,6644.87,2906900],["2024-11-05",6551.28,6738.46,6551.28,6644.87,31700],["2024-11-06",6738.46,6738.46,6644.87,6644.87,1668600],["2024-11-07",6644.87,6644.87,6457.69,6644.87,90400],["2024-11-08",6644.87,6738.46,6551.28,6644.87,77800],["2024-11-11",6644.87,6644.87,6551.28,6551.28,117900],["2024-11-12",6644.87,6738.46,6551.28,6738.46,147200],["2024-11-13",6738.46,7206.41,6738.46,7112.82,304800],["2024-11-14",7112.82,7112.82,6738.46,6832.05,36500],["2024-11-15",6738.46,6738.46,6644.87,6644.87,69100],["2024-11-18",7206.41,7206.41,6738.46,6832.05,124200],["2024-11-19",6832.05,6925.64,6832.05,6832.05,46000],["2024-11-20",6738.46,6738.46,6644.87,6738.46,135400],["2024-11-21",6644.87,6644.87,6551.28,6644.87,42700],["2024-11-22",6551.28,6644.87,6551.28,6644.87,147200],["2024-11-25",6925.64,6925.64,6551.28,6738.46,82400],["2024-11-26",6738.46,6925.64,6644.87,6644.87,86000],["2024-11-27",6738.46,6738.46,6644.87,6644.87,58500],["2024-11-28",6644.87,6738.46,6644.87,6738.46,26600],["2024-11-29",6644.87,6832.05,6644.87,6832.05,39500],["2024-12-02",6738.46,6738.46,6644.87,6738.46,16800],["2024-12-03",6738.46,6738.46,6644.87,6738.46,27800],["2024-12-04",6738.46,6832.05,6738.46,6832.05,109100],["2024-12-05",6738.46,6832.05,6738.46,6738.46,25600],["2024-12-06",6738.46,6832.05,6738.46,6738.46,67500],["2024-12-09",6832.05,6832.05,6738.46,6832.05,24200],["2024-12-10",6832.05,7112.82,6738.46,7019.23,202800],["2024-12-11",7019.23,7019.23,6925.64,6925.64,20700],["2024-12-12",6925.64,6925.64,6738.46,6738.46,96200],["2024-12-13",6738.46,6738.46,6738.46,6738.46,23500],["2024-12-16",6738.46,6738.46,6644.87,6644.87,42800],["2024-12-17",6644.87,6738.46,6644.87,6644.87,33000],["2024-12-18",6738.46,6738.46,6644.87,6644.87,47000],["2024-12-19",6644.87,6644.87,6551.28,6644.87,33700],["2024-12-20",6551.28,6644.87,6551.28,6644.87,45600],["2024-12-23",6644.87,6644.87,6644.87,6644.87,31000],["2024-12-24",6644.87,7112.82,6551.28,6644.87,95500],["2024-12-25",6551.28,6644.87,6551.28,6644.87,39200],["2024-12-26",6644.87,6644.87,6644.87,6644.87,73800],["2024-12-27",6644.87,6644.87,6457.69,6457.69,58800],["2024-12-30",6551.28,6551.28,6551.28,6551.28,47400],["2024-12-31",6738.46,6738.46,6551.28,6551.28,45500],["2025-01-02",6551.28,6738.46,6551.28,6738.46,24800],["2025-01-03",6644.87,6644.87,6644.87,6644.87,33200],["2025-01-06",6551.28,6738.46,6551.28,6644.87,52600],["2025-01-07",6644.87,6644.87,6551.28,6551.28,39900],["2025-01-08",6551.28,6644.87,6551.28,6644.87,4700],["2025-01-09",6738.46,6738.46,6644.87,6644.87,10200],["2025-01-10",6551.28,6551.28,6457.69,6551.28,31800],["2025-01-13",6457.69,6457.69,6457.69,6457.69,10500],["2025-01-14",6551.28,6551.28,6551.28,6551.28,1300],["2025-01-15",6457.69,6644.87,6457.69,6644.87,35600],["2025-01-16",6644.87,6644.87,6644.87,6644.87,47800],["2025-01-17",6644.87,6644.87,6644.87,6644.87,17100],["2025-01-20",6551.28,6644.87,6551.28,6644.87,30900],["2025-01-21",6644.87,6738.46,6644.87,6644.87,20500],["2025-01-22",6644.87,6644.87,6551.28,6644.87,66800],["2025-01