{"sym":"SCI","index":false,"bars":[["2014-06-30",3292.93,3292.93,2863.41,2863.41,5000],["2014-07-01",3006.59,3006.59,2806.15,2806.15,363500],["2014-07-02",2577.07,2577.07,2548.44,2548.44,16900],["2014-07-03",2605.71,2777.51,2577.07,2777.51,15100],["2014-07-04",2548.44,2548.44,2519.8,2519.8,4900],["2014-07-07",2777.51,2777.51,2777.51,2777.51,2000],["2014-07-08",2777.51,2777.51,2777.51,2777.51,100000],["2014-07-09",2777.51,2777.51,2777.51,2777.51,2000],["2014-07-10",2777.51,2777.51,2777.51,2777.51,38500],["2014-07-11",2863.41,2863.41,2863.41,2863.41,600],["2014-07-14",2834.78,2834.78,2777.51,2806.15,9500],["2014-07-15",2949.32,2949.32,2863.41,2949.32,154000],["2014-07-16",2863.41,2863.41,2863.41,2863.41,3000],["2014-07-17",2863.41,2863.41,2863.41,2863.41,0],["2014-07-18",2720.24,2720.24,2720.24,2720.24,500],["2014-07-21",2748.88,2748.88,2720.24,2720.24,3000],["2014-07-22",2720.24,2720.24,2720.24,2720.24,0],["2014-07-23",2720.24,2720.24,2720.24,2720.24,1000],["2014-07-24",2720.24,2720.24,2720.24,2720.24,0],["2014-07-25",2605.71,2605.71,2605.71,2605.71,200],["2014-07-28",2605.71,2605.71,2605.71,2605.71,0],["2014-07-29",2834.78,2834.78,2834.78,2834.78,400],["2014-07-30",2834.78,2834.78,2834.78,2834.78,0],["2014-07-31",2834.78,2834.78,2834.78,2834.78,0],["2014-08-01",2834.78,2834.78,2834.78,2834.78,0],["2014-08-04",2834.78,2834.78,2834.78,2834.78,0],["2014-08-05",2834.78,2834.78,2834.78,2834.78,0],["2014-08-06",2834.78,2834.78,2834.78,2834.78,0],["2014-08-07",2834.78,2834.78,2834.78,2834.78,0],["2014-08-08",2834.78,2834.78,2834.78,2834.78,0],["2014-08-11",2634.34,2634.34,2634.34,2634.34,4000],["2014-08-12",2634.34,2634.34,2634.34,2634.34,0],["2014-08-13",2634.34,2691.61,2634.34,2691.61,5000],["2014-08-14",2662.98,2662.98,2662.98,2662.98,0],["2014-08-15",2662.98,2662.98,2662.98,2662.98,500],["2014-08-18",2662.98,2662.98,2662.98,2662.98,0],["2014-08-19",2662.98,2662.98,2662.98,2662.98,10100],["2014-08-20",2662.98,2662.98,2634.34,2662.98,27900],["2014-08-21",2577.07,2577.07,2577.07,2577.07,7000],["2014-08-22",2720.24,2720.24,2720.24,2720.24,1000],["2014-08-25",2720.24,2720.24,2720.24,2720.24,0],["2014-08-26",2720.24,2720.24,2720.24,2720.24,0],["2014-08-27",2720.24,2720.24,2720.24,2720.24,0],["2014-08-28",2720.24,2720.24,2720.24,2720.24,0],["2014-08-29",2892.05,2892.05,2892.05,2892.05,100],["2014-09-03",2662.98,2662.98,2634.34,2634.34,5000],["2014-09-04",2720.24,2720.24,2634.34,2662.98,6700],["2014-09-05",2691.61,2691.61,2691.61,2691.61,0],["2014-09-08",2691.61,2691.61,2691.61,2691.61,0],["2014-09-09",2691.61,2691.61,2691.61,2691.61,4000],["2014-09-10",2691.61,2691.61,2691.61,2691.61,0],["2014-09-11",2634.34,2634.34,2634.34,2634.34,100],["2014-09-12",2634.34,2634.34,2634.34,2634.34,0],["2014-09-15",2634.34,2634.34,2634.34,2634.34,1100],["2014-09-16",2634.34,2634.34,2634.34,2634.34,0],["2014-09-17",2634.34,2634.34,2634.34,2634.34,0],["2014-09-18",2634.34,2634.34,2634.34,2634.34,0],["2014-09-19",2863.41,2863.41,2863.41,2863.41,6000],["2014-09-22",2863.41,2863.41,2863.41,2863.41,0],["2014-09-23",2662.98,2662.98,2662.98,2662.98,300],["2014-09-24",2662.98,2662.98,2662.98,2662.98,0],["2014-09-25",2662.98,2662.98,2662.98,2662.98,2100],["2014-09-26",2806.15,2806.15,2806.15,2806.15,2000],["2014-09-29",2777.51,2834.78,2777.51,2834.78,8000],["2014-09-30",2806.15,2806.15,2691.61,2691.61,1000],["2014-10-01",2806.15,2834.78,2720.24,2720.24,2200],["2014-10-02",2691.61,2691.61,2691.61,2691.61,200],["2014-10-03",2806.15,2806.15,2806.15,2806.15,1000],["2014-10-06",2806.15,2806.15,2806.15,2806.15,0],["2014-10-07",2720.24,2720.24,2720.24,2720.24,4000],["2014-10-08",2720.24,2720.24,2720.24,2720.24,0],["2014-10-09",2577.07,2863.41,2519.8,2863.41,3200],["2014-10-10",2834.78,2834.78,2834.78,2834.78,3800],["2014-10-13",2834.78,2834.78,2834.78,2834.78,1000],["2014-10-14",2834.78,2834.78,2834.78,2834.78,0],["2014-10-15",2863.41,2863.41,2863.41,2863.41,2600],["2014-10-16",2834.78,2834.78,2834.78,2834.78,400],["2014-10-17",2834.78,2834.78,2834.78,2834.78,0],["2014-10-20",3006.59,3006.59,3006.59,3006.59,6000],["2014-10-21",2977.95,2977.95,2806.15,2806.15,7000],["2014-10-22",2863.41,2863.41,2863.41,2863.41,0],["2014-10-23",2977.95,2977.95,2977.95,2977.95,2000],["2014-10-24",2691.61,2949.32,2691.61,2720.24,104400],["2014-10-27",2720.24,2720.24,2691.61,2691.61,1000],["2014-10-28",2691.61,2691.61,2691.61,2691.61,70000],["2014-10-29",2949.32,2949.32,2949.32,2949.32,100],["2014-10-30",2863.41,2863.41,2748.88,2863.41,5500],["2014-10-31",2863.41,2863.41,2863.41,2863.41,0],["2014-11-03",2577.07,2920.68,2577.07,2920.68,600],["2014-11-04",2577.07,2920.68,2577.07,2920.68,1300],["2014-11-05",2920.68,2920.68,2920.68,2920.68,3000],["2014-11-06",2920.68,2920.68,2920.68,2920.68,1100],["2014-11-07",2777.51,2777.51,2748.88,2748.88,1000],["2014-11-10",2949.32,2949.32,2949.32,2949.32,800],["2014-11-11",2863.41,2949.32,2863.41,2949.32,535200],["2014-11-12",2949.32,2949.32,2949.32,2949.32,50000],["2014-11-13",2949.32,2949.32,2949.32,2949.32,4000],["2014-11-14",2863.41,2863.41,2863.41,2863.41,600],["2014-11-17",2863.41,2863.41,2863.41,2863.41,0],["2014-11-18",2892.05,2892.05,2892.05,2892.05,12000],["2014-11-19",2892.05,2892.05,2892.05,2892.05,3000],["2014-11-20",2892.05,2892.05,2892.05,2892.05,100],["2014-11-21",2892.05,2892.05,2892.05,2892.05,0],["2014-11-24",2920.68,2920.68,2920.68,2920.68,2000],["2014-11-25",2920.68,2920.68,2920.68,2920.68,0],["2014-11-26",2920.68,2920.68,2920.68,2920.68,6100],["2014-11-27",2920.68,2920.68,2920.68,2920.68,1000],["2014-11-28",2920.68,2920.68,2920.68,2920.68,0],["2014-12-01",2920.68,2920.68,2920.68,2920.68,0],["2014-12-02",2920.68,2920.68,2920.68,2920.68,0],["2014-12-03",2920.68,2920.68,2920.68,2920.68,0],["2014-12-04",2920.68,2920.68,2920.68,2920.68,0],["2014-12-05",2920.68,2920.68,2920.68,2920.68,4100],["2014-12-08",2920.68,2920.68,2920.68,2920.68,0],["2014-12-09",2920.68,2920.68,2920.68,2920.68,0],["2014-12-10",2920.68,2920.68,2920.68,2920.68,0],["2014-12-11",2920.68,2920.68,2920.68,2920.68,5000],["2014-12-12",3006.59,3006.59,2949.32,2949.32,9600],["2014-12-15",2949.32,3006.59,2892.05,2977.95,1146000],["2014-12-16",2977.95,3235.66,2892.05,3235.66,41000],["2014-12-17",3235.66,3235.66,3006.59,3006.59,11800],["2014-12-18",3063.85,3378.83,3035.22,3378.83,49000],["2014-12-19",3149.76,3149.76,3149.76,3149.76,1100],["2014-12-22",3149.76,3149.76,3149.76,3149.76,200],["2014-12-23",3464.73,3464.73,3464.73,3464.73,199200],["2014-12-24",3808.34,3808.34,3779.71,3808.34,515600],["2014-12-25",3808.34,3808.34,3808.34,3808.34,0],["2014-12-26",3436.1,3436.1,3436.1,3436.1,20000],["2014-12-29",3092.49,3149.76,3092.49,3121.12,4500],["2014-12-30",3149.76,3149.76,3149.76,3149.76,12100],["2014-12-31",3092.49,3436.1,3063.85,3436.1,12500],["2015-01-05",3235.66,3235.66,3235.66,3235.66,0],["2015-01-06",3149.76,3235.66,3149.76,3235.66,6000],["2015-01-07",3149.76,3149.76,3092.49,3092.49,2000],["2015-01-08",3121.12,3178.39,3121.12,3178.39,13700],["2015-01-09",3092.49,3207.02,3092.49,3178.39,11000],["2015-01-12",2920.68,3149.76,2920.68,3149.76,72400],["2015-01-13",3149.76,3149.76,3149.76,3149.76,10800],["2015-01-14",3149.76,3149.76,3149.76,3149.76,10000],["2015-01-15",3235.66,3292.93,3235.66,3292.93,10000],["2015-01-16",2949.32,2949.32,2949.32,2949.32,99700],["2015-01-19",3149.76,3292.93,3149.76,3292.93,18300],["2015-01-20",3264.29,3264.29,3235.66,3264.29,16000],["2015-01-21",3235.66,3235.66,3235.66,3235.66,5000],["2015-01-22",3235.66,3235.66,3235.66,3235.66,0],["2015-01-23",3235.66,3235.66,3235.66,3235.66,0],["2015-01-26",3235.66,3235.66,3235.66,3235.66,79700],["2015-01-27",3235.66,3235.66,3235.66,3235.66,0],["2015-01-28",3235.66,3235.66,3235.66,3235.66,0],["2015-01-29",3235.66,3235.66,3235.66,3235.66,0],["2015-01-30",3235.66,3235.66,3235.66,3235.66,0],["2015-02-02",3235.66,3235.66,3235.66,3235.66,800],["2015-02-03",3292.93,3292.93,3292.93,3292.93,200],["2015-02-04",3292.93,3292.93,3292.93,3292.93,0],["2015-02-05",3292.93,3292.93,3292.93,3292.93,0],["2015-02-06",3292.93,3292.93,3292.93,3292.93,0],["2015-02-09",3292.93,3292.93,3292.93,3292.93,0],["2015-02-10",3292.93,3292.93,3292.93,3292.93,0],["2015-02-11",3292.93,3292.93,3292.93,3292.93,0],["2015-02-12",3292.93,3292.93,3292.93,3292.93,0],["2015-02-13",3292.93,3292.93,3292.93,3292.93,0],["2015-02-24",3292.93,3292.93,3292.93,3292.93,0],["2015-02-25",3292.93,3292.93,3292.93,3292.93,0],["2015-02-26",3292.93,3292.93,3292.93,3292.93,100],["2015-02-27",3292.93,3292.93,3292.93,3292.93,0],["2015-03-02",3292.93,3292.93,3292.93,3292.93,100],["2015-03-03",3292.93,3292.93,3292.93,3292.93,0],["2015-03-04",3292.93,3292.93,3292.93,3292.93,0],["2015-03-05",3235.66,3235.66,3149.76,3149.76,600],["2015-03-06",3149.76,3178.39,3149.76,3178.39,6000],["2015-03-09",3063.85,3063.85,3063.85,3063.85,1000],["2015-03-10",3092.49,3092.49,3092.49,3092.49,70000],["2015-03-11",3092.49,3092.49,3092.49,3092.49,0],["2015-03-12",3092.49,3092.49,3092.49,3092.49,2400],["2015-03-13",3121.12,3121.12,3092.49,3092.49,73100],["2015-03-16",3149.76,3149.76,3149.76,3149.76,10000],["2015-03-17",3149.76,3436.1,3149.76,3436.1,25000],["2015-03-18",3235.66,3235.66,3235.66,3235.66,0],["2015-03-19",3292.93,3436.1,3264.29,3436.1,9000],["2015-03-20",3264.29,3607.9,3235.66,3607.9,48400],["2015-03-23",3636.54,3636.54,3550.63,3636.54,39100],["2015-03-24",3636.54,3665.17,3607.9,3636.54,33500],["2015-03-25",3665.17,3665.17,3636.54,3636.54,19500],["2015-03-26",3636.54,3636.54,3636.54,3636.54,29000],["2015-03-27",3636.54,3665.17,3636.54,3665.17,20000],["2015-03-30",3607.9,3808.34,3350.2,3350.2,235500],["2015-03-31",3407.46,3407.46,3407.46,3407.46,0],["2015-04-01",3665.17,3665.17,3665.17,3665.17,100],["2015-04-02",3665.17,3665.17,3665.17,3665.17,0],["2015-04-03",3779.71,3779.71,3779.71,3779.71,500000],["2015-04-06",3665.17,3665.17,3665.17,3665.17,0],["2015-04-07",3350.2,3779.71,3350.2,3350.2,315100],["2015-04-08",3207.02,3264.29,3207.02,3264.29,600],["2015-04-09",3235.66,3235.66,3235.66,3235.66,0],["2015-04-10",3235.66,3235.66,3235.66,3235.66,0],["2015-04-13",3006.59,3292.93,3006.59,3292.93,15500],["2015-04-14",2748.88,3035.22,2748.88,3035.22,5200],["2015-04-15",3006.59,3006.59,3006.59,3006.59,100],["2015-04-16",3006.59,3006.59,3006.59,3006.59,0],["2015-04-17",3006.59,3006.59,3006.59,3006.59,0],["2015-04-20",3006.59,3006.59,3006.59,3006.59,0],["2015-04-21",2977.95,2977.95,2977.95,2977.95,1300],["2015-04-22",2977.95,2977.95,2977.95,2977.95,0],["2015-04-23",3149.76,3149.76,3149.76,3149.76,100],["2015-04-24",3149.76,3149.76,3149.76,3149.76,0],["2015-04-27",3149.76,3149.76,3149.76,3149.76,0],["2015-05-04",3149.76,3149.76,3149.76,3149.76,0],["2015-05-05",3464.73,3464.73,3464.73,3464.73,100],["2015-05-06",3464.73,3464.73,3464.73,3464.73,0],["2015-05-07",3464.73,3464.73,3464.73,3464.73,100],["2015-05-08",3464.73,3464.73,3464.73,3464.73,0],["2015-05-11",3121.12,3121.12,3121.12,3121.12,2000],["2015-05-12",3121.12,3121.12,3121.12,3121.12,0],["2015-05-13",3121.12,3121.12,3121.12,3121.12,0],["2015-05-14",3121.12,3121.12,3121.12,3121.12,0],["2015-05-15",3121.12,3121.12,3121.12,3121.12,20],["2015-05-18",3121.12,3121.12,3121.12,3121.12,0],["2015-05-19",3121.12,3121.12,3121.12,3121.12,0],["2015-05-20",3121.12,3121.12,3121.12,3121.12,0],["2015-05-21",3121.12,3121.12,3121.12,3121.12,0],["2015-05-22",3121.12,3121.12,3121.12,3121.12,0],["2015-05-25",3121.12,3121.12,3121.12,3121.12,0],["2015-05-26",3278.75,3278.75,3247.23,3247.23,7200],["2015-05-27",3247.23,3247.23,3247.23,3247.23,0],["2015-05-28",3247.23,3247.23,3247.23,3247.23,0],["2015-05-29",3404.86,3404.86,3404.86,3404.86,3000],["2015-06-01",3404.86,3404.86,3404.86,3404.86,2000],["2015-06-02",3404.86,3404.86,3404.86,3404.86,1200],["2015-06-03",3404.86,3404.86,3404.86,3404.86,0],["2015-06-04",3404.86,3467.91,3404.86,3467.91,900],["2015-06-05",3404.86,3467.91,3404.86,3467.91,4000],["2015-06-08",3436.39,3436.39,3436.39,3436.39,0],["2015-06-09",3594.02,3594.02,3467.91,3467.91,9000],["2015-06-10",3341.81,3341.81,3341.81,3341.81,2000],["2015-06-11",3341.81,3341.81,3341.81,3341.81,0],["2015-06-12",3341.81,3341.81,3026.54,3026.54,900],["2015-06-15",3247.23,3310.28,3247.23,3310.28,4000],["2015-06-16",3310.28,3310.28,3278.75,3278.75,17000],["2015-06-17",3278.75,3278.75,3278.75,3278.75,0],["2015-06-18",3278.75,3467.91,3278.75,3467.91,14700],["2015-06-19",3278.75,3278.75,3278.75,3278.75,0],["2015-06-22",3278.75,3278.75,3278.75,3278.75,0],["2015-06-23",3247.23,3278.75,3247.23,3278.75,10000],["2015-06-24",3247.23,3247.23,3247.23,3247.23,0],["2015-06-25",3247.23,3247.23,3247.23,3247.23,0],["2015-06-26",3247.23,3247.23,3247.23,3247.23,0],["2015-06-29",3247.23,3247.23,3247.23,3247.23,500],["2015-06-30",3247.23,3247.23,3247.23,3247.23,0],["2015-07-01",3247.23,3247.23,3247.23,3247.23,0],["2015-07-02",2963.49,3625.55,2774.33,3310.28,217200],["2015-07-03",3184.17,3184.17,3184.17,3184.17,200],["2015-07-06",3247.23,3247.23,3247.23,3247.23,400],["2015-07-07",3247.23,3247.23,3247.23,3247.23,0],["2015-07-08",3310.28,3310.28,3247.23,3247.23,4500],["2015-07-09",3184.17,3184.17,3184.17,3184.17,200],["2015-07-10",3152.65,3152.65,3152.65,3152.65,2000],["2015-07-13",3152.65,3152.65,3152.65,3152.65,0],["2015-07-14",3152.65,3152.65,3152.65,3152.65,0],["2015-07-15",3152.65,3152.65,3152.65,3152.65,0],["2015-07-16",3310.28,3310.28,3152.65,3152.65,3100],["2015-07-17",3215.7,3215.7,3215.7,3215.7,0],["2015-07-20",3215.7,3215.7,3215.7,3215.7,0],["2015-07-21",3215.7,3215.7,3215.7,3215.7,0],["2015-07-22",3215.7,3215.7,3215.7,3215.7,0],["2015-07-23",3215.7,3215.7,3215.7,3215.7,0],["2015-07-24",3215.7,3215.7,3215.7,3215.7,0],["2015-07-27",3215.7,3215.7,3215.7,3215.7,0],["2015-07-28",3215.7,3215.7,3215.7,3215.7,0],["2015-07-29",3089.6,3121.12,3089.6,3121.12,3800],["2015-07-30",3089.6,3121.12,3089.6,3121.12,8100],["2015-07-31",3089.6,3089.6,3089.6,3089.6,0],["2015-08-03",3152.65,3467.91,3152.65,3467.91,17800],["2015-08-04",3184.17,3373.33,3184.17,3341.81,10200],["2015-08-05",3310.28,3310.28,3310.28,3310.28,3800],["2015-08-06",3310.28,3467.91,3310.28,3467.91,37200],["2015-08-07",3625.55,3625.55,3562.49,3625.55,51300],["2015-08-10",3657.07,3783.18,3657.07,3657.07,21900],["2015-08-11",3783.18,3783.18,3720.13,3783.18,37900],["2015-08-12",3783.18,3783.18,3625.55,3688.6,32100],["2015-08-13",3594.02,3720.13,3594.02,3625.55,21900],["2015-08-14",3657.07,3657.07,3657.07,3657.07,0],["2015-08-17",3720.13,3783.18,3720.13,3720.13,9900],["2015-08-18",3625.55,3940.81,3625.55,3783.18,68000],["2015-08-19",3783.18,3940.81,3720.13,3720.13,227300],["2015-08-20",3783.18,3940.81,3783.18,3783.18,304000],["2015-08-21",3720.13,3720.13,3720.13,3720.13,5500],["2015-08-24",3720.13,3720.13,3720.13,3720.13,0],["2015-08-25",3562.49,3562.49,3530.97,3530.97,1300],["2015-08-26",3530.97,3530.97,3530.97,3530.97,2100],["2015-08-27",3530.97,3530.97,3530.97,3530.97,1000],["2015-08-28",3909.28,3909.28,3909.28,3909.28,100],["2015-08-31",3751.65,3909.28,3751.65,3783.18,150500],["2015-09-01",3909.28,4413.71,3909.28,3909.28,759225],["2015-09-03",3814.7,3846.23,3341.81,3846.23,64100],["2015-09-04",3751.65,3751.65,3751.65,3751.65,100],["2015-09-07",3751.65,3751.65,3751.65,3751.65,0],["2015-09-08",3751.65,3751.65,3751.65,3751.65,0],["2015-09-09",3751.65,3751.65,3751.65,3751.65,0],["2015-09-10",3783.18,3783.18,3720.13,3720.13,98700],["2015-09-11",3783.18,3783.18,3783.18,3783.18,0],["2015-09-14",3783.18,3783.18,3783.18,3783.18,0],["2015-09-15",3783.18,3783.18,3783.18,3783.18,0],["2015-09-16",3530.97,3530.97,3467.91,3467.91,3100],["2015-09-17",3751.65,3751.65,3751.65,3751.65,200],["2015-09-18",3751.65,3751.65,3751.65,3751.65,1264895],["2015-09-21",3751.65,3751.65,3751.65,3751.65,0],["2015-09-22",3751.65,3751.65,3751.65,3751.65,0],["2015-09-23",3751.65,3751.65,3751.65,3751.65,0],["2015-09-24",3751.65,3751.65,3751.65,3751.65,0],["2015-09-25",3751.65,3751.65,3751.65,3751.65,0],["2015-09-28",3215.7,3783.18,3215.7,3783.18,13520],["2015-09-29",3751.65,3751.65,3720.13,3720.13,2200],["2015-09-30",3783.18,4098.44,3783.18,3783.18,1602165],["2015-10-01",3625.55,3625.55,3625.55,3625.55,1700],["2015-10-02",3625.55,3625.55,3625.55,3625.55,0],["2015-10-05",3625.55,3625.55,3625.55,3625.55,0],["2015-10-06",3152.65,3467.91,3152.65,3436.39,20300],["2015-10-07",3310.28,3310.28,3310.28,3310.28,12200],["2015-10-08",3373.33,3404.86,3373.33,3404.86,23500],["2015-10-09",3404.86,3404.86,3404.86,3404.86,1900],["2015-10-12",3404.86,3404.86,3404.86,3404.86,2000],["2015-10-13",3404.86,3404.86,3404.86,3404.86,2000],["2015-10-14",3404.86,3404.86,3404.86,3404.86,0],["2015-10-15",3467.91,3783.18,3467.91,3562.49,500225],["2015-10-16",3499.44,3499.44,3499.44,3499.44,0],["2015-10-19",3499.44,3499.44,3467.91,3499.44,18800],["2015-10-20",3499.44,3499.44,3499.44,3499.44,3000],["2015-10-21",3499.44,3499.44,3499.44,3499.44,12520],["2015-10-22",3499.44,3499.44,3499.44,3499.44,20000],["2015-10-23",3499.44,3499.44,3499.44,3499.44,0],["2015-10-26",3499.44,3499.44,3499.44,3499.44,0],["2015-10-27",3499.44,3499.44,3499.44,3499.44,0],["2015-10-28",3499.44,3499.44,3499.44,3499.44,0],["2015-10-29",3499.44,3499.44,3499.44,3499.44,0],["2015-10-30",3499.44,3499.44,3499.44,3499.44,0],["2015-11-02",3499.44,3499.44,3499.44,3499.44,0],["2015-11-03",3499.44,3499.44,3499.44,3499.44,0],["2015-11-04",3499.44,3499.44,3499.44,3499.44,0],["2015-11-05",3499.44,3499.44,3499.44,3499.44,0],["2015-11-06",3499.44,3499.44,3499.44,3499.44,0],["2015-11-09",3499.44,3499.44,3499.44,3499.44,0],["2015-11-10",3499.44,3499.44,3499.44,3499.44,0],["2015-11-11",3310.28,3310.28,3310.28,3310.28,5500],["2015-11-12",3310.28,3310.28,3310.28,3310.28,0],["2015-11-13",3310.28,3310.28,3310.28,3310.28,0],["2015-11-16",3310.28,3310.28,3310.28,3310.28,3100],["2015-11-17",3310.28,3310.28,3310.28,3310.28,0],["2015-11-18",3278.75,3278.75,3278.75,3278.75,1100],["2015-11-19",3278.75,3278.75,3278.75,3278.75,0],["2015-11-20",3278.75,3278.75,3278.75,3278.75,0],["2015-11-23",3310.28,3310.28,3310.28,3310.28,11400],["2015-11-24",3310.28,3310.28,3310.28,3310.28,0],["2015-11-25",3310.28,3310.28,3310.28,3310.28,0],["2015-11-26",3310.28,3310.28,3310.28,3310.28,2300],["2015-11-27",3310.28,3310.28,3310.28,3310.28,0],["2015-11-30",3310.28,3310.28,3310.28,3310.28,0],["2015-12-01",3310.28,3310.28,3310.28,3310.28,0],["2015-12-02",3310.28,3310.28,3310.28,3310.28,0],["2015-12-03",3310.28,3310.28,3310.28,3310.28,0],["2015-12-04",3310.28,3310.28,3310.28,3310.28,0],["2015-12-07",3310.28,3310.28,3310.28,3310.28,0],["2015-12-08",3310.28,3310.28,3310.28,3310.28,0],["2015-12-09",3310.28,3310.28,3310.28,3310.28,0],["2015-12-10",3310.28,3310.28,3310.28,3310.28,0],["2015-12-11",3310.28,3310.28,3310.28,3310.28,0],["2015-12-14",3310.28,3310.28,3310.28,3310.28,0],["2015-12-15",3310.28,3310.28,3310.28,3310.28,0],["2015-12-16",3310.28,3310.28,3310.28,3310.28,0],["2015-12-17",3310.28,3310.28,3310.28,3310.28,0],["2015-12-18",3310.28,3310.28,3310.28,3310.28,0],["2015-12-21",3310.28,3310.28,3310.28,3310.28,0],["2015-12-22",3310.28,3310.28,3310.28,3310.28,0],["2015-12-23",3310.28,3310.28,3310.28,3310.28,0],["2015-12-24",3310.28,3310.28,3310.28,3310.28,0],["2016-01-05",4098.44,4161.5,3940.81,3940.81,15500],["2016-01-06",3909.28,3909.28,3909.28,3909.28,33900],["2016-01-07",3783.18,3783.18,3783.18,3783.18,20010],["2016-01-08",3783.18,3783.18,3783.18,3783.18,0],["2016-01-11",3783.18,3783.18,3783.18,3783.18,0],["2016-01-12",3783.18,3783.18,3783.18,3783.18,0],["2016-01-13",3783.18,3783.18,3783.18,3783.18,0],["2016-01-14",3783.18,3783.18,3783.18,3783.18,0],["2016-01-15",3783.18,3783.18,3783.18,3783.18,0],["2016-01-18",3783.18,3783.18,3783.18,3783.18,0],["2016-01-19",3783.18,3783.18,3783.18,3783.18,0],["2016-01-20",3783.18,3783.18,3783.18,3783.18,0],["2016-01-21",3783.18,3783.18,3783.18,3783.18,0],["2016-01-22",3783.18,3783.18,3783.18,3783.18,0],["2016-01-25",3783.18,3783.18,3783.18,3783.18,0],["2016-01-26",3467.91,3467.91,3467.91,3467.91,6000],["2016-01-27",3467.91,3467.91,3467.91,3467.91,0],["2016-01-28",3467.91,3467.91,3467.91,3467.91,0],["2016-01-29",3310.28,3310.28,3310.28,3310.28,1000],["2016-02-01",3310.28,3310.28,3310.28,3310.28,0],["2016-02-02",3310.28,3310.28,3310.28,3310.28,0],["2016-02-03",3310.28,3310.28,3310.28,3310.28,0],["