{"sym":"SGP","index":false,"bars":[["2016-04-25",13181.03,15172.41,11663.79,15077.59,148100],["2016-04-26",15267.24,15551.72,15172.41,15551.72,230300],["2016-04-27",17827.59,17827.59,16120.69,17732.76,365300],["2016-04-28",19439.66,19439.66,16120.69,16784.48,83700],["2016-04-29",16215.52,16500.0,14887.93,16120.69,139700],["2016-05-04",15172.41,16120.69,14224.14,14887.93,72300],["2016-05-05",14034.48,15077.59,12991.38,12991.38,238700],["2016-05-06",12327.59,13275.86,12327.59,12801.72,73400],["2016-05-09",12801.72,13275.86,12612.07,12612.07,28700],["2016-05-10",11758.62,12801.72,11758.62,12612.07,43900],["2016-05-11",12612.07,12612.07,11379.31,12043.1,24791],["2016-05-12",12043.1,13370.69,12043.1,13086.21,45820],["2016-05-13",12801.72,12896.55,12612.07,12896.55,15500],["2016-05-16",12327.59,12801.72,12327.59,12706.9,18900],["2016-05-17",12517.24,12801.72,12232.76,12517.24,52500],["2016-05-18",12517.24,12801.72,12327.59,12706.9,47100],["2016-05-19",12327.59,12517.24,12327.59,12327.59,30500],["2016-05-20",12232.76,12327.59,12232.76,12327.59,5000],["2016-05-23",12327.59,12327.59,12232.76,12327.59,29500],["2016-05-24",12232.76,12327.59,12232.76,12232.76,33700],["2016-05-25",12232.76,12232.76,12232.76,12232.76,22600],["2016-05-26",12043.1,12232.76,11474.14,12043.1,11510],["2016-05-27",11853.45,12232.76,11853.45,11853.45,6100],["2016-05-30",11948.28,11948.28,11853.45,11948.28,47100],["2016-05-31",11948.28,12043.1,11568.97,11948.28,50900],["2016-06-01",11948.28,11948.28,11853.45,11948.28,2300],["2016-06-02",11948.28,11948.28,11379.31,11853.45,25700],["2016-06-03",11474.14,11853.45,11379.31,11663.79,27300],["2016-06-06",11474.14,11474.14,11189.66,11379.31,41900],["2016-06-07",11758.62,11758.62,11189.66,11189.66,6100],["2016-06-08",11189.66,11379.31,11094.83,11379.31,19800],["2016-06-09",11189.66,11284.48,11189.66,11284.48,52300],["2016-06-10",11189.66,11189.66,11094.83,11094.83,15800],["2016-06-13",11189.66,11189.66,10525.86,11094.83,8600],["2016-06-14",10905.17,11000.0,10431.03,10905.17,22300],["2016-06-15",10146.55,10431.03,10051.72,10051.72,17900],["2016-06-16",9956.9,10620.69,9956.9,10620.69,8700],["2016-06-17",9956.9,10336.21,9956.9,10336.21,3100],["2016-06-20",10336.21,10336.21,10146.55,10146.55,5700],["2016-06-21",10810.34,10810.34,10431.03,10431.03,15400],["2016-06-22",10810.34,10810.34,10431.03,10431.03,9600],["2016-06-23",10525.86,10525.86,9956.9,10336.21,6700],["2016-06-24",10525.86,10525.86,9293.1,9862.07,39600],["2016-06-27",9482.76,10336.21,9293.1,9293.1,12300],["2016-06-28",9767.24,9767.24,9198.28,9767.24,8800],["2016-06-29",9672.41,9767.24,9198.28,9577.59,25300],["2016-06-30",9198.28,9293.1,8534.48,9293.1,30000],["2016-07-01",9293.1,9482.76,9008.62,9198.28,8100],["2016-07-04",9008.62,10146.55,9008.62,9198.28,8900],["2016-07-05",9198.28,9198.28,9103.45,9103.45,8800],["2016-07-06",9293.1,9387.93,9008.62,9293.1,25700],["2016-07-07",9293.1,9387.93,9198.28,9198.28,6000],["2016-07-08",9293.1,9293.1,9008.62,9008.62,26200],["2016-07-11",9103.45,9103.45,8818.97,8818.97,17200],["2016-07-12",8818.97,8818.97,8344.83,8534.48,13600],["2016-07-13",8155.17,8629.31,8155.17,8629.31,13700],["2016-07-14",8629.31,8724.14,8534.48,8534.48,15700],["2016-07-15",8629.31,8629.31,8155.17,8155.17,4500],["2016-07-18",8060.34,9482.76,7775.86,9482.76,30500],["2016-07-19",9387.93,9956.9,9387.93,9767.24,30600],["2016-07-20",10336.21,11094.83,9956.9,11094.83,32600],["2016-07-21",12327.59,12422.41,11379.31,11948.28,98600],["2016-07-22",12137.93,12137.93,10336.21,10431.03,25800],["2016-07-25",10336.21,10620.69,9767.24,9767.24,42700],["2016-07-26",10146.55,11284.48,9956.9,11094.83,8600],["2016-07-27",10715.52,11094.83,9767.24,10525.86,29600],["2016-07-28",10620.69,10620.69,10241.38,10241.38,4100],["2016-07-29",9767.24,10431.03,9482.76,9482.76,45600],["2016-08-01",9767.24,9767.24,9767.24,9767.24,2900],["2016-08-02",9767.24,9862.07,9482.76,9482.76,5900],["2016-08-03",9956.9,10336.21,9482.76,9482.76,11503],["2016-08-04",9482.76,9482.76,8724.14,8913.79,8100],["2016-08-05",8250.0,8629.31,8250.0,8629.31,7600],["2016-08-08",9293.1,9577.59,9293.1,9577.59,7700],["2016-08-09",10431.03,10431.03,8724.14,9767.24,9200],["2016-08-10",9767.24,9767.24,8724.14,8724.14,11200],["2016-08-11",9482.76,9672.41,8250.0,9293.1,33900],["2016-08-12",9198.28,9482.76,9198.28,9482.76,21500],["2016-08-15",8818.97,9577.59,8818.97,9577.59,2900],["2016-08-16",8629.31,8818.97,8534.48,8818.97,15900],["2016-08-17",8724.14,9198.28,8534.48,9198.28,22400],["2016-08-18",8724.14,8724.14,8629.31,8724.14,12900],["2016-08-19",8724.14,8724.14,8629.31,8724.14,14900],["2016-08-22",8534.48,8534.48,8534.48,8534.48,4300],["2016-08-23",9008.62,9387.93,9008.62,9008.62,2300],["2016-08-24",8818.97,8818.97,8534.48,8629.31,51100],["2016-08-25",8629.31,8818.97,8629.31,8629.31,2300],["2016-08-26",8913.79,8913.79,8629.31,8629.31,8800],["2016-08-29",8629.31,8724.14,8629.31,8724.14,4000],["2016-08-30",8534.48,8818.97,8534.48,8818.97,14000],["2016-08-31",8724.14,8724.14,8724.14,8724.14,1000],["2016-09-01",8344.83,8629.31,8344.83,8629.31,3700],["2016-09-05",8534.48,8818.97,8344.83,8629.31,52800],["2016-09-06",8344.83,8724.14,8344.83,8724.14,8200],["2016-09-07",8060.34,8629.31,8060.34,8629.31,39200],["2016-09-08",8629.31,8724.14,8629.31,8724.14,59900],["2016-09-09",8439.66,8534.48,8439.66,8534.48,2900],["2016-09-12",8534.48,8629.31,8534.48,8629.31,2800],["2016-09-13",8439.66,8629.31,8439.66,8629.31,4100],["2016-09-14",7965.52,8534.48,7965.52,8534.48,6800],["2016-09-15",8250.0,8250.0,8250.0,8250.0,3200],["2016-09-16",8155.17,8534.48,8155.17,8534.48,3900],["2016-09-19",8534.48,8534.48,8250.0,8534.48,1100],["2016-09-20",7870.69,8250.0,7870.69,8250.0,4900],["2016-09-21",8344.83,8534.48,8344.83,8534.48,600],["2016-09-22",8344.83,8439.66,8344.83,8439.66,11400],["2016-09-23",8155.17,8534.48,8155.17,8344.83,13300],["2016-09-26",8250.0,8250.0,8250.0,8250.0,1500],["2016-09-27",8155.17,8439.66,8155.17,8439.66,1600],["2016-09-28",8534.48,8534.48,8534.48,8534.48,3000],["2016-09-29",8344.83,8534.48,7870.69,7870.69,13100],["2016-09-30",7870.69,8060.34,7870.69,8060.34,5800],["2016-10-03",8060.34,8060.34,8060.34,8060.34,7200],["2016-10-04",7870.69,8344.83,7775.86,8344.83,11500],["2016-10-05",7965.52,8439.66,7965.52,8344.83,5700],["2016-10-06",8060.34,8060.34,7965.52,8060.34,11600],["2016-10-07",7965.52,7965.52,7965.52,7965.52,100],["2016-10-10",7965.52,7965.52,7965.52,7965.52,0],["2016-10-11",7870.69,7870.69,7870.69,7870.69,7500],["2016-10-12",7775.86,7775.86,7775.86,7775.86,2000],["2016-10-13",7870.69,7870.69,7870.69,7870.69,2000],["2016-10-14",7586.21,8155.17,7586.21,8060.34,7000],["2016-10-17",7870.69,7965.52,7870.69,7965.52,3400],["2016-10-18",8250.0,8250.0,8060.34,8060.34,1100],["2016-10-19",7965.52,7965.52,7965.52,7965.52,3400],["2016-10-20",7586.21,7965.52,7586.21,7775.86,7100],["2016-10-21",7491.38,7586.21,7491.38,7586.21,11400],["2016-10-24",7396.55,8060.34,7396.55,8060.34,5200],["2016-10-25",7396.55,7586.21,7396.55,7586.21,36300],["2016-10-26",6827.59,7965.52,6827.59,7206.9,17900],["2016-10-27",6637.93,6732.76,6637.93,6732.76,3500],["2016-10-28",6258.62,7586.21,6258.62,7586.21,6300],["2016-10-31",6922.41,7775.86,6922.41,7775.86,14600],["2016-11-01",7681.03,7681.03,7681.03,7681.03,5000],["2016-11-02",7396.55,7396.55,7017.24,7301.72,41400],["2016-11-03",7017.24,7206.9,7017.24,7206.9,4300],["2016-11-04",7206.9,7301.72,6448.28,7112.07,9200],["2016-11-07",7396.55,7586.21,7396.55,7396.55,4500],["2016-11-08",6922.41,7586.21,6732.76,7017.24,7000],["2016-11-09",6922.41,7112.07,6922.41,7112.07,4000],["2016-11-10",7112.07,7301.72,6922.41,6922.41,5100],["2016-11-11",7112.07,7112.07,7112.07,7112.07,100],["2016-11-14",6922.41,7017.24,6922.41,7017.24,8800],["2016-11-15",6827.59,6827.59,6827.59,6827.59,3500],["2016-11-16",7775.86,7775.86,7586.21,7586.21,300],["2016-11-17",7681.03,7681.03,7681.03,7681.03,0],["2016-11-18",7681.03,7681.03,7681.03,7681.03,100],["2016-11-21",7965.52,7965.52,7017.24,7017.24,5100],["2016-11-22",7586.21,7586.21,7586.21,7586.21,200],["2016-11-23",7301.72,7396.55,6637.93,7396.55,3400],["2016-11-24",6732.76,6732.76,6732.76,6732.76,600],["2016-11-25",6732.76,6732.76,6732.76,6732.76,0],["2016-11-28",7586.21,7586.21,6637.93,7017.24,7600],["2016-11-29",7396.55,7396.55,7396.55,7396.55,100],["2016-11-30",7396.55,7396.55,7396.55,7396.55,0],["2016-12-01",6637.93,6637.93,6637.93,6637.93,1000],["2016-12-02",7586.21,7586.21,6637.93,6637.93,5000],["2016-12-05",6543.1,6543.1,6448.28,6448.28,1400],["2016-12-06",6543.1,6543.1,5974.14,6543.1,9300],["2016-12-07",6163.79,6637.93,6163.79,6637.93,9900],["2016-12-08",5974.14,5974.14,5974.14,5974.14,3000],["2016-12-09",5879.31,5879.31,5879.31,5879.31,200],["2016-12-12",6353.45,6353.45,6353.45,6353.45,100],["2016-12-13",6353.45,6353.45,6353.45,6353.45,0],["2016-12-14",7206.9,7206.9,5974.14,5974.14,2100],["2016-12-15",6068.97,6068.97,6068.97,6068.