-23",6644.87,6738.46,6644.87,6738.46,22700],["2025-01-24",6738.46,6738.46,6644.87,6738.46,95900],["2025-02-03",6738.46,6832.05,6644.87,6738.46,59400],["2025-02-04",6738.46,6832.05,6738.46,6832.05,17000],["2025-02-05",6925.64,6925.64,6738.46,6832.05,41000],["2025-02-06",6738.46,6832.05,6644.87,6738.46,107600],["2025-02-07",6738.46,6925.64,6738.46,6925.64,123700],["2025-02-10",6925.64,6925.64,6738.46,6738.46,56400],["2025-02-11",6738.46,6832.05,6738.46,6738.46,16400],["2025-02-12",6738.46,6832.05,6738.46,6738.46,50800],["2025-02-13",6738.46,6925.64,6738.46,6925.64,65600],["2025-02-14",6925.64,6925.64,6832.05,6925.64,42600],["2025-02-17",6925.64,6925.64,6832.05,6832.05,78000],["2025-02-18",6832.05,6925.64,6832.05,6925.64,81400],["2025-02-19",6832.05,6925.64,6832.05,6925.64,177300],["2025-02-20",6925.64,7112.82,6925.64,7112.82,179100],["2025-02-21",7019.23,7019.23,6925.64,6925.64,50400],["2025-02-24",6925.64,7019.23,6832.05,6925.64,56600],["2025-02-25",6925.64,7019.23,6925.64,7019.23,115500],["2025-02-26",6925.64,7019.23,6832.05,7019.23,65800],["2025-02-27",6925.64,7019.23,6832.05,6925.64,113200],["2025-02-28",7019.23,7112.82,6925.64,6925.64,145700],["2025-03-03",6925.64,6925.64,6925.64,6925.64,152300],["2025-03-04",6925.64,7019.23,6832.05,6925.64,180100],["2025-03-05",6925.64,6925.64,6832.05,6925.64,74000],["2025-03-06",6925.64,7019.23,6925.64,7019.23,66600],["2025-03-07",6925.64,6925.64,6925.64,6925.64,39100],["2025-03-10",6925.64,7112.82,6925.64,7019.23,180000],["2025-03-11",7019.23,7019.23,6832.05,7019.23,45100],["2025-03-12",6925.64,6925.64,6925.64,6925.64,51600],["2025-03-13",6925.64,6925.64,6925.64,6925.64,87800],["2025-03-14",6925.64,6925.64,6925.64,6925.64,86500],["2025-03-17",6925.64,7019.23,6925.64,7019.23,63700],["2025-03-18",7019.23,7019.23,6925.64,6925.64,18400],["2025-03-19",6925.64,6925.64,6925.64,6925.64,138400],["2025-03-20",6925.64,6925.64,6925.64,6925.64,106100],["2025-03-21",6925.64,6925.64,6925.64,6925.64,43400],["2025-03-24",6925.64,6925.64,6832.05,6832.05,24800],["2025-03-25",6832.05,6832.05,6832.05,6832.05,156400],["2025-03-26",6925.64,7019.23,6925.64,7019.23,142700],["2025-03-27",7019.23,7019.23,6832.05,6925.64,163100],["2025-03-28",6925.64,6925.64,6832.05,6832.05,49800],["2025-03-31",6832.05,6925.64,6832.05,6925.64,26300],["2025-04-01",6738.46,6925.64,6644.87,6738.46,51500],["2025-04-02",6738.46,6832.05,6644.87,6738.46,90900],["2025-04-03",6644.87,6738.46,6083.33,6270.51,282300],["2025-04-04",6176.92,6364.1,6083.33,6176.92,201400],["2025-04-08",6176.92,6270.51,5708.97,5802.56,195800],["2025-04-09",5241.03,5708.97,5241.03,5521.79,80200],["2025-04-10",6176.92,6176.92,6083.33,6176.92,11800],["2025-04-11",6832.05,6832.05,6457.69,6551.28,90600],["2025-04-14",6644.87,6644.87,6457.69,6457.69,47200],["2025-04-15",6551.28,6551.28,6364.1,6457.69,40800],["2025-04-16",6457.69,6551.28,6364.1,6364.1,36600],["2025-04-17",6270.51,6457.69,6270.51,6364.1,12400],["2025-04-18",6364.1,6457.69,6364.1,6457.69,28300],["2025-04-21",6457.69,6457.69,6457