2016-02-04",3310.28,3310.28,3310.28,3310.28,0],["2016-02-05",3310.28,3310.28,3310.28,3310.28,0],["2016-02-15",3310.28,3310.28,3310.28,3310.28,0],["2016-02-16",3310.28,3310.28,3310.28,3310.28,0],["2016-02-17",3310.28,3310.28,3310.28,3310.28,0],["2016-02-18",3310.28,3310.28,3310.28,3310.28,0],["2016-02-19",3310.28,3341.81,3310.28,3341.81,36500],["2016-02-22",3341.81,3341.81,3341.81,3341.81,0],["2016-02-23",3341.81,3341.81,3341.81,3341.81,0],["2016-02-24",3341.81,3341.81,3341.81,3341.81,0],["2016-02-25",3341.81,3341.81,3341.81,3341.81,0],["2016-02-26",3341.81,3341.81,3341.81,3341.81,0],["2016-02-29",3341.81,3341.81,3341.81,3341.81,0],["2016-03-01",3341.81,3341.81,3341.81,3341.81,0],["2016-03-02",3341.81,3341.81,3341.81,3341.81,0],["2016-03-03",3341.81,3341.81,3341.81,3341.81,0],["2016-03-04",3152.65,3152.65,3121.12,3121.12,300],["2016-03-07",3121.12,3121.12,3121.12,3121.12,0],["2016-03-08",3121.12,3121.12,3121.12,3121.12,0],["2016-03-09",3121.12,3121.12,3121.12,3121.12,0],["2016-03-10",3121.12,3121.12,3121.12,3121.12,0],["2016-03-11",3121.12,3121.12,3121.12,3121.12,0],["2016-03-14",3121.12,3121.12,3121.12,3121.12,0],["2016-03-15",3121.12,3121.12,3121.12,3121.12,0],["2016-03-16",3121.12,3121.12,3121.12,3121.12,0],["2016-03-17",3121.12,3121.12,3121.12,3121.12,0],["2016-03-18",3121.12,3121.12,3121.12,3121.12,0],["2016-03-21",3121.12,3121.12,3121.12,3121.12,0],["2016-03-22",3121.12,3121.12,3121.12,3121.12,0],["2016-03-23",3121.12,3121.12,3121.12,3121.12,0],["2016-03-24",2837.38,2837.38,2837.38,2837.38,100],["2016-03-25",3121.12,3121.12,3121.12,3121.12,300],["2016-03-28",3310.28,3310.28,3310.28,3310.28,200],["2016-03-29",3467.91,3530.97,3467.91,3530.97,2500],["2016-03-30",3594.02,3877.76,3594.02,3877.76,8000],["2016-03-31",3783.18,3783.18,3783.18,3783.18,200],["2016-04-01",3783.18,3783.18,3783.18,3783.18,0],["2016-04-04",3783.18,3783.18,3783.18,3783.18,0],["2016-04-05",3783.18,3783.18,3783.18,3783.18,8100],["2016-04-06",3783.18,3783.18,3783.18,3783.18,0],["2016-04-07",3783.18,3783.18,3783.18,3783.18,0],["2016-04-08",3783.18,3783.18,3783.18,3783.18,0],["2016-04-11",3751.65,3783.18,3751.65,3783.18,18000],["2016-04-12",3783.18,3783.18,3783.18,3783.18,0],["2016-04-13",3783.18,3783.18,3783.18,3783.18,0],["2016-04-14",3783.18,3783.18,3783.18,3783.18,0],["2016-04-15",3783.18,3783.18,3783.18,3783.18,0],["2016-04-19",3783.18,3783.18,3783.18,3783.18,0],["2016-04-20",3467.91,3467.91,3467.91,3467.91,100],["2016-04-21",3467.91,3467.91,3467.91,3467.91,0],["2016-04-22",3467.91,3467.91,3467.91,3467.91,0],["2016-04-25",3467.91,3467.91,3467.91,3467.91,0],["2016-04-26",3467.91,3467.91,3467.91,3467.91,0],["2016-04-27",3467.91,3467.91,3467.91,3467.91,0],["2016-04-28",3467.91,3467.91,3467.91,3467.91,0],["2016-04-29",3467.91,3467.91,3467.91,3467.91,0],["2016-05-04",3467.91,3467.91,3467.91,3467.91,0],["2016-05-05",3467.91,3467.91,3467.91,3467.91,0],["2016-05-06",3467.91,3467.91,3467.91,3467.91,0],["2016-05-09",3467.91,3467.91,3467.91,3467.91,0],["2016-05-10",3467.91,3467.91,3467.91,3467.91,0],["2016-05-11",3467.91,3467.91,3467.91,3467.91,0],["2016-05-12",3467.91,3467.91,3467.91,3467.91,0],["2016-05-13",3467.91,3467.91,3467.91,3467.91,0],["2016-05-16",3310.28,3310.28,3310.28,3310.28,100],["2016-05-17",3310.28,3310.28,3310.28,3310.28,0],["2016-05-18",2995.02,2995.02,2995.02,2995.02,100],["2016-05-19",2711.28,2711.28,2711.28,2711.28,100],["2016-05-20",2490.59,2490.59,2490.59,2490.59,100],["2016-05-23",2301.43,2301.43,2301.43,2301.43,200],["2016-05-24",2301.43,2301.43,2301.43,2301.43,0],["2016-05-25",2301.43,2301.43,2301.43,2301.43,0],["2016-05-26",2112.27,2112.27,2112.27,2112.27,100],["2016-05-27",2112.27,2112.27,2112.27,2112.27,0],["2016-05-30",2112.27,2112.27,2112.27,2112.27,0],["2016-05-31",2112.27,2112.27,2112.27,2112.27,0],["2016-06-01",1954.64,1954.64,1954.64,1954.64,100],["2016-06-02",1891.59,1891.59,1891.59,1891.59,100],["2016-06-03",1891.59,1891.59,1891.59,1891.59,0],["2016-06-06",1891.59,1891.59,1891.59,1891.59,0],["2016-06-07",1797.01,1797.01,1797.01,1797.01,100],["2016-06-08",1954.64,1954.64,1954.64,1954.64,100],["2016-06-09",1797.01,1797.01,1797.01,1797.01,100],["2016-06-10",1797.01,1797.01,1797.01,1797.01,100],["2016-06-13",1954.64,1954.64,1860.06,1860.06,200],["2016-06-14",1860.06,1860.06,1860.06,1860.06,0],["2016-06-15",1797.01,1797.01,1797.01,1797.01,100],["2016-06-16",1797.01,1797.01,1797.01,1797.01,0],["2016-06-17",1797.01,1797.01,1797.01,1797.01,0],["2016-06-20",1797.01,1797.01,1797.01,1797.01,0],["2016-06-21",1797.01,1954.64,1797.01,1954.64,3700],["2016-06-22",1954.64,1954.64,1954.64,1954.64,0],["2016-06-23",2143.8,2143.8,2143.8,2143.8,500],["2016-06-24",1954.64,2269.91,1954.64,2269.91,200],["2016-06-27",2049.22,2490.59,2049.22,2490.59,1500],["2016-06-28",2679.75,2679.75,2679.75,2679.75,400],["2016-06-29",2679.75,2679.75,2679.75,2679.75,0],["2016-06-30",2931.96,2931.96,2931.96,2931.96,200],["2016-07-01",2931.96,2931.96,2931.96,2931.96,0],["2016-07-04",2931.96,2931.96,2931.96,2931.96,200],["2016-07-05",2900.44,2900.44,2900.44,2900.44,5700],["2016-07-06",2900.44,2900.44,2900.44,2900.44,0],["2016-07-07",2900.44,2900.44,2900.44,2900.44,0],["2016-07-08",2900.44,2900.44,2900.44,2900.44,0],["2016-07-11",2900.44,2900.44,2900.44,2900.44,0],["2016-07-12",3152.65,3152.65,3152.65,3152.65,4200],["2016-07-13",3152.65,3152.65,3152.65,3152.65,0],["2016-07-14",3152.65,3152.65,3152.65,3152.65,0],["2016-07-15",3152.65,3152.65,3152.65,3152.65,0],["2016-07-18",3152.65,3152.65,3152.65,3152.65,0],["2016-07-19",3152.65,3152.65,3152.65,3152.65,0],["2016-07-20",3152.65,3152.65,3152.65,3152.65,0],["2016-07-21",3152.65,3152.65,3152.65,3152.65,0],["2016-07-22",3152.65,3152.65,3152.65,3152.65,0],["2016-07-25",3152.65,3152.65,3152.65,3152.65,0],["2016-07-26",3152.65,3152.65,3152.65,3152.65,0],["2016-07-27",3152.65,3152.65,3152.65,3152.65,0],["2016-07-28",3152.65,3152.65,3152.65,3152.65,0],["2016-07-29",3152.65,3152.65,3152.65,3152.65,0],["2016-08-01",3152.65,3152.65,3152.65,3152.65,0],["2016-08-02",3152.65,3152.65,3152.65,3152.65,0],["2016-08-03",3152.65,3152.65,3152.65,3152.65,0],["2016-08-04",3152.65,3152.65,3152.65,3152.65,0],["2016-08-05",3152.65,3152.65,3152.65,3152.65,0],["2016-08-08",3152.65,3152.65,3152.65,3152.65,0],["2016-08-09",3152.65,3152.65,3152.65,3152.65,0],["2016-08-10",3152.65,3152.65,3152.65,3152.65,0],["2016-08-11",3152.65,3152.65,3152.65,3152.65,0],["2016-08-12",3152.65,3152.65,3152.65,3152.65,0],["2016-08-15",3152.65,3152.65,3152.65,3152.65,0],["2016-08-16",3152.65,3152.65,3152.65,3152.65,0],["2016-08-17",3152.65,3152.65,3152.65,3152.65,0],["2016-08-18",3152.65,3152.65,3152.65,3152.65,0],["2016-08-19",3121.12,3121.12,3121.12,3121.12,35000],["2016-08-22",3121.12,3121.12,3121.12,3121.12,0],["2016-08-23",3121.12,3121.12,3121.12,3121.12,0],["2016-08-24",3121.12,3121.12,3121.12,3121.12,0],["2016-08-25",3121.12,3121.12,3121.12,3121.12,0],["2016-08-26",3121.12,3121.12,3121.12,3121.12,0],["2016-08-29",3121.12,3121.12,3121.12,3121.12,0],["2016-08-30",3121.12,3121.12,3121.12,3121.12,0],["2016-08-31",3121.12,3121.12,3121.12,3121.12,0],["2016-09-01",3121.12,3121.12,3121.12,3121.12,0],["2016-09-05",3121.12,3121.12,3121.12,3121.12,0],["2016-09-06",3121.12,3121.12,3121.12,3121.12,0],["2016-09-07",3121.12,3121.12,3121.12,3121.12,0],["2016-09-08",3121.12,3121.12,3121.12,3121.12,0],["2016-09-09",3121.12,3121.12,3121.12,3121.12,0],["2016-09-12",3121.12,3121.12,3121.12,3121.12,0],["2016-09-13",3121.12,3121.12,3121.12,3121.12,0],["2016-09-14",3121.12,3121.12,3121.12,3121.12,0],["2016-09-15",3121.12,3121.12,3121.12,3121.12,0],["2016-09-16",3121.12,3121.12,3121.12,3121.12,0],["2016-09-19",3121.12,3121.12,3121.12,3121.12,0],["2016-09-20",3121.12,3121.12,3121.12,3121.12,0],["2016-09-21",3121.12,3121.12,3121.12,3121.12,0],["2016-09-22",3121.12,3121.12,3121.12,3121.12,0],["2016-09-23",3121.12,3121.12,3121.12,3121.12,0],["2016-09-26",3121.12,3121.12,3121.12,3121.12,0],["2016-09-27",3121.12,3121.12,3121.12,3121.12,0],["2016-09-28",3121.12,3121.12,3121.12,3121.12,0],["2016-09-29",3121.12,3121.12,3121.12,3121.12,0],["2016-09-30",3121.12,3121.12,3121.12,3121.12,0],["2016-10-03",3121.12,3121.12,3121.12,3121.12,0],["2016-10-04",3121.12,3121.12,3121.12,3121.12,0],["2016-10-05",3404.86,3404.86,3404.86,3404.86,22000],["2016-10-06",3404.86,3404.86,3404.86,3404.86,0],["2016-10-07",3404.86,3404.86,3404.86,3404.86,0],["2016-10-10",3404.86,3404.86,3404.86,3404.86,0],["2016-10-11",3404.86,3404.86,3404.86,3404.86,0],["2016-10-12",3404.86,3404.86,3404.86,3404.86,0],["2016-10-13",3404.86,3404.86,3404.86,3404.86,0],["2016-10-14",3404.86,3404.86,3404.86,3404.86,0],["2016-10-17",3404.86,3404.86,3404.86,3404.86,0],["2016-10-18",3404.86,3404.86,3404.86,3404.86,0],["2016-10-19",3404.86,3404.86,3404.86,3404.86,0],["2016-10-20",3404.86,3404.86,3404.86,3404.86,0],["2016-10-21",3404.86,3404.86,3404.86,3404.86,0],["2016-10-24",3404.86,3404.86,3404.86,3404.86,0],["2016-10-25",3404.86,3404.86,3404.86,3404.86,0],["2016-10-26",3404.86,3404.86,3404.86,3404.86,0],["2016-10-27",3404.86,3404.86,3404.86,3404.86,0],["2016-10-28",3404.86,3404.86,3404.86,3404.86,0],["2016-10-31",3404.86,3404.86,3404.86,3404.86,0],["2016-11-01",3404.86,3404.86,3404.86,3404.86,0],["2016-11-02",3404.86,3404.86,3404.86,3404.86,0],["2016-11-03",3404.86,3404.86,3404.86,3404.86,0],["2016-11-04",3404.86,3404.86,3404.86,3404.86,0],["2016-11-07",3404.86,3404.86,3404.86,3404.86,0],["2016-11-08",3089.6,3089.6,3089.6,3089.6,100],["2016-11-09",3089.6,3089.6,3089.6,3089.6,0],["2016-11-10",3089.6,3089.6,3089.6,3089.6,0],["2016-11-11",3089.6,3089.6,3089.6,3089.6,0],["2016-11-14",3089.6,3089.6,3089.6,3089.6,0],["2016-11-15",3089.6,3089.6,3089.6,3089.6,0],["2016-11-16",3089.6,3089.6,3089.6,3089.6,0],["2016-11-17",3089.6,3089.6,3089.6,3089.6,0],["2016-11-18",3089.6,3089.6,3089.6,3089.6,0],["2016-11-21",3089.6,3089.6,3089.6,3089.6,0],["2016-11-22",3089.6,3089.6,3089.6,3089.6,0],["2016-11-23",3089.6,3089.6,3089.6,3089.6,0],["2016-11-24",3089.6,3089.6,3089.6,3089.6,0],["2016-11-25",3152.65,3152.65,3152.65,3152.65,5700],["2016-11-28",3152.65,3152.65,3152.65,3152.65,0],["2016-11-29",3152.65,3152.65,3152.65,3152.65,0],["2016-11-30",3152.65,3152.65,3152.65,3152.65,0],["2016-12-01",3152.65,3152.65,3152.65,3152.65,0],["2016-12-02",3152.65,3152.65,3152.65,3152.65,0],["2016-12-05",3152.65,3152.65,3152.65,3152.65,0],["2016-12-06",3152.65,3152.65,3152.65,3152.65,0],["2016-12-07",3026.54,3026.54,3026.54,3026.54,200],["2016-12-08",3026.54,3026.54,3026.54,3026.54,0],["2016-12-09",3026.54,3026.54,3026.54,3026.54,0],["2016-12-12",3026.54,3026.54,3026.54,3026.54,0],["2016-12-13",3026.54,3026.54,3026.54,3026.54,0],["2016-12-14",3026.54,3026.54,3026.54,3026.54,0],["2016-12-15",3026.54,3026.54,3026.54,3026.54,0],["2016-12-16",3026.54,3026.54,3026.54,3026.54,0],["2016-12-19",3026.54,3026.54,3026.54,3026.54,0],["2016-12-20",3026.54,3026.54,3026.54,3026.54,0],["2016-12-21",2995.02,2995.02,2995.02,2995.02,100],["2016-12-22",2995.02,2995.02,2995.02,2995.02,0],["2016-12-23",2995.02,2995.02,2995.02,2995.02,0],["2016-12-26",2995.02,2995.02,2995.02,2995.02,0],["2016-12-27",2995.02,2995.02,2995.02,2995.02,0],["2016-12-28",2995.02,2995.02,2995.02,2995.02,0],["2016-12-29",2711.28,2711.28,2711.28,2711.28,500],["2016-12-30",2459.07,2459.07,2459.07,2459.07,100],["2017-01-03",2459.07,2459.07,2459.07,2459.07,1000],["2017-01-04",2459.07,2459.07,2459.07,2459.07,500],["2017-01-05",2459.07,2459.07,2459.07,2459.07,0],["2017-01-06",2459.07,2459.07,2459.07,2459.07,0],["2017-01-09",2459.07,2459.07,2459.07,2459.07,0],["2017-01-10",2459.07,2459.07,2459.07,2459.07,0],["2017-01-11",2459.07,2459.07,2459.07,2459.07,0],["2017-01-12",2459.07,2459.07,2459.07,2459.07,0],["2017-01-13",2459.07,2459.07,2459.07,2459.07,0],["2017-01-16",2459.07,2459.07,2459.07,2459.07,0],["2017-01-17",2459.07,2459.07,2459.07,2459.07,0],["2017-01-18",2459.07,2459.07,2459.07,2459.07,0],["2017-01-19",2459.07,2459.07,2459.07,2459.07,0],["2017-01-20",2459.07,2459.07,2459.07,2459.07,0],["2017-01-23",2459.07,2459.07,2459.07,2459.07,0],["2017-01-24",2459.07,2459.07,2459.07,2459.07,0],["2017-01-25",2459.07,2459.07,2459.07,2459.07,0],["2017-02-02",2694.87,2694.87,2694.87,2694.87,100],["2017-02-03",2694.87,2694.87,2694.87,2694.87,0],["2017-02-06",2694.87,2694.87,2694.87,2694.87,0],["2017-02-07",2694.87,2694.87,2694.87,2694.87,0],["2017-02-08",2694.87,2694.87,2694.87,2694.87,0],["2017-02-09",2694.87,2863.3,2694.87,2863.3,4500],["2017-02-10",2593.81,2593.81,2593.81,2593.81,7700],["2017-02-13",2358.01,2526.44,2358.01,2526.44,9900],["2017-02-14",2290.64,2358.01,2290.64,2358.01,8000],["2017-02-15",2122.21,2122.21,2122.21,2122.21,5000],["2017-02-16",1920.09,1920.09,1920.09,1920.09,300],["2017-02-17",1751.66,2021.15,1751.66,2021.15,10400],["2017-02-20",2021.15,2021.15,2021.15,2021.15,0],["2017-02-21",1819.03,1819.03,1819.03,1819.03,6700],["2017-02-22",1819.03,1819.03,1819.03,1819.03,0],["2017-02-23",1987.46,1987.46,1987.46,1987.46,1300],["2017-02-24",2155.89,2155.89,2155.89,2155.89,100],["2017-02-27",2358.01,2358.01,2358.01,2358.01,100],["2017-02-28",2189.58,2189.58,2189.58,2189.58,2300],["2017-03-01",2391.69,2391.69,2021.15,2021.15,2100],["2017-03-02",2021.15,2021.15,1953.78,1953.78,5200],["2017-03-03",1953.78,1953.78,1953.78,1953.78,0],["2017-03-06",1785.35,2122.21,1785.35,2122.21,1000],["2017-03-07",1953.78,1953.78,1953.78,1953.78,15000],["2017-03-08",1953.78,1953.78,1953.78,1953.78,0],["2017-03-09",1953.78,1953.78,1953.78,1953.78,0],["2017-03-10",1953.78,2122.21,1953.78,2122.21,5400],["2017-03-13",2122.21,2122.21,2122.21,2122.21,0],["2017-03-14",2122.21,2122.21,2122.21,2122.21,0],["2017-03-15",2122.21,2122.21,2122.21,2122.21,0],["2017-03-16",2122.21,2122.21,2122.21,2122.21,0],["2017-03-17",2122.21,2122.21,2122.21,2122.21,0],["2017-03-20",2256.95,2256.95,2256.95,2256.95,100],["2017-03-21",2256.95,2256.95,2256.95,2256.95,0],["2017-03-22",2256.95,2256.95,2256.95,2256.95,0],["2017-03-23",2054.84,2054.84,2054.84,2054.84,100],["2017-03-24",2021.15,2021.15,2021.15,2021.15,5000],["2017-03-27",2021.15,2021.15,2021.15,2021.15,0],["2017-03-28",2189.58,2189.58,2189.58,2189.58,150],["2017-03-29",2122.21,2122.21,2122.21,2122.21,300],["2017-03-30",2122.21,2122.21,2122.21,2122.21,0],["2017-03-31",2021.15,2021.15,2021.15,2021.15,1200],["2017-04-03",2223.26,2223.26,2223.26,2223.26,100],["2017-04-04",2425.38,2425.38,2425.38,2425.38,100],["2017-04-05",2425.38,2425.38,2425.38,2425.38,0],["2017-04-07",2560.12,2560.12,2560.12,2560.12,100],["2017-04-10",2560.12,2560.12,2560.12,2560.12,0],["2017-04-11",2560.12,2560.12,2560.12,2560.12,0],["2017-04-12",2560.12,2560.12,2560.12,2560.12,0],["2017-04-13",2560.12,2560.12,2560.12,2560.12,0],["2017-04-14",2795.92,2795.92,2795.92,2795.92,100],["2017-04-17",2795.92,2795.92,2795.92,2795.92,0],["2017-04-18",2795.92,2795.92,2795.92,2795.92,0],["2017-04-19",2795.92,2795.92,2795.92,2795.92,0],["2017-04-20",3065.41,3065.41,3065.41,3065.41,100],["2017-04-21",2795.92,2795.92,2795.92,2795.92,3000],["2017-04-24",2795.92,2795.92,2795.92,2795.92,0],["2017-04-25",2795.92,2795.92,2795.92,2795.92,0],["2017-04-26",2795.92,2795.92,2795.92,2795.92,0],["2017-04-27",2795.92,2795.92,2795.92,2795.92,0],["2017-04-28",2526.44,2526.44,2526.44,2526.44,100],["2017-05-03",2526.44,2526.44,2526.44,2526.44,0],["2017-05-04",2526.44,2526.44,2526.44,2526.44,0],["2017-05-05",2290.64,2290.64,2290.64,2290.64,200],["2017-05-08",2290.64,2290.64,2290.64,2290.64,0],["2017-05-09",2290.64,2290.64,2290.64,2290.64,0],["2017-05-10",2290.64,2290.64,2290.64,2290.64,0],["2017-05-11",2290.64,2290.64,2290.64,2290.64,12300],["2017-05-12",2290.64,2290.64,2290.64,2290.64,0],["2017-05-15",2088.52,2088.52,2088.52,2088.52,190],["2017-05-16",1886.41,1886.41,1886.41,1886.41,100],["2017-05-17",1717.98,1886.41,1717.98,1886.41,800],["2017-05-18",2054.84,2054.84,2054.84,2054.84,300],["2017-05-19",2189.58,2189.58,2189.58,2189.58,100],["2017-05-22",2358.01,2358.01,1987.46,1987.46,200],["2017-05-23",1886.41,1886.41,1886.41,1886.41,100],["2017-05-24",1886.41,1886.41,1886.41,1886.41,0],["2017-05-25",1717.98,1717.98,1717.98,1717.98,500],["2017-05-26",1583.23,1583.23,1583.23,1583.23,14800],["2017-05-29",1717.98,1717.98,1717.98,1717.98,100],["2017-05-30",1852.72,1852.72,1852.72,1852.72,2000],["2017-05-31",2021.15,2021.15,1852.72,1852.72,1800],["2017-06-01",1785.35,2021.15,1785.35,1953.78,1800],["2017-06-02",2122.21,2122.21,2088.52,2088.52,1539],["2017-06-05",2088.52,2088.52,2088.52,2088.52,0],["2017-06-06",2223.26,2256.95,2189.58,2256.95,500],["2017-06-07",2358.01,2358.01,2358.01,2358.01,300],["2017-06-08",2526.44,2526.44,2358.01,2526.44,5680],["2017-06-09",2526.44,2526.44,2526.44,2526.44,100],["2017-06-12",2694.87,2694.87,2290.64,2694.87,1500],["2017-06-13",2694.87,2694.87,2694.87,2694.87,0],["2017-06-14",2694.87,2694.87,2694.87,2694.87,0],["2017-06-15",2694.87,2694.87,2694.87,2694.87,0],["2017-06-16",2661.18,2896.98,2661.18,2863.3,300],["2017-06-19",2661.18,2998.04,2661.18,2998.04,11900],["2017-06-20",2998.04,2998.04,2998.04,2998.04,0],["2017-06-21",2998.04,2998.04,2998.04,2998.04,0],["2017-06-22",2863.3,2863.3,2863.3,2863.3,100],["2017-06-23",2627.49,3065.41,2627.49,3065.41,22000],["2017-06-26",3065.41,3065.41,3065.41,3065.41,0],["2017-06-27",3031.72,3368.58,3031.72,3166.47,700],["2017-06-28",3166.47,3166.47,3166.47,3166.47,0],["2017-06-29",3166.47,3166.47,3166.47,3166.47,0],["2017-06-30",2863.3,2863.3,2863.3,2863.3,200],["2017-07-03",3031.72,3031.72,3031.72,3031.72,100],["2017-07-04",2728.55,2728.55,2728.55,2728.55,1200],["2017-07-05",2492.75,2964.35,2459.07,2964.35,16000],["2017-07-06",2694.87,2964.35,2694.87,2896.98,4700],["2017-07-07",2627.49,2863.3,2627.49,2863.3,1100],["2017-07-10",2863.3,2863.3,2863.3,2863.3,5000],["2017-07-11",2863.3,2863.3,2863.3,2863.3,0],["2017-07-12",2762.24,3031.72,2593.81,3031.72,5400],["2017-07-13",2863.3,3031.72,2863.3,3031.72,300],["2017-07-14",3031.72,3031.72,3031.72,3031.72,0],["2017-07-17",2728.55,2728.55,2728.55,2728.55,100],["2017-07-18",2694.87,2964.35,2694.87,2964.35,500],["2017-07-19",2964.35,2964.35,2964.35,2964.35,0],["2017-07-20",2964.35,2964.35,2964.35,2964.35,0],["2017-07-21",2964.35,2964.35,2964.35,2964.35,0],["2017-07-24",2964.35,2964.35,2964.35,2964.35,0],["2017-07-25",2694.87,2930.67,2694.87,2930.67,2300],["2017-07-26",2930.67,2930.67,2930.67,2930.67,0],["2017-07-27",2896.98,2896.98,2896.98,2896.98,1000],["2017-07-28",2627.49,2863.3,2627.49,2627.49,9800],["2017-07-31",2627.49,2627.49,2627.49,2627.49,40],["2017-08-01",2425.38,2829.61,2425.38,2829.61,200],["2017-08-02",2829.61,2829.61,2829.61,2829.61,0],["2017-08-03",2829.61,2829.61,2829.61,2829.61,5000],["2017-08-04",2829.61,2829.61,2829.61,2829.61,0],["2017-08-07",2829.61,2829.61,2829.61,2829.61,0],["2017-08-08",2560.12,2560.12,2560.12,2560.12,5100],["2017-08-09",2391.69,2391.69,2391.69,2391.69,16000],["2017-08-10",2391.69,2391.69,2391.69,2391.69,0],["2017-08-11",2391.69,2391.69,2391.69,2391.69,0],["2017-08-14",2425.38,2425.38,2425.38,2425.38,20000],["2017-08-15",2425.38,2425.38,2425.38,2425.38,0],["2017-08-16",2459.07,2459.07,2425.38,2459.07,18100],["2017-08-17",2459.07,2459.07,2459.07,2459.07,0],["2017-08-18",2459.07,2459.07,2459.07,2459.07,0],["2017-08-21",2459.07,2459.07,2425.38,2425.38,33400],["2017-08-22",2425.38,2425.38,2425.38,2425.38,0],["2017-08-23",2425.38,2425.38,2425.38,2425.38,0],["2017-08-24",2526.44,2526.44,2526.44,2526.44,100],["2017-08-25",2526.44,2526.44,2526.44,2526.44,0],["2017-08-28",2526.44,2526.44,2526.44,2526.44,0],["2017-08-29",2526.44,2526.44,2526.44,2526.44,59],["2017-08-30",2358.01,2459.07,2358.01,2459.07,7300],["2017-08-31",2459.07,2459.07,2459.07,2459.07,0],["2017-09-01",2459.07,2459.07,2459.07,2459.07,400],["2017-09-05",2459.07,2459.07,2459.07,2459.07,0],["2017-09-06",2459.07,2459.07,2459.07,2459.07,0],["2017-09-07",2459.07,2459.07,2459.07,2459.07,30],["2017-09-08",2459.07,2459.07,2459.07,2459.07,0],["2017-09-11",2459.07,2459.07,2459.07,2459.07,0],["2017-09-12",2492.75,2492.75,2492.75,2492.75,3000],["2017-09-13",2560.12,2560.12,2526.44,2526.44,13000],["2017-09-14",2526.44,2526.44,2358.01,2358.01,5700],["2017-09-15",2189.58,2189.58,2189.58,2189.58,500],["2017-09-18",2189.58,2189.58,2189.58,2189.58,0],