97,0],["2016-12-16",6068.97,6353.45,6068.97,6353.45,11000],["2016-12-19",6448.28,6637.93,6448.28,6637.93,23700],["2016-12-20",6543.1,6637.93,5974.14,5974.14,6800],["2016-12-21",6258.62,6258.62,6258.62,6258.62,4300],["2016-12-22",6258.62,6258.62,5974.14,6068.97,12400],["2016-12-23",6163.79,6163.79,6163.79,6163.79,500],["2016-12-26",6448.28,6448.28,6448.28,6448.28,100],["2016-12-27",6353.45,6448.28,6353.45,6448.28,200],["2016-12-28",5974.14,6163.79,5974.14,6068.97,2500],["2016-12-29",6068.97,6068.97,6068.97,6068.97,2000],["2016-12-30",6543.1,6543.1,6543.1,6543.1,100],["2017-01-03",6543.1,6543.1,6543.1,6543.1,0],["2017-01-04",6258.62,6258.62,6258.62,6258.62,7000400],["2017-01-05",6163.79,6163.79,6068.97,6068.97,2200],["2017-01-06",6163.79,6353.45,5974.14,6258.62,1100],["2017-01-09",6922.41,6922.41,6353.45,6637.93,800],["2017-01-10",6448.28,6448.28,6448.28,6448.28,100],["2017-01-11",6353.45,6448.28,6353.45,6448.28,1700],["2017-01-12",6068.97,6163.79,5974.14,5974.14,2400],["2017-01-13",6543.1,6922.41,6543.1,6922.41,9500],["2017-01-16",7681.03,7775.86,7681.03,7775.86,5600],["2017-01-17",8724.14,8913.79,7775.86,8155.17,65600],["2017-01-18",8155.17,8155.17,7301.72,7301.72,7200],["2017-01-19",7491.38,7586.21,6637.93,6637.93,5300],["2017-01-20",6353.45,6353.45,6163.79,6163.79,3800],["2017-01-23",6637.93,6637.93,6637.93,6637.93,100],["2017-01-24",6922.41,7206.9,6922.41,6922.41,8700],["2017-01-25",6827.59,6827.59,6637.93,6637.93,2400],["2017-02-02",7681.03,7681.03,7396.55,7491.38,2300],["2017-02-03",7681.03,7681.03,7017.24,7586.21,14100],["2017-02-06",7965.52,7965.52,7396.55,7396.55,3000],["2017-02-07",7206.9,7206.9,7112.07,7206.9,4591],["2017-02-08",7112.07,7491.38,7112.07,7491.38,1500],["2017-02-09",7586.21,7586.21,7586.21,7586.21,800],["2017-02-10",7586.21,7586.21,7586.21,7586.21,0],["2017-02-13",7586.21,8439.66,7017.24,7681.03,8000],["2017-02-14",7586.21,7586.21,7112.07,7112.07,700],["2017-02-15",7870.69,7870.69,7017.24,7112.07,5200],["2017-02-16",6637.93,7491.38,6637.93,7491.38,2100],["2017-02-17",7396.55,7396.55,7301.72,7301.72,2300],["2017-02-20",7301.72,7491.38,7301.72,7491.38,5500],["2017-02-21",7396.55,7586.21,7396.55,7586.21,7000],["2017-02-22",7586.21,7586.21,7586.21,7586.21,17000],["2017-02-23",7112.07,7112.07,7112.07,7112.07,100],["2017-02-24",7301.72,7301.72,6827.59,6827.59,16200],["2017-02-27",7206.9,7206.9,7206.9,7206.9,0],["2017-02-28",7491.38,7491.38,7301.72,7301.72,24500],["2017-03-01",7301.72,7301.72,7017.24,7112.07,18600],["2017-03-02",7206.9,7206.9,7206.9,7206.9,0],["2017-03-03",6827.59,7206.9,6827.59,7206.9,4400],["2017-03-06",7206.9,7301.72,7112.07,7301.72,3900],["2017-03-07",7301.72,7301.72,7301.72,7301.72,300],["2017-03-08",7112.07,7112.07,7112.07,7112.07,2000],["2017-03-09",7112.07,7112.07,7112.07,7112.07,0],["2017-03-10",7301.72,7301.72,7206.9,7206.9,3970],["2017-03-13",7206.9,7301.72,7206.9,7301.72,400],["2017-03-14",7396.55,7396.55,7206.9,7206.9,1500],["2017-03-15",7301.72,7301.72,7206.9,7301.72,10002],["2017-03-16",7396.55,7396.55,7206.9,7206.9,4900],["2017-03-17",7301.72,7301.72,7301.72,7301.72,600],["2017-03-20",7301.72,7301.72,7301.72,7301.72,3002],["2017-03-21",7301.72,7301.72,7112.07,7206.9,19300],["2017-03-22",7206.9,7206.9,7112.07,7112.07,4400],["2017-03-23",7112.07,7206.9,7112.07,7206.9,7500],["2017-03-24",7206.9,7206.9,7206.9,7206.9,2100],["2017-03-27",7206.9,7396.55,7206.9,7301.72,21100],["2017-03-28",7301.72,7301.72,7301.72,7301.72,0],["2017-03-29",7586.21,7586.21,7586.21,7586.21,3800],["2017-03-30",7586.21,7586.21,7586.21,7586.21,0],["2017-03-31",7586.21,7586.21,7586.21,7586.21,0],["2017-04-03",7396.55,7491.38,7396.55,7396.55,14900],["2017-04-04",7586.21,7586.21,7586.21,7586.21,100],["2017-04-05",7396.55,7396.55,7396.55,7396.55,200],["2017-04-07",6827.59,6827.59,6827.59,6827.59,1200],["2017-04-10",6922.41,6922.41,6922.41,6922.41,1200],["2017-04-11",7112.07,7112.07,7112.07,7112.07,3300],["2017-04-12",7112.07,7206.9,7017.24,7017.24,7000],["2017-04-13",7112.07,7112.07,7112.07,7112.07,0],["2017-04-14",7112.07,7112.07,7112.07,7112.07,0],["2017-04-17",7112.07,7112.07,7112.07,7112.07,1500],["2017-04-18",7586.21,7586.21,7112.07,7112.07,5100],["2017-04-19",7112.07,7112.07,7112.07,7112.07,0],["2017-04-20",7112.07,7112.07,7112.07,7112.07,0],["2017-04-21",7870.69,7870.69,7206.9,7206.9,2600],["2017-04-24",7112.07,7112.07,7112.07,7112.07,100],["2017-04-25",7965.52,7965.52,7965.52,7965.52,105],["2017-04-26",7112.07,7396.55,7112.07,7206.9,32400],["2017-04-27",7206.9,7301.72,7206.9,7206.9,38800],["2017-04-28",7206.9,7206.9,7206.9,7206.9,0],["2017-05-03",7206.9,7206.9,7206.9,7206.9,0],["2017-05-04",7586.21,7586.21,7586.21,7586.21,7500],["2017-05-05",7206.9,7396.55,7206.9,7206.9,10000],["2017-05-08",7586.21,8250.0,7491.38,7491.38,30200],["2017-05-09",8060.34,8060.34,7870.69,7870.69,19800],["2017-05-10",8060.34,8155.17,7586.21,7870.69,7500],["2017-05-11",7965.52,8250.0,7965.52,8155.17,15100],["2017-05-12",7775.86,7775.86,7586.21,7586.21,16400],["2017-05-15",8155.17,8250.0,7965.52,8155.17,25000],["2017-05-16",7870.69,8250.0,7870.69,8250.0,4800],["2017-05-17",7870.69,8534.48,7870.69,8534.48,29100],["2017-05-18",8534.48,8534.48,8155.17,8344.83,3700],["2017-05-19",8724.14,8724.14,8155.17,8155.17,5700],["2017-05-22",8534.48,9293.1,8534.48,9008.62,92600],["2017-05-23",8060.34,8913.79,8060.34,8913.79,10600],["2017-05-24",8250.0,9008.62,8155.17,9008.62,22000],["2017-05-25",8818.97,8818.97,8818.97,8818.97,0],["2017-05-26",8818.97,8818.97,8818.97,8818.97,500],["2017-05-29",8250.0,8344.83,8250.0,8344.83,900],["2017-05-30",9103.45,9103.45,8155.17,8155.17,22300],["2017-05-31",8439.66,8439.66,8250.0,8250.0,6300],["2017-06-01",8155.17,8155.17,8155.17,8155.17,1000],["2017-06-02",8060.34,8060.34,7965.52,7965.52,11300],["2017-06-05",8060.34,8060.34,8060.34,8060.34,100],["2017-06-06",8060.34,8060.34,8060.34,8060.34,0],["2017-06-07",7965.52,7965.52,7775.86,7775.86,4000],["2017-06-08",7870.69,7870.69,7870.69,7870.69,15200],["2017-06-09",7017.24,7870.69,7017.24,7870.69,1100],["2017-06-12",7870.69,8155.17,7586.21,7586.21,39300],["2017-06-13",8155.17,8155.17,7586.21,7586.21,1900],["2017-06-14",8155.17,8155.17,8155.17,8155.17,14000],["2017-06-15",8155.17,8155.17,8155.17,8155.17,8800],["2017-06-16",8534.48,8534.48,8155.17,8155.17,4100],["2017-06-19",8534.48,9198.28,8534.48,9198.28,3700],["2017-06-20",9008.62,9008.62,8344.83,8913.79,1300],["2017-06-21",8913.79,8913.79,8534.48,8818.97,1300],["2017-06-22",8724.14,8818.97,8534.48,8534.48,3000],["2017-06-23",8629.31,8818.97,8534.48,8534.48,3500],["2017-06-26",8818.97,8818.97,8534.48,8534.48,600],["2017-06-27",8344.83,8724.14,8344.83,8534.48,18300],["2017-06-28",8913.79,9482.76,8818.97,8818.97,1700],["2017-06-29",9008.62,9103.45,8534.48,8724.14,7400],["2017-06-30",8724.14,8724.14,7491.38,8724.14,10800],["2017-07-03",8818.97,9008.62,8629.31,9008.62,19700],["2017-07-04",9008.62,9008.62,8818.97,8818.97,2600],["2017-07-05",8818.97,8818.97,8155.17,8155.17,12900],["2017-07-06",8250.0,8250.0,7965.52,7965.52,5100],["2017-07-07",8534.48,8534.48,8534.48,8534.48,200],["2017-07-10",8534.48,8534.48,8534.48,8534.48,0],["2017-07-11",8534.48,8534.48,8344.83,8439.66,2000],["2017-07-12",8060.34,8060.34,8060.34,8060.34,1000],["2017-07-13",8060.34,8534.48,8060.34,8534.48,3500],["2017-07-14",8344.83,8344.83,8344.83,8344.83,1500],["2017-07-17",8344.83,8344.83,8344.83,8344.83,0],["2017-07-18",8344.83,8344.83,8344.83,8344.83,0],["2017-07-19",8060.34,8250.0,8060.34,8250.0,9700],["2017-07-20",8060.34,8060.34,8060.34,8060.34,0],["2017-07-21",8155.17,8155.17,7681.03,7681.03,1100],["2017-07-24",7775.86,7870.69,7681.03,7681.03,6100],["2017-07-25",7681.03,7681.03,7681.03,7681.03,1100],["2017-07-26",8060.34,8060.34,8060.34,8060.34,800],["2017-07-27",8060.34,8060.34,8060.34,8060.34,0],["2017-07-28",8060.34,8060.34,8060.34,8060.34,0],["2017-07-31",7775.86,8060.34,7775.86,8060.34,3600],["2017-08-01",8060.34,8060.34,8060.34,8060.34,6600],["2017-08-02",8060.34,8060.34,8060.34,8060.34,0],["2017-08-03",8439.66,8534.48,8060.34,8534.48,29800],["2017-08-04",9198.28,9198.28,8250.0,8250.0,7200],["2017-08-07",8629.31,8629.31,8155.17,8534.48,18900],["2017-08-08",8344.83,8344.83,8344.83,8344.83,6900],["2017-08-09",9008.62,9008.62,9008.62,9008.62,500],["2017-08-10",8344.83,8344.83,8344.83,8344.83,5600],["2017-08-11",8629.31,8629.31,7965.52,7965.52,700],["2017-08-14",8250.0,8250.0,8250.0,8250.0,8300],["2017-08-15",8534.48,8534.48,8534.48,8534.48,4000],["2017-08-16",8250.0,8250.0,8250.0,8250.0,7200],["2017-08-17",8534.48,8534.48,8060.34,8060.34,4300],["2017-08-18",8344.83,8344.83,8344.83,8344.83,0],["2017-08-21",8060.34,8534.48,8060.34,8534.48,15000],["2017-08-22",8534.48,8534.48,8344.83,8534.48,21000],["2017-08-23",8534.48,8534.48,8534.48,8534.48,200],["2017-08-24",8534.48,8534.48,8155.17,8534.48,20000],["2017-08-25",8534.48,8534.48,8060.34,8060.34,18000],["2017-08-28",8060.34,8060.34,8060.34,