.69,6457.69,21700],["2025-04-22",6364.1,6457.69,6176.92,6270.51,103100],["2025-04-23",6364.1,6457.69,6270.51,6364.1,17100],["2025-04-24",6364.1,6457.69,6364.1,6457.69,96500],["2025-04-25",6457.69,6738.46,6457.69,6644.87,83600],["2025-04-28",6644.87,6832.05,6644.87,6832.05,128100],["2025-04-29",6832.05,7019.23,6832.05,6925.64,120500],["2025-05-05",6925.64,7206.41,6925.64,7206.41,258000],["2025-05-06",7206.41,7300.0,7112.82,7300.0,57200],["2025-05-07",7206.41,7393.59,7206.41,7300.0,73900],["2025-05-08",7206.41,7206.41,7112.82,7206.41,83800],["2025-05-09",7206.41,7300.0,7112.82,7112.82,58400],["2025-05-12",7487.18,7487.18,7206.41,7487.18,132500],["2025-05-13",7393.59,7393.59,7206.41,7206.41,356500],["2025-05-14",7300.0,7400.0,7300.0,7300.0,62700],["2025-05-15",7300.0,7300.0,7000.0,7200.0,172000],["2025-05-16",7000.0,7100.0,6900.0,7000.0,68200],["2025-05-19",7100.0,7100.0,7000.0,7100.0,9000],["2025-05-20",7100.0,7100.0,7000.0,7100.0,71700],["2025-05-21",7000.0,7100.0,7000.0,7100.0,42400],["2025-05-22",7000.0,7200.0,7000.0,7100.0,17600],["2025-05-23",7100.0,7100.0,6900.0,6900.0,32200],["2025-05-26",7000.0,7000.0,6900.0,7000.0,44900],["2025-05-27",7100.0,7100.0,6900.0,7000.0,23800],["2025-05-28",7000.0,7100.0,7000.0,7100.0,32500],["2025-05-29",7100.0,7200.0,7000.0,7100.0,34300],["2025-05-30",7100.0,7100.0,6900.0,7000.0,46600],["2025-06-02",7000.0,7100.0,7000.0,7000.0,32000],["2025-06-03",7100.0,7100.0,7000.0,7100.0,46500],["2025-06-04",7100.0,7100.0,7000.0,7100.0,63900],["2025-06-05",7100.0,7100.0,7000.0,7100.0,27900],["2025-06-06",7200.0,7400.0,7100.0,7400.0,158200],["2025-06-09",7300.0,7800.0,7300.0,7600.0,256600],["2025-06-10",7600.0,7800.0,7500.0,7500.0,96800],["2025-06-11",7500.0,7600.0,7300.0,7300.0,96800],["2025-06-12",7400.0,7400.0,7200.0,7200.0,51300],["2025-06-13",7400.0,7400.0,7000.0,7100.0,112600],["2025-06-16",7100.0,7100.0,7000.0,7100.0,145300],["2025-06-17",7400.0,7400.0,7000.0,7200.0,80300],["2025-06-18",7300.0,7300.0,7100.0,7200.0,14500],["2025-06-19",7200.0,7200.0,7200.0,7200.0,22000],["2025-06-20",7400.0,7400.0,7100.0,7200.0,19800],["2025-06-23",7300.0,7300.0,7000.0,7100.0,19100],["2025-06-24",7100.0,7100.0,7000.0,7100.0,43100],["2025-06-25",7300.0,7300.0,7000.0,7100.0,47500],["2025-06-26",7200.0,7200.0,7000.0,7100.0,27200],["2025-06-27",7100.0,7100.0,7000.0,7000.0,127200],["2025-06-30",7100.0,7100.0,7000.0,7100.0,14500],["2025-07-01",7300.0,7300.0,7000.0,7000.0,58100],["2025-07-02",7000.0,7100.0,7000.0,7000.0,78500],["2025-07-03",7000.0,7100.0,7000.0,7100.0,44700],["2025-07-04",7100.0,7200.0,7000.0,7100.0,18700],["2025-07-07",7100.0,7100.0,7000.0,7100.0,12700],["2025-07-08",7000.0,7100.0,7000.0,7100.0,30100],["2025-07-09",7100.0,7200.0,7000.0,7100.0,59300],["2025-07-10",7100.0,7200.0,7000.0,7100.0,82000],["2025-07-11",7000.0,7100.0,7000.0,7100.0,53100],["2025-07-14",7100.0,7200.0,7100.0,7100.0,177300],["2025-07-15",7200.0,7200.0,7100.0,7200.0,110600],["2025-07-16",7200.0,7200.0,7100.0,7100.0,80500],["2025-07-17",7100.0,7200.0,7000.0,7