["2017-09-19",2189.58,2189.58,2189.58,2189.58,3300],["2017-09-20",2189.58,2189.58,2189.58,2189.58,0],["2017-09-21",2358.01,2358.01,2358.01,2358.01,7000],["2017-09-22",2593.81,2593.81,2593.81,2593.81,1000],["2017-09-25",2694.87,2694.87,2694.87,2694.87,200],["2017-09-26",2762.24,2964.35,2762.24,2964.35,1301300],["2017-09-27",2930.67,3031.72,2930.67,3031.72,1600],["2017-09-28",3031.72,3031.72,3031.72,3031.72,59],["2017-09-29",3031.72,3031.72,3031.72,3031.72,950000],["2017-10-02",3031.72,3031.72,3031.72,3031.72,1700],["2017-10-03",3065.41,3065.41,3065.41,3065.41,500],["2017-10-04",3065.41,3065.41,3065.41,3065.41,0],["2017-10-05",3065.41,3065.41,3065.41,3065.41,0],["2017-10-06",3065.41,3065.41,3065.41,3065.41,0],["2017-10-09",3065.41,3065.41,3065.41,3065.41,0],["2017-10-10",3065.41,3065.41,3065.41,3065.41,0],["2017-10-11",3065.41,3065.41,3065.41,3065.41,0],["2017-10-12",3065.41,3065.41,3065.41,3065.41,0],["2017-10-13",3065.41,3065.41,3065.41,3065.41,0],["2017-10-16",3065.41,3065.41,3065.41,3065.41,0],["2017-10-17",3065.41,3065.41,3065.41,3065.41,0],["2017-10-18",3065.41,3065.41,3065.41,3065.41,0],["2017-10-19",3065.41,3065.41,3065.41,3065.41,0],["2017-10-20",3065.41,3065.41,3065.41,3065.41,0],["2017-10-23",3065.41,3065.41,3065.41,3065.41,25],["2017-10-24",3065.41,3065.41,3065.41,3065.41,0],["2017-10-25",3065.41,3065.41,3065.41,3065.41,0],["2017-10-26",3065.41,3065.41,3065.41,3065.41,0],["2017-10-27",3065.41,3065.41,3065.41,3065.41,0],["2017-10-30",3065.41,3065.41,3065.41,3065.41,0],["2017-10-31",3065.41,3065.41,3065.41,3065.41,0],["2017-11-01",3065.41,3065.41,3065.41,3065.41,0],["2017-11-02",3065.41,3065.41,3065.41,3065.41,0],["2017-11-03",3065.41,3065.41,3065.41,3065.41,0],["2017-11-06",3065.41,3065.41,3065.41,3065.41,0],["2017-11-07",3065.41,3065.41,3065.41,3065.41,0],["2017-11-08",3065.41,3065.41,3065.41,3065.41,0],["2017-11-09",3065.41,3065.41,3065.41,3065.41,0],["2017-11-10",3065.41,3065.41,3065.41,3065.41,0],["2017-11-13",3065.41,3065.41,3065.41,3065.41,0],["2017-11-14",3065.41,3065.41,3065.41,3065.41,0],["2017-11-15",3065.41,3065.41,3065.41,3065.41,0],["2017-11-16",3065.41,3065.41,3065.41,3065.41,0],["2017-11-17",3065.41,3065.41,3065.41,3065.41,0],["2017-11-20",3065.41,3065.41,3065.41,3065.41,0],["2017-11-21",3065.41,3065.41,3065.41,3065.41,0],["2017-11-22",3065.41,3065.41,3065.41,3065.41,0],["2017-11-23",3065.41,3065.41,3065.41,3065.41,0],["2017-11-24",3065.41,3065.41,3065.41,3065.41,0],["2017-11-27",3065.41,3065.41,3065.41,3065.41,0],["2017-11-28",3065.41,3065.41,3065.41,3065.41,0],["2017-11-29",3065.41,3065.41,3065.41,3065.41,0],["2017-11-30",3065.41,3065.41,3065.41,3065.41,0],["2017-12-01",3065.41,3065.41,3065.41,3065.41,300000],["2017-12-04",3065.41,3065.41,3065.41,3065.41,0],["2017-12-05",2863.3,2863.3,2863.3,2863.3,2100],["2017-12-06",3031.72,3031.72,3031.72,3031.72,100],["2017-12-07",3031.72,3031.72,3031.72,3031.72,0],["2017-12-08",3031.72,3031.72,3031.72,3031.72,0],["2017-12-11",3031.72,3031.72,3031.72,3031.72,0],["2017-12-12",3031.72,3031.72,3031.72,3031.72,0],["2017-12-13",3031.72,3031.72,3031.72,3031.72,0],["2017-12-14",3031.72,3031.72,3031.72,3031.72,0],["2017-12-15",3031.72,3031.72,3031.72,3031.72,0],["2017-12-18",3031.72,3031.72,3031.72,3031.72,0],["2017-12-19",3031.72,3031.72,3031.72,3031.72,0],["2017-12-20",3031.72,3031.72,3031.72,3031.72,0],["2017-12-21",3031.72,3031.72,3031.72,3031.72,0],["2017-12-22",3031.72,3031.72,3031.72,3031.72,0],["2017-12-25",3031.72,3031.72,3031.72,3031.72,0],["2017-12-26",3031.72,3031.72,3031.72,3031.72,0],["2017-12-27",3031.72,3031.72,3031.72,3031.72,0],["2017-12-28",3031.72,3031.72,3031.72,3031.72,0],["2017-12-29",3031.72,3031.72,3031.72,3031.72,0],["2018-01-02",3031.72,3031.72,3031.72,3031.72,0],["2018-01-03",3031.72,3031.72,3031.72,3031.72,0],["2018-01-04",3031.72,3031.72,3031.72,3031.72,0],["2018-01-05",3031.72,3031.72,3031.72,3031.72,0],["2018-01-08",3031.72,3031.72,3031.72,3031.72,0],["2018-01-09",3031.72,3031.72,3031.72,3031.72,0],["2018-01-10",3031.72,3031.72,3031.72,3031.72,0],["2018-01-11",3031.72,3031.72,3031.72,3031.72,0],["2018-01-12",3031.72,3031.72,3031.72,3031.72,0],["2018-01-15",3031.72,3031.72,3031.72,3031.72,0],["2018-01-16",3031.72,3031.72,3031.72,3031.72,0],["2018-01-17",3031.72,3031.72,3031.72,3031.72,0],["2018-01-18",3031.72,3031.72,3031.72,3031.72,0],["2018-01-19",3031.72,3031.72,3031.72,3031.72,0],["2018-01-22",3031.72,3031.72,3031.72,3031.72,0],["2018-01-23",3031.72,3031.72,3031.72,3031.72,0],["2018-01-24",3031.72,3031.72,3031.72,3031.72,0],["2018-01-25",3031.72,3031.72,3031.72,3031.72,0],["2018-01-26",3031.72,3031.72,3031.72,3031.72,0],["2018-01-29",3031.72,3031.72,3031.72,3031.72,11000],["2018-01-30",3031.72,3031.72,3031.72,3031.72,0],["2018-01-31",3031.72,3031.72,3031.72,3031.72,0],["2018-02-01",3031.72,3031.72,3031.72,3031.72,0],["2018-02-02",3031.72,3031.72,3031.72,3031.72,0],["2018-02-05",3031.72,3031.72,3031.72,3031.72,0],["2018-02-06",3031.72,3031.72,3031.72,3031.72,0],["2018-02-07",3031.72,3031.72,3031.72,3031.72,0],["2018-02-08",3031.72,3031.72,3031.72,3031.72,0],["2018-02-09",3031.72,3031.72,3031.72,3031.72,0],["2018-02-12",3031.72,3031.72,3031.72,3031.72,0],["2018-02-13",3031.72,3031.72,3031.72,3031.72,0],["2018-02-21",3031.72,3031.72,3031.72,3031.72,0],["2018-02-22",3031.72,3031.72,3031.72,3031.72,0],["2018-02-23",3031.72,3031.72,3031.72,3031.72,0],["2018-02-26",3031.72,3031.72,3031.72,3031.72,0],["2018-02-27",3031.72,3031.72,3031.72,3031.72,0],["2018-02-28",3031.72,3031.72,3031.72,3031.72,0],["2018-03-01",3031.72,3031.72,3031.72,3031.72,0],["2018-03-02",3031.72,3031.72,3031.72,3031.72,0],["2018-03-05",3031.72,3031.72,3031.72,3031.72,0],["2018-03-06",3031.72,3031.72,3031.72,3031.72,0],["2018-03-07",3031.72,3031.72,3031.72,3031.72,0],["2018-03-08",3031.72,3031.72,3031.72,3031.72,0],["2018-03-09",3031.72,3031.72,3031.72,3031.72,0],["2018-03-12",3031.72,3031.72,3031.72,3031.72,0],["2018-03-13",3031.72,3031.72,3031.72,3031.72,0],["2018-03-14",3031.72,3031.72,3031.72,3031.72,0],["2018-03-15",3031.72,3031.72,3031.72,3031.72,0],["2018-03-16",3031.72,3031.72,3031.72,3031.72,0],["2018-03-19",3031.72,3031.72,3031.72,3031.72,0],["2018-03-20",3031.72,3031.72,3031.72,3031.72,0],["2018-03-21",3031.72,3031.72,3031.72,3031.72,0],["2018-03-22",3031.72,3031.72,3031.72,3031.72,0],["2018-03-23",3031.72,3031.72,3031.72,3031.72,0],["2018-03-26",2728.55,2728.55,2728.55,2728.55,2200],["2018-03-27",2459.07,2459.07,2459.07,2459.07,100],["2018-03-28",2223.26,2223.26,2223.26,2223.26,100],["2018-03-29",2021.15,2021.15,2021.15,2021.15,100],["2018-03-30",1819.03,2223.26,1819.03,2223.26,200],["2018-04-02",2021.15,2425.38,2021.15,2425.38,200],["2018-04-03",2189.58,2661.18,2189.58,2661.18,200],["2018-04-04",2896.98,2896.98,2896.98,2896.98,100],["2018-04-05",2627.49,2863.3,2627.49,2863.3,200],["2018-04-06",2593.81,2930.67,2593.81,2930.67,200],["2018-04-09",2930.67,2930.67,2930.67,2930.67,0],["2018-04-10",2930.67,2930.67,2930.67,2930.67,0],["2018-04-11",2930.67,2930.67,2930.67,2930.67,0],["2018-04-12",2661.18,2661.18,2661.18,2661.18,100],["2018-04-13",2795.92,2795.92,2425.38,2762.24,800],["2018-04-16",2762.24,2762.24,2762.24,2762.24,0],["2018-04-17",2762.24,2762.24,2762.24,2762.24,0],["2018-04-18",2492.75,2829.61,2492.75,2762.24,2600],["2018-04-19",2762.24,2762.24,2762.24,2762.24,0],["2018-04-20",2762.24,2762.24,2762.24,2762.24,0],["2018-04-23",2762.24,2762.24,2762.24,2762.24,0],["2018-04-24",2863.3,2863.3,2863.3,2863.3,100],["2018-04-26",2863.3,2863.3,2863.3,2863.3,0],["2018-04-27",2863.3,2863.3,2863.3,2863.3,0],["2018-05-02",2863.3,2863.3,2863.3,2863.3,0],["2018-05-03",2863.3,2863.3,2863.3,2863.3,411700],["2018-05-04",2593.81,2593.81,2593.81,2593.81,700],["2018-05-07",2358.01,2358.01,2358.01,2358.01,700],["2018-05-08",2122.21,2122.21,2122.21,2122.21,100],["2018-05-09",1920.09,1920.09,1920.09,1920.09,100],["2018-05-10",1852.72,1852.72,1852.72,1852.72,100],["2018-05-11",1684.29,2021.15,1684.29,2021.15,200],["2018-05-14",1819.03,1819.03,1819.03,1819.03,100],["2018-05-15",1819.03,1819.03,1819.03,1819.03,0],["2018-05-16",1819.03,1819.03,1819.03,1819.03,0],["2018-05-17",1819.03,1819.03,1819.03,1819.03,0],["2018-05-18",1819.03,1819.03,1819.03,1819.03,0],["2018-05-21",1819.03,1819.03,1819.03,1819.03,0],["2018-05-22",1819.03,1819.03,1819.03,1819.03,0],["2018-05-23",1684.29,1684.29,1684.29,1684.29,200],["2018-05-24",1515.86,1515.86,1515.86,1515.86,100],["2018-05-25",1515.86,1515.86,1515.86,1515.86,0],["2018-05-28",1515.86,1515.86,1515.86,1515.86,0],["2018-05-29",1650.61,1650.61,1381.12,1650.61,900],["2018-05-30",1515.86,1785.35,1515.86,1785.35,200],["2018-05-31",1616.92,1953.78,1616.92,1953.78,200],["2018-06-01",1785.35,2122.21,1785.35,2122.21,3600],["2018-06-04",2324.32,2324.32,2324.32,2324.32,100],["2018-06-05",2324.32,2324.32,2324.32,2324.32,0],["2018-06-06",2459.07,2459.07,2459.07,2459.07,100],["2018-06-07",2223.26,2223.26,2223.26,2223.26,700],["2018-06-08",2425.38,2425.38,2021.15,2021.15,300],["2018-06-11",2021.15,2054.84,2021.15,2054.84,1600],["2018-06-12",2054.84,2054.84,2054.84,2054.84,0],["2018-06-13",2054.84,2054.84,2054.84,2054.84,0],["2018-06-14",2223.26,2256.95,2223.26,2256.95,1000],["2018-06-15",2256.95,2256.95,2256.95,2256.95,0],["2018-06-18",2256.95,2256.95,2256.95,2256.95,0],["2018-06-19",2459.07,2459.07,2459.07,2459.07,100],["2018-06-20",2459.07,2459.07,2459.07,2459.07,0],["2018-06-21",2459.07,2459.07,2459.07,2459.07,0],["2018-06-22",2459.07,2459.07,2459.07,2459.07,0],["2018-06-25",2459.07,2459.07,2459.07,2459.07,0],["2018-06-26",2459.07,2459.07,2459.07,2459.07,0],["2018-06-27",2223.26,2290.64,2223.26,2290.64,300],["2018-06-28",2290.64,2492.75,2290.64,2492.75,200],["2018-06-29",2492.75,2492.75,2492.75,2492.75,0],["2018-07-02",2492.75,2492.75,2492.75,2492.75,0],["2018-07-03",2492.75,2492.75,2492.75,2492.75,0],["2018-07-04",2492.75,2492.75,2492.75,2492.75,0],["2018-07-05",2492.75,2492.75,2492.75,2492.75,0],["2018-07-06",2492.75,2492.75,2492.75,2492.75,0],["2018-07-09",2627.49,2627.49,2627.49,2627.49,100],["2018-07-10",2627.49,2627.49,2627.49,2627.49,0],["2018-07-11",2627.49,2627.49,2627.49,2627.49,0],["2018-07-12",2627.49,2627.49,2627.49,2627.49,0],["2018-07-13",2492.75,2492.75,2391.69,2391.69,200],["2018-07-16",2627.49,2627.49,2627.49,2627.49,100],["2018-07-17",2627.49,2627.49,2627.49,2627.49,0],["2018-07-18",2627.49,2627.49,2627.49,2627.49,0],["2018-07-19",2849.54,2849.54,2849.54,2849.54,100],["2018-07-20",2849.54,2849.54,2849.54,2849.54,0],["2018-07-23",2849.54,2849.54,2849.54,2849.54,0],["2018-07-24",2849.54,2849.54,2849.54,2849.54,0],["2018-07-25",2849.54,2849.54,2849.54,2849.54,0],["2018-07-26",2849.54,2849.54,2849.54,2849.54,0],["2018-07-27",2849.54,2849.54,2849.54,2849.54,0],["2018-07-30",2849.54,2849.54,2849.54,2849.54,0],["2018-07-31",2849.54,2849.54,2849.54,2849.54,0],["2018-08-01",2849.54,2849.54,2849.54,2849.54,0],["2018-08-02",2849.54,2849.54,2849.54,2849.54,0],["2018-08-03",2849.54,2849.54,2849.54,2849.54,0],["2018-08-06",2849.54,2849.54,2849.54,2849.54,0],["2018-08-07",2849.54,2849.54,2849.54,2849.54,0],["2018-08-08",2849.54,2849.54,2849.54,2849.54,0],["2018-08-09",2849.54,2849.54,2849.54,2849.54,0],["2018-08-10",2849.54,2849.54,2849.54,2849.54,0],["2018-08-13",2849.54,2849.54,2849.54,2849.54,0],["2018-08-14",2849.54,2849.54,2849.54,2849.54,0],["2018-08-15",2849.54,2849.54,2849.54,2849.54,0],["2018-08-16",2590.49,2590.49,2590.49,2590.49,600],["2018-08-17",2590.49,2590.49,2590.49,2590.49,0],["2018-08-20",2590.49,2590.49,2590.49,2590.49,0],["2018-08-21",2590.49,2590.49,2590.49,2590.49,0],["2018-08-22",2331.44,2331.44,2331.44,2331.44,100],["2018-08-23",2331.44,2331.44,2331.44,2331.44,0],["2018-08-24",2109.4,2553.48,2109.4,2553.48,17500],["2018-08-27",2553.48,2553.48,2553.48,2553.48,0],["2018-08-28",2553.48,2553.48,2553.48,2553.48,0],["2018-08-29",2553.48,2553.48,2553.48,2553.48,0],["2018-08-30",2331.44,2331.44,2331.44,2331.44,200],["2018-08-31",2146.4,2553.48,2146.4,2553.48,200],["2018-09-04",2553.48,2553.48,2553.48,2553.48,0],["2018-09-05",2553.48,2553.48,2553.48,2553.48,0],["2018-09-06",2553.48,2553.48,2553.48,2553.48,0],["2018-09-07",2553.48,2553.48,2553.48,2553.48,0],["2018-09-10",2553.48,2553.48,2553.48,2553.48,0],["2018-09-11",2553.48,2553.48,2553.48,2553.48,0],["2018-09-12",2331.44,2775.52,2331.44,2775.52,300],["2018-09-13",2775.52,2775.52,2775.52,2775.52,0],["2018-09-14",2775.52,2775.52,2775.52,2775.52,0],["2018-09-17",2775.52,2775.52,2775.52,2775.52,0],["2018-09-18",2775.52,2775.52,2775.52,2775.52,0],["2018-09-19",2775.52,2775.52,2775.52,2775.52,0],["2018-09-20",2775.52,2775.52,2775.52,2775.52,0],["2018-09-21",2775.52,2775.52,2775.52,2775.52,0],["2018-09-24",2775.52,2775.52,2775.52,2775.52,0],["2018-09-25",2775.52,2775.52,2775.52,2775.52,0],["2018-09-26",2775.52,2775.52,2775.52,2775.52,0],["2018-09-27",2590.49,2960.56,2590.49,2960.56,200],["2018-09-28",2775.52,2775.52,2664.5,2664.5,2600],["2018-10-01",2442.46,2738.52,2442.46,2738.52,3100],["2018-10-02",2479.47,2479.47,2479.47,2479.47,100],["2018-10-03",2294.43,2294.43,2294.43,2294.43,1000],["2018-10-04",2109.4,2109.4,2109.4,2109.4,800],["2018-10-05",2294.43,2294.43,1924.36,1998.38,400],["2018-10-08",1998.38,1998.38,1998.38,1998.38,0],["2018-10-09",2183.41,2183.41,1961.37,1961.37,9200],["2018-10-10",2146.4,2146.4,1924.36,1924.36,12600],["2018-10-11",1961.37,2109.4,1924.36,2109.4,11950],["2018-10-12",2294.43,2294.43,2072.39,2109.4,226100],["2018-10-15",2294.43,2294.43,2294.43,2294.43,6400],["2018-10-16",2479.47,2479.47,2294.43,2294.43,1400],["2018-10-17",2220.42,2220.42,2220.42,2220.42,200],["2018-10-18",2368.45,2405.45,2220.42,2220.42,6600],["2018-10-19",2220.42,2220.42,2220.42,2220.42,500],["2018-10-22",2220.42,2220.42,2220.42,2220.42,0],["2018-10-23",2109.4,2442.46,2109.4,2442.46,1600],["2018-10-24",2294.43,2294.43,2294.43,2294.43,5000],["2018-10-25",2405.45,2405.45,2220.42,2220.42,16000],["2018-10-26",2220.42,2220.42,2220.42,2220.42,12100],["2018-10-29",2146.4,2146.4,2146.4,2146.4,1000],["2018-10-30",2331.44,2331.44,2294.43,2294.43,2200],["2018-10-31",2294.43,2294.43,2294.43,2294.43,0],["2018-11-01",2220.42,2442.46,2220.42,2442.46,3700],["2018-11-02",2257.43,2257.43,2257.43,2257.43,2700],["2018-11-05",2405.45,2479.47,2294.43,2294.43,6100],["2018-11-06",2257.43,2516.47,2257.43,2516.47,400],["2018-11-07",2701.51,2738.52,2294.43,2738.52,71100],["2018-11-08",2590.49,2960.56,2590.49,2960.56,600],["2018-11-09",2664.5,3145.59,2664.5,3145.59,8100],["2018-11-12",2849.54,2849.54,2849.54,2849.54,600],["2018-11-13",2590.49,2590.49,2590.49,2590.49,100],["2018-11-14",2331.44,2590.49,2331.44,2590.49,200],["2018-11-15",2331.44,2775.52,2331.44,2775.52,400],["2018-11-16",2775.52,2775.52,2775.52,2775.52,0],["2018-11-19",2516.47,2516.47,2516.47,2516.47,1100],["2018-11-20",2294.43,2294.43,2294.43,2294.43,100],["2018-11-21",2516.47,2516.47,2516.47,2516.47,400],["2018-11-22",2738.52,2738.52,2701.51,2701.51,69900],["2018-11-23",2701.51,2701.51,2516.47,2516.47,3500],["2018-11-26",2627.49,2738.52,2627.49,2738.52,5400],["2018-11-27",2701.51,2701.51,2701.51,2701.51,2400],["2018-11-28",2701.51,2701.51,2701.51,2701.51,8000],["2018-11-29",2701.51,2701.51,2701.51,2701.51,9400],["2018-11-30",2701.51,2701.51,2479.47,2479.47,11500],["2018-12-03",2479.47,2479.47,2479.47,2479.47,0],["2018-12-04",2664.5,2701.51,2664.5,2701.51,16400],["2018-12-05",2775.52,2812.53,2516.47,2627.49,12800],["2018-12-06",2627.49,2627.49,2627.49,2627.49,0],["2018-12-07",2405.45,2738.52,2405.45,2738.52,300],["2018-12-10",2738.52,2738.52,2738.52,2738.52,130200],["2018-12-11",2738.52,2738.52,2738.52,2738.52,0],["2018-12-12",2775.52,2775.52,2775.52,2775.52,5000],["2018-12-13",2775.52,2775.52,2775.52,2775.52,6000],["2018-12-14",2775.52,2775.52,2775.52,2775.52,3300],["2018-12-17",2738.52,2775.52,2701.51,2701.51,28200],["2018-12-18",2775.52,2812.53,2516.47,2516.47,18200],["2018-12-19",2331.44,2331.44,2331.44,2331.44,300],["2018-12-20",2553.48,2553.48,2294.43,2294.43,200],["2018-12-21",2516.47,2516.47,2516.47,2516.47,200],["2018-12-24",2738.52,2738.52,2516.47,2516.47,10400],["2018-12-25",2590.49,2738.52,2590.49,2738.52,13600],["2018-12-26",2738.52,2738.52,2738.52,2738.52,500],["2018-12-27",2738.52,2738.52,2479.47,2479.47,5500],["2018-12-28",2479.47,2479.47,2479.47,2479.47,0],["2019-01-02",2701.51,2701.51,2701.51,2701.51,600],["2019-01-03",2886.54,2886.54,2701.51,2775.52,43700],["2019-01-04",2775.52,2775.52,2775.52,2775.52,0],["2019-01-07",2812.53,2886.54,2812.53,2886.54,49400],["2019-01-08",2775.52,2886.54,2775.52,2886.54,6000],["2019-01-09",2775.52,2886.54,2775.52,2812.53,21500],["2019-01-10",2812.53,2812.53,2812.53,2812.53,20500],["2019-01-11",2775.52,2775.52,2738.52,2738.52,1200],["2019-01-14",2627.49,2627.49,2627.49,2627.49,400],["2019-01-15",2627.49,2627.49,2627.49,2627.49,0],["2019-01-16",2442.46,2442.46,2442.46,2442.46,200],["2019-01-17",2442.46,2442.46,2442.46,2442.46,0],["2019-01-18",2442.46,2442.46,2442.46,2442.46,0],["2019-01-21",2294.43,2294.43,2294.43,2294.43,100],["2019-01-22",2294.43,2294.43,2294.43,2294.43,0],["2019-01-23",2294.43,2294.43,2294.43,2294.43,0],["2019-01-24",2294.43,2294.43,2294.43,2294.43,0],["2019-01-25",2516.47,2516.47,2516.47,2516.47,100],["2019-01-28",2738.52,2738.52,2738.52,2738.52,200],["2019-01-29",2738.52,2738.52,2738.52,2738.52,13500],["2019-01-30",2738.52,2738.52,2738.52,2738.52,0],["2019-01-31",2886.54,2886.54,2886.54,2886.54,1000],["2019-02-01",2886.54,2886.54,2886.54,2886.54,0],["2019-02-11",2886.54,2886.54,2886.54,2886.54,2500],["2019-02-12",2886.54,2886.54,2886.54,2886.54,200],["2019-02-13",2923.55,2923.55,2923.55,2923.55,100],["2019-02-14",2923.55,2923.55,2923.55,2923.55,0],["2019-02-15",2664.5,2664.5,2664.5,2664.5,200],["2019-02-18",2664.5,2664.5,2664.5,2664.5,0],["2019-02-19",2664.5,2664.5,2664.5,2664.5,0],["2019-02-20",2516.47,2923.55,2516.47,2738.52,29100],["2019-02-21",2738.52,2738.52,2738.52,2738.52,0],["2019-02-22",2775.52,2886.54,2775.52,2886.54,300],["2019-02-25",2960.56,2960.56,2960.56,2960.56,100],["2019-02-26",2923.55,2923.55,2923.55,2923.55,2100],["2019-02-27",2960.56,2960.56,2960.56,2960.56,2000],["2019-02-28",2960.56,2960.56,2960.56,2960.56,1000],["2019-03-01",2960.56,2960.56,2960.56,2960.56,2500],["2019-03-04",2960.56,2960.56,2960.56,2960.56,0],["2019-03-05",2812.53,2812.53,2812.53,2812.53,1000],["2019-03-06",2775.52,2886.54,2775.52,2886.54,3700],["2019-03-07",2923.55,2923.55,2923.55,2923.55,1000],["2019-03-08",2923.55,2923.55,2923.55,2923.55,0],["2019-03-11",2923.55,2923.55,2923.55,2923.55,0],["2019-03-12",2923.55,2923.55,2923.55,2923.55,0],["2019-03-13",2849.54,2849.54,2849.54,2849.54,2200],["2019-03-14",2738.52,2738.52,2738.52,2738.52,100],["2019-03-15",2923.55,2997.56,2923.55,2997.56,3100],["2019-03-18",2775.52,2775.52,2775.52,2775.52,100],["2019-03-19",2775.52,2775.52,2775.52,2775.52,0],["2019-03-20",2812.53,2812.53,2812.53,2812.53,100],["2019-03-21",2812.53,2812.53,2812.53,2812.53,0],["2019-03-22",2812.53,2812.53,2812.53,2812.53,0],["2019-03-25",2812.53,2812.53,2812.53,2812.53,0],["2019-03-26",2812.53,2812.53,2812.53,2812.53,0],["2019-03-27",2812.53,2812.53,2812.53,2812.53,0],["2019-03-28",2812.53,2812.53,2812.53,2812.53,0],["2019-03-29",2812.53,3071.58,2812.53,3071.58,200],["2019-04-01",3071.58,3071.58,3071.58,3071.58,0],["2019-04-02",3071.58,3071.58,3071.58,3071.58,0],["2019-04-03",2812.53,2812.53,2812.53,2812.53,300],["2019-04-04",2812.53,2812.53,2812.53,2812.53,0],["2019-04-05",2812.53,2812.53,2812.53,2812.53,0],["2019-04-08",2923.55,2923.55,2923.55,2923.55,1500],["2019-04-09",3108.59,3108.59,2775.52,2849.54,4500],["2019-04-10",3034.57,3034.57,2923.55,2960.56,500],["2019-04-11",2997.56,2997.56,2997.56,2997.56,100],["2019-04-12",3034.57,3034.57,3034.57,3034.57,100],["2019-04-16",3071.58,3330.63,3071.58,3145.59,98200],["2019-04-17",3071.58,3441.65,3071.58,3441.65,30100],["2019-04-18",3515.66,3515.66,3515.66,3515.66,100],["2019-04-19",3515.66,3515.66,3515.66,3515.66,1000],["2019-04-22",3515.66,3515.66,3515.66,3515.66,1000],["2019-04-23",3330.63,3330.63,3256.61,3256.61,9500],["2019-04-24",3515.66,3515.66,3145.59,3145.59,800],["2019-04-25",3404.64,3441.65,3182.6,3182.6,47000],["2019-04-26",3219.61,3219.61,3182.6,3182.6,2200],["2019-05