8060.34,2000],["2017-08-29",8060.34,8060.34,8060.34,8060.34,0],["2017-08-30",8060.34,8060.34,8060.34,8060.34,12900],["2017-08-31",8060.34,8060.34,7965.52,8060.34,6700],["2017-09-01",7965.52,7965.52,7965.52,7965.52,3000],["2017-09-05",7965.52,7965.52,7965.52,7965.52,4000],["2017-09-06",7965.52,8534.48,7965.52,8534.48,17000],["2017-09-07",8060.34,8060.34,7965.52,7965.52,5100],["2017-09-08",8155.17,8155.17,8060.34,8060.34,4000],["2017-09-11",7965.52,8155.17,7870.69,8060.34,9400],["2017-09-12",8250.0,8534.48,8250.0,8250.0,9100],["2017-09-13",7870.69,7870.69,7870.69,7870.69,4000],["2017-09-14",7870.69,8439.66,7775.86,8439.66,12000],["2017-09-15",8534.48,8534.48,8250.0,8439.66,45200],["2017-09-18",8060.34,8439.66,8060.34,8439.66,5700],["2017-09-19",8060.34,8344.83,8060.34,8344.83,1000],["2017-09-20",8060.34,8060.34,8060.34,8060.34,28700],["2017-09-21",8060.34,8060.34,8060.34,8060.34,0],["2017-09-22",7870.69,7965.52,7870.69,7965.52,10600],["2017-09-25",7965.52,7965.52,7965.52,7965.52,2000],["2017-09-26",8060.34,8344.83,8060.34,8344.83,2100],["2017-09-27",8344.83,8344.83,8344.83,8344.83,0],["2017-09-28",8344.83,8344.83,8344.83,8344.83,0],["2017-09-29",8344.83,8344.83,8344.83,8344.83,0],["2017-10-02",8344.83,8344.83,8344.83,8344.83,0],["2017-10-03",8818.97,8818.97,7870.69,7870.69,6800],["2017-10-04",8344.83,8344.83,8344.83,8344.83,500],["2017-10-05",8344.83,8344.83,8344.83,8344.83,0],["2017-10-06",8344.83,8439.66,8344.83,8344.83,35000],["2017-10-09",7870.69,7870.69,7870.69,7870.69,100],["2017-10-10",7870.69,7870.69,7870.69,7870.69,0],["2017-10-11",8250.0,8250.0,8250.0,8250.0,500],["2017-10-12",8344.83,8344.83,8344.83,8344.83,100],["2017-10-13",8250.0,8250.0,7965.52,7965.52,4000],["2017-10-16",8155.17,8344.83,8155.17,8344.83,4200],["2017-10-17",8344.83,8344.83,8344.83,8344.83,300],["2017-10-18",8344.83,8344.83,8344.83,8344.83,100],["2017-10-19",8344.83,8344.83,8344.83,8344.83,100],["2017-10-20",8344.83,8344.83,8344.83,8344.83,1000],["2017-10-23",8344.83,8344.83,8344.83,8344.83,100],["2017-10-24",8250.0,8250.0,8250.0,8250.0,2900],["2017-10-25",7965.52,7965.52,7965.52,7965.52,13200],["2017-10-26",8439.66,8439.66,8439.66,8439.66,3000],["2017-10-27",8439.66,8439.66,8439.66,8439.66,0],["2017-10-30",8155.17,8155.17,8155.17,8155.17,300],["2017-10-31",8155.17,8155.17,8155.17,8155.17,200],["2017-11-01",8439.66,8439.66,7965.52,7965.52,4500],["2017-11-02",8344.83,8344.83,8250.0,8250.0,11800],["2017-11-03",8250.0,8250.0,7965.52,7965.52,6000],["2017-11-06",8060.34,8060.34,7965.52,7965.52,900],["2017-11-07",8439.66,8439.66,8439.66,8439.66,8200],["2017-11-08",8439.66,8439.66,8439.66,8439.66,0],["2017-11-09",8344.83,8344.83,8250.0,8250.0,3100],["2017-11-10",8060.34,8344.83,7965.52,8250.0,11600],["2017-11-13",8534.48,8534.48,8060.34,8344.83,18500],["2017-11-14",8344.83,8534.48,8344.83,8344.83,20300],["2017-11-15",8439.66,9103.45,8439.66,8724.14,41100],["2017-11-16",8534.48,8534.48,8534.48,8534.48,2300],["2017-11-17",8534.48,9008.62,8534.48,8629.31,18500],["2017-11-20",8724.14,8818.97,8724.14,8818.97,6100],["2017-11-21",8913.79,9103.45,8818.97,8818.97,10500],["2017-11-22",8818.97,9008.62,8818.97,9008.62,24500],["2017-11-23",8818.97,8913.79,8818.97,8913.79,2800],["2017-11-24",8818.97,8818.97,8534.48,8629.31,4400],["2017-11-27",8534.48,8629.31,8534.48,8629.31,2300],["2017-11-28",8629.31,8913.79,8534.48,8534.48,15600],["2017-11-29",8629.31,8629.31,8534.48,8534.48,6900],["2017-11-30",8534.48,8534.48,8534.48,8534.48,15400],["2017-12-01",8344.83,8534.48,8344.83,8534.48,12900],["2017-12-04",8439.66,8439.66,8344.83,8344.83,9500],["2017-12-05",8439.66,8439.66,8060.34,8060.34,10500],["2017-12-06",8250.0,8250.0,8155.17,8155.17,11100],["2017-12-07",9008.62,9008.62,8344.83,8344.83,1800],["2017-12-08",8250.0,8250.0,8250.0,8250.0,1300],["2017-12-11",8155.17,8155.17,8155.17,8155.17,4200],["2017-12-12",8250.0,8439.66,8250.0,8439.66,700],["2017-12-13",8344.83,8344.83,8250.0,8250.0,1700],["2017-12-14",8250.0,8250.0,8250.0,8250.0,3000],["2017-12-15",8250.0,8250.0,8250.0,8250.0,1000],["2017-12-18",8250.0,8250.0,8250.0,8250.0,0],["2017-12-19",8250.0,8913.79,8250.0,8913.79,2100],["2017-12-20",8250.0,8250.0,8250.0,8250.0,21273620],["2017-12-21",8250.0,8439.66,8250.0,8439.66,4300],["2017-12-22",8913.79,8913.79,8724.14,8724.14,2000],["2017-12-25",8439.66,8439.66,8439.66,8439.66,100],["2017-12-26",8155.17,8155.17,8155.17,8155.17,500],["2017-12-27",8439.66,8439.66,8439.66,8439.66,100],["2017-12-28",8250.0,8250.0,8250.0,8250.0,700],["2017-12-29",8060.34,8534.48,8060.34,8439.66,10500],["2018-01-02",8534.48,9672.41,8534.48,9672.41,49400],["2018-01-03",9482.76,9577.59,9387.93,9387.93,11000],["2018-01-04",9482.76,9577.59,9482.76,9577.59,5400],["2018-01-05",9482.76,9862.07,9482.76,9482.76,11500],["2018-01-08",8534.48,8913.79,8534.48,8913.79,2800],["2018-01-09",8913.79,10051.72,8534.48,9482.76,47600],["2018-01-10",9482.76,10431.03,9387.93,9767.24,12800],["2018-01-11",9482.76,9862.07,8913.79,9862.07,12000],["2018-01-12",9482.76,9767.24,9482.76,9577.59,9600],["2018-01-15",9482.76,9767.24,9482.76,9672.41,14200],["2018-01-16",9577.59,9577.59,8629.31,9577.59,21000],["2018-01-17",9482.76,9482.76,9198.28,9198.28,1600],["2018-01-18",8913.79,8913.79,8818.97,8818.97,1400],["2018-01-19",8913.79,9008.62,8534.48,9008.62,10000],["2018-01-22",8818.97,8818.97,8629.31,8818.97,14700],["2018-01-23",8724.14,9577.59,8724.14,9577.59,11200],["2018-01-24",9293.1,9293.1,9293.1,9293.1,0],["2018-01-25",9672.41,9672.41,9482.76,9482.76,17020],["2018-01-26",8818.97,8818.97,8724.14,8724.14,600],["2018-01-29",9577.59,10051.72,9577.59,10051.72,29200],["2018-01-30",9482.76,9482.76,9293.1,9293.1,13000],["2018-01-31",9577.59,9577.59,9577.59,9577.59,3200],["2018-02-01",9482.76,9577.59,9482.76,9482.76,42000],["2018-02-02",9482.76,9577.59,9198.28,9482.76,28191],["2018-02-05",9293.1,9482.76,9198.28,9198.28,19100],["2018-02-06",8344.83,8344.83,8344.83,8344.83,2000],["2018-02-07",8439.66,9577.59,8439.66,9387.93,36120],["2018-02-08",9198.28,9198.28,9198.28,9198.28,900],["2018-02-09",8155.17,8155.17,8155.17,8155.17,2330],["2018-02-12",9293.1,9293.1,9293.1,9293.1,1000],["2018-02-13",9672.41,10431.03,9672.41,10431.03,48200],["2018-02-21",9767.24,11000.0,9767.24,10431.03,54900],["2018-02-22",10431.03,11853.45,10431.03,11853.45,63800],["2018-02-23",11853.45,12801.72,11853.45,11853.45,120900],["2018-02-26",11853.45,13465.52,11853.45,13181.03,46700],["2018-02-27",12517.24,12801.72,11853.45,12327.59,71300],["2018-02-28",12327.59,13465.52,11948.28,12706.9,71600],["2018-03-01",12517.24,13086.21,12517.24,12517.24,19200],["2018-03-02",12327.59,12612.07,11853.45,12137.93,41300],["2018-03-05",11853.45,12327.59,11853.45,12232.76,33900],["2018-03-06",12137.93,12327.59,11379.31,12137.93,21800],["2018-03-07",12232.76,12232.76,11948.28,12137.93,12000],["2018-03-08",12137.93,12137.93,11853.45,12137.93,19200],["2018-03-09",11948.28,11948.28,11948.28,11948.28,600],["2018-03-12",11948.28,11948.28,11758.62,11758.62,33600],["2018-03-13",11379.31,11379.31,11379.31,11379.31,6500],["2018-03-14",12801.72,12801.72,11189.66,11189.66,6600],["2018-03-15",10905.17,11379.31,10905.17,10905.17,4600],["2018-03-16",10905.17,12043.1,10620.69,11853.45,11400],["2018-03-19",10905.17,11379.31,10905.17,11379.31,12350],["2018-03-20",11284.48,11284.48,11284.48,11284.48,0],["2018-03-21",11284.48,11284.48,11284.48,11284.48,0],["2018-03-22",10620.69,10620.69,10431.03,10525.86,13100],["2018-03-23",10525.86,11379.31,10525.86,11379.31,34800],["2018-03-26",11094.83,11853.45,11094.83,11758.62,13100],["2018-03-27",10905.17,11379.31,10905.17,11379.31,15300],["2018-03-28",11379.31,12327.59,11379.31,11758.62,37600],["2018-03-29",11853.45,11853.45,11853.45,11853.45,30600],["2018-03-30",11853.45,11853.45,11568.97,11568.97,18600],["2018-04-02",11853.45,11853.45,11853.45,11853.45,0],["2018-04-03",11379.31,11379.31,11379.31,11379.31,2000],["2018-04-04",11189.66,11853.45,10905.17,11663.79,5100],["2018-04-05",11568.97,11568.97,11568.97,11568.97,0],["2018-04-06",13181.03,13181.03,12327.59,12327.59,300],["2018-04-09",12137.93,12327.59,11379.31,11379.31,1300],["2018-04-10",11379.31,11379.31,11094.83,11094.83,1400],["2018-04-11",11758.62,11758.62,11379.31,11379.31,11600],["2018-04-12",11758.62,11853.45,11568.97,11568.97,8600],["2018-04-13",11379.31,11758.62,11379.31,11379.31,4800],["2018-04-16",11284.48,11284.48,11284.48,11284.48,1000],["2018-04-17",11284.48,11284.48,11284.48,11284.48,2100],["2018-04-18",11189.66,11189.66,11094.83,11094.83,1600],["2018-04-19",11000.0,11000.0,11000.0,11000.0,12000],["2018-04-20",11189.66,11284.48,11189.66,11284.48,12400],["2018-04-23",11284.48,11284.48,11000.0,11000.0,8900],["2018-04-24",11189.66,11189.66,11094.83,11094.83,1700],["2018-04-26",10715.52,10715.52,10620.69,10620.69,3500],["2018-04-27",11379.31,11379.31,10905.17,10905.17,7000],["2018-05-02",11189.66,11189.66,10905.17,11189.66,10400],["2018-05-03",11189.66