100.0,227300],["2025-07-18",7200.0,7200.0,7100.0,7200.0,230900],["2025-07-21",7100.0,7200.0,7000.0,7100.0,138100],["2025-07-22",7100.0,7100.0,7000.0,7100.0,172600],["2025-07-23",7100.0,7200.0,7100.0,7100.0,229700],["2025-07-24",7200.0,7200.0,7000.0,7100.0,87900],["2025-07-25",7100.0,7100.0,7000.0,7100.0,38300],["2025-07-28",7100.0,7100.0,7000.0,7100.0,178600],["2025-07-29",7100.0,7300.0,6900.0,7000.0,277100],["2025-07-30",7100.0,7100.0,7000.0,7100.0,69300],["2025-07-31",7000.0,7100.0,6900.0,7000.0,110500],["2025-08-01",7000.0,7100.0,7000.0,7100.0,71100],["2025-08-04",7100.0,7200.0,7000.0,7100.0,100900],["2025-08-05",7100.0,7400.0,7100.0,7300.0,490700],["2025-08-06",7300.0,7400.0,7100.0,7300.0,82600],["2025-08-07",7300.0,7300.0,7200.0,7300.0,143600],["2025-08-08",7400.0,7400.0,7100.0,7300.0,227300],["2025-08-11",7200.0,7300.0,7200.0,7200.0,53800],["2025-08-12",7200.0,7300.0,7200.0,7200.0,142300],["2025-08-13",7200.0,7300.0,7100.0,7200.0,134600],["2025-08-14",7200.0,7300.0,7100.0,7200.0,165700],["2025-08-15",7200.0,7300.0,7100.0,7200.0,91600],["2025-08-18",7200.0,7300.0,7100.0,7200.0,169900],["2025-08-19",7200.0,7300.0,7100.0,7200.0,283900],["2025-08-20",7200.0,7200.0,7000.0,7100.0,157500],["2025-08-21",7100.0,7100.0,7000.0,7100.0,95500],["2025-08-22",7100.0,7100.0,7000.0,7100.0,91800],["2025-08-25",7100.0,7100.0,7000.0,7100.0,153800],["2025-08-26",7100.0,7100.0,7100.0,7100.0,138100],["2025-08-27",7100.0,7100.0,7100.0,7100.0,52100],["2025-08-28",7100.0,7100.0,7000.0,7100.0,75600],["2025-08-29",7100.0,7100.0,7000.0,7100.0,204500],["2025-09-03",7100.0,7100.0,7000.0,7100.0,17000],["2025-09-04",7000.0,7300.0,7000.0,7200.0,359200],["2025-09-05",7200.0,7300.0,7100.0,7100.0,66900],["2025-09-08",7200.0,7200.0,7100.0,7200.0,92500],["2025-09-09",7100.0,7100.0,7000.0,7100.0,47600],["2025-09-10",7100.0,7100.0,7100.0,7100.0,14500],["2025-09-11",7100.0,7100.0,7000.0,7100.0,56000],["2025-09-12",7100.0,7100.0,7100.0,7100.0,57500],["2025-09-15",7100.0,7200.0,7100.0,7200.0,37600],["2025-09-16",7200.0,7200.0,7100.0,7200.0,16900],["2025-09-17",7100.0,7100.0,7000.0,7100.0,67000],["2025-09-18",7100.0,7100.0,7000.0,7100.0,71500],["2025-09-19",7000.0,7000.0,6900.0,7000.0,200600],["2025-09-22",7000.0,7000.0,6900.0,7000.0,66900],["2025-09-23",7000.0,7000.0,7000.0,7000.0,5600],["2025-09-24",6900.0,7000.0,6900.0,7000.0,26100],["2025-09-25",7000.0,7000.0,6900.0,7000.0,56200],["2025-09-26",6900.0,7000.0,6800.0,6900.0,418800],["2025-09-29",6900.0,6900.0,6800.0,6900.0,69700],["2025-09-30",6800.0,6900.0,6800.0,6900.0,291200],["2025-10-01",6900.0,6900.0,6800.0,6900.0,51300],["2025-10-02",6900.0,6900.0,6900.0,6900.0,2200],["2025-10-03",6900.0,6900.0,6900.0,6900.0,9200],["2025-10-06",6900.0,6900.0,6800.0,6900.0,57300],["2025-10-07",6900.0,7000.0,6900.0,7000.0,56200],["2025-10-08",6900.0,7000.0,6900.0,6900.0,213300],["2025-10-09",6900.0,7000.0,6900.0,6900.0,84300],["2025-10-10",6900.0,7000.0,6900.0,7000.0,18400],["2025-10-13",6900.0,6900.0,6900.0,6900.0,10800],["2025-10-14",6900.0,6900.0