-02",3182.6,3182.6,3182.6,3182.6,3900],["2019-05-03",3182.6,3293.62,3182.6,3293.62,10500],["2019-05-06",3293.62,3293.62,3293.62,3293.62,0],["2019-05-07",3293.62,3293.62,3293.62,3293.62,0],["2019-05-08",3293.62,3293.62,3293.62,3293.62,500],["2019-05-09",3071.58,3071.58,3071.58,3071.58,1700],["2019-05-10",3367.63,3367.63,3367.63,3367.63,19000],["2019-05-13",3700.7,3700.7,3478.66,3700.7,23000],["2019-05-14",3441.65,3441.65,3441.65,3441.65,700],["2019-05-15",3700.7,3774.71,3700.7,3774.71,27400],["2019-05-16",4070.77,4144.78,3885.73,3885.73,105700],["2019-05-17",3626.68,3626.68,3515.66,3515.66,9900],["2019-05-20",3515.66,3848.73,3441.65,3552.67,3500],["2019-05-21",3885.73,3885.73,3885.73,3885.73,29000],["2019-05-22",3811.72,3848.73,3811.72,3811.72,1800],["2019-05-23",3700.7,3885.73,3552.67,3848.73,8500],["2019-05-24",3811.72,3811.72,3589.68,3774.71,9500],["2019-05-27",3774.71,3811.72,3552.67,3589.68,21300],["2019-05-28",3700.7,3922.74,3700.7,3922.74,20500],["2019-05-29",4292.81,4292.81,4181.79,4292.81,136800],["2019-05-30",4292.81,4699.89,4292.81,4699.89,125400],["2019-05-31",4995.94,5143.97,4847.91,5143.97,102300],["2019-06-03",5366.01,5366.01,4662.88,5366.01,106900],["2019-06-04",5366.01,5440.02,4995.94,5329.0,34400],["2019-06-05",5180.98,5403.02,4810.91,5180.98,108700],["2019-06-06",5180.98,5217.98,4958.93,5106.96,13500],["2019-06-07",4995.94,5366.01,4921.93,5254.99,83400],["2019-06-10",5440.02,5551.05,5329.0,5366.01,54600],["2019-06-11",5403.02,5440.02,5180.98,5440.02,8700],["2019-06-12",5403.02,5403.02,5069.96,5292.0,27600],["2019-06-13",5143.97,5180.98,4995.94,5143.97,15100],["2019-06-14",4995.94,5143.97,4921.93,5106.96,27300],["2019-06-17",4995.94,4995.94,4884.92,4921.93,7300],["2019-06-18",4884.92,5143.97,4810.91,5143.97,18100],["2019-06-19",5143.97,5551.05,4773.9,5477.03,47300],["2019-06-20",5477.03,5921.12,5477.03,5736.08,94500],["2019-06-21",5699.07,5773.09,5551.05,5736.08,34600],["2019-06-24",5736.08,5810.09,5625.06,5736.08,12300],["2019-06-25",6020.85,6102.21,5695.4,5695.4,10200],["2019-06-26",5858.12,6061.53,5695.4,5898.81,13200],["2019-06-27",6061.53,6224.26,5939.49,6020.85,59900],["2019-06-28",6183.58,6183.58,6020.85,6102.21,16500],["2019-07-01",6102.21,6102.21,5939.49,6061.53,7400],["2019-07-02",6061.53,6061.53,5736.08,5980.17,35000],["2019-07-03",5980.17,6102.21,5980.17,6061.53,30600],["2019-07-04",6224.26,6224.26,5939.49,6102.21,7100],["2019-07-05",5817.44,6102.21,5695.4,6061.53,39800],["2019-07-08",5898.81,6061.53,5654.72,5654.72,50600],["2019-07-09",5858.12,6183.58,5858.12,6183.58,55300],["2019-07-10",6305.62,6509.03,6183.58,6224.26,14200],["2019-07-11",6346.3,6346.3,5898.81,6224.26,40300],["2019-07-12",6224.26,6224.26,5898.81,6102.21,22000],["2019-07-15",5898.81,6305.62,5614.04,5858.12,62900],["2019-07-16",5858.12,5858.12,5288.58,5288.58,77200],["2019-07-17",5207.22,5817.44,5207.22,5817.44,91300],["2019-07-18",5858.12,6102.21,5614.04,5858.12,33900],["2019-07-19",5817.44,6224.26,5654.72,6142.89,228700],["2019-07-22",6183.58,6183.58,5898.81,5898.81,31000],["2019-07-23",6020.85,6468.35,6020.85,6468.35,811600],["2019-07-24",7078.57,7078.57,6712.43,7078.57,372700],["2019-07-25",7770.15,7770.15,6712.43,6956.52,206300],["2019-07-26",7037.89,7322.66,6915.84,7078.57,198600],["2019-07-29",7241.29,7729.47,7078.57,7363.34,379900],["2019-07-30",7404.02,7404.02,7119.25,7200.61,127800],["2019-07-31",7078.57,7119.25,6753.12,6997.2,176930],["2019-08-01",6997.2,7363.34,6793.8,7037.89,134000],["2019-08-02",7037.89,7729.47,6834.48,7729.47,302000],["2019-08-05",7892.2,8502.42,7851.51,8380.37,340600],["2019-08-06",8380.37,8949.91,7932.88,8339.69,280900],["2019-08-07",8258.33,8705.82,8095.6,8421.05,163400],["2019-08-08",8461.74,8827.87,8380.37,8421.05,123500],["2019-08-09",8461.74,8746.51,8380.37,8380.37,98700],["2019-08-12",8380.37,8421.05,8014.24,8054.92,146800],["2019-08-13",8054.92,8054.92,7404.02,7729.47,243800],["2019-08-14",7729.47,7810.83,7322.66,7444.7,113700],["2019-08-15",7159.93,7526.06,7119.25,7526.06,135000],["2019-08-16",7566.74,8095.6,7526.06,7729.47,114000],["2019-08-19",7810.83,7810.83,7363.34,7526.06,87476],["2019-08-20",7444.7,7892.2,7444.7,7688.79,149403],["2019-08-21",7810.83,8054.92,7729.47,7892.2,120250],["2019-08-22",7892.2,7892.2,7729.47,7729.47,105880],["2019-08-23",7729.47,7729.47,7526.06,7607.43,88920],["2019-08-26",7526.06,7932.88,7485.38,7932.88,170910],["2019-08-27",7932.88,8095.6,7648.11,7729.47,103500],["2019-08-28",7729.47,7770.15,7566.74,7648.11,83100],["2019-08-29",7607.43,7607.43,7159.93,7281.97,142400],["2019-08-30",7281.97,7444.7,6631.07,6631.07,119600],["2019-09-03",6631.07,7037.89,6631.07,6712.43,133400],["2019-09-04",6712.43,6753.12,6061.53,6264.94,254900],["2019-09-05",6509.03,6509.03,6102.21,6224.26,58700],["2019-09-06",6224.26,6427.66,6224.26,6224.26,42600],["2019-09-09",6305.62,6305.62,5736.08,5939.49,85700],["2019-09-10",5939.49,6020.85,5817.44,5939.49,120500],["2019-09-11",5939.49,6264.94,5939.49,6183.58,90600],["2019-09-12",6224.26,6793.8,6224.26,6793.8,154300],["2019-09-13",6915.84,7363.34,6915.84,7078.57,182800],["2019-09-16",7281.97,7322.66,6956.52,7078.57,81900],["2019-09-17",6956.52,7200.61,6793.8,7159.93,93100],["2019-09-18",7119.25,7363.34,7078.57,7159.93,88500],["2019-09-19",7119.25,7159.93,6915.84,7119.25,405528],["2019-09-20",6631.07,7281.97,6631.07,7037.89,150280],["2019-09-23",6997.2,7159.93,6915.84,6997.2,49100],["2019-09-24",6834.48,6915.84,6590.39,6631.07,103500],["2019-09-25",6631.07,6753.12,6509.03,6671.75,62200],["2019-09-26",6671.75,6875.16,6386.98,6386.98,75000],["2019-09-27",6346.3,6753.12,6305.62,6712.43,72200],["2019-09-30",6712.43,6712.43,6509.03,6509.03,48600],["2019-10-01",6509.03,6590.39,6427.66,6509.03,43600],["2019-10-02",6346.3,6468.35,6102.21,6183.58,96000],["2019-10-03",6020.85,6427.66,6020.85,6305.62,86540],["2019-10-04",6142.89,6427.66,6142.89,6305.62,72100],["2019-10-07",6305.62,6509.03,6224.26,6346.3,30400],["2019-10-08",6183.58,6468.35,6183.58,6468.35,72600],["2019-10-09",6468.35,6997.2,6386.98,6875.16,280300],["2019-10-10",6915.84,6956.52,6590.39,6712.43,97187],["2019-10-11",6509.03,6671.75,6427.66,6509.03,64300],["2019-10-14",6549.71,6671.75,6509.03,6509.03,461496],["2019-10-15",6509.03,6509.03,6061.53,6061.53,177101],["2019-10-16",6061.53,6224.26,5980.17,6020.85,74700],["2019-10-17",6020.85,6142.89,5980.17,5980.17,32200],["2019-10-18",6020.85,6061.53,5654.72,6061.53,160700],["2019-10-21",5491.99,6061.53,5491.99,5939.49,30200],["2019-10-22",5858.12,5858.12,5369.95,5614.04,36400],["2019-10-23",5614.04,5654.72,5451.31,5573.35,26200],["2019-10-24",5207.22,5776.76,5207.22,5736.08,41000],["2019-10-25",5736.08,6264.94,5736.08,6020.85,75850],["2019-10-28",5980.17,6142.89,5898.81,5939.49,131700],["2019-10-29",5817.44,5858.12,5695.4,5776.76,20000],["2019-10-30",5491.99,5491.99,5207.22,5207.22,225400],["2019-10-31",5044.5,5044.5,4719.05,4719.05,281500],["2019-11-01",4352.91,4800.41,4352.91,4719.05,70800],["2019-11-04",4719.05,4759.73,4271.55,4271.55,191300],["2019-11-05",4271.55,4434.28,3864.74,4312.23,119500],["2019-11-06",4312.23,4352.91,4190.19,4352.91,50100],["2019-11-07",4352.91,4597.0,4230.87,4556.32,206400],["2019-11-08",4393.59,4474.96,4271.55,4474.96,62500],["2019-11-11",4352.91,4434.28,4312.23,4434.28,44700],["2019-11-12",4434.28,4434.28,4312.23,4393.59,23200],["2019-11-13",4312.23,4393.59,4230.87,4230.87,33500],["2019-11-14",4230.87,4474.96,4230.87,4434.28,53800],["2019-11-15",4434.28,4434.28,4312.23,4312.23,19800],["2019-11-18",4352.91,4393.59,4312.23,4312.23,7200],["2019-11-19",4352.91,4434.28,4149.51,4271.55,38000],["2019-11-20",4352.91,4352.91,4108.82,4230.87,13300],["2019-11-21",4190.19,4190.19,4027.46,4190.19,42900],["2019-11-22",4190.19,4190.19,4068.14,4149.51,11100],["2019-11-25",4068.14,4149.51,4027.46,4027.46,27400],["2019-11-26",4068.14,4149.51,4068.14,4149.51,17900],["2019-11-27",4149.51,4149.51,4068.14,4068.14,11800],["2019-11-28",4108.82,4108.82,4027.46,4068.14,17000],["2019-11-29",4068.14,4149.51,4027.46,4108.82,28200],["2019-12-02",4068.14,4108.82,4068.14,4068.14,18200],["2019-12-03",3986.78,4068.14,3986.78,4068.14,5000],["2019-12-04",4068.14,4108.82,4068.14,4108.82,5800],["2019-12-05",4108.82,4108.82,3986.78,4108.82,7500],["2019-12-06",4108.82,4108.82,3946.1,4068.14,8500],["2019-12-09",4027.46,4027.46,3986.78,3986.78,6200],["2019-12-10",3946.1,3986.78,3864.74,3986.78,4800],["2019-12-11",3864.74,3905.42,3824.05,3905.42,12400],["2019-12-12",3905.42,3986.78,3905.42,3946.1,1600],["2019-12-13",3864.74,3905.42,3824.05,3905.42,14000],["2019-12-16",3905.42,4271.55,3783.37,4271.55,74500],["2019-12-17",4474.96,4678.36,4474.96,4678.36,97000],["2019-12-18",4922.45,5003.81,4312.23,4312.23,30000],["2019-12-19",4352.91,4393.59,4190.19,4312.23,12300],["2019-12-20",4352.91,4719.05,4312.23,4597.0,18900],["2019-12-23",4597.0,5044.5,4597.0,4881.77,54300],["2019-12-24",4719.05,5369.95,4719.05,5288.58,106700],["2019-12-25",5085.18,5451.31,5085.18,5207.22,122200],["2019-12-26",5207.22,5288.58,5125.86,5207.22,37000],["2019-12-27",5207.22,5410.63,5166.54,5207.22,55900],["2019-12-30",5288.58,5288.58,5044.5,5207.22,63500],["2019-12-31",5085.18,5207.22,5003.81,5125.86,58600],["2020-01-02",5288.58,5288.58,4881.77,5125.86,21600],["2020-01-03",5166.54,5207.22,4841.09,4841.09,35000],["2020-01-06",4841.09,4841.09,4393.59,4719.05,73300],["2020-01-07",4719.05,4922.45,4515.64,4800.41,43900],["2020-01-08",4556.32,5085.18,4474.96,4881.77,92900],["2020-01-09",4881.77,5003.81,4515.64,4841.09,135500],["2020-01-10",4556.32,4841.09,4474.96,4678.36,69400],["2020-01-13",4678.36,4678.36,4474.96,4637.68,48000],["2020-01-14",4637.68,4637.68,4271.55,4556.32,50200],["2020-01-15",4637.68,4637.68,4393.59,4515.64,25400],["2020-01-16",4515.64,4515.64,4068.14,4434.28,193800],["2020-01-17",4393.59,4759.73,4068.14,4352.91,95400],["2020-01-20",4474.96,4556.32,4271.55,4434.28,21600],["2020-01-21",4230.87,4434.28,4068.14,4434.28,83900],["2020-01-22",4108.82,4393.59,4108.82,4312.23,88300],["2020-01-30",4312.23,4393.59,4027.46,4068.14,43800],["2020-01-31",3905.42,4068.14,3661.33,3661.33,158200],["2020-02-03",3457.92,3457.92,3295.2,3376.56,137500],["2020-02-04",3376.56,3661.33,3295.2,3661.33,68700],["2020-02-05",3661.33,3702.01,3457.92,3702.01,28300],["2020-02-06",3620.65,3661.33,3620.65,3620.65,16200],["2020-02-07",3539.28,3539.28,3417.24,3457.92,22200],["2020-02-10",3457.92,3457.92,3335.88,3457.92,23200],["2020-02-11",3457.92,3457.92,3376.56,3376.56,45400],["2020-02-12",3376.56,3376.56,3295.2,3376.56,126500],["2020-02-13",3376.56,3661.33,3376.56,3661.33,81400],["2020-02-14",3661.33,3864.74,3539.28,3539.28,40300],["2020-02-17",3539.28,3661.33,3539.28,3661.33,2200],["2020-02-18",3539.28,3579.97,3498.6,3579.97,5100],["2020-02-19",3539.28,3539.28,3498.6,3498.6,19910],["2020-02-20",3498.6,3539.28,3457.92,3457.92,15300],["2020-02-21",3417.24,3661.33,3417.24,3539.28,21400],["2020-02-24",3498.6,3498.6,3335.88,3335.88,39900],["2020-02-25",3335.88,3457.92,3335.88,3457.92,11300],["2020-02-26",3498.6,3498.6,3376.56,3376.56,8900],["2020-02-27",3376.56,3457.92,3376.56,3457.92,3350],["2020-02-28",3376.56,3417.24,3254.51,3417.24,22600],["2020-03-02",3376.56,3417.24,3376.56,3417.24,10500],["2020-03-03",3417.24,3417.24,3295.2,3417.24,21450],["2020-03-04",3376.56,3417.24,3335.88,3376.56,24400],["2020-03-05",3335.88,3417.24,3335.88,3376.56,12500],["2020-03-06",3376.56,3376.56,3376.56,3376.56,2100],["2020-03-09",3376.56,3376.56,3051.11,3051.11,48000],["2020-03-10",2847.7,3173.15,2847.7,3173.15,3300],["2020-03-11",3051.11,3132.47,2929.06,3132.47,2800],["2020-03-12",2888.38,2929.06,2847.7,2847.7,85500],["2020-03-13",2603.61,2929.06,2603.61,2929.06,6400],["2020-03-16",2847.7,2929.06,2725.66,2725.66,38613],["2020-03-17",2644.29,2847.7,2481.57,2807.02,5800],["2020-03-18",2847.7,2929.06,2807.02,2807.02,294000],["2020-03-19",2766.34,2807.02,2603.61,2807.02,8600],["2020-03-20",2807.02,2807.02,2807.02,2807.02,300],["2020-03-23",2766.34,2766.34,2562.93,2562.93,67800],["2020-03-24",2440.89,2603.61,2440.89,2562.93,21200],["2020-03-25",2644.29,2807.02,2644.29,2807.02,106300],["2020-03-26",2644.29,2684.97,2562.93,2603.61,32300],["2020-03-27",2603.61,2847.7,2603.61,2725.66,95400],["2020-03-30",2522.25,2847.7,2522.25,2766.34,48900],["2020-03-31",2684.97,2807.02,2644.29,2766.34,12200],["2020-04-01",2766.34,2766.34,2725.66,2766.34,33600],["2020-04-03",2766.34,2807.02,2766.34,2766.34,30300],["2020-04-06",2766.34,2807.02,2725.66,2766.34,23500],["2020-04-07",2725.66,2766.34,2684.97,2766.34,21800],["2020-04-08",2725.66,2807.02,2725.66,2807.02,5300],["2020-04-09",2766.34,2888.38,2725.66,2888.38,65900],["2020-04-10",2807.02,2888.38,2766.34,2888.38,7800],["2020-04-13",2888.38,2888.38,2807.02,2807.02,11600],["2020-04-14",2847.7,2847.7,2847.7,2847.7,320],["2020-04-15",2847.7,2929.06,2847.7,2847.7,43500],["2020-04-16",2847.7,2847.7,2807.02,2807.02,6100],["2020-04-17",2807.02,2807.02,2807.02,2807.02,2900],["2020-04-20",2888.38,3051.11,2888.38,3051.11,27700],["2020-04-21",3254.51,3335.88,3254.51,3335.88,120100],["2020-04-22",3335.88,3620.65,3335.88,3539.28,153060],["2020-04-23",3498.6,3539.28,3376.56,3498.6,37800],["2020-04-24",3498.6,3498.6,3417.24,3498.6,23700],["2020-04-27",3498.6,3742.69,3498.6,3661.33,37200],["2020-04-28",3620.65,3661.33,3620.65,3620.65,14700],["2020-04-29",3661.33,3661.33,3620.65,3620.65,4000],["2020-05-04",3539.28,3620.65,3539.28,3539.28,3600],["2020-05-05",3539.28,3864.74,3539.28,3864.74,99100],["2020-05-06",3986.78,4027.46,3579.97,3702.01,17000],["2020-05-07",3702.01,3742.69,3702.01,3702.01,7800],["2020-05-08",3702.01,4068.14,3702.01,4068.14,72400],["2020-05-11",4068.14,4108.82,4068.14,4108.82,2700],["2020-05-12",4312.23,4312.23,4149.51,4271.55,1200],["2020-05-13",4068.14,4678.36,4068.14,4678.36,59400],["2020-05-14",4678.36,5125.86,4678.36,5125.86,218400],["2020-05-15",5125.86,5288.58,4881.77,5166.54,185800],["2020-05-18",5085.18,5247.9,5085.18,5247.9,118200],["2020-05-19",5166.54,5369.95,4963.13,5288.58,213800],["2020-05-20",5288.58,5614.04,5288.58,5491.99,98200],["2020-05-21",5695.4,5898.81,5532.67,5695.4,208500],["2020-05-22",5736.08,5898.81,5491.99,5573.35,274700],["2020-05-25",5695.4,5695.4,5369.95,5532.67,82800],["2020-05-26",5532.67,5614.04,5532.67,5573.35,32000],["2020-05-27",5573.35,5736.08,5491.99,5573.35,39600],["2020-05-28",5614.04,5614.04,5491.99,5573.35,31500],["2020-05-29",5491.99,5532.67,5491.99,5532.67,7600],["2020-06-01",5532.67,5573.35,5491.99,5573.35,19000],["2020-06-02",5491.99,5573.35,5491.99,5491.99,22800],["2020-06-03",5491.99,6020.85,5491.99,6020.85,234700],["2020-06-04",6468.35,6590.39,6468.35,6549.71,92500],["2020-06-05",6671.75,6671.75,6468.35,6468.35,18200],["2020-06-08",6346.3,6427.66,6305.62,6427.66,20200],["2020-06-09",6183.58,6509.03,6061.53,6427.66,48300],["2020-06-10",6427.66,6427.66,6386.98,6427.66,15400],["2020-06-11",6102.21,6183.58,6102.21,6102.21,14100],["2020-06-12",5858.12,5898.81,5614.04,5695.4,30700],["2020-06-15",5329.27,5858.12,5329.27,5695.4,17100],["2020-06-16",5695.4,5695.4,5491.99,5695.4,5400],["2020-06-17",5654.72,6102.21,5654.72,6102.21,1210],["2020-06-18",5695.4,6102.21,5491.99,5491.99,59000],["2020-06-19",5491.99,5695.4,5288.58,5695.4,21300],["2020-06-22",5898.81,6264.94,5858.12,6264.94,60900],["2020-06-23",6753.12,6753.12,6346.3,6346.3,17000],["2020-06-24",6346.3,6509.03,6020.85,6386.98,35700],["2020-06-25",6142.89,6183.58,6102.21,6142.89,44500],["2020-06-26",6142.89,6264.94,6061.53,6061.53,69700],["2020-06-29",6061.53,6061.53,6020.85,6061.53,14200],["2020-06-30",5776.76,6061.53,5776.76,5898.81,15000],["2020-07-01",6102.21,6102.21,5736.08,5898.81,51800],["2020-07-02",6102.21,6224.26,5939.49,6224.26,60100],["2020-07-03",6142.89,6468.35,6142.89,6427.66,57000],["2020-07-06",6509.03,6712.43,6509.03,6671.75,106000],["2020-07-07",6671.75,6793.8,6590.39,6712.43,52400],["2020-07-08",6712.43,6793.8,6712.43,6793.8,43400],["2020-07-09",6753.12,7078.57,6753.12,6956.52,36800],["2020-07-10",7078.57,7119.25,6997.2,7037.89,26300],["2020-07-13",7200.61,7729.47,6590.39,7729.47,212800],["2020-07-14",7729.47,8502.42,7729.47,8502.42,395700],["2020-07-15",8543.1,9316.05,8543.1,9316.05,429600],["2020-07-16",9560.13,10129.67,9153.32,9275.36,361331],["2020-07-17",9275.36,9641.5,8787.19,9600.82,125900],["2020-07-20",10495.81,10536.49,9600.82,10536.49,186000],["2020-07-21",10536.49,11553.52,10536.49,11553.52,141500],["2020-07-22",11756.93,12692.6,11756.93,12692.6,147500],["2020-07-23",13628.28,13953.73,13628.28,13953.73,31900],["2020-07-24",15336.9,15336.9,14238.5,15336.9,157250],["2020-07-27",15052.13,15052.13,13831.68,13831.68,277900],["2020-07-28",13018.06,14970.76,13018.06,14523.27,157200],["2020-07-29",14441.91,14645.31,13099.42,13099.42,159400],["2020-07-30",13831.68,14401.22,13831.68,14401.22,66700],["2020-07-31",14401.22,15825.07,14401.22,15825.07,253100],["2020-08-03",17330.29,17370.97,16272.57,17370.97,35900],["2020-08-04",17696.42,19079.59,17696.42,19079.59,204400],["2020-08-05",19323.68,20950.93,17208.24,18306.64,237800],["2020-08-06",18306.64,18306.64,17086.2,17696.42,149100],["2020-08-07",17696.42,18713.45,17574.37,18510.05,52900],["2020-08-10",19120.27,19933.9,18347.32,18550.73,35100],["2020-08-11",18550.73,18550.73,18103.23,18143.91,46300],["2020-08-12",18143.91,18713.45,17696.42,18143.91,84900],["2020-08-13",18143.91,18306.64,17981.19,17981.19,72200],["2020-08-14",17981.19,18103.23,17899.83,17899.83,31600],["2020-08-17",17899.83,18103.23,17696.42,17899.83,27300],["2020-08-18",17899.83,18306.64,17899.83,17940.51,35500],["2020-08-19",17981.19,19730.49,17940.51,19730.49,36800],["2020-08-20",19527.08,19730.49,18794.82,18916.86,11800],["2020-08-21",18794.82,18916.86,18713.45,18835.5,29500],["2020-08-24",18835.5,19201.63,18835.5,19120.27,40600],["2020-08-25",18713.45,21032.3,18510.05,21032.3,153300],["2020-08-26",23107.05,23107.05,21032.3,23107.05,82700],["2020-08-27",23107.05,25385.21,23107.05,25385.21,101700],["2020-08-28",25385.21,27907.46,25385.21,27907.46,131900],["2020-08-31",27907.46,30673.79,25181.8,26442.92,147800],["2020-09-01",25629.3,26036.11,25019.07,25425.89,18800],["2020-09-03",25425.89,26849.74,25425.89,26442.92,16700],["2020-09-04",26442.92,26646.33,25629.3,26442.92,25300],["2020-09-07",26442.92,27663.37,26442.92,26646.33,33300],["2020-09-08",26849.74,27663.37,26646.33,27663.37,14500],["2020-09-09",27256.55,30429.7,27256.55,30429.7,70646],["2020-09-10",30917.88,33440.13,29290.62,33358.77,102700],["2020-09-11",33358.77,33358.77,30022.89,30022.89,60400],["2020-09-14",29697.44,30022.89,28070.18,30022.89,7461],["2020-09-15",29697.44,30470.39,28273.59,29697.44,28200],["2020-09-16",29697.44,30511.07,29697.44,30104.25,11000],["2020-09-17",30104.25,30104.25,29290.62,30104.25,1900],["2020-09-18",30104.25,30104.25,29290.62,29290.62,5400],["2020-09-21",29290.62,29290.62,28883.81,29290.62,7500],["2020-09-22",29290.62,29290.62,29087.22,29290.62,10700],["2020-09-23",28883.81,29290.62,28883.81,28883.81,8600],["2020-09-24",28477.0,28477.0,28273.59,28273.59,8200],["2020-09-25",28273.59,28883.81,28273.59,28273.59,14800],["2020-09-28",28395.63,28883.81,28395.63,28883.81,6800],["2020-09-29",28883.81,28965.17,28477.0,28883.81,8400],["2020-09-30",28883.81,28883.81,28477.0,28477.0,8600],["2020-10-01",28477.0,28883.81,28477.0,28558.36,5400],["2020-10-02",28558.36,28680.4,28273.59,28558.36,10800],["2020-10-05",28477.0,28558.36,28273.59,28477.0,7200],["2020-10-06",28477.0,28680.4,28273.59,28477.0,5800],["2020-10-07",28273.59,28273.59,28070.18,28070.18,935400],["2020-10-08",28070.18,28070.18,27866.77,27866.77,5900],["2020-10-09",27866.77,27866.77,27866.77,27866.77,2000],["2020-10-12",27866.77,28070.18,27866.77,27866.77,4800],["2020-10-13",27866.77,27866.77,27866.77,27866.77,5700],["2020-10-14",27663.37,27663.37,27459.96,27459.96,4800],["2020-10-15",27459.96,27459.96,27256.55,27256.55,2200],["2020-10-16",27256.55,27256.55,27256.55,27256.55,1200],["2020-10-19",27256.55,27256.55,27256.55,27256.55,200],["2020-10-20",27459.96,27459.96,27256.55,27256.55,1300],["2020-10-21",27256.55,27256.55,27256.55,27256.55,1700],["2020-10-22",27256.55,27256.55,27256.55,27256.55,2000],["2020-10-23",27256.55,28070.18,27256.55,27663.37,4100],