,11189.66,11189.66,11189.66,4300],["2018-05-04",11189.66,11189.66,11189.66,11189.66,0],["2018-05-07",11189.66,11189.66,11189.66,11189.66,0],["2018-05-08",11189.66,11189.66,11189.66,11189.66,0],["2018-05-09",9862.07,9862.07,9862.07,9862.07,500],["2018-05-10",10336.21,10336.21,10336.21,10336.21,100],["2018-05-11",10336.21,10336.21,10336.21,10336.21,0],["2018-05-14",10431.03,10431.03,10431.03,10431.03,3100],["2018-05-15",10905.17,10905.17,10810.34,10905.17,1800],["2018-05-16",10905.17,10905.17,10905.17,10905.17,0],["2018-05-17",11379.31,11379.31,11379.31,11379.31,900],["2018-05-18",11379.31,11379.31,11379.31,11379.31,0],["2018-05-21",11379.31,11379.31,11379.31,11379.31,0],["2018-05-22",10431.03,10431.03,10431.03,10431.03,1000],["2018-05-23",11948.28,11948.28,11948.28,11948.28,900],["2018-05-24",10431.03,10431.03,10431.03,10431.03,1000],["2018-05-25",10810.34,10810.34,10810.34,10810.34,2000],["2018-05-28",12327.59,12327.59,10431.03,10431.03,1800],["2018-05-29",11094.83,11094.83,11094.83,11094.83,0],["2018-05-30",9482.76,11000.0,9482.76,9956.9,10100],["2018-05-31",9482.76,9482.76,9482.76,9482.76,0],["2018-06-01",10810.34,10810.34,10715.52,10715.52,500],["2018-06-04",11663.79,11663.79,11663.79,11663.79,101200],["2018-06-05",11853.45,11948.28,10051.72,10051.72,11000],["2018-06-06",11379.31,11379.31,10431.03,10431.03,4100],["2018-06-07",11189.66,11189.66,11189.66,11189.66,200],["2018-06-08",11189.66,11189.66,11189.66,11189.66,0],["2018-06-11",11189.66,11189.66,11189.66,11189.66,0],["2018-06-12",12232.76,12232.76,12232.76,12232.76,1100],["2018-06-13",12232.76,12232.76,12232.76,12232.76,0],["2018-06-14",10525.86,10525.86,10525.86,10525.86,300],["2018-06-15",11284.48,11284.48,11094.83,11189.66,6900],["2018-06-18",10431.03,10431.03,10431.03,10431.03,1400],["2018-06-19",11284.48,11284.48,11094.83,11094.83,3100],["2018-06-20",11284.48,11284.48,11284.48,11284.48,0],["2018-06-21",11284.48,11284.48,11284.48,11284.48,0],["2018-06-22",12801.72,12801.72,11663.79,11663.79,3100],["2018-06-25",12706.9,12706.9,12706.9,12706.9,0],["2018-06-26",10810.34,10810.34,10810.34,10810.34,2300],["2018-06-27",10431.03,10431.03,10431.03,10431.03,300],["2018-06-28",10810.34,10810.34,10810.34,10810.34,100],["2018-06-29",10810.34,11189.66,10810.34,11189.66,1100],["2018-07-02",10810.34,10810.34,10431.03,10431.03,500],["2018-07-03",10905.17,11189.66,9008.62,11094.83,15500],["2018-07-04",9862.07,11094.83,9577.59,10431.03,5300],["2018-07-05",11189.66,11189.66,10620.69,10620.69,200],["2018-07-06",10905.17,10905.17,10905.17,10905.17,0],["2018-07-09",10525.86,10525.86,10525.86,10525.86,1000],["2018-07-10",9672.41,9767.24,9672.41,9672.41,9800],["2018-07-11",9672.41,9672.41,9672.41,9672.41,0],["2018-07-12",8534.48,9672.41,8534.48,9672.41,3200],["2018-07-13",8724.14,9672.41,8724.14,9672.41,3400],["2018-07-16",8818.97,9387.93,8818.97,9387.93,6700],["2018-07-17",9387.93,9387.93,8913.79,9293.1,8200],["2018-07-18",9387.93,9387.93,9387.93,9387.93,3000],["2018-07-19",9482.76,10336.21,9482.76,9482.76,6200],["2018-07-20",9672.41,9672.41,9672.41,9672.41,4600],["2018-07-23",9293.1,9387.93,9103.45,9387.93,18000],["2018-07-24",8060.34,8534.48,8060.34,8155.17,38000],["2018-07-25",8155.17,9577.59,7396.55,9387.93,14000],["2018-07-26",9293.1,9387.93,8250.0,8250.0,9000],["2018-07-27",8439.66,9862.07,7775.86,9482.76,19900],["2018-07-30",9008.62,9008.62,9008.62,9008.62,5100],["2018-07-31",8629.31,8818.97,8629.31,8724.14,31800],["2018-08-01",8724.14,8724.14,8724.14,8724.14,1000],["2018-08-02",8629.31,8629.31,8534.48,8534.48,1500],["2018-08-03",9008.62,9198.28,9008.62,9008.62,7100],["2018-08-06",8818.97,8818.97,8818.97,8818.97,1700],["2018-08-07",9387.93,9387.93,9387.93,9387.93,200],["2018-08-08",8439.66,9008.62,8439.66,9008.62,5500],["2018-08-09",9198.28,9672.41,8913.79,8913.79,1700],["2018-08-10",8913.79,9198.28,8913.79,9198.28,5300],["2018-08-13",9482.76,9482.76,9482.76,9482.76,200],["2018-08-14",8913.79,8913.79,8913.79,8913.79,700],["2018-08-15",9767.24,9956.9,9767.24,9956.9,500],["2018-08-16",10715.52,10715.52,8439.66,9862.07,16200],["2018-08-17",9008.62,9008.62,9008.62,9008.62,2500],["2018-08-20",9008.62,9008.62,9008.62,9008.62,0],["2018-08-21",9293.1,9956.9,9293.1,9956.9,9000],["2018-08-22",9956.9,10051.72,9862.07,9862.07,5800],["2018-08-23",9577.59,9577.59,9482.76,9482.76,8300],["2018-08-24",9482.76,9482.76,9387.93,9387.93,3900],["2018-08-27",9387.93,9387.93,9387.93,9387.93,1000],["2018-08-28",9103.45,9862.07,9103.45,9862.07,200],["2018-08-29",9482.76,9482.76,9482.76,9482.76,0],["2018-08-30",9387.93,9387.93,9387.93,9387.93,300],["2018-08-31",9198.28,9387.93,9198.28,9387.93,2200],["2018-09-04",9387.93,9387.93,9387.93,9387.93,0],["2018-09-05",9103.45,9482.76,9103.45,9482.76,1100],["2018-09-06",9293.1,9293.1,9293.1,9293.1,200],["2018-09-07",9293.1,9293.1,9293.1,9293.1,0],["2018-09-10",8344.83,8344.83,8344.83,8344.83,1200],["2018-09-11",8534.48,8534.48,8250.0,8534.48,3000],["2018-09-12",8534.48,8724.14,8534.48,8724.14,2300],["2018-09-13",7586.21,9008.62,7586.21,9008.62,6900],["2018-09-14",8629.31,9103.45,8534.48,9103.45,2100],["2018-09-17",8913.79,8913.79,8913.79,8913.79,0],["2018-09-18",8155.17,8155.17,8155.17,8155.17,1700],["2018-09-19",8439.66,9008.62,8439.66,9008.62,1600],["2018-09-20",9293.1,9482.76,9293.1,9482.76,400],["2018-09-21",8629.31,8818.97,8534.48,8818.97,3400],["2018-09-24",9672.41,9672.41,8818.97,8818.97,1200],["2018-09-25",9008.62,9008.62,9008.62,9008.62,2000],["2018-09-26",9387.93,9387.93,9387.93,9387.93,100],["2018-09-27",9387.93,9387.93,9293.1,9293.1,200],["2018-09-28",10620.69,10620.69,8439.66,9387.93,7100],["2018-10-01",8534.48,8534.48,8439.66,8439.66,3300],["2018-10-02",8534.48,8534.48,8534.48,8534.48,2500],["2018-10-03",7870.69,7870.69,7870.69,7870.69,2000],["2018-10-04",9008.62,9008.62,8439.66,8439.66,8800],["2018-10-05",8818.97,9293.1,8818.97,9293.1,11100],["2018-10-08",8913.79,8913.79,8913.79,8913.79,0],["2018-10-09",8913.79,8913.79,8913.79,8913.79,0],["2018-10-10",8913.79,8913.79,8913.79,8913.79,0],["2018-10-11",8629.31,9008.62,8534.48,9008.62,8200],["2018-10-12",8250.0,8818.97,8250.0,8724.14,22700],["2018-10-15",8534.48,9008.62,8439.66,8818.97,9300],["2018-10-16",8818.97,8818.97,8818.97,8818.97,0],["2018-10-17",8818.97,8818.97,8818.97,8818.97,0],["2018-10-18",8913.79,8913.79,8913.79,8913.79,100],["2018-10-19",8439.66,8439.66,8439.66,8439.66,400],["2018-10-22",8534.48,9198.28,8534.48,9198.28,9200],["2018-10-23",8534.48,8629.31,8534.48,8629.31,2000],["2018-10-24",8629.31,8629.31,8629.31,8629.31,0],["2018-10-25",7775.86,8534.48,7775.86,8534.48,3500],["2018-10-26",9008.62,9008.62,9008.62,9008.62,100],["2018-10-29",8155.17,8534.48,8155.17,8534.48,4100],["2018-10-30",7681.03,9103.45,7681.03,8155.17,3600],["2018-10-31",8344.83,8344.83,8250.0,8250.0,13000],["2018-11-01",8344.83,8344.83,8250.0,8250.0,9400],["2018-11-02",8250.0,8250.0,8250.0,8250.0,400],["2018-11-05",7112.07,8250.0,7112.07,8250.0,36200],["2018-11-06",8724.14,8724.14,8724.14,8724.14,1000],["2018-11-07",8344.83,8344.83,8250.0,8250.0,1100],["2018-11-08",8155.17,8155.17,8155.17,8155.17,500],["2018-11-09",8250.0,8250.0,8155.17,8155.17,5900],["2018-11-12",7870.69,8060.34,7870.69,8060.34,6300],["2018-11-13",7965.52,7965.52,7965.52,7965.52,400],["2018-11-14",8534.48,8534.48,8534.48,8534.48,700],["2018-11-15",8534.48,8534.48,8534.48,8534.48,0],["2018-11-16",8439.66,8439.66,8439.66,8439.66,100],["2018-11-19",8439.66,8534.48,8439.66,8534.48,700],["2018-11-20",8534.48,8534.48,8534.48,8534.48,0],["2018-11-21",8534.48,8534.48,8534.48,8534.48,0],["2018-11-22",8534.48,8534.48,8534.48,8534.48,0],["2018-11-23",8534.48,8534.48,8060.34,8060.34,4300],["2018-11-26",8155.17,8155.17,8155.17,8155.17,0],["2018-11-27",8155.17,8155.17,8155.17,8155.17,0],["2018-11-28",9293.1,9293.1,9293.1,9293.1,500],["2018-11-29",9293.1,9293.1,9293.1,9293.1,0],["2018-11-30",10620.69,10620.69,7965.52,9482.76,3700],["2018-12-03",9672.41,9672.41,8155.17,8155.17,21100],["2018-12-04",9387.93,9387.93,9387.93,9387.93,1100],["2018-12-05",8534.48,8534.48,8534.48,8534.48,200],["2018-12-06",8534.48,8534.48,8534.48,8534.48,0],["2018-12-07",8534.48,8534.48,8534.48,8534.48,0],["2018-12-10",8439.66,8439.66,8439.66,8439.66,500],["2018-12-11",8724.14,8724.14,8724.14,8724.14,100],["2018-12-12",8724.14,8724.14,8724.14,8724.14,0],["2018-12-13",8534.48,8534.48,7965.52,8344.83,9100],["2018-12-14",7965.52,7965.52,7965.52,7965.52,1000],["2018-12-17",7965.52,7965.52,7965.52,7965.52,0],["2018-12-18",7965.52,7965.52,7965.52,7965.52,0],["2018-12-19",7965.52,8534.48,7965.52,8534.48,2400],["2018-12-20",8344.83,8344.83,8344.83,8344.83,0],["2018-12-21",8344.83,8344.83,8344.83,8344.83,0],["2018-12-24",8534.48,8534.48,8534.48,8534.48,2600],["2018-12-25",9577.59,9577.59,7965.52,7965.52,7900],["2018-12-26",9482.76,9482.76,8250.0,8250.0,5600],["2018-12-27",9577.59,9577.59,9577.59,9577.59,500],["2018-12-28",9387.93,10905.17,8155.17,8250.