,6800.0,6900.0,27900],["2025-10-15",6900.0,6900.0,6700.0,6800.0,50800],["2025-10-16",6800.0,6800.0,6800.0,6800.0,13000],["2025-10-17",6900.0,6900.0,6800.0,6800.0,12300],["2025-10-20",6800.0,6800.0,6700.0,6700.0,52000],["2025-10-21",6700.0,6800.0,6700.0,6700.0,60300],["2025-10-22",6800.0,6800.0,6700.0,6800.0,41100],["2025-10-23",6800.0,6900.0,6800.0,6900.0,41500],["2025-10-24",6800.0,6900.0,6700.0,6800.0,58900],["2025-10-27",6800.0,6900.0,6800.0,6900.0,59100],["2025-10-28",6800.0,6900.0,6800.0,6900.0,64100],["2025-10-29",6900.0,7000.0,6900.0,7000.0,28900],["2025-10-30",7000.0,7000.0,6900.0,6900.0,119800],["2025-10-31",6900.0,7000.0,6900.0,6900.0,7000],["2025-11-03",6900.0,6900.0,6900.0,6900.0,13500],["2025-11-04",6900.0,6900.0,6900.0,6900.0,5900],["2025-11-05",6900.0,6900.0,6900.0,6900.0,2100],["2025-11-06",6900.0,7000.0,6900.0,6900.0,18600],["2025-11-07",6900.0,6900.0,6900.0,6900.0,5700],["2025-11-10",6800.0,6800.0,6500.0,6800.0,11800],["2025-11-11",6800.0,6800.0,6800.0,6800.0,23300],["2025-11-12",6800.0,6800.0,6800.0,6800.0,2600],["2025-11-13",6800.0,6800.0,6800.0,6800.0,10600],["2025-11-14",6800.0,6900.0,6800.0,6900.0,14800],["2025-11-17",6900.0,6900.0,6800.0,6800.0,44600],["2025-11-18",6900.0,6900.0,6800.0,6800.0,124200],["2025-11-19",6800.0,6800.0,6800.0,6800.0,5200],["2025-11-20",6800.0,6800.0,6800.0,6800.0,20800],["2025-11-21",6800.0,6800.0,6700.0,6800.0,3600],["2025-11-24",6800.0,6800.0,6800.0,6800.0,7600],["2025-11-25",6800.0,6800.0,6600.0,6700.0,11500],["2025-11-26",6600.0,6700.0,6600.0,6700.0,14200],["2025-11-27",6800.0,6800.0,6700.0,6700.0,12500],["2025-11-28",6700.0,6800.0,6700.0,6700.0,2200],["2025-12-01",6800.0,6800.0,6800.0,6800.0,12600],["2025-12-02",6800.0,6800.0,6700.0,6700.0,20000],["2025-12-03",6800.0,6800.0,6700.0,6700.0,6500],["2025-12-04",6700.0,6700.0,6600.0,6700.0,18500],["2025-12-05",6700.0,6700.0,6700.0,6700.0,3300],["2025-12-08",6700.0,6800.0,6700.0,6700.0,21900],["2025-12-09",6800.0,6800.0,6700.0,6700.0,14800],["2025-12-10",6800.0,6900.0,6800.0,6800.0,37500],["2025-12-11",6800.0,6800.0,6800.0,6800.0,13300],["2025-12-12",6800.0,6800.0,6700.0,6800.0,21300],["2025-12-15",6800.0,6900.0,6700.0,6800.0,19800],["2025-12-16",6800.0,6800.0,6700.0,6700.0,23800],["2025-12-17",6800.0,6800.0,6800.0,6800.0,28400],["2025-12-18",6800.0,6800.0,6700.0,6800.0,10600],["2025-12-19",6700.0,6800.0,6700.0,6800.0,5600],["2025-12-22",6900.0,6900.0,6800.0,6800.0,19000],["2025-12-23",6800.0,6800.0,6700.0,6800.0,5000],["2025-12-24",6800.0,6800.0,6700.0,6700.0,2700],["2025-12-25",6700.0,6900.0,6700.0,6700.0,4500],["2025-12-26",6700.0,6700.0,6700.0,6700.0,2100],["2025-12-29",6800.0,6900.0,6800.0,6800.0,16900],["2025-12-30",6800.0,6800.0,6700.0,6800.0,2900],["2025-12-31",6700.0,6800.0,6700.0,6800.0,3000],["2026-01-05",6800.0,6800.0,6800.0,6800.0,28000],["2026-01-06",6800.0,6800.0,6600.0,6800.0,58200],["2026-01-07",6800.0,6800.0,6800.0,6800.0,18400],["2026-01-08",6800.0,6900.0,6800.0,6800.0,27300],["2026-01-09",6800.0,6800.0,6800.0,6800.0,32700],["2026-01