["2020-10-26",27663.37,28070.18,27663.37,28070.18,2400],["2020-10-27",28070.18,28070.18,27663.37,27663.37,2800],["2020-10-28",27663.37,27663.37,26849.74,26849.74,5500],["2020-10-29",26849.74,26849.74,26442.92,26442.92,5100],["2020-10-30",26442.92,26646.33,26442.92,26646.33,4900],["2020-11-02",26646.33,26646.33,26036.11,26646.33,6400],["2020-11-03",26646.33,26646.33,26442.92,26442.92,3800],["2020-11-04",26646.33,26809.06,26239.52,26809.06,5900],["2020-11-05",26849.74,26849.74,26849.74,26849.74,500],["2020-11-06",26849.74,26849.74,26646.33,26849.74,4200],["2020-11-09",26849.74,26849.74,26849.74,26849.74,500],["2020-11-10",27053.15,27256.55,27053.15,27256.55,2200],["2020-11-11",27256.55,27256.55,27053.15,27053.15,6800],["2020-11-12",27053.15,27256.55,26849.74,27256.55,2600],["2020-11-13",27256.55,27256.55,27215.87,27215.87,6200],["2020-11-16",27215.87,27215.87,26849.74,26849.74,4200],["2020-11-17",27053.15,27053.15,27053.15,27053.15,1800],["2020-11-18",27053.15,27053.15,27053.15,27053.15,500],["2020-11-19",27053.15,27256.55,27053.15,27053.15,1900],["2020-11-20",27053.15,27053.15,26849.74,27053.15,4700],["2020-11-23",27053.15,27053.15,27053.15,27053.15,2000],["2020-11-24",27053.15,27053.15,26849.74,27053.15,3400],["2020-11-25",27053.15,27053.15,27053.15,27053.15,1300],["2020-11-26",26849.74,26849.74,26849.74,26849.74,500],["2020-11-27",26849.74,26849.74,26849.74,26849.74,500],["2020-11-30",26442.92,27256.55,26442.92,26849.74,3500],["2020-12-01",27053.15,27256.55,27053.15,27256.55,1400],["2020-12-02",27256.55,27256.55,27256.55,27256.55,100],["2020-12-03",27053.15,27053.15,26849.74,26849.74,3700],["2020-12-04",26849.74,26849.74,26849.74,26849.74,1300],["2020-12-07",26646.33,26849.74,26646.33,26849.74,1000],["2020-12-08",26849.74,27012.46,26849.74,26890.42,1900],["2020-12-09",26849.74,26890.42,26849.74,26890.42,481800],["2020-12-10",26890.42,26890.42,26849.74,26849.74,2600],["2020-12-11",26849.74,27053.15,26849.74,26890.42,313700],["2020-12-14",26849.74,27175.19,26849.74,27175.19,7200],["2020-12-15",27175.19,29860.16,27175.19,29860.16,36600],["2020-12-16",30104.25,30511.07,29860.16,30104.25,9200],["2020-12-17",30104.25,30104.25,29697.44,30104.25,3900],["2020-12-18",29900.85,29900.85,29290.62,29290.62,143400],["2020-12-21",29087.22,29290.62,28477.0,29290.62,11100],["2020-12-22",29290.62,29290.62,29290.62,29290.62,3700],["2020-12-23",29087.22,30104.25,28273.59,28273.59,551700],["2020-12-24",28070.18,28070.18,27053.15,28070.18,36300],["2020-12-25",30840.74,30840.74,28288.91,30840.74,11400],["2020-12-28",33902.95,33902.95,33538.4,33902.95,31300],["2020-12-29",37256.79,37256.79,34267.49,37256.79,166000],["2020-12-30",37548.42,40829.36,36090.23,37548.42,67700],["2020-12-31",37183.88,38642.07,36090.23,38277.52,35400],["2021-01-04",37912.97,37912.97,36090.23,36454.78,15600],["2021-01-05",36090.23,36454.78,34632.04,34632.04,23900],["2021-01-06",34632.04,35069.5,33902.95,34632.04,20500],["2021-01-07",34267.49,34267.49,33902.95,33902.95,2900],["2021-01-08",32444.76,33611.31,32444.76,33538.4,1800],["2021-01-11",33246.76,33246.76,32809.3,32809.3,10600],["2021-01-12",32809.3,32809.3,31715.66,32080.21,7200],["2021-01-13",31715.66,31715.66,30622.02,30986.56,10000],["2021-01-14",30986.56,30986.56,29528.37,29528.37,10800],["2021-01-15",29892.92,29892.92,29163.83,29528.37,6800],["2021-01-18",29236.73,29309.64,29163.83,29163.83,2800],["2021-01-19",29163.83,29163.83,28434.73,28799.28,2800],["2021-01-20",28799.28,28872.19,28799.28,28799.28,9200],["2021-01-21",28945.1,28945.1,28726.37,28799.28,8500],["2021-01-22",28872.19,29163.83,28799.28,29163.83,12600],["2021-01-25",29163.83,29892.92,29163.83,29892.92,20500],["2021-01-26",29892.92,31351.11,29892.92,30622.02,39700],["2021-01-27",31569.84,33538.4,31569.84,31642.75,51200],["2021-01-28",31351.11,31351.11,28507.64,28507.64,25900],["2021-01-29",26393.26,31351.11,25664.17,31351.11,176300],["2021-02-01",34486.22,34486.22,32809.3,34486.22,119500],["2021-02-02",36454.78,37912.97,36454.78,37912.97,196900],["2021-02-03",37912.97,41193.9,35725.69,36090.23,193500],["2021-02-04",35652.78,36454.78,34267.49,34632.04,179800],["2021-02-05",34632.04,38058.79,34632.04,38058.79,149800],["2021-02-08",41850.09,41850.09,38642.07,41850.09,325100],["2021-02-09",42287.55,45568.48,41850.09,43016.64,124100],["2021-02-17",43016.64,47026.67,42652.09,44474.83,122200],["2021-02-18",44620.65,44693.56,41923.0,41923.0,83400],["2021-02-19",41923.0,42652.09,39881.53,40100.26,134800],["2021-02-22",40100.26,40100.26,38714.98,39371.16,188700],["2021-02-23",39371.16,43235.37,39006.62,42287.55,235400],["2021-02-24",42652.09,43016.64,39152.44,39152.44,201800],["2021-02-25",39371.16,40829.36,39079.53,39371.16,169300],["2021-02-26",39371.16,40100.26,38787.89,39225.34,146900],["2021-03-01",39371.16,43089.55,39371.16,43089.55,300800],["2021-03-02",43381.19,47391.22,43381.19,47391.22,222500],["2021-03-03",50307.6,51765.79,43891.56,48484.86,334700],["2021-03-04",47391.22,48411.95,44474.83,45203.93,148000],["2021-03-05",45203.93,45568.48,42870.82,43964.47,239100],["2021-03-08",43964.47,44839.38,43599.92,43745.74,126400],["2021-03-09",43745.74,43745.74,40464.81,40464.81,255100],["2021-03-10",40464.81,40829.36,38642.07,40100.26,289600],["2021-03-11",40100.26,41923.0,39298.25,41193.9,389700],["2021-03-12",41266.81,45276.84,41193.9,45276.84,508400],["2021-03-15",45933.02,48849.41,45203.93,45933.02,492820],["2021-03-16",45933.02,45933.02,42579.18,42797.91,293100],["2021-03-17",42797.91,43745.74,39371.16,42287.55,485900],["2021-03-18",42287.55,42287.55,40173.17,40829.36,209100],["2021-03-19",41193.9,41923.0,39881.53,40100.26,255500],["2021-03-22",39735.71,40464.81,38860.8,40464.81,346200],["2021-03-23",40464.81,40829.36,39225.34,40464.81,189700],["2021-03-24",40100.26,40100.26,39225.34,39589.89,151900],["2021-03-25",39444.07,40100.26,39152.44,39735.71,187000],["2021-03-26",39371.16,39371.16,36090.23,37329.7,375800],["2021-03-29",37548.42,37548.42,36454.78,36673.51,186300],["2021-03-30",36673.51,39371.16,36381.87,39371.16,856810],["2021-03-31",39371.16,39954.44,38787.89,39808.62,359000],["2021-04-01",39735.71,39808.62,37912.97,38277.52,276800],["2021-04-02",38277.52,38277.52,37183.88,37767.15,258400],["2021-04-05",37767.15,37767.15,36454.78,36819.33,299300],["2021-04-06",36819.33,37912.97,36381.87,37548.42,345100],["2021-04-07",37548.42,37912.97,37038.06,37912.97,192000],["2021-04-08",37840.06,37912.97,37110.97,37329.7,214000],["2021-04-09",37256.79,40027.35,36600.6,39589.89,511900],["2021-04-12",39589.89,41120.99,39589.89,40173.17,509300],["2021-04-13",40173.17,40173.17,37475.52,37912.97,520500],["2021-04-14",37912.97,38642.07,37329.7,38496.25,415000],["2021-04-15",38496.25,38642.07,37183.88,38569.16,164500],["2021-04-16",38787.89,42141.73,38642.07,40829.36,992400],["2021-04-19",41193.9,44912.29,40975.17,44912.29,955900],["2021-04-20",45276.84,47391.22,44912.29,45203.93,699750],["2021-04-22",45203.93,45203.93,41120.99,41412.63,843800],["2021-04-23",41339.72,41339.72,38642.07,39954.44,828000],["2021-04-26",40027.35,42433.37,40027.35,41412.63,774400],["2021-04-27",41662.11,42244.21,41329.47,41662.11,427400],["2021-04-28",41662.11,41662.11,39749.47,39832.63,432400],["2021-04-29",39666.32,39832.63,37337.89,37504.21,722700],["2021-05-04",37504.21,37504.21,33928.42,35508.42,269900],["2021-05-05",35508.42,39001.05,35342.11,39001.05,699400],["2021-05-06",39084.21,39167.37,37337.89,37920.0,511400],["2021-05-07",37421.05,37836.84,35092.63,36007.37,549900],["2021-05-10",35674.74,36340.0,35009.47,35508.42,268900],["2021-05-11",35508.42,35674.74,34843.16,35342.11,275300],["2021-05-12",35342.11,35508.42,34676.84,35425.26,176200],["2021-05-13",35425.26,35425.26,34843.16,35175.79,248000],["2021-05-14",35175.79,36755.79,35175.79,35425.26,234500],["2021-05-17",35425.26,35841.05,34760.0,34760.0,158500],["2021-05-18",34593.68,34760.0,33263.16,33263.16,181000],["2021-05-19",33263.16,33263.16,31184.21,32847.37,426300],["2021-05-20",32681.05,32930.53,32265.26,32764.21,122100],["2021-05-21",32681.05,32764.21,31766.32,32681.05,135900],["2021-05-24",32681.05,35508.42,32265.26,35425.26,587000],["2021-05-25",37337.89,37337.89,34760.0,35009.47,203900],["2021-05-26",34926.32,34926.32,33263.16,33678.95,217700],["2021-05-27",33678.95,33678.95,32514.74,33180.0,176700],["2021-05-28",33096.84,33512.63,32764.21,33263.16,136000],["2021-05-31",33263.16,33429.47,32764.21,33096.84,99500],["2021-06-01",33180.0,33429.47,32681.05,33096.84,158900],["2021-06-02",32847.37,34177.89,32764.21,34011.58,297900],["2021-06-03",34094.74,34510.53,33263.16,33928.42,206000],["2021-06-04",34011.58,35924.21,34011.58,35092.63,590200],["2021-06-07",35175.79,36007.37,34011.58,35009.47,241800],["2021-06-08",35009.47,35009.47,32930.53,33346.32,231700],["2021-06-09",32930.53,33263.16,32431.58,32930.53,226200],["2021-06-10",32930.53,32930.53,32265.26,32431.58,154200],["2021-06-11",32431.58,33013.68,32098.95,32597.89,145200],["2021-06-14",32597.89,32764.21,32098.95,32514.74,112500],["2021-06-15",32514.74,32514.74,32098.95,32265.26,74900],["2021-06-16",32431.58,33845.26,32015.79,32681.05,431300],["2021-06-17",32431.58,33429.47,32431.58,33096.84,284800],["2021-06-18",33096.84,33845.26,33096.84,33512.63,378200],["2021-06-21",33512.63,33928.42,32847.37,33678.95,545900],["2021-06-22",33678.95,35757.89,33678.95,34843.16,660000],["2021-06-23",34926.32,35092.63,33845.26,34427.37,320400],["2021-06-24",34427.37,34510.53,33013.68,33263.16,236500],["2021-06-25",33263.16,33263.16,32681.05,33180.0,237400],["2021-06-28",33263.16,33429.47,32847.37,33263.16,231900],["2021-06-29",33013.68,33346.32,32847.37,32930.53,151800],["2021-06-30",32847.37,32930.53,32265.26,32431.58,293900],["2021-07-01",32431.58,32514.74,31849.47,32431.58,269100],["2021-07-02",32431.58,32681.05,32015.79,32265.26,184100],["2021-07-05",32265.26,32265.26,31433.68,31600.0,130000],["2021-07-06",31600.0,32015.79,30435.79,30435.79,175800],["2021-07-07",30352.63,30352.63,28772.63,29853.68,227800],["2021-07-08",29853.68,30103.16,29354.74,29521.05,86600],["2021-07-09",29521.05,30851.58,29188.42,29770.53,226800],["2021-07-12",29770.53,29936.84,26860.0,26860.0,163100],["2021-07-13",25778.95,27192.63,25529.47,26194.74,117400],["2021-07-14",25945.26,26860.0,25529.47,25695.79,171600],["2021-07-15",25695.79,26610.53,25612.63,26527.37,112900],["2021-07-16",26527.37,26693.68,26194.74,26527.37,81000],["2021-07-19",26444.21,26444.21,23949.47,23949.47,208300],["2021-07-20",23866.32,24448.42,22452.63,24198.95,168600],["2021-07-21",24198.95,24448.42,23866.32,24115.79,102300],["2021-07-22",24115.79,24448.42,23949.47,24282.11,83200],["2021-07-23",24282.11,25030.53,24032.63,24781.05,140100],["2021-07-26",24115.79,24864.21,24115.79,24781.05,57200],["2021-07-27",24864.21,25945.26,24697.89,25695.79,143600],["2021-07-28",25695.79,25695.79,25030.53,25030.53,85600],["2021-07-29",25695.79,25695.79,25113.68,25280.0,30900],["2021-07-30",24531.58,25196.84,23616.84,24032.63,527200],["2021-08-02",24032.63,24282.11,23616.84,23700.0,131700],["2021-08-03",23616.84,24282.11,23616.84,24115.79,56800],["2021-08-04",24198.95,24198.95,23700.0,23783.16,149100],["2021-08-05",23783.16,24947.37,23783.16,24531.58,174200],["2021-08-06",24947.37,24947.37,24365.26,24614.74,159300],["2021-08-09",24614.74,26111.58,24365.26,26111.58,994100],["2021-08-10",26361.05,26860.0,26361.05,26693.68,248000],["2021-08-11",26194.74,27026.32,26194.74,26444.21,222800],["2021-08-12",26361.05,26361.05,25612.63,25695.79,218000],["2021-08-13",25695.79,25778.95,24781.05,25280.0,196100],["2021-08-16",25280.0,26277.89,25280.0,25945.26,305700],["2021-08-17",26527.37,26610.53,25778.95,26028.42,192150],["2021-08-18",26111.58,26277.89,25612.63,26028.42,117700],["2021-08-19",26111.58,28606.32,25529.47,28606.32,571200],["2021-08-20",29105.26,31433.68,28689.47,31433.68,1054900],["2021-08-23",31433.68,32431.58,31184.21,31184.21,1086198],["2021-08-24",29105.26,30103.16,28107.37,28107.37,727800],["2021-08-25",28107.37,28107.37,26194.74,26943.16,313100],["2021-08-26",26860.0,28190.53,26860.0,27941.05,363800],["2021-08-27",28107.37,28523.16,27192.63,28523.16,253700],["2021-08-30",28523.16,30518.95,28523.16,29687.37,432900],["2021-08-31",29604.21,29687.37,28689.47,29105.26,480900],["2021-09-01",29022.11,29271.58,28440.0,29271.58,271100],["2021-09-06",29354.74,30934.74,29354.74,30352.63,462417],["2021-09-07",30435.79,30602.11,29770.53,29770.53,349300],["2021-09-08",29770.53,30269.47,29188.42,29770.53,328700],["2021-09-09",27442.11,30186.32,27442.11,29853.68,145800],["2021-09-10",29936.84,29936.84,29437.89,29604.21,137800],["2021-09-13",29521.05,29521.05,28024.21,28190.53,417100],["2021-09-14",28190.53,28772.63,27691.58,28107.37,262400],["2021-09-15",28107.37,28523.16,27857.89,28273.68,162500],["2021-09-16",28273.68,28689.47,27608.42,28107.37,166900],["2021-09-17",28273.68,28523.16,27857.89,28273.68,149400],["2021-09-20",28273.68,29271.58,28190.53,28273.68,222500],["2021-09-21",28107.37,28107.37,27109.47,27857.89,182700],["2021-09-22",27857.89,29105.26,27525.26,28689.47,304700],["2021-09-23",28689.47,30186.32,26028.42,29105.26,458100],["2021-09-24",29105.26,29437.89,28855.79,29022.11,101200],["2021-09-27",29022.11,29271.58,27525.26,27525.26,235300],["2021-09-28",27442.11,27525.26,26527.37,27358.95,288800],["2021-09-29",27358.95,27442.11,26943.16,27358.95,131600],["2021-09-30",27857.89,27857.89,27275.79,27358.95,45800],["2021-10-01",27358.95,27442.11,26693.68,27026.32,72200],["2021-10-04",27026.32,27525.26,26610.53,27358.95,145300],["2021-10-05",27358.95,27774.74,27026.32,27275.79,102800],["2021-10-06",27275.79,27691.58,27275.79,27442.11,94400],["2021-10-07",27525.26,28689.47,27442.11,28273.68,223350],["2021-10-08",28273.68,28606.32,27941.05,28190.53,128000],["2021-10-11",28190.53,28606.32,28107.37,28190.53,248900],["2021-10-12",28190.53,28273.68,27857.89,28107.37,137500],["2021-10-13",28190.53,30103.16,28190.53,29853.68,702475],["2021-10-14",30020.0,30020.0,29105.26,29105.26,250700],["2021-10-15",29105.26,30518.95,29105.26,29936.84,641900],["2021-10-18",30269.47,32098.95,30020.0,30768.42,748505],["2021-10-19",30851.58,31516.84,30020.0,30186.32,397100],["2021-10-20",30186.32,31600.0,29936.84,31184.21,675285],["2021-10-21",31184.21,31184.21,30186.32,30518.95,461100],["2021-10-22",30602.11,32431.58,30103.16,31766.32,864000],["2021-10-25",32015.79,33096.84,31766.32,32265.26,784700],["2021-10-26",32431.58,32431.58,30518.95,31683.16,571400],["2021-10-27",31683.16,32930.53,31683.16,32098.95,841700],["2021-10-28",32265.26,35258.95,32098.95,35258.95,1155600],["2021-10-29",35757.89,38751.58,35757.89,38335.79,1584900],["2021-11-01",38335.79,39001.05,37088.42,37920.0,533700],["2021-11-02",37920.0,41578.95,37005.26,41412.63,954400],["2021-11-03",41495.79,41911.58,37337.89,37337.89,1300910],["2021-11-04",37337.89,39084.21,34094.74,37421.05,522600],["2021-11-05",37504.21,38252.63,36755.79,37254.74,356398],["2021-11-08",37421.05,39084.21,37421.05,38252.63,487800],["2021-11-09",38418.95,38418.95,37005.26,37337.89,363200],["2021-11-10",37421.05,38418.95,37005.26,38003.16,397900],["2021-11-11",38003.16,38335.79,37171.58,38169.47,648600],["2021-11-12",38335.79,38668.42,38003.16,38668.42,434100],["2021-11-15",39416.84,40830.53,38502.11,39915.79,791500],["2021-11-16",39832.63,39915.79,37836.84,37836.84,460900],["2021-11-17",37836.84,38169.47,37337.89,37670.53,350400],["2021-11-18",37670.53,40747.37,36423.16,37753.68,801532],["2021-11-19",37753.68,39084.21,34094.74,36340.0,480900],["2021-11-22",36340.0,36589.47,32764.21,32764.21,639100],["2021-11-23",32764.21,35591.58,31184.21,35591.58,475600],["2021-11-24",35591.58,36090.53,34760.0,34926.32,288400],["2021-11-25",34760.0,35757.89,34760.0,35092.63,259100],["2021-11-26",35092.63,35092.63,33263.16,33678.95,337700],["2021-11-29",33678.95,34261.05,30352.63,33762.11,229100],["2021-11-30",33762.11,34926.32,33762.11,34094.74,239200],["2021-12-01",34011.58,34344.21,33678.95,34011.58,152900],["2021-12-02",33762.11,34427.37,33678.95,33678.95,241000],["2021-12-03",33346.32,34094.74,32597.89,32597.89,223700],["2021-12-06",32597.89,32597.89,30768.42,30934.74,229800],["2021-12-07",31350.53,32431.58,31017.89,31849.47,87600],["2021-12-08",32015.79,32265.26,31350.53,31350.53,78200],["2021-12-09",30934.74,31600.0,30768.42,31350.53,160000],["2021-12-10",31350.53,32348.42,31267.37,32015.79,122000],["2021-12-13",32431.58,34843.16,32431.58,34011.58,246200],["2021-12-14",34510.53,34510.53,33512.63,33512.63,161400],["2021-12-15",33512.63,33512.63,32597.89,32847.37,102600],["2021-12-16",32930.53,33013.68,32431.58,32681.05,143500],["2021-12-17",32015.79,34676.84,32015.79,33512.63,248100],["2021-12-20",33512.63,33928.42,32930.53,32930.53,109900],["2021-12-21",32930.53,33263.16,32597.89,32930.53,132800],["2021-12-22",32930.53,33928.42,32764.21,33263.16,339300],["2021-12-23",33346.32,34011.58,32431.58,32930.53,254600],["2021-12-24",32930.53,33512.63,32764.21,33180.0,82600],["2021-12-27",33180.0,33180.0,32348.42,32431.58,112900],["2021-12-28",32431.58,32930.53,31849.47,32098.95,175600],["2021-12-29",32182.11,32182.11,31184.21,31433.68,270400],["2021-12-30",31433.68,31600.0,30186.32,30186.32,417100],["2021-12-31",30352.63,31017.89,30186.32,30518.95,221300],["2022-01-04",30518.95,31101.05,30518.95,30934.74,234300],["2022-01-05",31267.37,31267.37,30602.11,30768.42,181500],["2022-01-06",30768.42,30768.42,30186.32,30186.32,274800],["2022-01-07",30186.32,31600.0,29521.05,30934.74,509900],["2022-01-10",31017.89,31350.53,30352.63,30518.95,249800],["2022-01-11",30352.63,30352.63,29936.84,29936.84,242100],["2022-01-12",29770.53,29936.84,27857.89,28689.47,307100],["2022-01-13",28689.47,29105.26,27026.32,27192.63,196700],["2022-01-14",27109.47,28273.68,26860.0,28273.68,147300],["2022-01-17",28273.68,28356.84,25446.32,25446.32,305100],["2022-01-18",25446.32,26860.0,22951.58,22951.58,667900],["2022-01-19",21621.05,23284.21,20872.63,22868.42,359500],["2022-01-20",22868.42,23700.0,22535.79,23616.84,328500],["2022-01-21",23367.37,23783.16,22369.47,22369.47,384600],["2022-01-24",22452.63,22452.63,20207.37,20207.37,382500],["2022-01-25",20207.37,21122.11,19957.89,21038.95,150300],["2022-01-26",21288.42,22203.16,21205.26,21537.89,102100],["2022-01-27",21537.89,21537.89,21122.11,21537.89,115800],["2022-01-28",21205.26,21621.05,20789.47,21621.05,84000],["2022-02-07",21704.21,23034.74,21704.21,22702.11,93700],["2022-02-08",22868.42,22951.58,22452.63,22618.95,96400],["2022-02-09",22618.95,23034.74,22618.95,22868.42,113800],["2022-02-10",22868.42,23284.21,22868.42,22868.42,134600],["2022-02-11",22868.42,23700.0,22618.95,23616.84,164800],["2022-02-14",23616.84,24198.95,23450.53,23866.32,142700],["2022-02-15",23866.32,23866.32,23034.74,23367.37,51100],["2022-02-16",23367.37,24365.26,23367.37,24032.63,184200],["2022-02-17",24032.63,24448.42,23700.0,24032.63,190200],["2022-02-18",23700.0,26361.05,23533.68,25945.26,377100],["2022-02-21",25945.26,27275.79,25945.26,26361.05,272100],["2022-02-22",26610.53,26610.53,25196.84,26028.42,202000],["2022-02-23",25945.26,26444.21,25778.95,26194.74,146900],["2022-02-24",26194.74,26277.89,24614.74,25196.84,243700],["2022-02-25",25196.84,25612.63,23284.21,25529.47,145900],["2022-02-28",25529.47,25529.47,25280.0,25363.16,92200],["2022-03-01",25363.16,26610.53,25363.16,26277.89,284500],["2022-03-02",26277.89,26361.05,25529.47,25778.95,200000],["2022-03-03",25529.47,26277.89,25529.47,26277.89,114600],["2022-03-04",26361.05,27192.63,26277.89,26693.68,209700],["2022-03-07",26610.53,26610.53,25113.68,25280.0,427700],["2022-03-08",25280.0,25280.0,23949.47,23949.47,264400],["2022-03-09",23949.47,23949.47,23034.74,23034.74,229500],["2022-03-10",23450.53,23700.0,23034.74,23034.74,195700],["2022-03-11",23034.74,23783.16,23034.74,23117.89,182650],["2022-03-14",23117.89,23700.0,22618.95,22618.95,130500],["2022-03-15",22618.95,22618.95,21621.05,21870.53,379300],["2022-03-16",21870.53,22785.26,21870.53,22535.79,107800],["2022-03-17",22535.79,23533.68,22535.79,23201.05,117700],["2022-03-18",23284.21,23450.53,23034.74,23034.74,70825],["2022-03-21",23034.74,23284.21,22951.58,23117.89,90900],["2022-03-22",23284.21,