0,5800],["2019-01-02",8724.14,8724.14,8724.14,8724.14,0],["2019-01-03",8724.14,8724.14,8724.14,8724.14,0],["2019-01-04",8439.66,8439.66,8439.66,8439.66,100],["2019-01-07",8439.66,8439.66,8439.66,8439.66,0],["2019-01-08",8534.48,8534.48,8534.48,8534.48,700],["2019-01-09",9672.41,9672.41,9672.41,9672.41,600],["2019-01-10",9008.62,9008.62,9008.62,9008.62,1000],["2019-01-11",9008.62,9008.62,9008.62,9008.62,0],["2019-01-14",8534.48,8818.97,8534.48,8818.97,29800],["2019-01-15",8818.97,8818.97,8818.97,8818.97,0],["2019-01-16",8818.97,8818.97,8818.97,8818.97,0],["2019-01-17",8818.97,8818.97,8818.97,8818.97,0],["2019-01-18",8818.97,8818.97,8818.97,8818.97,0],["2019-01-21",8155.17,8155.17,8155.17,8155.17,13300],["2019-01-22",8913.79,8913.79,8913.79,8913.79,500],["2019-01-23",8913.79,8913.79,8913.79,8913.79,0],["2019-01-24",8913.79,8913.79,8913.79,8913.79,0],["2019-01-25",8913.79,8913.79,8913.79,8913.79,0],["2019-01-28",8534.48,8534.48,8534.48,8534.48,200],["2019-01-29",8534.48,8534.48,8439.66,8439.66,1000],["2019-01-30",8534.48,8534.48,8534.48,8534.48,0],["2019-01-31",8913.79,8913.79,8534.48,8534.48,2300],["2019-02-01",8439.66,8439.66,8439.66,8439.66,100],["2019-02-11",8818.97,8913.79,8818.97,8913.79,1100],["2019-02-12",8818.97,8818.97,8818.97,8818.97,0],["2019-02-13",8818.97,8818.97,8818.97,8818.97,0],["2019-02-14",8534.48,8534.48,8534.48,8534.48,1100],["2019-02-15",8818.97,8818.97,8534.48,8534.48,600],["2019-02-18",8818.97,8818.97,8818.97,8818.97,0],["2019-02-19",9008.62,9008.62,8534.48,8534.48,4000],["2019-02-20",8818.97,8818.97,8534.48,8534.48,2100],["2019-02-21",9008.62,9008.62,9008.62,9008.62,900],["2019-02-22",10146.55,10146.55,8534.48,8534.48,1300],["2019-02-25",9862.07,9862.07,9862.07,9862.07,0],["2019-02-26",11284.48,11284.48,9008.62,9008.62,1800],["2019-02-27",9008.62,9008.62,8629.31,8629.31,18900],["2019-02-28",8913.79,8913.79,7396.55,7396.55,41600],["2019-03-01",8534.48,8534.48,7586.21,7965.52,3500],["2019-03-04",7965.52,8439.66,7965.52,8439.66,2600],["2019-03-05",8060.34,8439.66,8060.34,8439.66,3500],["2019-03-06",8439.66,8439.66,8439.66,8439.66,500],["2019-03-07",8439.66,8439.66,8439.66,8439.66,1300],["2019-03-08",9577.59,9577.59,8250.0,8439.66,5500],["2019-03-11",8534.48,8534.48,8534.48,8534.48,0],["2019-03-12",8724.14,8724.14,8060.34,8534.48,1600],["2019-03-13",8534.48,8534.48,8534.48,8534.48,500],["2019-03-14",8534.48,8534.48,8534.48,8534.48,0],["2019-03-15",8439.66,8439.66,8439.66,8439.66,100],["2019-03-18",8344.83,8534.48,8344.83,8534.48,600],["2019-03-19",8534.48,8534.48,8534.48,8534.48,0],["2019-03-20",8913.79,8913.79,8534.48,8534.48,700],["2019-03-21",8629.31,8629.31,8155.17,8155.17,1900],["2019-03-22",8818.97,8818.97,8724.14,8724.14,1100],["2019-03-25",8534.48,8629.31,8534.48,8534.48,3100],["2019-03-26",9862.07,9862.07,8818.97,8818.97,2900],["2019-03-27",8629.31,8629.31,8250.0,8250.0,1100],["2019-03-28",8250.0,8534.48,8250.0,8534.48,700],["2019-03-29",7301.72,8629.31,7301.72,8534.48,8500],["2019-04-01",8534.48,8534.48,8060.34,8344.83,3800],["2019-04-02",8439.66,8439.66,8439.66,8439.66,10000],["2019-04-03",8534.48,8534.48,8534.48,8534.48,200],["2019-04-04",8439.66,8439.66,8439.66,8439.66,600],["2019-04-05",8344.83,8344.83,8155.17,8155.17,4600],["2019-04-08",8250.0,8250.0,8250.0,8250.0,0],["2019-04-09",8250.0,8250.0,7965.52,7965.52,600],["2019-04-10",8344.83,8439.66,8344.83,8344.83,6800],["2019-04-11",8439.66,8439.66,8439.66,8439.66,0],["2019-04-12",8439.66,8439.66,8060.34,8060.34,2200],["2019-04-16",8155.17,8250.0,8155.17,8155.17,1100],["2019-04-17",8250.0,8250.0,8250.0,8250.0,1900],["2019-04-18",8250.0,8250.0,8250.0,8250.0,0],["2019-04-19",8250.0,8250.0,8250.0,8250.0,0],["2019-04-22",8250.0,8250.0,8250.0,8250.0,2000],["2019-04-23",8250.0,8250.0,8250.0,8250.0,0],["2019-04-24",8344.83,8344.83,8250.0,8250.0,600],["2019-04-25",8439.66,8439.66,8250.0,8250.0,3100],["2019-04-26",8439.66,8439.66,8439.66,8439.66,0],["2019-05-02",8439.66,8439.66,8439.66,8439.66,0],["2019-05-03",8060.34,8060.34,8060.34,8060.34,1000],["2019-05-06",9103.45,9103.45,9103.45,9103.45,700],["2019-05-07",7870.69,8439.66,7870.69,8439.66,800],["2019-05-08",9008.62,9008.62,9008.62,9008.62,800],["2019-05-09",8155.17,8155.17,8060.34,8060.34,1000],["2019-05-10",8629.31,8629.31,8060.34,8250.0,8300],["2019-05-13",8250.0,8250.0,8250.0,8250.0,0],["2019-05-14",7965.52,7965.52,7965.52,7965.52,100],["2019-05-15",9103.45,9103.45,8629.31,8629.31,900],["2019-05-16",8439.66,8439.66,8439.66,8439.66,100],["2019-05-17",8250.0,8250.0,8250.0,8250.0,5200],["2019-05-20",8250.0,8250.0,8250.0,8250.0,0],["2019-05-21",9387.93,9387.93,7870.69,7870.69,6200],["2019-05-22",8818.97,8818.97,8818.97,8818.97,1000],["2019-05-23",8818.97,8818.97,8818.97,8818.97,0],["2019-05-24",8250.0,8250.0,8250.0,8250.0,6000],["2019-05-27",7586.21,8250.0,7586.21,8155.17,4900],["2019-05-28",8439.66,8439.66,8060.34,8060.34,3400],["2019-05-29",8060.34,8250.0,8060.34,8250.0,1200],["2019-05-30",8060.34,8060.34,7586.21,7681.03,5400],["2019-05-31",8250.0,8250.0,8155.17,8155.17,2400],["2019-06-03",7681.03,8250.0,7681.03,8250.0,5200],["2019-06-04",8250.0,8250.0,8250.0,8250.0,100],["2019-06-05",8250.0,8250.0,8250.0,8250.0,2700],["2019-06-06",8439.66,8439.66,8439.66,8439.66,1200],["2019-06-07",8439.66,8439.66,8439.66,8439.66,0],["2019-06-10",7965.52,7965.52,7965.52,7965.52,1000],["2019-06-11",8439.66,8439.66,8439.66,8439.66,2200],["2019-06-12",8155.17,8155.17,7681.03,7681.03,8700],["2019-06-13",7681.03,7681.03,7681.03,7681.03,1100],["2019-06-14",8155.17,8155.17,8155.17,8155.17,300],["2019-06-17",9293.1,9293.1,8060.34,8060.34,6200],["2019-06-18",8344.83,8344.83,8344.83,8344.83,200],["2019-06-19",7870.69,7870.69,7681.03,7681.03,4000],["2019-06-20",8060.34,8060.34,8060.34,8060.34,500],["2019-06-21",8060.34,8060.34,8060.34,8060.34,1100],["2019-06-24",7965.52,7965.52,7681.03,7681.03,1000],["2019-06-25",7681.03,7870.69,7491.38,7870.69,2500],["2019-06-26",7775.86,7775.86,7206.9,7206.9,700],["2019-06-27",7870.69,7870.69,7301.72,7301.72,2600],["2019-06-28",7491.38,7491.38,6448.28,6448.28,4100],["2019-07-01",7396.55,7396.55,7396.55,7396.55,1000],["2019-07-02",7775.86,7775.86,7681.03,7681.03,4000],["2019-07-03",7396.55,7396.55,7396.55,7396.55,2000],["2019-07-04",7396.55,7396.55,7396.55,7396.55,0],["2019-07-05",7206.9,7491.38,7206.9,7491.38,1200],["2019-07-08",7491.38,7491.38,7491.38,7491.38,0],["2019-07-09",7112.07,7112.07,7112.07,7112.07,1300],["2019-07-10",7112.07,7112.07,7112.07,7112.07,0],["2019-07-11",7491.38,7681.03,7491.38,7681.03,4600],["2019-07-12",7681.03,7681.03,7681.03,7681.03,100],["2019-07-15",7681.03,7681.03,7017.24,7112.07,6200],["2019-07-16",7491.38,7491.38,7491.38,7491.38,400],["2019-07-17",7775.86,8344.83,7586.21,8344.83,2500],["2019-07-18",7965.52,7965.52,7965.52,7965.52,500],["2019-07-19",7775.86,8060.34,7775.86,8060.34,2800],["2019-07-22",8344.83,8344.83,8344.83,8344.83,2200],["2019-07-23",7681.03,8439.66,7681.03,8439.66,1600],["2019-07-24",7681.03,8344.83,7681.03,8344.83,3500],["2019-07-25",8060.34,8060.34,8060.34,8060.34,300],["2019-07-26",8060.34,8060.34,8060.34,8060.34,0],["2019-07-29",7206.9,8250.0,7112.07,8250.0,3200],["2019-07-30",7775.86,7775.86,7775.86,7775.86,1200],["2019-07-31",7586.21,7586.21,7206.9,7206.9,5000],["2019-08-01",7396.55,7681.03,7396.55,7681.03,1100],["2019-08-02",7491.38,7775.86,7491.38,7775.86,5000],["2019-08-05",7870.69,7870.69,7870.69,7870.69,200],["2019-08-06",7870.69,7870.69,7870.69,7870.69,0],["2019-08-07",7775.86,9008.62,7775.86,9008.62,54500],["2019-08-08",10241.38,10241.38,10241.38,10241.38,55700],["2019-08-09",11758.62,11758.62,10525.86,11663.79,371200],["2019-08-12",12327.59,12327.59,10431.03,11094.83,47200],["2019-08-13",10431.03,11284.48,10146.55,10431.03,35200],["2019-08-14",10431.03,10431.03,9767.24,9956.9,55000],["2019-08-15",9956.9,11000.0,9293.1,10525.86,58700],["2019-08-16",10241.38,10810.34,10241.38,10431.03,54800],["2019-08-19",10431.03,10620.69,10146.55,10431.03,39600],["2019-08-20",10431.03,11853.45,10431.03,10905.17,261200],["2019-08-21",11379.31,11663.79,11000.0,11284.48,47300],["2019-08-22",11284.48,11379.31,10905.17,10905.17,30900],["2019-08-23",10905.17,11000.0,10336.21,10810.34,60700],["2019-08-26",11379.31,11379.31,10620.69,10620.69,55600],["2019-08-27",10810.34,10810.34,10241.38,10431.03,109900],["2019-08-28",10525.86,11948.28,10431.03,11948.28,2250200],["2019-08-29",12327.59,13370.69,12327.59,13086.21,691400],["2019-08-30",12327.59,12801.72,12043.1,12422.41,373300],["2019-09-03",12043.1,12517.24,11853.45,12137.93,1075200],["2019-09-04",12232.76,12327.59,11379.31,11474.14,447800],["2019-09-05",11568.97,12327.59,11094.83,11284.48,232600],["2019-09-06",11189.66,11189.66,10336.21,10431.03,485800],["2019-09-09",10431.03,10810.34,9956.9,10146.55,285900],["2019-09-10",10146.55,10336.21,9387.93,9862.07,306300],["2019-09-11",9862.07,10241.38,9577.59,9956.9,137500],["2019-09-12",10146.55,10620.69,10051.