-12",6800.0,6800.0,6800.0,6800.0,30900],["2026-01-13",6800.0,6900.0,6800.0,6900.0,9400],["2026-01-14",6900.0,7100.0,6900.0,7100.0,165500],["2026-01-15",7100.0,7100.0,7000.0,7000.0,74900],["2026-01-16",7100.0,7100.0,7000.0,7100.0,47700],["2026-01-19",7000.0,7000.0,7000.0,7000.0,76900],["2026-01-20",7000.0,7100.0,7000.0,7100.0,43800],["2026-01-21",7100.0,7200.0,7000.0,7000.0,76900],["2026-01-22",7100.0,7100.0,7000.0,7100.0,4500],["2026-01-23",7000.0,7300.0,7000.0,7200.0,54200],["2026-01-26",7100.0,7200.0,7100.0,7100.0,32400],["2026-01-27",7100.0,7100.0,6900.0,7100.0,157800],["2026-01-28",7100.0,7200.0,7000.0,7100.0,63000],["2026-01-29",7100.0,7100.0,7000.0,7100.0,7000],["2026-01-30",7000.0,7200.0,7000.0,7200.0,57800],["2026-02-02",7100.0,7200.0,7000.0,7200.0,58300],["2026-02-03",7300.0,7300.0,7100.0,7200.0,3200],["2026-02-04",7200.0,7200.0,7100.0,7100.0,5200],["2026-02-05",7200.0,7200.0,7100.0,7100.0,11000],["2026-02-06",7100.0,7100.0,6900.0,7100.0,74800],["2026-02-09",7000.0,7000.0,7000.0,7000.0,26200],["2026-02-10",7000.0,7000.0,7000.0,7000.0,29000],["2026-02-11",7100.0,7100.0,7100.0,7100.0,22700],["2026-02-12",7000.0,7000.0,7000.0,7000.0,60700],["2026-02-13",7000.0,7000.0,7000.0,7000.0,32900],["2026-02-23",7000.0,7100.0,7000.0,7000.0,11600],["2026-02-24",7000.0,7000.0,6900.0,7000.0,12700],["2026-02-25",7000.0,7000.0,6900.0,7000.0,32100],["2026-02-26",7000.0,7000.0,6900.0,7000.0,15400],["2026-02-27",6900.0,7000.0,6900.0,7000.0,48900],["2026-03-02",7000.0,7000.0,6900.0,7000.0,110300],["2026-03-03",7000.0,7000.0,6900.0,7000.0,95500],["2026-03-04",7000.0,7000.0,6900.0,7000.0,106600],["2026-03-05",7000.0,7100.0,7000.0,7100.0,26800],["2026-03-06",7000.0,7000.0,7000.0,7000.0,24100],["2026-03-09",7000.0,7000.0,6000.0,6600.0,67900],["2026-03-10",6900.0,6900.0,6700.0,6700.0,39800],["2026-03-11",6900.0,6900.0,6900.0,6900.0,4900],["2026-03-12",6900.0,6900.0,6900.0,6900.0,6300],["2026-03-13",6900.0,6900.0,6800.0,6900.0,36300],["2026-03-16",6900.0,6900.0,6800.0,6900.0,16400],["2026-03-17",7000.0,7000.0,6900.0,7000.0,26500],["2026-03-18",6900.0,6900.0,6900.0,6900.0,8600],["2026-03-19",6900.0,7000.0,6800.0,6900.0,48200],["2026-03-20",6900.0,6900.0,6900.0,6900.0,16400],["2026-03-23",6800.0,6900.0,6800.0,6800.0,15000],["2026-03-24",6900.0,6900.0,6800.0,6800.0,250900],["2026-03-25",6900.0,7000.0,6900.0,7000.0,31800],["2026-03-26",7100.0,7500.0,6900.0,7000.0,58400],["2026-03-27",7000.0,7000.0,7000.0,7000.0,18700],["2026-03-30",7000.0,7100.0,7000.0,7000.0,35400],["2026-03-31",7000.0,7100.0,7000.0,7000.0,187500],["2026-04-01",7000.0,7000.0,7000.0,7000.0,24100],["2026-04-02",7000.0,7100.0,6900.0,7100.0,219800],["2026-04-03",7100.0,7100.0,7000.0,7000.0,69200],["2026-04-06",7000.0,7100.0,7000.0,7000.0,118100],["2026-04-07",7000.0,7000.0,7000.0,7000.0,3900],["2026-04-08",7000.0,7100.0,7000.0,7000.0,278900],["2026-04-09",7000.0,7000.0,6900.0,7000.0,17400],["2026-04-10",7000.0,7000.0,6900.0,6900.0,8500],["2026-04-13",6900.0,7000.0,6900.0,7000.0,79900],["2026-04-14",7000.0,7000