23533.68,23117.89,23367.37,155500],["2022-03-23",23450.53,23533.68,23117.89,23284.21,112700],["2022-03-24",23201.05,23284.21,23034.74,23201.05,97400],["2022-03-25",23201.05,23700.0,23201.05,23284.21,185100],["2022-03-28",23284.21,23284.21,22452.63,22452.63,277000],["2022-03-29",22452.63,22951.58,22452.63,22702.11,94300],["2022-03-30",22702.11,22868.42,22120.0,22120.0,175500],["2022-03-31",22120.0,22535.79,21537.89,21870.53,141400],["2022-04-01",21870.53,22286.32,21621.05,22286.32,122100],["2022-04-04",22286.32,22868.42,22286.32,22618.95,131500],["2022-04-05",22618.95,22618.95,22286.32,22369.47,77200],["2022-04-06",22369.47,22369.47,21205.26,21371.58,381900],["2022-04-07",21454.74,21787.37,21122.11,21621.05,160400],["2022-04-08",21704.21,21787.37,21122.11,21122.11,135200],["2022-04-12",21122.11,21205.26,20041.05,20041.05,145500],["2022-04-13",20207.37,20373.68,19625.26,20290.53,105300],["2022-04-14",20623.16,20623.16,19957.89,19957.89,72400],["2022-04-15",19957.89,20041.05,19458.95,19708.42,51500],["2022-04-18",19791.58,19791.58,17878.95,18128.42,171600],["2022-04-19",18045.26,18211.58,16881.05,16881.05,94400],["2022-04-20",16881.05,16964.21,15800.0,15800.0,163500],["2022-04-21",15716.84,15716.84,14220.0,14469.47,172600],["2022-04-22",14469.47,15384.21,13637.89,14802.11,74600],["2022-04-25",15301.05,15301.05,14136.84,14136.84,111500],["2022-04-26",14053.68,14885.26,12723.16,14885.26,136500],["2022-04-27",15051.58,16049.47,14968.42,16049.47,54900],["2022-04-28",16132.63,16298.95,15800.0,15800.0,75300],["2022-04-29",15550.53,15966.32,15384.21,15966.32,67300],["2022-05-04",15883.16,15883.16,14386.32,15217.89,93600],["2022-05-05",15301.05,15633.68,14802.11,14802.11,31100],["2022-05-06",15134.74,15134.74,14386.32,14552.63,57600],["2022-05-09",13388.42,15051.58,13388.42,13721.05,68300],["2022-05-10",13055.79,14303.16,13055.79,13637.89,74500],["2022-05-11",14136.84,14303.16,13721.05,13721.05,33900],["2022-05-12",13721.05,13721.05,13055.79,13138.95,119800],["2022-05-13",13138.95,13222.11,11891.58,11891.58,127800],["2022-05-16",11974.74,12473.68,10727.37,11642.11,117900],["2022-05-17",11642.11,12556.84,10727.37,12473.68,136500],["2022-05-18",12556.84,12889.47,12307.37,12307.37,90500],["2022-05-19",11891.58,12390.53,11891.58,12307.37,42600],["2022-05-20",12307.37,12473.68,12224.21,12390.53,52200],["2022-05-23",12723.16,12723.16,11808.42,12307.37,43200],["2022-05-24",12307.37,12307.37,11642.11,11974.74,70700],["2022-05-25",12141.05,12473.68,12057.89,12473.68,58400],["2022-05-26",12473.68,12972.63,12473.68,12640.0,58800],["2022-05-27",12473.68,12806.32,12473.68,12723.16,54500],["2022-05-30",12723.16,13055.79,12640.0,12972.63,73300],["2022-05-31",12889.47,13222.11,12473.68,13055.79,83600],["2022-06-01",13055.79,13055.79,12640.0,12723.16,38400],["2022-06-02",12806.32,12889.47,12556.84,12723.16,44800],["2022-06-03",12806.32,12806.32,11891.58,12307.37,42800],["2022-06-06",12473.68,12556.84,12307.37,12307.37,45300],["2022-06-07",12390.53,12390.53,11808.42,12141.05,46000],["2022-06-08",12057.89,12640.0,12057.89,12390.53,46000],["2022-06-09",12390.53,12556.84,12307.37,12473.68,45400],["2022-06-10",12473.68,12473.68,11974.74,11974.74,62100],["2022-06-13",11974.74,11974.74,10810.53,10810.53,109300],["2022-06-14",10228.42,11143.16,10228.42,10228.42,169300],["2022-06-15",10311.58,10394.74,9480.0,9563.16,86500],["2022-06-16",9978.95,9978.95,9563.16,9563.16,50700],["2022-06-17",9563.16,9563.16,8731.58,8731.58,128300],["2022-06-20",8315.79,9147.37,8315.79,8731.58,97000],["2022-06-21",8482.11,8731.58,8232.63,8315.79,48100],["2022-06-22",8482.11,8731.58,8398.95,8648.42,49600],["2022-06-23",8648.42,8731.58,7900.0,8648.42,108400],["2022-06-24",8731.58,9230.53,8731.58,9147.37,38900],["2022-06-27",9147.37,9313.68,8981.05,9230.53,47500],["2022-06-28",9064.21,9396.84,9064.21,9230.53,88000],["2022-06-29",9147.37,9313.68,8981.05,9313.68,60300],["2022-06-30",9230.53,9396.84,8897.89,8897.89,61700],["2022-07-01",8897.89,8897.89,8565.26,8897.89,23100],["2022-07-04",8981.05,9147.37,8981.05,9064.21,27900],["2022-07-05",8981.05,9064.21,8731.58,8814.74,39200],["2022-07-06",8814.74,8981.05,8482.11,8565.26,47800],["2022-07-07",8565.26,8731.58,8398.95,8398.95,24200],["2022-07-08",8565.26,8814.74,8565.26,8814.74,31100],["2022-07-11",8814.74,8981.05,8315.79,8731.58,74400],["2022-07-12",8814.74,9313.68,8731.58,9313.68,105000],["2022-07-13",9313.68,9646.32,9313.68,9563.16,82700],["2022-07-14",9895.79,9895.79,9396.84,9563.16,32900],["2022-07-15",9563.16,9729.47,9563.16,9563.16,49000],["2022-07-18",9563.16,9812.63,9396.84,9563.16,38500],["2022-07-19",9563.16,9646.32,9147.37,9147.37,42000],["2022-07-20",9480.0,9563.16,9396.84,9563.16,76200],["2022-07-21",9646.32,9812.63,9563.16,9563.16,59000],["2022-07-22",9812.63,9812.63,9563.16,9563.16,33200],["2022-07-25",9563.16,9729.47,9396.84,9480.0,30300],["2022-07-26",9563.16,9563.16,9313.68,9396.84,18000],["2022-07-27",9230.53,9396.84,9147.37,9396.84,28800],["2022-07-28",9396.84,9646.32,9313.68,9480.0,84000],["2022-07-29",9480.0,9729.47,9480.0,9563.16,43900],["2022-08-01",9729.47,9729.47,9563.16,9646.32,69900],["2022-08-02",9646.32,10561.05,9646.32,10561.05,232600],["2022-08-03",10976.84,10976.84,10561.05,10810.53,73300],["2022-08-04",10810.53,10976.84,10644.21,10727.37,51500],["2022-08-05",10477.89,10893.68,10228.42,10893.68,96000],["2022-08-08",10976.84,11226.32,10893.68,11226.32,116400],["2022-08-09",11226.32,11309.47,11060.0,11143.16,49400],["2022-08-10",11060.0,11060.0,10810.53,10976.84,51100],["2022-08-11",10976.84,11226.32,10810.53,10810.53,174800],["2022-08-12",10810.53,10976.84,10727.37,10893.68,50200],["2022-08-15",10893.68,11392.63,10727.37,11060.0,72300],["2022-08-16",11060.0,11060.0,10810.53,11060.0,60600],["2022-08-17",10893.68,12141.05,10727.37,12141.05,477300],["2022-08-18",12141.05,12806.32,11891.58,12640.0,140800],["2022-08-19",12723.16,13887.37,12473.68,13887.37,316300],["2022-08-22",13887.37,14386.32,13138.95,13554.74,221300],["2022-08-23",13554.74,14469.47,13138.95,13804.21,207555],["2022-08-24",13637.89,14220.0,13637.89,13887.37,135700],["2022-08-25",14136.84,14136.84,13637.89,13887.37,64200],["2022-08-26",13887.37,14053.68,13305.26,13305.26,131400],["2022-08-29",12889.47,13305.26,11974.74,12556.84,227300],["2022-08-30",12473.68,12889.47,12141.05,12307.37,128500],["2022-08-31",12057.89,12556.84,12057.89,12556.84,63200],["2022-09-05",12640.0,12640.0,12307.37,12473.68,35300],["2022-09-06",12556.84,12556.84,12057.89,12390.53,48900],["2022-09-07",12141.05,12307.37,11392.63,11392.63,81200],["2022-09-08",11725.26,11725.26,11143.16,11143.16,99600],["2022-09-09",11143.16,11558.95,10893.68,11558.95,33900],["2022-09-12",11558.95,12640.0,11475.79,12640.0,378800],["2022-09-13",12806.32,13305.26,12640.0,12806.32,105000],["2022-09-14",12556.84,12723.16,12057.89,12307.37,76300],["2022-09-15",12640.0,12640.0,12307.37,12307.37,48000],["2022-09-16",12473.68,12473.68,11642.11,11725.26,87700],["2022-09-19",11974.74,11974.74,10561.05,10810.53,97900],["2022-09-20",10394.74,11309.47,10394.74,10976.84,76200],["2022-09-21",11143.16,11143.16,10810.53,11060.0,24700],["2022-09-22",10810.53,11060.0,10477.89,10893.68,51300],["2022-09-23",11060.0,11060.0,10810.53,10976.84,67400],["2022-09-26",10810.53,10810.53,9895.79,10311.58,133200],["2022-09-27",10311.58,10561.05,10311.58,10311.58,20300],["2022-09-28",10394.74,10477.89,9978.95,10062.11,184800],["2022-09-29",10394.74,10394.74,9812.63,9812.63,53000],["2022-09-30",9812.63,9812.63,9230.53,9646.32,54000],["2022-10-03",9646.32,9646.32,8981.05,8981.05,25600],["2022-10-04",9147.37,9147.37,8731.58,8731.58,45200],["2022-10-05",8897.89,9396.84,8897.89,9396.84,62800],["2022-10-06",9396.84,9480.0,8814.74,8814.74,230100],["2022-10-07",8814.74,8814.74,7983.16,8066.32,109600],["2022-10-10",8066.32,8398.95,7900.0,8398.95,42700],["2022-10-11",8315.79,8731.58,7816.84,7816.84,116700],["2022-10-12",7900.0,8232.63,7900.0,8066.32,43800],["2022-10-13",8066.32,8149.47,8066.32,8149.47,22600],["2022-10-14",8731.58,8731.58,7484.21,8315.79,21300],["2022-10-17",8149.47,8398.95,7983.16,8398.95,75000],["2022-10-18",8565.26,8648.42,8482.11,8482.11,55200],["2022-10-19",8731.58,8731.58,8315.79,8565.26,8400],["2022-10-20",8315.79,8565.26,8315.79,8398.95,12500],["2022-10-21",8232.63,8398.95,7816.84,7900.0,56800],["2022-10-24",7900.0,7900.0,7151.58,7151.58,73100],["2022-10-25",7068.42,7317.89,6486.32,7068.42,99600],["2022-10-26",7068.42,7317.89,6735.79,7068.42,13600],["2022-10-27",7068.42,7733.68,7068.42,7733.68,23000],["2022-10-28",7900.0,7983.16,7567.37,7816.84,27700],["2022-10-31",7650.53,7900.0,7401.05,7567.37,21200],["2022-11-01",7900.0,7900.0,7484.21,7816.84,19000],["2022-11-02",7816.84,7816.84,7567.37,7816.84,13900],["2022-11-03",7733.68,7733.68,7484.21,7650.53,16900],["2022-11-04",7484.21,7484.21,6902.11,7151.58,93200],["2022-11-07",7151.58,7151.58,6486.32,6486.32,89400],["2022-11-08",6486.32,6652.63,6320.0,6652.63,14300],["2022-11-09",6486.32,6902.11,6486.32,6735.79,47600],["2022-11-10",6735.79,6735.79,6070.53,6320.0,63000],["2022-11-11",6569.47,6735.79,6153.68,6652.63,106700],["2022-11-14",6652.63,6652.63,5987.37,5987.37,50700],["2022-11-15",5987.37,5987.37,5405.26,5405.26,88600],["2022-11-16",4906.32,5821.05,4906.32,5571.58,102600],["2022-11-17",5737.89,5904.21,5737.89,5821.05,70600],["2022-11-18",5737.89,5904.21,5654.74,5821.05,45200],["2022-11-21",6070.53,6403.16,5987.37,6403.16,45700],["2022-11-22",6652.63,6902.11,6403.16,6818.95,36000],["2022-11-23",6902.11,6902.11,6320.0,6403.16,29900],["2022-11-24",6569.47,6569.47,6236.84,6403.16,26100],["2022-11-25",6652.63,6818.95,6236.84,6818.95,42800],["2022-11-28",7068.42,7317.89,6818.95,7317.89,71600],["2022-11-29",7567.37,7650.53,7317.89,7484.21,48300],["2022-11-30",7484.21,7650.53,7068.42,7234.74,44700],["2022-12-01",7484.21,7650.53,7151.58,7317.89,136000],["2022-12-02",7234.74,7401.05,7068.42,7317.89,32700],["2022-12-05",7650.53,7983.16,7401.05,7983.16,198100],["2022-12-06",8398.95,8565.26,7733.68,7733.68,205200],["2022-12-07",7650.53,8482.11,7484.21,8482.11,343500],["2022-12-08",9313.68,9313.68,9147.37,9313.68,135300],["2022-12-09",10228.42,10228.42,8565.26,8648.42,251000],["2022-12-12",8482.11,8814.74,8149.47,8232.63,168700],["2022-12-13",8066.32,8565.26,8066.32,8315.79,48300],["2022-12-14",8482.11,8482.11,8315.79,8398.95,39500],["2022-12-15",8315.79,8482.11,8232.63,8232.63,83100],["2022-12-16",8066.32,8398.95,7983.16,8066.32,106400],["2022-12-19",8066.32,8232.63,7983.16,7983.16,40100],["2022-12-20",7983.16,7983.16,7317.89,7567.37,149800],["2022-12-21",7567.37,7650.53,6902.11,6902.11,64800],["2022-12-22",7151.58,7151.58,6652.63,6902.11,37500],["2022-12-23",6985.26,7151.58,6902.11,6902.11,31900],["2022-12-26",6902.11,6985.26,6652.63,6652.63,45900],["2022-12-27",6652.63,6985.26,6486.32,6985.26,69100],["2022-12-28",6902.11,6985.26,6902.11,6902.11,16900],["2022-12-29",6735.79,6985.26,6652.63,6902.11,14500],["2022-12-30",7068.42,7068.42,6818.95,6985.26,13500],["2023-01-03",7151.58,7401.05,6902.11,7317.89,58800],["2023-01-04",7401.05,7567.37,7317.89,7317.89,32100],["2023-01-05",7317.89,7484.21,7151.58,7151.58,22100],["2023-01-06",7234.74,7317.89,7068.42,7068.42,34400],["2023-01-09",7484.21,7484.21,7068.42,7068.42,13500],["2023-01-10",7068.42,7401.05,6985.26,7151.58,21900],["2023-01-11",7068.42,7317.89,7068.42,7234.74,29900],["2023-01-12",7234.74,7733.68,7234.74,7650.53,61000],["2023-01-13",7401.05,7816.84,7401.05,7650.53,22900],["2023-01-16",7484.21,7733.68,7401.05,7401.05,15500],["2023-01-17",7317.89,7650.53,7317.89,7650.53,27200],["2023-01-18",7733.68,7733.68,7401.05,7401.05,54100],["2023-01-19",7401.05,7650.53,7401.05,7567.37,28700],["2023-01-27",7401.05,7900.0,7401.05,7816.84,64600],["2023-01-30",7900.0,7983.16,7733.68,7816.84,70500],["2023-01-31",7816.84,7983.16,7733.68,7816.84,37800],["2023-02-01",7900.0,8149.47,7733.68,7733.68,61200],["2023-02-02",7650.53,7733.68,7484.21,7567.37,57600],["2023-02-03",7650.53,7733.68,7567.37,7567.37,29600],["2023-02-06",7567.37,7567.37,7317.89,7484.21,12800],["2023-02-07",7484.21,7650.53,7401.05,7401.05,18900],["2023-02-08",7401.05,7567.37,7317.89,7567.37,21000],["2023-02-09",7484.21,7567.37,7401.05,7567.37,13600],["2023-02-10",7484.21,7484.21,7317.89,7401.05,15600],["2023-02-13",7234.74,7401.05,6985.26,6985.26,24000],["2023-02-14",7401.05,7401.05,7068.42,7151.58,5000],["2023-02-15",7151.58,7401.05,7151.58,7401.05,8600],["2023-02-16",7234.74,7484.21,7234.74,7401.05,10100],["2023-02-17",7401.05,7484.21,7317.89,7484.21,8700],["2023-02-20",7401.05,7567.37,7401.05,7567.37,63700],["2023-02-21",7650.53,7816.84,7567.37,7650.53,52000],["2023-02-22",7484.21,7650.53,7401.05,7484.21,61400],["2023-02-23",7484.21,7567.37,7317.89,7484.21,39400],["2023-02-24",7650.53,7650.53,7317.89,7484.21,38500],["2023-02-27",7317.89,7401.05,7151.58,7151.58,14400],["2023-02-28",7234.74,7401.05,7234.74,7234.74,17000],["2023-03-01",7234.74,7317.89,7151.58,7317.89,11100],["2023-03-02",7317.89,7401.05,7234.74,7317.89,22500],["2023-03-03",7234.74,7317.89,7234.74,7317.89,2600],["2023-03-06",7484.21,7484.21,7317.89,7401.05,9800],["2023-03-07",7317.89,7484.21,7234.74,7401.05,16200],["2023-03-08",7401.05,7401.05,7234.74,7234.74,27800],["2023-03-09",7484.21,7484.21,7234.74,7401.05,14700],["2023-03-10",7401.05,7484.21,7317.89,7401.05,14600],["2023-03-13",7317.89,7401.05,7234.74,7234.74,8800],["2023-03-14",7317.89,7401.05,7151.58,7234.74,37800],["2023-03-15",7401.05,7484.21,7234.74,7401.05,38100],["2023-03-16",7401.05,7401.05,7317.89,7317.89,10000],["2023-03-17",7401.05,7401.05,7234.74,7317.89,7900],["2023-03-20",7234.74,7401.05,7234.74,7234.74,64100],["2023-03-21",7068.42,7317.89,6652.63,7317.89,10200],["2023-03-22",7317.89,7317.89,7151.58,7151.58,9200],["2023-03-23",7317.89,7317.89,6569.47,7151.58,22300],["2023-03-24",7151.58,7234.74,7151.58,7151.58,7300],["2023-03-27",7151.58,7567.37,6652.63,7317.89,57400],["2023-03-28",7484.21,7900.0,7317.89,7816.84,84800],["2023-03-29",7816.84,7900.0,7567.37,7650.53,25000],["2023-03-30",7733.68,7733.68,7484.21,7567.37,5500],["2023-03-31",7401.05,7567.37,7317.89,7401.05,45000],["2023-04-03",7484.21,7484.21,6735.79,7484.21,79300],["2023-04-04",7401.05,7650.53,7317.89,7401.05,35000],["2023-04-05",7401.05,7650.53,7401.05,7650.53,36100],["2023-04-06",7650.53,7900.0,7650.53,7733.68,98400],["2023-04-07",7816.84,7816.84,7650.53,7733.68,33600],["2023-04-10",7567.37,8066.32,7567.37,7816.84,82500],["2023-04-11",7816.84,8066.32,7733.68,8066.32,179900],["2023-04-12",8149.47,8149.47,8066.32,8149.47,40200],["2023-04-13",8149.47,8232.63,7816.84,7816.84,54100],["2023-04-14",7983.16,8149.47,7900.0,7983.16,137500],["2023-04-17",8066.32,8149.47,7816.84,7816.84,58900],["2023-04-18",7816.84,7816.84,7567.37,7650.53,104900],["2023-04-19",7900.0,7900.0,7567.37,7733.68,45700],["2023-04-20",7816.84,7816.84,7567.37,7733.68,39800],["2023-04-21",7733.68,7816.84,7484.21,7484.21,33500],["2023-04-24",7567.37,7650.53,7401.05,7484.21,58900],["2023-04-25",7484.21,7650.53,7401.05,7401.05,41900],["2023-04-26",7650.53,7733.68,7484.21,7567.37,26200],["2023-04-27",7567.37,7650.53,7567.37,7650.53,18500],["2023-04-28",7733.68,7816.84,7567.37,7816.84,78700],["2023-05-04",7816.84,7816.84,7567.37,7650.53,30700],["2023-05-05",7650.53,7816.84,7650.53,7816.84,68800],["2023-05-08",7900.0,8565.26,7900.0,8565.26,326700],["2023-05-09",8981.05,9396.84,8731.58,8981.05,275100],["2023-05-10",9064.21,9812.63,8648.42,9480.0,393400],["2023-05-11",9396.84,9646.32,9313.68,9396.84,125700],["2023-05-12",9396.84,9480.0,8897.89,9230.53,191200],["2023-05-15",9313.68,9313.68,8897.89,8981.05,118000],["2023-05-16",9064.21,9480.0,9064.21,9313.68,186500],["2023-05-17",9313.68,10228.42,9313.68,10228.42,387500],["2023-05-18",10561.05,10893.68,9978.95,10145.26,207400],["2023-05-19",10145.26,10727.37,9729.47,10062.11,172800],["2023-05-22",10228.42,10311.58,9895.79,10145.26,108700],["2023-05-23",10145.26,10561.05,10062.11,10145.26,185300],["2023-05-24",10062.11,10561.05,9978.95,10228.42,152800],["2023-05-25",10311.58,10561.05,10145.26,10311.58,133800],["2023-05-26",10228.42,10644.21,10228.42,10644.21,248600],["2023-05-29",10561.05,11143.16,10477.89,11060.0,195400],["2023-05-30",11226.32,11226.32,10644.21,10810.53,168800],["2023-05-31",10976.84,11060.0,10561.05,10727.37,157300],["2023-06-01",10727.37,10810.53,10394.74,10727.37,136800],["2023-06-02",9729.47,10976.84,9729.47,10477.89,112800],["2023-06-05",10477.89,10644.21,10477.89,10477.89,94900],["2023-06-06",10561.05,10644.21,10394.74,10477.89,144600],["2023-06-07",10477.89,10976.84,10477.89,10976.84,174000],["2023-06-08",11143.16,11558.95,10810.53,10893.68,243200],["2023-06-09",10727.37,10976.84,10561.05,10810.53,158400],["2023-06-12",10810.53,11143.16,10477.89,10976.84,187300],["2023-06-13",11226.32,11392.63,10893.68,11060.0,219800],["2023-06-14",11060.0,11226.32,10810.53,10810.53,103500],["2023-06-15",10976.84,10976.84,10644.21,10810.53,34100],["2023-06-16",11060.0,11060.0,10644.21,10727.37,56100],["2023-06-19",10810.53,10810.53,10228.42,10477.89,61700],["2023-06-20",10477.89,10644.21,10311.58,10477.89,20100],["2023-06-21",10477.89,10810.53,10394.74,10810.53,216800],["2023-06-22",10810.53,11060.0,10727.37,10810.53,95100],["2023-06-23",10893.68,10976.84,10727.37,10893.68,95200],["2023-06-26",10893.68,10976.84,10477.89,10810.53,243600],["2023-06-27",10810.53,10810.53,10561.05,10561.05,31600],["2023-06-28",10561.05,10644.21,10394.74,10477.89,87600],["2023-06-29",10394.74,10477.89,10145.26,10145.26,99100],["2023-06-30",10062.11,10228.42,10062.11,10062.11,29700],["2023-07-03",10062.11,10145.26,9978.95,9978.95,68500],["2023-07-04",9978.95,10062.11,9812.63,9978.95,63400],["2023-07-05",9978.95,10145.26,9895.79,9895.79,64000],["2023-07-06",9978.95,9978.95,9563.16,9646.32,86300],["2023-07-07",9729.47,10311.58,9646.32,10311.58,169000],["2023-07-10",10311.58,10644.21,10311.58,10394.74,113800],["2023-07-11",10477.89,10561.05,9978.95,10311.58,101500],["2023-07-12",10311.58,10311.58,10062.11,10145.26,37600],["2023-07-13",10311.58,10311.58,10062.11,10062.11,72000],["2023-07-14",10145.26,10311.58,10062.11,10062.11,105700],["2023-07-17",10062.11,10810.53,10062.11,10644.21,138300],["2023-07-18",10727.37,10727.37,10394.74,10477.89,84700],["2023-07-19",10561.05,10561.05,10145.26,10394.74,58400],["2023-07-20",10145.26,10477.89,10062.11,10394.74,26500],["2023-07-21",10477.89,11392.63,10394.74,11392.63,459100],["2023-07-24",11808.42,12473.68,11642.11,12473.68,873000],["2023-07-25",12889.47,13721.05,12556.84,13471.58,676500],["2023-07-26",13554.74,14718.95,13471.58,14552.63,529300],["2023-07-27",14552.63,15134.74,14552.63,14718.95,522700],["2023-07-28",13637.89,14718.95,13637.89,13970.53,223100],["2023-07-31",13887.37,15051.58,13305.26,14552.63,263900],["2023-08-01",14552.63,14552.63,13471.58,13554.74,229300],["2023-08-02",13554.74,14552.63,12806.32,14552.63,335600],["2023-08-03",14635.79,14635.79,13804.21,14220.0,191700],["2023-08-04",14303.16,14303.16,13804.21,13970.53,132000],["2023-08-07",13970.53,14220.0,13721.05,13887.37,168700],["2023-08-08",13887.37,14968.42,13887.37,14552.63,809500],["2023-08-09",14635.79,15883.16,14220.0,15716.84,472900],["2023-08-10",15800.0,16382.11,14718.95,14718.95,351400],["2023-08-11",15134.74,16132.63,15134.74,15716.84,525700],["2023-08-14",15716.84,16215.79,15467.37,15800.0,523500],["2023-08-15",15800.0,15800.0,15051.58,15550.53,320700],["2023-08-16",15550.53,15550.53,14968.42,15384.21,156600],["2023-08-17",15384.21,15384.21,14136.84,14552.63,362200],["2023-08-18",14136.84,14968.42,13138.95,13138.95,376400],["2023-08-21",13138.95,14136.84,12224.21,14136.84,233000],["2023-08-22",14220.0,14802.11,12889.47,14386.32,206900],["2023-08-23",14469.47,14552.63,13804.21,13804.21,74900],["2023-08-24",14053.68,14718.95,13804.21,14469.47,201000],["2023-08-25",14220.0,14635.79,14053.68,14220.0,69600],["2023-08-28",14469.47,14469.47,14053.68,14136.84,96800],["2023-08-29",13887.37,14386.32,13887.37,14053.68,82500],["2023-08-30",14220.0,14303.16,13637.89,14053.68,94400],["2023-08-31",14053.68,14220.0,13804.21,13970.53,75600],["2023-09-05",13970.53,15301.05,13970.53,15301.05,523300],["2023-09-06",15633.68,15