72,10431.03,211900],["2019-09-13",10241.38,10336.21,9862.07,10051.72,175600],["2019-09-16",9956.9,10336.21,9956.9,10241.38,118300],["2019-09-17",10146.55,10241.38,10051.72,10241.38,113200],["2019-09-18",10241.38,10810.34,10241.38,10525.86,229300],["2019-09-19",10431.03,10525.86,10241.38,10431.03,95800],["2019-09-20",10431.03,10431.03,9956.9,10146.55,124400],["2019-09-23",9956.9,9956.9,9387.93,9482.76,271300],["2019-09-24",9482.76,9482.76,8724.14,8818.97,263200],["2019-09-25",8724.14,9008.62,8534.48,8724.14,147700],["2019-09-26",8818.97,8818.97,8629.31,8724.14,120500],["2019-09-27",8724.14,8818.97,8534.48,8629.31,142500],["2019-09-30",8818.97,8818.97,8250.0,8439.66,91000],["2019-10-01",8439.66,8818.97,8344.83,8534.48,80300],["2019-10-02",8629.31,8629.31,8250.0,8344.83,88000],["2019-10-03",8439.66,8534.48,8250.0,8534.48,85800],["2019-10-04",9008.62,9008.62,8439.66,8534.48,53200],["2019-10-07",8534.48,8534.48,8344.83,8439.66,47300],["2019-10-08",8344.83,8534.48,8344.83,8439.66,90800],["2019-10-09",8629.31,9198.28,8439.66,8913.79,210500],["2019-10-10",8913.79,9387.93,8913.79,9293.1,239700],["2019-10-11",9293.1,9387.93,9008.62,9008.62,102300],["2019-10-14",9103.45,9103.45,8818.97,8913.79,99600],["2019-10-15",8818.97,9008.62,8629.31,8913.79,89300],["2019-10-16",8913.79,9103.45,8913.79,9103.45,46900],["2019-10-17",9008.62,9103.45,8818.97,9103.45,56800],["2019-10-18",9008.62,9198.28,8913.79,9008.62,92300],["2019-10-21",9008.62,9008.62,8913.79,8913.79,30000],["2019-10-22",8913.79,8913.79,8724.14,8724.14,108600],["2019-10-23",8629.31,8913.79,8629.31,8818.97,84700],["2019-10-24",8818.97,8818.97,8724.14,8724.14,23200],["2019-10-25",8724.14,8724.14,8629.31,8629.31,57900],["2019-10-28",8629.31,8724.14,8534.48,8629.31,28300],["2019-10-29",8629.31,8629.31,8439.66,8534.48,94700],["2019-10-30",8439.66,8629.31,8439.66,8534.48,16900],["2019-10-31",8439.66,8534.48,8439.66,8439.66,16400],["2019-11-01",8439.66,8439.66,7965.52,8155.17,67400],["2019-11-04",8344.83,8344.83,8060.34,8155.17,43500],["2019-11-05",8155.17,8155.17,8060.34,8155.17,33300],["2019-11-06",8155.17,8250.0,8060.34,8060.34,6200],["2019-11-07",8060.34,8155.17,7870.69,7965.52,41900],["2019-11-08",7965.52,8439.66,7586.21,8250.0,109600],["2019-11-11",8155.17,8250.0,7965.52,7965.52,32900],["2019-11-12",8060.34,8155.17,7775.86,8060.34,57400],["2019-11-13",8060.34,8155.17,7965.52,8060.34,59400],["2019-11-14",8250.0,8250.0,8060.34,8060.34,15000],["2019-11-15",8060.34,8250.0,8060.34,8060.34,16200],["2019-11-18",8060.34,8250.0,7965.52,7965.52,34400],["2019-11-19",7870.69,7965.52,7681.03,7965.52,39400],["2019-11-20",7681.03,7965.52,7681.03,7775.86,23000],["2019-11-21",7965.52,7965.52,7586.21,7681.03,89900],["2019-11-22",7681.03,7681.03,7681.03,7681.03,22500],["2019-11-25",7681.03,7681.03,7586.21,7586.21,18000],["2019-11-26",7586.21,7681.03,7586.21,7586.21,25200],["2019-11-27",7586.21,7586.21,7301.72,7491.38,94800],["2019-11-28",7396.55,7870.69,7396.55,7586.21,43200],["2019-11-29",7586.21,7681.03,7301.72,7491.38,107300],["2019-12-02",7586.21,7586.21,6732.76,6827.59,308400],["2019-12-03",7112.07,7301.72,7017.24,7112.07,22400],["2019-12-04",7112.07,7396.55,7112.07,7396.55,56200],["2019-12-05",7206.9,7491.38,7206.9,7301.72,67200],["2019-12-06",7206.9,7206.9,7206.9,7206.9,10800],["2019-12-09",7206.9,7301.72,7017.24,7112.07,44600],["2019-12-10",7112.07,7206.9,6827.59,6827.59,48800],["2019-12-11",7017.24,7112.07,6922.41,7017.24,24500],["2019-12-12",6827.59,7112.07,6827.59,7112.07,25400],["2019-12-13",7017.24,7112.07,6922.41,7112.07,49600],["2019-12-16",7112.07,7112.07,6827.59,6922.41,74800],["2019-12-17",6922.41,6922.41,6732.76,6827.59,48500],["2019-12-18",6732.76,6922.41,6732.76,6827.59,19200],["2019-12-19",6827.59,6922.41,6732.76,6732.76,32600],["2019-12-20",6827.59,6827.59,6637.93,6637.93,68900],["2019-12-23",6637.93,6637.93,6543.1,6543.1,41000],["2019-12-24",6543.1,6637.93,6353.45,6448.28,77500],["2019-12-25",6448.28,6827.59,6448.28,6827.59,20410],["2019-12-26",6827.59,7017.24,6827.59,6827.59,8800],["2019-12-27",6827.59,6922.41,6732.76,6827.59,18100],["2019-12-30",6827.59,6827.59,6637.93,6732.76,12300],["2019-12-31",6922.41,6922.41,6637.93,6637.93,11710],["2020-01-02",6637.93,6732.76,6637.93,6732.76,3600],["2020-01-03",6732.76,6827.59,6637.93,6732.76,10200],["2020-01-06",6732.76,6827.59,6637.93,6732.76,12700],["2020-01-07",6637.93,6637.93,6637.93,6637.93,20800],["2020-01-08",6637.93,6732.76,6637.93,6637.93,29500],["2020-01-09",6637.93,6637.93,6543.1,6637.93,25000],["2020-01-10",6637.93,6637.93,6353.45,6353.45,30200],["2020-01-13",6543.1,6543.1,6448.28,6448.28,10700],["2020-01-14",6543.1,6543.1,6448.28,6448.28,12400],["2020-01-15",6448.28,6637.93,6353.45,6637.93,22500],["2020-01-16",6543.1,6543.1,6448.28,6543.1,6400],["2020-01-17",6448.28,6448.28,6353.45,6448.28,11700],["2020-01-20",7017.24,7017.24,6448.28,6448.28,27900],["2020-01-21",6637.93,6637.93,6448.28,6543.1,6100],["2020-01-22",6732.76,6827.59,6637.93,6827.59,19600],["2020-01-30",6732.76,6827.59,6637.93,6637.93,17200],["2020-01-31",6637.93,6637.93,5974.14,6258.62,89200],["2020-02-03",5879.31,5974.14,5405.17,5689.66,194300],["2020-02-04",6068.97,6068.97,5784.48,5784.48,18300],["2020-02-05",5879.31,5974.14,5784.48,5784.48,7300],["2020-02-06",5689.66,5784.48,5594.83,5784.48,57700],["2020-02-07",5689.66,5879.31,5689.66,5879.31,10900],["2020-02-10",5784.48,6068.97,5784.48,5974.14,17200],["2020-02-11",5879.31,5974.14,5879.31,5974.14,32600],["2020-02-12",5974.14,6353.45,5974.14,6353.45,23100],["2020-02-13",6258.62,6353.45,6258.62,6258.62,14200],["2020-02-14",6163.79,6258.62,6163.79,6163.79,65700],["2020-02-17",6258.62,6258.62,6163.79,6163.79,42300],["2020-02-18",6068.97,6258.62,6068.97,6258.62,18300],["2020-02-19",6637.93,6637.93,6163.79,6163.79,10500],["2020-02-20",6258.62,6258.62,6068.97,6258.62,14800],["2020-02-21",6922.41,6922.41,6258.62,6448.28,13000],["2020-02-24",6258.62,6258.62,5879.31,5879.31,42300],["2020-02-25",5594.83,6163.79,5215.52,5879.31,30500],["2020-02-26",5689.66,5974.14,5689.66,5974.14,20300],["2020-02-27",6068.97,6068.97,5879.31,5974.14,24900],["2020-02-28",5879.31,5879.31,5784.48,5879.31,28200],["2020-03-02",5974.14,5974.14,5689.66,5784.48,66600],["2020-03-03",5974.14,5974.14,5689.66,5784.48,17100],["2020-03-04",5784.48,5784.48,5689.66,5784.48,17700],["2020-03-05",5879.31,5879.31,5689.66,5784.48,31200],["2020-03-06",5879.31,5879.31,5594.83,5784.48,24800],["2020-03-09",5594.83,5594.83,4931.03,5215.52,90600],["2020-03-10",5310.34,5405.17,5215.52,5405.17,44600],["2020-03-11",5310.34,5310.34,4931.03,4931.03,48100],["2020-03-12",4741.38,5025.86,4741.38,4931.03,32100],["2020-03-13",4836.21,4836.21,4551.72,4836.21,49900],["2020-03-16",4741.38,4836.21,4646.55,4836.21,31700],["2020-03-17",4741.38,5120.69,4741.38,4931.03,23200],["2020-03-18",5025.86,5215.52,5025.86,5120.69,11600],["2020-03-19",5120.69,5120.69,4741.38,4836.21,5700],["2020-03-20",5025.86,5215.52,4931.03,5025.86,33600],["2020-03-23",4741.38,4836.21,4646.55,4836.21,139600],["2020-03-24",4836.21,4836.21,4741.38,4741.38,7400],["2020-03-25",4836.21,4836.21,4836.21,4836.21,9300],["2020-03-26",4836.21,4931.03,4741.38,4741.38,72000],["2020-03-27",4836.21,4836.21,4741.38,4741.38,62400],["2020-03-30",4836.21,4836.21,4741.38,4836.21,7500],["2020-03-31",4931.03,4931.03,4646.55,4836.21,17900],["2020-04-01",4836.21,4836.21,4836.21,4836.21,1900],["2020-04-03",4836.21,4931.03,4836.21,4931.03,38200],["2020-04-06",5025.86,5310.34,5025.86,5120.69,28500],["2020-04-07",5405.17,5500.0,5215.52,5215.52,27300],["2020-04-08",5215.52,5310.34,5120.69,5120.69,21500],["2020-04-09",5120.69,5215.52,4741.38,5120.69,67100],["2020-04-10",5215.52,5594.83,4931.03,5594.83,141600],["2020-04-13",5689.66,6163.79,5689.66,6068.97,52000],["2020-04-14",6068.97,6068.97,5594.83,5784.48,73900],["2020-04-15",5594.83,5879.31,5594.83,5879.31,19000],["2020-04-16",5879.31,5879.31,5594.83,5689.66,58800],["2020-04-17",5689.66,5974.14,5689.66,5974.14,48600],["2020-04-20",5974.14,6163.79,5784.48,6163.79,75100],["2020-04-21",5974.14,6068.97,5500.0,5500.0,79800],["2020-04-22",5784.48,5784.48,5500.0,5784.48,11000],["2020-04-23",5784.48,5879.31,5500.0,5784.48,77600],["2020-04-24",6068.97,6068.97,5594.83,5594.83,2400],["2020-04-27",5784.48,5784.48,5689.66,5784.48,20400],["2020-04-28",5879.31,5974.14,5784.48,5879.31,37800],["2020-04-29",5879.31,5879.31,5784.48,5784.48,31700],["2020-05-04",5689.66,5879.31,5689.66,5879.31,11200],["2020-05-05",5879.31,5879.31,5594.83,5784.48,17200],["2020-05-06",5594.83,5974.14,5594.83,5974.14,74800],["2020-05-07",5974.14,5974.14,5879.31,5879.31,20000],["2020-05-08",5879.31,5879.31,5879.31,5879.31,25100],["2020-05-11",5974.14,5974.14,5879.31,5879.31,15200],["2020-05-12",5879.31,6068.97,5879.31,5879.31,113000],["2020-05-13",5879.31,5974.14,5784.48,5784.48,53800],["2020-05-14",5879.31,5974.14,5879.31,5879.31,41800],["2020-05-15",5879.31,5974.14,5879.31,5879