.0,6900.0,7000.0,54100],["2026-04-15",6900.0,7000.0,6900.0,7000.0,196800],["2026-04-16",6900.0,6900.0,6900.0,6900.0,17100],["2026-04-17",6900.0,6900.0,6900.0,6900.0,400],["2026-04-20",6900.0,7000.0,6900.0,7000.0,46000],["2026-04-21",6900.0,6900.0,6900.0,6900.0,42300],["2026-04-22",6900.0,6900.0,6800.0,6800.0,24600],["2026-04-23",6900.0,6900.0,6800.0,6900.0,27600],["2026-04-24",6800.0,6800.0,6700.0,6800.0,8100],["2026-04-28",6900.0,6900.0,6700.0,6700.0,19300],["2026-04-29",6800.0,6800.0,6700.0,6800.0,19200],["2026-05-04",6800.0,6900.0,6800.0,6800.0,28200],["2026-05-05",6800.0,6900.0,6800.0,6800.0,25300],["2026-05-06",6900.0,6900.0,6800.0,6900.0,34700],["2026-05-07",6900.0,6900.0,6800.0,6900.0,5600],["2026-05-08",6900.0,7000.0,6800.0,6900.0,17700],["2026-05-11",6800.0,6900.0,6800.0,6900.0,59600],["2026-05-12",6800.0,6800.0,6800.0,6800.0,3700],["2026-05-13",6800.0,6900.0,6800.0,6900.0,1900],["2026-05-14",6900.0,6900.0,6900.0,6900.0,900],["2026-05-15",6900.0,6900.0,6800.0,6800.0,42400],["2026-05-18",6800.0,6800.0,6700.0,6800.0,14700],["2026-05-19",6700.0,6800.0,6700.0,6800.0,21700],["2026-05-20",6700.0,6800.0,6700.0,6800.0,67800],["2026-05-21",6700.0,6700.0,6700.0,6700.0,20400],["2026-05-22",6700.0,6700.0,6700.0,6700.0,900],["2026-05-25",6800.0,6800.0,6700.0,6800.0,35400],["2026-05-26",6800.0,6800.0,6700.0,6800.0,12300],["2026-05-27",6800.0,6800.0,6700.0,6700.0,10300],["2026-05-28",6700.0,6700.0,6700.0,6700.0,17600],["2026-05-29",6700.0,6800.0,6600.0,6600.0,21900],["2026-06-01",6700.0,6700.0,6600.0,6700.0,22100],["2026-06-02",6700.0,6700.0,6600.0,6700.0,8800],["2026-06-03",6700.0,6700.0,5700.0,6600.0,21400],["2026-06-04",6500.0,6700.0,6500.0,6700.0,14600],["2026-06-05",6700.0,6700.0,6600.0,6600.0,10900],["2026-06-08",6600.0,6600.0,6400.0,6600.0,25100],["2026-06-09",6500.0,6500.0,6500.0,6500.0,6000],["2026-06-10",6600.0,6600.0,6500.0,6500.0,14400],["2026-06-11",6600.0,6600.0,6500.0,6600.0,2200],["2026-06-12",6600.0,6600.0,6500.0,6600.0,5700],["2026-06-15",6500.0,6700.0,6500.0,6600.0,21900],["2026-06-16",6600.0,6600.0,6500.0,6600.0,9900],["2026-06-17",6600.0,6600.0,6500.0,6600.0,119700],["2026-06-18",6700.0,6700.0,6600.0,6700.0,2400],["2026-06-19",6600.0,6600.0,6300.0,6600.0,10900],["2026-06-22",6600.0,6700.0,6500.0,6500.0,21100],["2026-06-23",6500.0,6600.0,6500.0,6600.0,6100],["2026-06-24",6500.0,6600.0,6500.0,6600.0,500],["2026-06-25",6600.0,6600.0,6500.0,6600.0,14000],["2026-06-26",6500.0,6600.0,6400.0,6600.0,5400],["2026-06-29",6600.0,6600.0,6600.0,6600.0,200],["2026-06-30",6600.0,6600.0,6500.0,6500.0,11500],["2026-07-01",6600.0,6600.0,6400.0,6500.0,13600],["2026-07-02",6500.0,6500.0,6400.0,6500.0,10100],["2026-07-03",6500.0,6500.0,6400.0,6400.0,13900],["2026-07-06",6500.0,6500.0,6400.0,6400.0,8900],["2026-07-07",6500.0,6500.0,6400.0,6400.0,57100],["2026-07-08",6500.0,6500.0,6400.0,6400.0,15700],["2026-07-09",6400.0,6500.0,6400.0,6500.0,1700],["2026-07-10",6400.0,6500.0,6400.0,6500.0,10900],["2026-07-13",6500.0,6500.0,6400.0,6400.0,16600],["2026-07-14