883.16,14968.42,15301.05,199600],["2023-09-07",15301.05,15550.53,14635.79,14802.11,318900],["2023-09-08",14802.11,15384.21,14552.63,14968.42,286200],["2023-09-11",14968.42,15301.05,14718.95,14968.42,118500],["2023-09-12",14718.95,15800.0,14718.95,15716.84,355300],["2023-09-13",15883.16,15883.16,15051.58,15051.58,274864],["2023-09-14",15301.05,15301.05,13721.05,14635.79,168941],["2023-09-15",14552.63,14635.79,13970.53,14303.16,118023],["2023-09-18",14136.84,14552.63,13721.05,14136.84,177513],["2023-09-19",14053.68,14303.16,13721.05,14220.0,91311],["2023-09-20",14386.32,14802.11,14220.0,14802.11,96655],["2023-09-21",14802.11,14802.11,14303.16,14386.32,60071],["2023-09-22",14386.32,14469.47,13305.26,13637.89,181878],["2023-09-25",13637.89,13804.21,12307.37,12307.37,200786],["2023-09-26",11143.16,12473.68,11143.16,11642.11,202765],["2023-09-27",11642.11,12473.68,11392.63,12473.68,46812],["2023-09-28",12141.05,12390.53,11891.58,12141.05,59814],["2023-09-29",12057.89,12972.63,11974.74,12141.05,104846],["2023-10-02",12806.32,12806.32,12224.21,12307.37,63656],["2023-10-03",12141.05,12224.21,11309.47,11808.42,95009],["2023-10-04",11392.63,12057.89,11392.63,11475.79,54660],["2023-10-05",11558.95,11558.95,11309.47,11309.47,45170],["2023-10-06",11392.63,12057.89,11226.32,12057.89,83354],["2023-10-09",11974.74,11974.74,11558.95,11725.26,37806],["2023-10-10",11891.58,12224.21,11725.26,11891.58,61976],["2023-10-11",11974.74,12057.89,11808.42,11974.74,29877],["2023-10-12",12141.05,12141.05,11725.26,11725.26,50091],["2023-10-13",11725.26,12057.89,11558.95,11891.58,53364],["2023-10-16",11891.58,12057.89,11725.26,11891.58,14394],["2023-10-17",11891.58,11891.58,11475.79,11475.79,37978],["2023-10-18",11475.79,11558.95,11060.0,11558.95,97049],["2023-10-19",11558.95,11558.95,11060.0,11143.16,14970],["2023-10-20",11392.63,12057.89,10893.68,12057.89,86568],["2023-10-23",11891.58,11891.58,11475.79,11642.11,37058],["2023-10-24",11974.74,11974.74,11392.63,11475.79,38900],["2023-10-25",11725.26,11808.42,11309.47,11558.95,81400],["2023-10-26",11891.58,11891.58,10477.89,10477.89,120800],["2023-10-27",10976.84,10976.84,10311.58,10477.89,19100],["2023-10-30",10477.89,10644.21,10145.26,10394.74,17400],["2023-10-31",10228.42,10394.74,9812.63,9812.63,31700],["2023-11-01",9812.63,9895.79,9230.53,9563.16,98800],["2023-11-02",10228.42,10477.89,9646.32,10394.74,254500],["2023-11-03",10477.89,10477.89,9895.79,10062.11,83400],["2023-11-06",10145.26,10394.74,10062.11,10145.26,49700],["2023-11-07",10145.26,10228.42,9978.95,9978.95,20300],["2023-11-08",10062.11,10644.21,9812.63,10644.21,150300],["2023-11-09",10644.21,11060.0,10644.21,10810.53,98300],["2023-11-10",10810.53,11309.47,10644.21,10976.84,119700],["2023-11-13",10976.84,10976.84,10644.21,10727.37,43300],["2023-11-14",10727.37,11060.0,10644.21,10893.68,68700],["2023-11-15",11060.0,11309.47,10976.84,11143.16,167200],["2023-11-16",11143.16,11475.79,11060.0,11226.32,71800],["2023-11-17",11226.32,11309.47,10394.74,10394.74,80500],["2023-11-20",10477.89,10976.84,10145.26,10810.53,150300],["2023-11-21",10727.37,11060.0,10727.37,10893.68,18400],["2023-11-22",10976.84,10976.84,10644.21,10810.53,49400],["2023-11-23",10976.84,10976.84,10727.37,10727.37,57000],["2023-11-24",10561.05,10644.21,10311.58,10644.21,38400],["2023-11-27",9978.95,10644.21,9978.95,10561.05,147700],["2023-11-28",10394.74,10394.74,10062.11,10311.58,53900],["2023-11-29",10311.58,10561.05,10145.26,10394.74,78100],["2023-11-30",10394.74,10394.74,10228.42,10311.58,43500],["2023-12-01",10311.58,10477.89,10228.42,10311.58,39200],["2023-12-04",10311.58,10727.37,10311.58,10727.37,113300],["2023-12-05",10727.37,10727.37,10561.05,10561.05,55500],["2023-12-06",10644.21,10727.37,10477.89,10727.37,83300],["2023-12-07",10893.68,10976.84,10477.89,10810.53,75900],["2023-12-08",10727.37,10893.68,10644.21,10644.21,52400],["2023-12-11",10644.21,10727.37,10561.05,10644.21,29300],["2023-12-12",10644.21,10810.53,10644.21,10810.53,139800],["2023-12-13",10810.53,10893.68,10644.21,10644.21,83100],["2023-12-14",10644.21,10810.53,10561.05,10561.05,92300],["2023-12-15",10561.05,10644.21,10477.89,10561.05,9400],["2023-12-18",10477.89,10644.21,10394.74,10394.74,17200],["2023-12-19",10477.89,10477.89,10145.26,10394.74,30100],["2023-12-20",10394.74,10561.05,10394.74,10561.05,14600],["2023-12-21",10394.74,10477.89,10145.26,10477.89,61200],["2023-12-22",10145.26,10477.89,10145.26,10228.42,34300],["2023-12-25",10311.58,10477.89,10145.26,10477.89,48300],["2023-12-26",10477.89,10644.21,10477.89,10561.05,112200],["2023-12-27",10561.05,10727.37,10561.05,10644.21,57600],["2023-12-28",10644.21,10727.37,10561.05,10644.21,33200],["2023-12-29",10727.37,10727.37,10561.05,10561.05,20200],["2024-01-02",10561.05,10644.21,10394.74,10477.89,40800],["2024-01-03",10477.89,10561.05,10394.74,10477.89,58300],["2024-01-04",10561.05,10561.05,10311.58,10477.89,126400],["2024-01-05",10477.89,10477.89,10311.58,10477.89,53300],["2024-01-08",10477.89,10561.05,10394.74,10477.89,150900],["2024-01-09",10477.89,10477.89,10311.58,10311.58,76400],["2024-01-10",10311.58,10477.89,10311.58,10477.89,84100],["2024-01-11",10394.74,10477.89,10394.74,10394.74,25600],["2024-01-12",10311.58,10311.58,9895.79,9978.95,155100],["2024-01-15",10062.11,10228.42,9895.79,10062.11,37400],["2024-01-16",10062.11,10062.11,9895.79,9978.95,47900],["2024-01-17",9895.79,9978.95,9812.63,9812.63,68900],["2024-01-18",9812.63,9812.63,9646.32,9646.32,69000],["2024-01-19",9646.32,9895.79,9646.32,9895.79,39400],["2024-01-22",9812.63,9895.79,9646.32,9729.47,147700],["2024-01-23",9812.63,9895.79,9646.32,9812.63,22800],["2024-01-24",9812.63,9895.79,9729.47,9812.63,5100],["2024-01-25",9895.79,9895.79,9646.32,9646.32,50700],["2024-01-26",9646.32,9812.63,9563.16,9646.32,12800],["2024-01-29",9646.32,9812.63,9646.32,9812.63,9900],["2024-01-30",9812.63,9812.63,9563.16,9812.63,65600],["2024-01-31",9646.32,9729.47,9563.16,9729.47,27100],["2024-02-01",9729.47,9729.47,9563.16,9729.47,37700],["2024-02-02",9812.63,10561.05,9646.32,9978.95,189400],["2024-02-05",9978.95,10145.26,9895.79,9978.95,35700],["2024-02-06",9978.95,9978.95,9895.79,9895.79,17200],["2024-02-07",9895.79,10062.11,9895.79,9895.79,40100],["2024-02-15",9978.95,10145.26,9978.95,10062.11,98200],["2024-02-16",10145.26,10477.89,10145.26,10394.74,156600],["2024-02-19",10477.89,10810.53,10477.89,10644.21,190500],["2024-02-20",10644.21,10644.21,10394.74,10561.05,48100],["2024-02-21",10644.21,10644.21,10228.42,10394.74,125300],["2024-02-22",10394.74,10561.05,10394.74,10477.89,82200],["2024-02-23",10561.05,11475.79,10394.74,11475.79,849600],["2024-02-26",11642.11,12556.84,11558.95,12141.05,190600],["2024-02-27",12141.05,12390.53,11392.63,11392.63,202500],["2024-02-28",11475.79,11974.74,11143.16,11392.63,322200],["2024-02-29",11392.63,11725.26,11226.32,11309.47,97800],["2024-03-01",11558.95,11642.11,11060.0,11309.47,169700],["2024-03-04",11309.47,11558.95,11226.32,11475.79,173000],["2024-03-05",11475.79,11642.11,11309.47,11642.11,174700],["2024-03-06",11558.95,11558.95,11143.16,11392.63,175300],["2024-03-07",11392.63,11392.63,11143.16,11226.32,75100],["2024-03-08",11226.32,12057.89,11226.32,11642.11,313100],["2024-03-11",11642.11,12141.05,11558.95,11725.26,128700],["2024-03-12",11725.26,11725.26,11143.16,11143.16,157000],["2024-03-13",11226.32,11475.79,11143.16,11392.63,95600],["2024-03-14",11309.47,11642.11,11309.47,11392.63,143700],["2024-03-15",11392.63,11558.95,11309.47,11392.63,64600],["2024-03-18",11392.63,11642.11,10394.74,11060.0,245500],["2024-03-19",10561.05,11143.16,10561.05,10727.37,73900],["2024-03-20",10727.37,10976.84,10644.21,10893.68,62200],["2024-03-21",10893.68,11226.32,10893.68,10893.68,215300],["2024-03-22",11143.16,11226.32,10976.84,11060.0,94600],["2024-03-25",11392.63,11392.63,10810.53,11060.0,83700],["2024-03-26",11060.0,11060.0,10810.53,10976.84,51000],["2024-03-27",11226.32,11309.47,11060.0,11226.32,88200],["2024-03-28",11226.32,11226.32,11060.0,11143.16,67400],["2024-03-29",10976.84,12141.05,10976.84,11642.11,314000],["2024-04-01",11309.47,11974.74,11309.47,11725.26,92400],["2024-04-02",11808.42,11808.42,11475.79,11558.95,76900],["2024-04-03",11558.95,11725.26,11475.79,11475.79,72400],["2024-04-04",11475.79,11558.95,11392.63,11475.79,63100],["2024-04-05",11392.63,11642.11,11309.47,11309.47,103000],["2024-04-08",11226.32,11475.79,11226.32,11226.32,78400],["2024-04-09",11392.63,11392.63,10976.84,10976.84,95400],["2024-04-10",10976.84,11226.32,10976.84,11143.16,26300],["2024-04-11",10893.68,11309.47,10893.68,11143.16,28800],["2024-04-12",10976.84,11309.47,10976.84,11143.16,6300],["2024-04-15",11143.16,11309.47,10311.58,10394.74,65000],["2024-04-16",10394.74,10477.89,10062.11,10394.74,68300],["2024-04-17",10810.53,10810.53,10311.58,10644.21,22300],["2024-04-19",10062.11,10561.05,10062.11,10561.05,44000],["2024-04-22",10561.05,10810.53,10561.05,10561.05,29500],["2024-04-23",10810.53,10810.53,10228.42,10477.89,52500],["2024-04-24",10644.21,10893.68,10561.05,10893.68,39300],["2024-04-25",10561.05,10810.53,10477.89,10644.21,6400],["2024-04-26",10727.37,10727.37,10311.58,10561.05,23600],["2024-05-02",10727.37,10727.37,10477.89,10561.05,33900],["2024-05-03",10311.58,10727.37,10228.42,10311.58,60200],["2024-05-06",10394.74,10810.53,10394.74,10727.37,101200],["2024-05-07",10727.37,10727.37,10561.05,10727.37,30200],["2024-05-08",10644.21,10810.53,10644.21,10810.53,22700],["2024-05-09",10810.53,10976.84,10727.37,10810.53,22300],["2024-05-10",10810.53,10810.53,10644.21,10810.53,24100],["2024-05-13",10810.53,11143.16,10810.53,11060.0,66500],["2024-05-14",10976.84,11143.16,10893.68,11060.0,32800],["2024-05-15",11143.16,11226.32,10976.84,11143.16,52200],["2024-05-16",11143.16,11309.47,11143.16,11226.32,18100],["2024-05-17",11309.47,11309.47,10644.21,11226.32,41800],["2024-05-20",11226.32,11309.47,11060.0,11226.32,87800],["2024-05-21",11226.32,11226.32,10976.84,11226.32,39600],["2024-05-22",11226.32,11974.74,11226.32,11558.95,255800],["2024-05-23",11558.95,11558.95,11060.0,11309.47,48400],["2024-05-24",11309.47,11309.47,10727.37,10893.68,129800],["2024-05-27",11143.16,11143.16,10561.05,10976.84,63300],["2024-05-28",10976.84,11060.0,10644.21,10893.68,47100],["2024-05-29",10893.68,10976.84,10561.05,10810.53,81200],["2024-05-30",10644.21,10893.68,10644.21,10893.68,30400],["2024-05-31",10893.68,10976.84,10727.37,10810.53,23800],["2024-06-03",10810.53,10893.68,10727.37,10893.68,60700],["2024-06-04",10893.68,11060.0,10810.53,10893.68,64800],["2024-06-05",10893.68,10976.84,10810.53,10976.84,67400],["2024-06-06",10976.84,11143.16,10893.68,10893.68,77700],["2024-06-07",10976.84,10976.84,10810.53,10976.84,18600],["2024-06-10",10976.84,11143.16,10893.68,10976.84,81800],["2024-06-11",10976.84,11060.0,10810.53,10976.84,70000],["2024-06-12",10976.84,10976.84,10810.53,10976.84,19300],["2024-06-13",10976.84,11143.16,10810.53,10810.53,53800],["2024-06-14",10976.84,10976.84,10727.37,10727.37,30700],["2024-06-17",10727.37,10810.53,10644.21,10644.21,30500],["2024-06-18",10810.53,10810.53,10477.89,10810.53,39500],["2024-06-19",10810.53,10810.53,10727.37,10727.37,35700],["2024-06-20",10810.53,10810.53,10644.21,10810.53,14900],["2024-06-21",10727.37,10810.53,10644.21,10810.53,10300],["2024-06-24",10893.68,10893.68,10477.89,10477.89,62600],["2024-06-25",10561.05,10644.21,10394.74,10394.74,32000],["2024-06-26",10394.74,10644.21,10394.74,10477.89,21100],["2024-06-27",10644.21,10644.21,10311.58,10477.89,22700],["2024-06-28",10561.05,10561.05,10228.42,10228.42,31100],["2024-07-01",10145.26,10394.74,10145.26,10394.74,5700],["2024-07-02",10228.42,10477.89,10228.42,10394.74,11400],["2024-07-03",10477.89,10561.05,10311.58,10561.05,16100],["2024-07-04",10561.05,10561.05,10394.74,10477.89,22400],["2024-07-05",10477.89,10561.05,10311.58,10477.89,9500],["2024-07-08",10394.74,10477.89,10062.11,10394.74,97500],["2024-07-09",10477.89,10477.89,10145.26,10394.74,37900],["2024-07-10",10394.74,10477.89,10145.26,10145.26,31800],["2024-07-11",10145.26,10394.74,10145.26,10228.42,13000],["2024-07-12",10228.42,10477.89,10228.42,10311.58,25000],["2024-07-15",10394.74,10394.74,10145.26,10145.26,18200],["2024-07-16",10145.26,10311.58,10062.11,10062.11,28100],["2024-07-17",10062.11,10145.26,9812.63,9812.63,79900],["2024-07-18",9895.79,9895.79,9646.32,9812.63,87600],["2024-07-19",9729.47,9895.79,9563.16,9646.32,27700],["2024-07-22",9563.16,9729.47,9064.21,9480.0,31800],["2024-07-23",9396.84,9396.84,9064.21,9147.37,34900],["2024-07-24",9147.37,9396.84,8897.89,9396.84,12200],["2024-07-25",9313.68,9480.0,9230.53,9313.68,11300],["2024-07-26",9230.53,9563.16,9230.53,9480.0,4200],["2024-07-29",9313.68,9480.0,8731.58,9480.0,8400],["2024-07-30",8981.05,9230.53,8648.42,9064.21,62500],["2024-07-31",9064.21,9230.53,8981.05,9147.37,14300],["2024-08-01",8981.05,8981.05,8315.79,8398.95,136500],["2024-08-02",8066.32,8482.11,8066.32,8482.11,24000],["2024-08-05",8482.11,8482.11,7650.53,7650.53,124800],["2024-08-06",7650.53,7900.0,7567.37,7816.84,22000],["2024-08-07",7650.53,7900.0,7650.53,7900.0,42100],["2024-08-08",7900.0,7900.0,7816.84,7816.84,4900],["2024-08-09",7983.16,7983.16,7733.68,7733.68,8200],["2024-08-12",7816.84,7983.16,7650.53,7983.16,8400],["2024-08-13",7733.68,7900.0,7733.68,7816.84,11300],["2024-08-14",7733.68,7900.0,7650.53,7733.68,17500],["2024-08-15",7484.21,7816.84,7484.21,7650.53,14600],["2024-08-16",7816.84,7900.0,7650.53,7900.0,40900],["2024-08-19",7900.0,7983.16,7816.84,7900.0,19700],["2024-08-20",7816.84,7983.16,7816.84,7983.16,16800],["2024-08-21",8066.32,8648.42,7983.16,8648.42,90900],["2024-08-22",8731.58,8731.58,8482.11,8482.11,8700],["2024-08-23",8648.42,8648.42,8149.47,8149.47,25200],["2024-08-26",8066.32,8398.95,8066.32,8149.47,20300],["2024-08-27",8232.63,8315.79,8149.47,8315.79,28300],["2024-08-28",8315.79,8398.95,8149.47,8315.79,6700],["2024-08-29",8315.79,8315.79,8149.47,8315.79,8900],["2024-08-30",8149.47,8232.63,8149.47,8232.63,8700],["2024-09-04",8066.32,8232.63,8066.32,8232.63,6300],["2024-09-05",8149.47,8315.79,8149.47,8149.47,16000],["2024-09-06",8149.47,8232.63,7983.16,8149.47,30700],["2024-09-09",8149.47,8149.47,7983.16,8066.32,8200],["2024-09-10",8066.32,8149.47,7900.0,8066.32,14900],["2024-09-11",7983.16,7983.16,7816.84,7983.16,21700],["2024-09-12",7983.16,8149.47,7983.16,8149.47,33600],["2024-09-13",8149.47,8149.47,7983.16,7983.16,12400],["2024-09-16",7983.16,7983.16,7900.0,7900.0,19300],["2024-09-17",7900.0,7900.0,7816.84,7900.0,25500],["2024-09-18",7983.16,8066.32,7900.0,8066.32,19600],["2024-09-19",8066.32,8232.63,7983.16,8232.63,24500],["2024-09-20",8232.63,8315.79,8149.47,8315.79,14600],["2024-09-23",8149.47,8398.95,8149.47,8398.95,4500],["2024-09-24",8149.47,8315.79,8149.47,8315.79,23500],["2024-09-25",8315.79,8315.79,8149.47,8315.79,12000],["2024-09-26",8232.63,8315.79,8066.32,8232.63,15400],["2024-09-27",8232.63,8232.63,8066.32,8232.63,68200],["2024-09-30",8232.63,8315.79,7983.16,8232.63,5200],["2024-10-01",8232.63,8315.79,8149.47,8149.47,10100],["2024-10-02",8149.47,8149.47,7983.16,8149.47,3400],["2024-10-03",8149.47,8232.63,7983.16,8149.47,10600],["2024-10-04",8066.32,8066.32,7983.16,7983.16,24200],["2024-10-07",7983.16,7983.16,7900.0,7983.16,17000],["2024-10-08",7983.16,7983.16,7900.0,7900.0,23000],["2024-10-09",7900.0,8398.95,7900.0,8315.79,37300],["2024-10-10",8149.47,8149.47,8149.47,8149.47,3200],["2024-10-11",8232.63,8398.95,8232.63,8315.79,30200],["2024-10-14",8315.79,8482.11,8149.47,8398.95,15600],["2024-10-15",8482.11,8731.58,8315.79,8398.95,51100],["2024-10-16",8315.79,8398.95,8232.63,8398.95,7000],["2024-10-17",8232.63,8315.79,8066.32,8232.63,9700],["2024-10-18",8232.63,8398.95,8149.47,8315.79,21500],["2024-10-21",8565.26,8565.26,8315.79,8398.95,34700],["2024-10-22",8398.95,8398.95,8232.63,8315.79,20900],["2024-10-23",8149.47,8149.47,7900.0,7900.0,144500],["2024-10-24",8000.0,8500.0,8000.0,8500.0,41900],["2024-10-25",8700.0,9000.0,8500.0,8500.0,28500],["2024-10-28",8100.0,8400.0,8100.0,8400.0,21400],["2024-10-29",8200.0,8400.0,8100.0,8400.0,33800],["2024-10-30",8200.0,8300.0,8200.0,8300.0,14700],["2024-10-31",8400.0,8400.0,8100.0,8100.0,5500],["2024-11-01",8000.0,8200.0,8000.0,8200.0,4400],["2024-11-04",8200.0,8200.0,8000.0,8200.0,3000],["2024-11-05",8200.0,8200.0,8000.0,8200.0,5000],["2024-11-06",8000.0,8200.0,7900.0,8200.0,20700],["2024-11-07",8100.0,8200.0,8100.0,8100.0,6600],["2024-11-08",8200.0,8200.0,8000.0,8000.0,3000],["2024-11-11",8000.0,8100.0,8000.0,8100.0,4000],["2024-11-12",8100.0,8100.0,8100.0,8100.0,9600],["2024-11-13",8100.0,8100.0,7900.0,8100.0,3800],["2024-11-14",8000.0,8000.0,7900.0,8000.0,8800],["2024-11-15",8000.0,8000.0,7500.0,7600.0,66000],["2024-11-18",7500.0,7800.0,7500.0,7800.0,8800],["2024-11-19",7900.0,7900.0,7800.0,7800.0,8100],["2024-11-20",7700.0,7800.0,7100.0,7700.0,21200],["2024-11-21",7700.0,7700.0,7500.0,7600.0,6500],["2024-11-22",7600.0,7700.0,7500.0,7700.0,11900],["2024-11-25",7500.0,7700.0,7500.0,7600.0,15700],["2024-11-26",7500.0,7800.0,7500.0,7600.0,3800],["2024-11-27",7800.0,7800.0,7700.0,7700.0,5500],["2024-11-28",7700.0,7700.0,7600.0,7700.0,1800],["2024-11-29",7800.0,7800.0,7600.0,7800.0,7700],["2024-12-02",7800.0,7800.0,7700.0,7800.0,7300],["2024-12-03",7800.0,8000.0,7700.0,7900.0,4200],["2024-12-04",7800.0,7800.0,7700.0,7800.0,3600],["2024-12-05",7700.0,7900.0,7700.0,7800.0,26300],["2024-12-06",8000.0,8000.0,7600.0,7800.0,4000],["2024-12-09",7800.0,8500.0,7800.0,8500.0,109200],["2024-12-10",8500.0,8900.0,8500.0,8900.0,26500],["2024-12-11",8800.0,8800.0,8500.0,8600.0,51100],["2024-12-12",8400.0,8500.0,8300.0,8300.0,12800],["2024-12-13",8100.0,8200.0,8100.0,8100.0,35100],["2024-12-16",8100.0,8200.0,8000.0,8200.0,3200],["2024-12-17",8200.0,8300.0,8100.0,8200.0,24600],["2024-12-18",8100.0,8200.0,8000.0,8200.0,156500],["2024-12-19",8100.0,8200.0,8100.0,8200.0,18700],["2024-12-20",8200.0,8200.0,8000.0,8000.0,2700],["2024-12-23",8200.0,8300.0,8100.0,8200.0,32500],["2024-12-24",8200.0,8200.0,8000.0,8100.0,16100],["2024-12-25",8200.0,8200.0,8100.0,8200.0,12600],["2024-12-26",8200.0,8300.0,7900.0,8200.0,61400],["2024-12-27",8200.0,8300.0,8000.0,8200.0,12900],["2024-12-30",8000.0,8200.0,8000.0,8000.0,35900],["2024-12-31",8000.0,8000.0,7900.0,8000.0,6600],["2025-01-02",7900.0,8000.0,7900.0,8000.0,21600],["2025-01-03",8000.0,8000.0,7800.0,7900.0,18300],["2025-01-06",7900.0,8000.0,7800.0,7800.0,5200],["2025-01-07",7900.0,7900.0,7800.0,7800.0,2000],["2025-01-08",7700.0,7900.0,7700.0,7900.0,2400],["2025-01-09",7700.0,7900.0,7700.0,7900.0,4700],["2025-01-10",7800.0,7900.0,7700.0,7700.0,8600],["2025-01-13",7700.0,7700.0,7500.0,7700.0,17400],["2025-01-14",7600.0,7600.0,7300.0,7600.0,10500],["2025-01-15",7500.0,7800.0,7500.0,7800.0,11100],["2025-01-16",7600.0,7800.0,7600.0,7800.0,12900],["2025-01-17",7600.0,7800.0,7600.0,7700.0,6300],["2025-01-20",7700.0,7700.0,7600.0,7700.0,7500],["2025-01-21",7600.0,7800.0,7600.0,7700.0,21200],["2025-01-22",7700.0,7800.0,7700.0,7700.0,11300],["2025-01-23",7600.0,7800.0,7300.0,7300.0,24700],["2025-01-24",7300.0,7700.0,7300.0,7600.0,3300],["2025-02-03",7600.0,7600.0,7300.0,7600.0,9700],["2025-02-04",7600.0,8000.0,7500.0,7800.0,28100],["2025-02-05",7900.0,7900.0,7600.0,7800.0,12500],["2025-02-06",7700.0,7800.0,7600.0,7800.0,4700],["2025-02-07",7600.0,7900.0,7200.0,7500.0,45700],["2025-02-10",7400.0,7600.0,7400.0,7500.0,13500],["2025-02-11",7500.0,7700.0,7500.0,7600.0,15200],["2025-02-12",7600.0,7800.0,7600.0,7700.0,10500],["2025-02-13",7600.0,7700.0,7400.0,7600.0,25200],["2025-02-14",7600.0,7700.0,7500.0,7700.0,25200],["2025-02-17",7700.0,8000.0,7600.0,8000.0,34900],["2025-02-18",8000.0,8100.0,7900.0,7900.0,24100],["2025-02-19",8000.0,8100.0,7900.0,8100.0,57100],["2025-02-20",8100.0,8200.0,8000.0,8000.0,8500],["2025-02-21",7900.0,8200.0,7900.0,7900.0,37300],["2025-02-24",8000.0,8000.0,7800.0,7900.0,15800],["2025-02-25",7900.0,8500.0,7800.0,8400.0,121800],["2025-02-26",8600.0,9200.0,8500.0,9200.0,301600],["2025-02-27",9600.0,9900.0,8900.0,9000.0,185600],["2025-02-28",9000.0,9300.0,8800.0,9000.0,99000],["2025-03-03",9100.0,9100.0,8700.0,9000.0,68100],["2025-03-04",8900.0,9000.0,8600.0,