.31,59700],["2020-05-18",6068.97,6068.97,5879.31,5879.31,13200],["2020-05-19",5879.31,6732.76,5879.31,6543.1,123900],["2020-05-20",6732.76,6827.59,6448.28,6732.76,42300],["2020-05-21",6637.93,6637.93,6353.45,6353.45,27200],["2020-05-22",6353.45,6353.45,6068.97,6068.97,71600],["2020-05-25",6163.79,6637.93,6068.97,6543.1,50600],["2020-05-26",6543.1,6637.93,6163.79,6543.1,30300],["2020-05-27",6543.1,6637.93,6353.45,6637.93,41800],["2020-05-28",6543.1,6543.1,6448.28,6543.1,18000],["2020-05-29",6448.28,6448.28,6353.45,6448.28,4700],["2020-06-01",6353.45,6732.76,6258.62,6732.76,62400],["2020-06-02",6637.93,6732.76,6448.28,6543.1,48800],["2020-06-03",6637.93,6732.76,6448.28,6637.93,13400],["2020-06-04",6732.76,6732.76,6448.28,6637.93,10700],["2020-06-05",6637.93,6637.93,6448.28,6543.1,14600],["2020-06-08",6448.28,6637.93,6448.28,6543.1,85300],["2020-06-09",6637.93,6732.76,6543.1,6732.76,38900],["2020-06-10",6637.93,6637.93,6543.1,6637.93,12600],["2020-06-11",6637.93,6637.93,6353.45,6353.45,149400],["2020-06-12",6353.45,6353.45,5974.14,6258.62,70100],["2020-06-15",6163.79,6163.79,5974.14,5974.14,13700],["2020-06-16",6068.97,6163.79,5879.31,6068.97,36100],["2020-06-17",6068.97,6068.97,5974.14,5974.14,14700],["2020-06-18",6068.97,6068.97,6068.97,6068.97,3600],["2020-06-19",5974.14,6068.97,5974.14,5974.14,22600],["2020-06-22",6068.97,6637.93,6068.97,6068.97,9300],["2020-06-23",6068.97,6068.97,6068.97,6068.97,4400],["2020-06-24",6163.79,6258.62,6068.97,6068.97,8200],["2020-06-25",5974.14,6163.79,5879.31,6068.97,9800],["2020-06-26",5974.14,6353.45,5974.14,6163.79,17500],["2020-06-29",6068.97,6068.97,5974.14,6068.97,10900],["2020-06-30",6068.97,6068.97,5974.14,5974.14,7600],["2020-07-01",5974.14,6068.97,5974.14,6068.97,4000],["2020-07-02",6068.97,6068.97,5974.14,5974.14,200],["2020-07-03",6068.97,6068.97,5974.14,6068.97,22600],["2020-07-06",6068.97,6068.97,5974.14,5974.14,1200],["2020-07-07",5974.14,6163.79,5974.14,6163.79,40400],["2020-07-08",5974.14,6068.97,5974.14,6068.97,3000],["2020-07-09",6163.79,6163.79,6068.97,6163.79,8900],["2020-07-10",6068.97,6068.97,5974.14,5974.14,5000],["2020-07-13",6163.79,6163.79,5974.14,6068.97,25400],["2020-07-14",6068.97,6068.97,6068.97,6068.97,1000],["2020-07-15",6163.79,6163.79,6163.79,6163.79,2300],["2020-07-16",6163.79,6163.79,6068.97,6068.97,3500],["2020-07-17",6068.97,6163.79,5879.31,6163.79,37700],["2020-07-20",6068.97,6258.62,6068.97,6163.79,32900],["2020-07-21",6068.97,6163.79,6068.97,6068.97,12100],["2020-07-22",6068.97,6163.79,6068.97,6163.79,8300],["2020-07-23",6068.97,6068.97,6068.97,6068.97,5800],["2020-07-24",5974.14,6068.97,5879.31,5974.14,28500],["2020-07-27",5879.31,5879.31,5689.66,5689.66,30800],["2020-07-28",5689.66,5689.66,5405.17,5594.83,27400],["2020-07-29",5594.83,5594.83,5500.0,5500.0,6000],["2020-07-30",5689.66,5689.66,5689.66,5689.66,1100],["2020-07-31",5689.66,5689.66,5689.66,5689.66,700],["2020-08-03",5500.0,5879.31,5500.0,5879.31,6500],["2020-08-04",5784.48,5879.31,5784.48,5879.31,1900],["2020-08-05",5974.14,5974.14,5974.14,5974.14,12700],["2020-08-06",5784.48,5784.48,5689.66,5689.66,5400],["2020-08-07",5689.66,5879.31,5689.66,5879.31,2300],["2020-08-10",5974.14,5974.14,5784.48,5784.48,6800],["2020-08-11",5784.48,5879.31,5784.48,5879.31,3300],["2020-08-12",5879.31,5974.14,5879.31,5974.14,13700],["2020-08-13",5974.14,6637.93,5974.14,6353.45,13700],["2020-08-14",5974.14,6163.79,5974.14,6068.97,18400],["2020-08-17",5974.14,6068.97,5974.14,5974.14,12900],["2020-08-18",6068.97,6068.97,5974.14,5974.14,35500],["2020-08-19",5974.14,6163.79,5974.14,6163.79,13900],["2020-08-20",6163.79,6163.79,5974.14,6068.97,11400],["2020-08-21",6068.97,6448.28,6068.97,6353.45,94900],["2020-08-24",6543.1,6543.1,6258.62,6448.28,68200],["2020-08-25",6448.28,6448.28,6353.45,6448.28,29000],["2020-08-26",6258.62,6353.45,6163.79,6258.62,38800],["2020-08-27",6258.62,6353.45,6258.62,6258.62,14800],["2020-08-28",6353.45,6353.45,6353.45,6353.45,5700],["2020-08-31",6353.45,6448.28,6353.45,6448.28,35900],["2020-09-01",6353.45,7301.72,6353.45,7301.72,293300],["2020-09-03",7775.86,8060.34,7681.03,8060.34,374500],["2020-09-04",8439.66,8534.48,7586.21,7586.21,225400],["2020-09-07",7586.21,7870.69,7301.72,7586.21,196300],["2020-09-08",7491.38,8155.17,7206.9,7870.69,157700],["2020-09-09",7870.69,7965.52,7586.21,7775.86,83000],["2020-09-10",7870.69,8060.34,7681.03,7870.69,93700],["2020-09-11",7775.86,7870.69,7586.21,7775.86,78100],["2020-09-14",7681.03,7775.86,7396.55,7681.03,113000],["2020-09-15",7586.21,7870.69,7491.38,7775.86,75900],["2020-09-16",7870.69,7870.69,7586.21,7775.86,27000],["2020-09-17",7775.86,7965.52,7775.86,7870.69,70500],["2020-09-18",7965.52,8344.83,7965.52,8250.0,188600],["2020-09-21",8250.0,8439.66,8155.17,8250.0,56100],["2020-09-22",8155.17,8250.0,7870.69,7965.52,196500],["2020-09-23",7965.52,8155.17,7965.52,8060.34,36500],["2020-09-24",8060.34,8344.83,7965.52,8250.0,91600],["2020-09-25",8344.83,8818.97,8155.17,8344.83,119900],["2020-09-28",8344.83,8344.83,8060.34,8155.17,21200],["2020-09-29",8250.0,8629.31,8155.17,8250.0,101800],["2020-09-30",8250.0,8250.0,8060.34,8060.34,109300],["2020-10-01",8439.66,8439.66,8060.34,8250.0,32100],["2020-10-02",8344.83,8439.66,7965.52,8250.0,106800],["2020-10-05",8060.34,8344.83,7965.52,8060.34,102100],["2020-10-06",8250.0,8344.83,8060.34,8344.83,71400],["2020-10-07",8344.83,8344.83,8250.0,8250.0,34800],["2020-10-08",8155.17,8250.0,8060.34,8155.17,38400],["2020-10-09",8250.0,8250.0,7870.69,8155.17,172100],["2020-10-12",8155.17,8818.97,8155.17,8818.97,403900],["2020-10-13",8629.31,8724.14,8344.83,8629.31,65200],["2020-10-14",8534.48,8534.48,8344.83,8344.83,44100],["2020-10-15",8344.83,8344.83,8155.17,8155.17,90200],["2020-10-16",8250.0,8250.0,7870.69,7965.52,182900],["2020-10-19",7965.52,8155.17,7870.69,8060.34,62600],["2020-10-20",8060.34,8250.0,8060.34,8250.0,56100],["2020-10-21",8250.0,8250.0,7965.52,8060.34,53000],["2020-10-22",7965.52,8155.17,7965.52,8155.17,40300],["2020-10-23",8155.17,8155.17,7965.52,7965.52,24300],["2020-10-26",8060.34,8155.17,7965.52,8060.34,23400],["2020-10-27",8060.34,8060.34,7870.69,7965.52,31000],["2020-10-28",7870.69,7965.52,7775.86,7775.86,83600],["2020-10-29",7775.86,7775.86,7586.21,7775.86,29000],["2020-10-30",7775.86,7870.69,7681.03,7870.69,9400],["2020-11-02",7775.86,7775.86,7586.21,7775.86,28500],["2020-11-03",7870.69,7965.52,7775.86,7965.52,17100],["2020-11-04",8060.34,8060.34,7965.52,7965.52,10200],["2020-11-05",8060.34,8060.34,7965.52,7965.52,41900],["2020-11-06",7965.52,7965.52,7775.86,7965.52,3400],["2020-11-09",8060.34,8155.17,7870.69,8155.17,95600],["2020-11-10",8155.17,8155.17,8060.34,8060.34,55500],["2020-11-11",8060.34,8060.34,7965.52,7965.52,3100],["2020-11-12",8060.34,8155.17,7965.52,8155.17,16200],["2020-11-13",8060.34,8629.31,8060.34,8534.48,403300],["2020-11-16",8818.97,8818.97,8439.66,8534.48,44600],["2020-11-17",8629.31,8913.79,8629.31,8818.97,89300],["2020-11-18",8724.14,8913.79,8534.48,8534.48,140900],["2020-11-19",8534.48,8629.31,8344.83,8629.31,176200],["2020-11-20",8724.14,9198.28,8534.48,9103.45,197400],["2020-11-23",9103.45,9103.45,8913.79,9008.62,148100],["2020-11-24",9008.62,9008.62,8724.14,8913.79,182400],["2020-11-25",8818.97,10241.38,8818.97,10051.72,495200],["2020-11-26",10241.38,11189.66,9862.07,11094.83,587000],["2020-11-27",11094.83,11284.48,9956.9,11094.83,232400],["2020-11-30",10620.69,10715.52,10146.55,10146.55,166000],["2020-12-01",9577.59,10905.17,9482.76,10810.34,121500],["2020-12-02",10715.52,11189.66,10431.03,10431.03,194600],["2020-12-03",10431.03,10905.17,10431.03,10525.86,44600],["2020-12-04",10336.21,10715.52,10241.38,10431.03,49400],["2020-12-07",10620.69,10620.69,10241.38,10241.38,99100],["2020-12-08",10336.21,10620.69,10051.72,10336.21,111400],["2020-12-09",10810.34,11853.45,10810.34,11000.0,167500],["2020-12-10",11000.0,11000.0,10431.03,10620.69,134900],["2020-12-11",10241.38,10905.17,10241.38,10431.03,23700],["2020-12-14",10431.03,11189.66,10431.03,10810.34,121700],["2020-12-15",10715.52,10905.17,10715.52,10905.17,34600],["2020-12-16",10905.17,11094.83,10715.52,10905.17,135100],["2020-12-17",10810.34,11094.83,10715.52,10905.17,101400],["2020-12-18",10431.03,11000.0,10431.03,10905.17,74200],["2020-12-21",10810.34,10905.17,10715.52,10715.52,88600],["2020-12-22",10715.52,10905.17,10431.03,10810.34,53000],["2020-12-23",10431.03,11568.97,10431.03,11284.48,375300],["2020-12-24",11379.31,11379.31,10810.34,11000.0,35800],["2020-12-25",11000.0,11094.83,11000.0,11094.83,91300],["2020-12-28",11284.48,11568.97,11094.83,11379.31,247300],["2020-12-29",11568.97,11663.79,11284.48,11284.48,144700],["2020-12-30",11284.48,11284.48,10905.17,11000.0,103200],["2020-12-31",11284.48,11379.31,11189.66,11379.31,70800],["2021-01-04",11379.31,11379.31,11284.48,11379.31,105700],["2021-01-05",11379.31,11379.31,11094.83,11189.66,166100],["2021-01-06",11189