",6300.0,6400.0,6300.0,6300.0,19600],["2026-07-15",6300.0,6300.0,6200.0,6300.0,6200],["2026-07-16",6300.0,6300.0,6100.0,6300.0,47400],["2026-07-17",6400.0,6400.0,6400.0,6400.0,9000],["2026-07-20",6400.0,6400.0,6300.0,6300.0,24900],["2026-07-21",6300.0,6300.0,6300.0,6300.0,20400],["2026-07-22",6300.0,6300.0,6000.0,6000.0,56200],["2026-07-23",6300.0,6300.0,6000.0,6200.0,8300],["2026-07-24",6000.0,6100.0,6000.0,6000.0,31100],["2026-07-27",6000.0,6000.0,5800.0,5800.0,11900],["2026-07-28",5800.0,5900.0,5700.0,5900.0,28700],["2026-07-29",5800.0,5800.0,5700.0,5800.0,19000],["2026-07-30",5800.0,6600.0,5800.0,5800.0,111900],["2026-07-31",5800.0,6500.0,5700.0,5800.0,33400],["2026-08-03",5800.0,5800.0,5700.0,5700.0,46900],["2026-08-04",5700.0,5700.0,5500.0,5600.0,80400],["2026-08-05",5600.0,5600.0,5300.0,5600.0,82400],["2026-08-06",5600.0,5600.0,5300.0,5400.0,62600],["2026-08-07",5400.0,5600.0,5400.0,5600.0,28100],["2026-08-10",5500.0,5700.0,5500.0,5700.0,15300],["2026-08-11",5700.0,5700.0,5400.0,5500.0,84900],["2026-08-12",5500.0,5600.0,5500.0,5500.0,19900],["2026-08-13",5500.0,5500.0,5500.0,5500.0,53900],["2026-08-14",5500.0,5600.0,5500.0,5600.0,40200],["2026-08-17",5500.0,5600.0,5500.0,5600.0,1200],["2026-08-18",5700.0,5700.0,5500.0,5600.0,7700],["2026-08-19",5600.0,5600.0,5500.0,5600.0,5500],["2026-08-20",5600.0,5600.0,5600.0,5600.0,9500],["2026-08-21",5500.0,5700.0,5500.0,5700.0,73200],["2026-08-24",5700.0,5700.0,5600.0,5700.0,56800],["2026-08-25",5700.0,5700.0,5700.0,5700.0,16000],["2026-08-26",5600.0,5700.0,5600.0,5700.0,5300],["2026-08-27",5700.0,5800.0,5700.0,5700.0,3400],["2026-08-28",5700.0,5800.0,5700.0,5800.0,11800],["2026-09-03",5700.0,5800.0,5700.0,5800.0,11100],["2026-09-04",5700.0,5700.0,5700.0,5700.0,10000],["2026-09-07",5800.0,5800.0,5800.0,5800.0,2000],["2026-09-08",5700.0,5700.0,5600.0,5700.0,59900],["2026-09-09",5700.0,5700.0,5700.0,5700.0,15200],["2026-09-10",5700.0,5700.0,5700.0,5700.0,8600],["2026-09-11",5700.0,5700.0,5600.0,5600.0,22500],["2026-09-14",5700.0,5700.0,5600.0,5600.0,29600],["2026-09-15",5600.0,5700.0,5600.0,5700.0,10300],["2026-09-16",5700.0,5800.0,5700.0,5800.0,300],["2026-09-17",5800.0,5800.0,5800.0,5800.0,0],["2026-09-18",5600.0,5800.0,5600.0,5700.0,15900],["2026-09-21",5800.0,5900.0,5800.0,5800.0,209500],["2026-09-22",5800.0,5900.0,5800.0,5900.0,500],["2026-09-23",5800.0,5800.0,5700.0,5700.0,137600],["2026-09-24",5700.0,5900.0,5700.0,5800.0,26100],["2026-09-25",5800.0,5800.0,5800.0,5800.0,1700],["2026-09-28",5800.0,5800.0,5700.0,5700.0,6500],["2026-09-29",5700.0,5800.0,5700.0,5700.0,21200],["2026-09-30",5700.0,5700.0,5700.0,5700.0,11700],["2026-10-01",5800.0,5800.0,5700.0,5700.0,6600],["2026-10-02",5700.0,5800.0,5700.0,5700.0,12700],["2026-10-05",5800.0,5800.0,5700.0,5800.0,800],["2026-10-06",5700.0,5800.0,5700.0,5800.0,2600],["2026-10-07",5700.0,5700.0,5700.0,5700.0,18000],["2026-10-08",5800.0,5800.0,5800.0,5800.0,800],["2026-10-09",5800.0,6000.0,5800.0,5900.0,16900],["2026-10-12",5900.0,6000.0,5800.0,6000.0,7800]]}