8900.0,80400],["2025-03-05",8900.0,8900.0,8700.0,8700.0,56700],["2025-03-06",8800.0,8900.0,8500.0,8800.0,37600],["2025-03-07",8800.0,8900.0,8700.0,8700.0,32000],["2025-03-10",8700.0,8700.0,8500.0,8700.0,34600],["2025-03-11",8700.0,8700.0,8600.0,8700.0,18200],["2025-03-12",8700.0,8700.0,8500.0,8700.0,57600],["2025-03-13",8700.0,8700.0,8500.0,8600.0,9500],["2025-03-14",8500.0,8600.0,8300.0,8400.0,41800],["2025-03-17",8500.0,8600.0,8300.0,8400.0,28200],["2025-03-18",8500.0,8500.0,8300.0,8400.0,18500],["2025-03-19",8300.0,8400.0,8200.0,8400.0,24500],["2025-03-20",8400.0,8400.0,8300.0,8400.0,14200],["2025-03-21",8300.0,8500.0,8300.0,8400.0,16900],["2025-03-24",8400.0,8400.0,8200.0,8400.0,14200],["2025-03-25",8400.0,8500.0,8400.0,8500.0,16600],["2025-03-26",8500.0,8500.0,8300.0,8400.0,7100],["2025-03-27",8300.0,8400.0,8200.0,8200.0,17000],["2025-03-28",8300.0,8400.0,8200.0,8300.0,25700],["2025-03-31",8300.0,8300.0,8100.0,8300.0,16200],["2025-04-01",8300.0,8300.0,8000.0,8200.0,16700],["2025-04-02",8200.0,8200.0,7800.0,8100.0,49800],["2025-04-03",7900.0,8000.0,7300.0,7300.0,136400],["2025-04-04",7000.0,7500.0,6600.0,6900.0,38600],["2025-04-08",6700.0,6700.0,6300.0,6300.0,102400],["2025-04-09",6000.0,6500.0,5700.0,6000.0,49700],["2025-04-10",6600.0,6600.0,6300.0,6600.0,17500],["2025-04-11",7200.0,7200.0,6100.0,6100.0,245600],["2025-04-14",6500.0,6700.0,6400.0,6700.0,46800],["2025-04-15",6800.0,6800.0,6400.0,6600.0,72600],["2025-04-16",6600.0,6600.0,6400.0,6600.0,49500],["2025-04-17",6600.0,6600.0,6300.0,6300.0,65100],["2025-04-18",6400.0,6600.0,6400.0,6500.0,16800],["2025-04-21",6500.0,6600.0,6400.0,6500.0,51200],["2025-04-22",6500.0,6500.0,5900.0,6300.0,73100],["2025-04-23",6400.0,6500.0,6400.0,6500.0,20900],["2025-04-24",6600.0,6600.0,6400.0,6500.0,6800],["2025-04-25",6500.0,6500.0,6300.0,6500.0,88800],["2025-04-28",6500.0,6500.0,6400.0,6500.0,20700],["2025-04-29",6500.0,6500.0,6300.0,6400.0,70900],["2025-05-05",6400.0,6500.0,6400.0,6400.0,16000],["2025-05-06",6300.0,6600.0,6300.0,6400.0,20200],["2025-05-07",6400.0,6500.0,6300.0,6400.0,15500],["2025-05-08",6500.0,6500.0,6400.0,6400.0,5400],["2025-05-09",6400.0,6500.0,6400.0,6400.0,13700],["2025-05-12",6400.0,6500.0,6300.0,6400.0,40400],["2025-05-13",6500.0,7000.0,6400.0,6800.0,114200],["2025-05-14",6800.0,6900.0,6800.0,6900.0,29100],["2025-05-15",6800.0,6800.0,6500.0,6700.0,44100],["2025-05-16",6600.0,6700.0,6500.0,6700.0,18100],["2025-05-19",6700.0,6700.0,6500.0,6700.0,20000],["2025-05-20",6700.0,6700.0,6600.0,6700.0,13900],["2025-05-21",6600.0,6700.0,6600.0,6700.0,20200],["2025-05-22",6700.0,6800.0,6600.0,6700.0,33900],["2025-05-23",6600.0,6700.0,6600.0,6700.0,33500],["2025-05-26",6600.0,6800.0,6500.0,6800.0,29900],["2025-05-27",6800.0,7400.0,6800.0,7400.0,139600],["2025-05-28",7400.0,7600.0,7300.0,7400.0,16800],["2025-05-29",7500.0,7700.0,7100.0,7400.0,10000],["2025-05-30",7200.0,7300.0,7100.0,7200.0,11800],["2025-06-02",7200.0,7400.0,7000.0,7400.0,14500],["2025-06-03",7400.0,7600.0,7400.0,7400.0,16800],["2025-06-04",7400.0,8000.0,7200.0,7600.0,48500],["2025-06-05",7700.0,7700.0,7500.0,7600.0,5800],["2025-06-06",7500.0,7700.0,7300.0,7600.0,15900],["2025-06-09",7600.0,7600.0,7300.0,7300.0,1300],["2025-06-10",7300.0,7500.0,7300.0,7300.0,54500],["2025-06-11",7400.0,7500.0,7300.0,7300.0,19600],["2025-06-12",7300.0,7500.0,7300.0,7500.0,200],["2025-06-13",7300.0,7400.0,7100.0,7100.0,22900],["2025-06-16",7100.0,7300.0,7100.0,7100.0,5000],["2025-06-17",7200.0,7400.0,7100.0,7200.0,8200],["2025-06-18",7300.0,7400.0,7200.0,7300.0,16400],["2025-06-19",7200.0,7200.0,7100.0,7200.0,1500],["2025-06-20",7200.0,7200.0,7100.0,7100.0,14600],["2025-06-23",7100.0,7100.0,7000.0,7100.0,3100],["2025-06-24",7100.0,7100.0,7100.0,7100.0,11700],["2025-06-25",7100.0,7200.0,7100.0,7200.0,16800],["2025-06-26",7100.0,7200.0,7100.0,7200.0,6500],["2025-06-27",7200.0,7300.0,7200.0,7200.0,41600],["2025-06-30",7200.0,7200.0,7000.0,7200.0,22600],["2025-07-01",7200.0,7200.0,7100.0,7200.0,8100],["2025-07-02",7300.0,7300.0,7100.0,7200.0,45000],["2025-07-03",7200.0,7300.0,7100.0,7100.0,60000],["2025-07-04",7100.0,7200.0,7100.0,7200.0,600],["2025-07-07",7200.0,7300.0,7200.0,7300.0,6900],["2025-07-08",7300.0,7500.0,7300.0,7500.0,23100],["2025-07-09",7500.0,7600.0,7400.0,7500.0,9900],["2025-07-10",7400.0,7600.0,7400.0,7500.0,82100],["2025-07-11",7400.0,7600.0,7300.0,7500.0,33700],["2025-07-14",7300.0,7600.0,7300.0,7600.0,56300],["2025-07-15",7600.0,7700.0,7500.0,7600.0,72100],["2025-07-16",7600.0,7800.0,7500.0,7800.0,68300],["2025-07-17",7800.0,8300.0,7800.0,8100.0,153600],["2025-07-18",8300.0,8300.0,7800.0,8000.0,71000],["2025-07-21",8100.0,8100.0,7700.0,7800.0,41600],["2025-07-22",7700.0,8000.0,7600.0,7900.0,75800],["2025-07-23",8000.0,8200.0,8000.0,8000.0,86500],["2025-07-24",8200.0,8200.0,7900.0,8000.0,56400],["2025-07-25",8000.0,8400.0,8000.0,8300.0,237500],["2025-07-28",8300.0,9100.0,8300.0,9100.0,149300],["2025-07-29",9400.0,9900.0,8900.0,8900.0,276000],["2025-07-30",8900.0,9700.0,8800.0,9600.0,327900],["2025-07-31",9800.0,10400.0,9600.0,10000.0,172100],["2025-08-01",10000.0,10000.0,9400.0,9600.0,57300],["2025-08-04",9400.0,9600.0,9000.0,9400.0,96300],["2025-08-05",9500.0,9600.0,8800.0,9100.0,128400],["2025-08-06",9400.0,9400.0,9000.0,9200.0,19100],["2025-08-07",9200.0,9300.0,9000.0,9100.0,37300],["2025-08-08",9200.0,9300.0,9100.0,9200.0,25800],["2025-08-11",9400.0,9400.0,9100.0,9300.0,48800],["2025-08-12",9400.0,9600.0,9300.0,9400.0,152280],["2025-08-13",9600.0,9600.0,9300.0,9300.0,72100],["2025-08-14",9300.0,9400.0,9200.0,9200.0,60600],["2025-08-15",9300.0,9400.0,9000.0,9200.0,45800],["2025-08-18",9300.0,9300.0,9000.0,9100.0,43500],["2025-08-19",9200.0,9200.0,9000.0,9200.0,76800],["2025-08-20",9100.0,9200.0,8800.0,9000.0,75900],["2025-08-21",9100.0,9100.0,8700.0,9000.0,83100],["2025-08-22",8800.0,8800.0,8200.0,8600.0,25800],["2025-08-25",8600.0,8800.0,8400.0,8700.0,27600],["2025-08-26",8700.0,8800.0,8200.0,8700.0,10300],["2025-08-27",8700.0,8800.0,8500.0,8700.0,8900],["2025-08-28",8700.0,8700.0,8500.0,8700.0,30100],["2025-08-29",8600.0,8800.0,8500.0,8800.0,21500],["2025-09-03",8700.0,8700.0,8500.0,8700.0,37400],["2025-09-04",8800.0,9500.0,8600.0,9300.0,104900],["2025-09-05",9300.0,9500.0,9000.0,9000.0,61300],["2025-09-08",9000.0,9000.0,8700.0,8700.0,32400],["2025-09-09",8700.0,9000.0,8500.0,9000.0,24300],["2025-09-10",9000.0,9800.0,8900.0,9500.0,315700],["2025-09-11",9800.0,10400.0,9200.0,10400.0,574600],["2025-09-12",10500.0,11400.0,10500.0,11400.0,809600],["2025-09-15",11400.0,11900.0,10900.0,11000.0,214300],["2025-09-16",11300.0,11300.0,10400.0,10500.0,203800],["2025-09-17",10300.0,10700.0,10100.0,10500.0,162700],["2025-09-18",10200.0,10800.0,10200.0,10500.0,117500],["2025-09-19",10500.0,10600.0,10100.0,10100.0,224100],["2025-09-22",10100.0,10200.0,9800.0,9800.0,203500],["2025-09-23",9900.0,10200.0,8900.0,10200.0,92600],["2025-09-24",10200.0,10300.0,9800.0,10200.0,52100],["2025-09-25",10200.0,10400.0,10200.0,10200.0,56800],["2025-09-26",9900.0,10200.0,9800.0,9900.0,42500],["2025-09-29",10100.0,10100.0,9700.0,9700.0,10800],["2025-09-30",9800.0,9900.0,8800.0,9700.0,46800],["2025-10-01",10100.0,10100.0,9000.0,9700.0,37300],["2025-10-02",9700.0,9800.0,9500.0,9600.0,30600],["2025-10-03",9500.0,9600.0,9200.0,9600.0,30600],["2025-10-06",9600.0,9800.0,9600.0,9700.0,40600],["2025-10-07",9700.0,9800.0,9600.0,9700.0,42200],["2025-10-08",9900.0,10000.0,9600.0,9800.0,36900],["2025-10-09",9600.0,9800.0,9000.0,9400.0,97100],["2025-10-10",9600.0,9700.0,9300.0,9500.0,57000],["2025-10-13",9400.0,9600.0,9000.0,9600.0,120700],["2025-10-14",9600.0,9700.0,9400.0,9700.0,30100],["2025-10-15",9600.0,10000.0,9600.0,9900.0,83600],["2025-10-16",9900.0,10100.0,9700.0,10000.0,232700],["2025-10-17",10000.0,10100.0,9700.0,9900.0,25800],["2025-10-20",9800.0,10100.0,9000.0,9800.0,66300],["2025-10-21",9600.0,9700.0,9200.0,9700.0,33200],["2025-10-22",9500.0,9800.0,9200.0,9800.0,32500],["2025-10-23",9800.0,9800.0,9500.0,9800.0,21300],["2025-10-24",9400.0,9800.0,9300.0,9800.0,10700],["2025-10-27",9800.0,9800.0,9600.0,9800.0,12400],["2025-10-28",9800.0,10200.0,9600.0,10000.0,59500],["2025-10-29",10000.0,10100.0,9900.0,10000.0,48000],["2025-10-30",9800.0,10100.0,9800.0,10100.0,19100],["2025-10-31",10000.0,10500.0,10000.0,10300.0,47400],["2025-11-03",10200.0,10400.0,10000.0,10300.0,34200],["2025-11-04",10200.0,10300.0,9800.0,10000.0,101400],["2025-11-05",10000.0,10000.0,9900.0,10000.0,44700],["2025-11-06",10000.0,10000.0,9900.0,9900.0,16800],["2025-11-07",9900.0,9900.0,9500.0,9700.0,21300],["2025-11-10",9500.0,9800.0,9200.0,9500.0,44300],["2025-11-11",9600.0,9600.0,9200.0,9500.0,14600],["2025-11-12",9500.0,9600.0,9200.0,9400.0,16800],["2025-11-13",9500.0,9600.0,9300.0,9400.0,27300],["2025-11-14",9300.0,9500.0,9200.0,9400.0,21400],["2025-11-17",9400.0,9400.0,9300.0,9400.0,18100],["2025-11-18",9400.0,9500.0,9400.0,9500.0,17200],["2025-11-19",9400.0,9400.0,9400.0,9400.0,6700],["2025-11-20",9400.0,9500.0,9400.0,9400.0,3300],["2025-11-21",9400.0,9400.0,9400.0,9400.0,7200],["2025-11-24",9300.0,9500.0,9300.0,9500.0,102800],["2025-11-25",9500.0,9500.0,9400.0,9500.0,8000],["2025-11-26",9500.0,9800.0,9500.0,9800.0,17500],["2025-11-27",9600.0,9700.0,9500.0,9600.0,8600],["2025-11-28",9500.0,9600.0,9300.0,9300.0,21600],["2025-12-01",9500.0,9500.0,9200.0,9400.0,8100],["2025-12-02",9400.0,9400.0,9300.0,9400.0,700],["2025-12-03",9300.0,9600.0,9300.0,9600.0,70100],["2025-12-04",9500.0,9600.0,9400.0,9500.0,16200],["2025-12-05",9600.0,9600.0,9400.0,9400.0,3200],["2025-12-08",9400.0,9500.0,9300.0,9300.0,8300],["2025-12-09",9300.0,9500.0,9200.0,9400.0,7300],["2025-12-10",9400.0,9400.0,9300.0,9400.0,106500],["2025-12-11",9400.0,9500.0,9400.0,9400.0,6100],["2025-12-12",9400.0,9400.0,9200.0,9200.0,115000],["2025-12-15",9200.0,9400.0,9200.0,9400.0,500],["2025-12-16",9200.0,9400.0,9200.0,9300.0,3200],["2025-12-17",9400.0,9400.0,9300.0,9300.0,94500],["2025-12-18",9200.0,9300.0,9100.0,9300.0,8800],["2025-12-19",9300.0,9300.0,9200.0,9300.0,5200],["2025-12-22",9300.0,9300.0,9100.0,9300.0,4000],["2025-12-23",9300.0,9300.0,9100.0,9200.0,114700],["2025-12-24",9200.0,9500.0,8600.0,9500.0,47300],["2025-12-25",9200.0,9400.0,9100.0,9400.0,27700],["2025-12-26",9100.0,9400.0,9000.0,9400.0,25500],["2025-12-29",9400.0,9400.0,9200.0,9400.0,31100],["2025-12-30",9400.0,9500.0,9400.0,9400.0,3600],["2025-12-31",9400.0,9500.0,9200.0,9400.0,13100],["2026-01-05",9200.0,9400.0,9200.0,9400.0,13800],["2026-01-06",9300.0,9300.0,9200.0,9300.0,23300],["2026-01-07",9400.0,9500.0,9300.0,9400.0,19000],["2026-01-08",9400.0,9400.0,9100.0,9400.0,23900],["2026-01-09",9400.0,9400.0,9200.0,9200.0,24400],["2026-01-12",9400.0,9400.0,9100.0,9100.0,56000],["2026-01-13",9300.0,9400.0,9200.0,9400.0,14200],["2026-01-14",9400.0,9400.0,9200.0,9300.0,22500],["2026-01-15",9100.0,9300.0,9100.0,9300.0,4800],["2026-01-16",9300.0,9300.0,9200.0,9300.0,8800],["2026-01-19",9200.0,9400.0,9100.0,9400.0,79400],["2026-01-20",9400.0,9500.0,9200.0,9500.0,16400],["2026-01-21",9500.0,9500.0,9300.0,9400.0,11900],["2026-01-22",9300.0,9400.0,9200.0,9400.0,25800],["2026-01-23",9300.0,9400.0,9300.0,9400.0,13000],["2026-01-26",9300.0,9400.0,9300.0,9400.0,1800],["2026-01-27",9200.0,9400.0,9200.0,9400.0,9200],["2026-01-28",9200.0,9400.0,9000.0,9400.0,10900],["2026-01-29",9300.0,9400.0,9300.0,9400.0,32300],["2026-01-30",9400.0,9500.0,9300.0,9400.0,57800],["2026-02-02",9400.0,9400.0,9400.0,9400.0,3600],["2026-02-03",9300.0,9400.0,9300.0,9400.0,12900],["2026-02-04",9300.0,9500.0,9300.0,9500.0,4400],["2026-02-05",9400.0,9500.0,9400.0,9500.0,9500],["2026-02-06",9500.0,9500.0,9000.0,9300.0,57400],["2026-02-09",9500.0,9500.0,9200.0,9200.0,11600],["2026-02-10",9300.0,10100.0,9300.0,9800.0,76500],["2026-02-11",9800.0,9900.0,9500.0,9500.0,23500],["2026-02-12",9600.0,9700.0,9600.0,9700.0,4000],["2026-02-13",9500.0,9900.0,9500.0,9900.0,13600],["2026-02-23",10000.0,10100.0,9600.0,9700.0,30400],["2026-02-24",9900.0,9900.0,9500.0,9500.0,16600],["2026-02-25",9600.0,9800.0,9400.0,9400.0,19700],["2026-02-26",9500.0,9600.0,9400.0,9400.0,9200],["2026-02-27",9500.0,9500.0,9500.0,9500.0,1600],["2026-03-02",9400.0,9500.0,9200.0,9400.0,20900],["2026-03-03",9400.0,9400.0,9100.0,9300.0,6500],["2026-03-04",9100.0,9300.0,9000.0,9300.0,7300],["2026-03-05",9300.0,9400.0,9100.0,9300.0,2500],["2026-03-06",9300.0,9400.0,9200.0,9400.0,210800],["2026-03-09",9000.0,9000.0,8500.0,8500.0,62700],["2026-03-10",8500.0,8600.0,7700.0,7700.0,357800],["2026-03-11",7700.0,8200.0,7000.0,8000.0,454400],["2026-03-12",8000.0,8200.0,8000.0,8200.0,31100],["2026-03-13",8000.0,8200.0,8000.0,8200.0,31100],["2026-03-16",8200.0,8300.0,8100.0,8100.0,30000],["2026-03-17",8200.0,8300.0,8000.0,8100.0,37300],["2026-03-18",8100.0,8300.0,8000.0,8100.0,29500],["2026-03-19",8000.0,8100.0,8000.0,8100.0,21000],["2026-03-20",8100.0,8600.0,8100.0,8400.0,58000],["2026-03-23",8200.0,8400.0,8000.0,8400.0,8200],["2026-03-24",8400.0,8700.0,8400.0,8600.0,1400],["2026-03-25",8500.0,8700.0,8400.0,8700.0,14100],["2026-03-26",8500.0,8500.0,8300.0,8400.0,1100],["2026-03-27",8600.0,9200.0,8600.0,9200.0,133200],["2026-03-30",10000.0,10100.0,10000.0,10100.0,197300],["2026-03-31",10200.0,11000.0,10100.0,10200.0,119900],["2026-04-01",10200.0,10300.0,10000.0,10200.0,89500],["2026-04-02",10100.0,10200.0,10000.0,10200.0,229600],["2026-04-03",10300.0,10600.0,10300.0,10400.0,390000],["2026-04-06",10000.0,10400.0,10000.0,10300.0,144000],["2026-04-07",10100.0,10300.0,10100.0,10200.0,169500],["2026-04-08",10200.0,10400.0,10100.0,10200.0,28400],["2026-04-09",10300.0,10300.0,10100.0,10200.0,18600],["2026-04-10",10200.0,10300.0,10100.0,10100.0,40600],["2026-04-13",10100.0,10100.0,10000.0,10100.0,10700],["2026-04-14",10300.0,10300.0,10000.0,10200.0,4700],["2026-04-15",10300.0,10300.0,9700.0,9800.0,20900],["2026-04-16",9900.0,10000.0,9900.0,10000.0,20200],["2026-04-17",9800.0,10000.0,9700.0,9800.0,28200],["2026-04-20",10000.0,10000.0,9800.0,9800.0,8500],["2026-04-21",9700.0,9900.0,9700.0,9900.0,2100],["2026-04-22",9700.0,10000.0,9700.0,9900.0,89500],["2026-04-23",9800.0,10200.0,9700.0,10100.0,1900],["2026-04-24",10100.0,10100.0,9700.0,9900.0,74700],["2026-04-28",9900.0,9900.0,9900.0,9900.0,1300],["2026-04-29",9800.0,10100.0,9800.0,10100.0,78200],["2026-05-04",10100.0,10200.0,10100.0,10200.0,33700],["2026-05-05",10000.0,11200.0,10000.0,10700.0,204800],["2026-05-06",11000.0,11000.0,10800.0,11000.0,53400],["2026-05-07",11100.0,11300.0,10900.0,11300.0,92700],["2026-05-08",11300.0,11300.0,11000.0,11300.0,112000],["2026-05-11",11300.0,12400.0,11300.0,12400.0,304300],["2026-05-12",12500.0,13100.0,12100.0,12300.0,91900],["2026-05-13",12500.0,12600.0,12000.0,12500.0,102800],["2026-05-14",12600.0,12600.0,12400.0,12600.0,42000],["2026-05-15",12600.0,12800.0,12500.0,12500.0,68000],["2026-05-18",12200.0,12500.0,12200.0,12400.0,31600],["2026-05-19",12400.0,12600.0,12000.0,12300.0,59000],["2026-05-20",12000.0,12200.0,11400.0,11700.0,96300],["2026-05-21",11800.0,12100.0,11700.0,12100.0,16200],["2026-05-22",11800.0,12000.0,11800.0,12000.0,12100],["2026-05-25",12100.0,12100.0,11600.0,12000.0,21200],["2026-05-26",12000.0,12300.0,12000.0,12300.0,49000],["2026-05-27",12300.0,12300.0,11600.0,12000.0,10500],["2026-05-28",12100.0,12200.0,12000.0,12200.0,18300],["2026-05-29",12200.0,12300.0,12000.0,12000.0,15200],["2026-06-01",12000.0,12100.0,11900.0,11900.0,18600],["2026-06-02",11900.0,12100.0,11700.0,11800.0,21600],["2026-06-03",11800.0,12100.0,11700.0,11900.0,14400],["2026-06-04",12000.0,12100.0,11900.0,12000.0,12300],["2026-06-05",11900.0,12000.0,11700.0,11700.0,17000],["2026-06-08",11700.0,11800.0,11300.0,11800.0,15700],["2026-06-09",11600.0,11800.0,11500.0,11700.0,17700],["2026-06-10",11800.0,11800.0,11600.0,11700.0,13700],["2026-06-11",11800.0,11900.0,11700.0,11900.0,22400],["2026-06-12",11900.0,12000.0,11900.0,12000.0,12100],["2026-06-15",11900.0,12000.0,11700.0,11800.0,6700],["2026-06-16",11800.0,11900.0,11600.0,11800.0,9900],["2026-06-17",11700.0,11800.0,11400.0,11600.0,27500],["2026-06-18",11700.0,11700.0,11200.0,11600.0,11900],["2026-06-19",11500.0,11700.0,11500.0,11600.0,13200],["2026-06-22",11500.0,11800.0,11500.0,11700.0,14000],["2026-06-23",11800.0,12000.0,11800.0,11800.0,11500],["2026-06-24",11700.0,11700.0,11600.0,11700.0,8800],["2026-06-25",11700.0,11700.0,11700.0,11700.0,2200],["2026-06-26",11700.0,11900.0,11000.0,11600.0,39800],["2026-06-29",11600.0,11600.0,11500.0,11600.0,5600],["2026-06-30",11500.0,11600.0,11400.0,11500.0,10300],["2026-07-01",11500.0,11500.0,11300.0,11300.0,13700],["2026-07-02",11200.0,11300.0,10600.0,11100.0,27300],["2026-07-03",11000.0,11000.0,10800.0,10900.0,17100],["2026-07-06",11200.0,11200.0,10700.0,11000.0,23100],["2026-07-07",10800.0,10900.0,10800.0,10900.0,400],["2026-07-08",11000.0,11000.0,10700.0,11000.0,2300],["2026-07-09",10800.0,11100.0,10800.0,11100.0,23700],["2026-07-10",11300.0,11300.0,10800.0,11000.0,8500],["2026-07-13",10900.0,11000.0,10800.0,10900.0,12300],["2026-07-14",10800.0,10900.0,10700.0,10900.0,7400],["2026-07-15",10800.0,10900.0,10700.0,10900.0,6000],["2026-07-16",10700.0,11000.0,10700.0,10900.0,10600],["2026-07-17",10700.0,10900.0,10600.0,10900.0,7100],["2026-07-20",10600.0,10800.0,10500.0,10700.0,12700],["2026-07-21",10200.0,10700.0,10200.0,10600.0,5600],["2026-07-22",10700.0,10700.0,10400.0,10600.0,600],["2026-07-23",10500.0,10500.0,10300.0,10500.0,4200],["2026-07-24",10400.0,10500.0,10400.0,10500.0,500],["2026-07-27",10600.0,11000.0,10400.0,11000.0,56400],["2026-07-28",10900.0,11000.0,10900.0,11000.0,8400],["2026-07-29",11000.0,11300.0,10800.0,10900.0,31500],["2026-07-30",10900.0,10900.0,10900.0,10900.0,400],["2026-07-31",10800.0,10900.0,10800.0,10800.0,33700],["2026-08-03",10800.0,10800.0,10700.0,10700.0,17500],["2026-08-04",10700.0,11200.0,10500.0,11000.0,7500],["2026-08-05",11000.0,11000.0,11000.0,11000.0,100],["2026-08-06",11000.0,11000.0,11000.0,11000.0,0],["2026-08-07",10900.0,11000.0,10900.0,11000.0,200],["2026-08-10",10900.0,10900.0,10800.0,10900.0,2900],["2026-08-11",10800.0,10800.0,10500.0,10600.0,23900],["2026-08-12",10800.0,10900.0,10500.0,10500.0,56200],["2026-08-13",10900.0,10900.0,10700.0,10700.0,4800],["2026-08-14",10500.0,10700.0,10000.0,10600.0,37400],["2026-08-17",10500.0,10500.0,10500.0,10500.0,400],["2026-08-18",10400.0,10500.0,10200.0,10400.0,13700],["2026-08-19",10200.0,10200.0,9800.0,10100.0,25800],["2026-08-20",10300.0,10300.0,10000.0,10000.0,2500],["2026-08-21",10000.0,10200.0,10000.0,10100.0,14700],["2026-08-24",9900.0,10300.0,9900.0,10200.0,15500],["2026-08-25",10000.0,10000.0,9800.0,10000.0,10700],["2026-08-26",9800.0,10200.0,9800.0,10100.0,5000],["2026-08-27",10000.0,10300.0,10000.0,10300.0,400],["2026-08-28",9900.0,10300.0,9300.0,10300.0,1500],["2026-09-03",10300.0,10500.0,10300.0,10500.0,24200],["2026-09-04",10500.0,10500.0,10500.0,10500.0,0],["2026-09-07",10500.0,10500.0,10500.0,10500.0,0],["2026-09-08",10000.0,10500.0,9800.0,10500.0,5700],["2026-09-09",10000.0,10300.0,10000.0,10300.0,4300],["2026-09-10",10300.0,10300.0,10100.0,10100.0,58700],["2026-09-11",10100.0,10100.0,10000.0,10000.0,300],["2026-09-14",9900.0,10000.0,9900.0,10000.0,500],["2026-09-15",9900.0,10000.0,9900.0,10000.0,2100],["2026-09-16",9700.0,9700.0,9000.0,9000.0,105700],["2026-09-17",9000.0,9000.0,8100.0,8800.0,219300],["2026-09-18",9000.0,9200.0,8600.0,9000.0,37200],["2026-09-21",8600.0,9000.0,8500.0,8900.0,96200],["2026-09-22",8600.0,8900.0,8500.0,8500.0,3200],["2026-09-23",8800.0,8800.0,8400.0,8600.0,133100],["2026-09-24",8800.0,8800.0,8600.0,8600.0,10600],["2026-09-25",8800.0,8800.0,8700.0,8800.0,85400],["2026-09-28",8600.0,8600.0,8400.0,8400.0,62700],["2026-09-29",8000.0,8400.0,8000.0,8400.0,105400],["2026-09-30",8400.0,8400.0,8400.0,8400.0,22700],["2026-10-01",8400.0,8500.0,8400.0,8500.0,25000],["2026-10-02",8500.0,8500.0,8300.0,8500.0,800],["2026-10-05",8200.0,8500.0,8000.0,8500.0,10100],["2026-10-06",8000.0,8000.0,7700.0,7800.0,111800],["2026-10-07",8000.0,8000.0,7400.0,7400.0,11700],["2026-10-08",7400.0,7800.0,7300.0,7800.0,56100],["2026-10-09",7700.0,7700.0,7700.0,7700.0,1900],["2026-10-12",7800.0,7800.0,7700.0,7700.0,28100]]}