.66,11189.66,10905.17,10905.17,204000],["2021-01-07",11000.0,11284.48,10810.34,11189.66,273200],["2021-01-08",11189.66,11758.62,11189.66,11284.48,115800],["2021-01-11",11379.31,12422.41,11094.83,12043.1,674200],["2021-01-12",12232.76,12422.41,11853.45,12137.93,454900],["2021-01-13",12327.59,12612.07,11853.45,11948.28,312400],["2021-01-14",11948.28,12043.1,11379.31,11758.62,527800],["2021-01-15",11853.45,12043.1,11568.97,11758.62,332300],["2021-01-18",11853.45,12232.76,11663.79,11758.62,244100],["2021-01-19",11758.62,11853.45,10431.03,11379.31,299900],["2021-01-20",11379.31,11379.31,10431.03,11284.48,157100],["2021-01-21",11284.48,12043.1,11094.83,11853.45,525000],["2021-01-22",12232.76,12801.72,11758.62,12137.93,573900],["2021-01-25",12137.93,13844.83,12137.93,13844.83,1089500],["2021-01-26",15456.9,15456.9,14413.79,15456.9,1196300],["2021-01-27",15172.41,15362.07,13465.52,14698.28,678900],["2021-01-28",13750.0,13750.0,12422.41,12422.41,436700],["2021-01-29",11474.14,13655.17,10810.34,12991.38,457800],["2021-02-01",12991.38,13275.86,11189.66,11284.48,325100],["2021-02-02",11568.97,12137.93,11474.14,12137.93,230800],["2021-02-03",12137.93,13275.86,11853.45,13086.21,299700],["2021-02-04",13086.21,13086.21,12422.41,12422.41,278900],["2021-02-05",12327.59,12801.72,12327.59,12422.41,191500],["2021-02-08",12517.24,12612.07,11853.45,12327.59,174100],["2021-02-09",12327.59,12896.55,12232.76,12517.24,134800],["2021-02-17",12612.07,13181.03,12612.07,12991.38,152200],["2021-02-18",12991.38,14129.31,12801.72,14034.48,384700],["2021-02-19",14034.48,14508.62,13655.17,14318.97,368200],["2021-02-22",14224.14,14698.28,13465.52,13939.66,293200],["2021-02-23",13750.0,14034.48,13560.34,13750.0,312200],["2021-02-24",13750.0,14224.14,13370.69,13655.17,240600],["2021-02-25",13939.66,14224.14,13560.34,14034.48,325500],["2021-02-26",13465.52,14224.14,13465.52,14224.14,229900],["2021-03-01",14224.14,14982.76,14224.14,14887.93,310300],["2021-03-02",14793.1,15267.24,14413.79,14793.1,166000],["2021-03-03",14698.28,14793.1,13750.0,14508.62,212100],["2021-03-04",14224.14,14982.76,13939.66,14508.62,244700],["2021-03-05",14413.79,14508.62,13939.66,14413.79,146400],["2021-03-08",14603.45,15077.59,14508.62,14603.45,270000],["2021-03-09",14698.28,16025.86,14508.62,16025.86,641600],["2021-03-10",16025.86,16310.34,15646.55,16025.86,302800],["2021-03-11",16025.86,16405.17,15646.55,16120.69,323500],["2021-03-12",15931.03,15931.03,15551.72,15836.21,167200],["2021-03-15",15836.21,16025.86,15551.72,15741.38,144900],["2021-03-16",15741.38,15836.21,15077.59,15836.21,298860],["2021-03-17",15741.38,17827.59,15741.38,17827.59,768000],["2021-03-18",17827.59,18681.03,17448.28,17732.76,350300],["2021-03-19",17922.41,17922.41,16879.31,17163.79,435500],["2021-03-22",17258.62,17258.62,16594.83,17163.79,261610],["2021-03-23",17068.97,18206.9,17068.97,17732.76,425100],["2021-03-24",17732.76,18775.86,17353.45,18396.55,595100],["2021-03-25",18586.21,19534.48,18396.55,18870.69,406200],["2021-03-26",18965.52,18965.52,17827.59,18681.03,315300],["2021-03-29",18681.03,19250.0,18491.38,19155.17,270000],["2021-03-30",19439.66,19439.66,18870.69,19060.34,183200],["2021-03-31",18870.69,18965.52,18586.21,18681.03,171300],["2021-04-01",18965.52,18965.52,18491.38,18681.03,240500],["2021-04-02",18586.21,18965.52,17543.1,18491.38,155000],["2021-04-05",18301.72,18491.38,17922.41,18112.07,223900],["2021-04-06",17922.41,18775.86,17732.76,18112.07,292000],["2021-04-07",18112.07,18870.69,18112.07,18586.21,133000],["2021-04-08",18586.21,18586.21,18301.72,18396.55,92500],["2021-04-09",18301.72,18301.72,18017.24,18112.07,69100],["2021-04-12",18206.9,18586.21,18017.24,18017.24,173800],["2021-04-13",18396.55,18396.55,17448.28,17637.93,232000],["2021-04-14",17353.45,18017.24,17353.45,17637.93,137200],["2021-04-15",17637.93,17827.59,17353.45,17827.59,148500],["2021-04-16",17543.1,17922.41,17163.79,17637.93,57600],["2021-04-19",17543.1,17543.1,17068.97,17353.45,59400],["2021-04-20",17448.28,17543.1,17068.97,17163.79,72900],["2021-04-22",17163.79,17163.79,15931.03,15931.03,126200],["2021-04-23",16405.17,16405.17,15172.41,15836.21,122800],["2021-04-26",15741.38,16974.14,15741.38,16025.86,56700],["2021-04-27",16594.83,16594.83,15646.55,16120.69,36700],["2021-04-28",15646.55,15836.21,15267.24,15646.55,93000],["2021-04-29",16120.69,17543.1,16120.69,16784.48,81100],["2021-05-04",16500.0,16594.83,14793.1,15836.21,159200],["2021-05-05",15931.03,16594.83,15836.21,16120.69,80600],["2021-05-06",16215.52,16784.48,16120.69,16500.0,106000],["2021-05-07",16500.0,16594.83,16120.69,16405.17,84900],["2021-05-10",16120.69,17068.97,16120.69,16879.31,127500],["2021-05-11",16879.31,17732.76,16689.66,17448.28,247100],["2021-05-12",17163.79,17827.59,17163.79,17637.93,119500],["2021-05-13",17543.1,17637.93,17163.79,17163.79,136400],["2021-05-14",17163.79,17448.28,16594.83,17068.97,109300],["2021-05-17",16974.14,17068.97,16594.83,17068.97,109900],["2021-05-18",16784.48,18206.9,16784.48,17732.76,312100],["2021-05-19",17637.93,17732.76,17068.97,17258.62,98200],["2021-05-20",17258.62,18586.21,17258.62,18491.38,299600],["2021-05-21",18396.55,18491.38,17637.93,17637.93,367300],["2021-05-24",18112.07,18206.9,17827.59,18017.24,267500],["2021-05-25",18112.07,18586.21,17827.59,18017.24,256300],["2021-05-26",18206.9,18491.38,17637.93,18206.9,179500],["2021-05-27",18206.9,18965.52,17827.59,18491.38,421600],["2021-05-28",18491.38,20387.93,18017.24,20008.62,696300],["2021-05-31",20008.62,20672.41,19534.48,20577.59,274300],["2021-06-01",20577.59,20577.59,18965.52,19250.0,407000],["2021-06-02",19250.0,21336.21,18301.72,21146.55,659600],["2021-06-03",20767.24,21905.17,20767.24,21620.69,642000],["2021-06-04",21620.69,21810.34,20862.07,21336.21,240400],["2021-06-07",21241.38,21241.38,19439.66,20293.1,301300],["2021-06-08",20387.93,20672.41,19250.0,19250.0,233300],["2021-06-09",19439.66,19818.97,18491.38,19629.31,317600],["2021-06-10",19629.31,20767.24,18965.52,20672.41,283700],["2021-06-11",20862.07,21525.86,20672.41,21051.72,454700],["2021-06-14",21051.72,23706.9,21051.72,23232.76,701000],["2021-06-15",23232.76,24560.34,23232.76,24370.69,300500],["2021-06-16",24370.69,24370.69,22284.48,23327.59,378000],["2021-06-17",23327.59,24275.86,22379.31,23991.38,310700],["2021-06-18",24181.03,25603.45,24086.21,24560.34,272000],["2021-06-21",24844.83,25034.48,24181.03,24370.69,265500],["2021-06-22",24370.69,24655.17,23896.55,23991.38,253900],["2021-06-23",23991.38,24465.52,22758.62,23137.93,556400],["2021-06-24",23137.93,23612.07,22000.0,22379.31,314000],["2021-06-25",22379.31,23517.24,22284.48,23422.41,213200],["2021-06-28",23422.41,23517.24,22663.79,22663.79,218200],["2021-06-29",22948.28,23232.76,22379.31,22663.79,193900],["2021-06-30",22663.79,22663.79,22000.0,22000.0,236400],["2021-07-01",22189.66,23422.41,21525.86,23043.1,453000],["2021-07-02",23043.1,23517.24,22853.45,23043.1,207600],["2021-07-05",23137.93,23137.93,22663.79,22758.62,259400],["2021-07-06",23232.76,23232.76,21146.55,21431.03,244100],["2021-07-07",21431.03,22474.14,20482.76,22284.48,519300],["2021-07-08",22284.48,22284.48,21715.52,22189.66,180700],["2021-07-09",22189.66,22474.14,21336.21,21336.21,145200],["2021-07-12",21620.69,21620.69,18965.52,19818.97,319700],["2021-07-13",20198.28,20767.24,19913.79,20482.76,78200],["2021-07-14",20577.59,20767.24,19913.79,20198.28,108400],["2021-07-15",20198.28,20862.07,19913.79,20862.07,74500],["2021-07-16",20862.07,21146.55,20482.76,20956.9,145900],["2021-07-19",20862.07,22094.83,19060.34,21146.55,281000],["2021-07-20",21146.55,21810.34,21051.72,21715.52,107500],["2021-07-21",21905.17,22474.14,21525.86,21905.17,148400],["2021-07-22",21905.17,23706.9,21905.17,23706.9,614800],["2021-07-23",23706.9,24465.52,23327.59,23327.59,534600],["2021-07-26",23612.07,27405.17,23327.59,27025.86,1569700],["2021-07-27",28448.28,28448.28,26836.21,27025.86,965900],["2021-07-28",27310.34,27405.17,26172.41,26551.72,521700],["2021-07-29",26456.9,27215.52,26077.59,26646.55,626800],["2021-07-30",26646.55,28258.62,26551.72,27500.0,488800],["2021-08-02",27500.0,29301.72,26551.72,28448.28,1347700],["2021-08-03",28637.93,29681.03,28163.79,29301.72,1008300],["2021-08-04",29396.55,29396.55,28448.28,28543.1,591000],["2021-08-05",28448.28,28543.1,27689.66,27974.14,951300],["2021-08-06",27689.66,29870.69,27310.34,28922.41,1452200],["2021-08-09",28922.41,31293.1,28448.28,31293.1,1139400],["2021-08-10",31293.1,34043.1,31293.1,33758.62,1115900],["2021-08-11",33758.62,37551.72,32715.52,37551.72,2028200],["2021-08-12",37551.72,39827.59,32241.38,33663.79,1910600],["2021-08-13",33568.97,36224.14,31008.62,35370.69,1274000],["2021-08-16",35370.69,35560.34,32905.17,33758.62,736100],["2021-08-17",33758.62,33758.62,31862.07,32336.21,836500],["2021-08-18",32336.21,33284.48,31293.1,32336.21,805500],["2021-08-19",32336.21,32715.52,31672.41,32051.72,431700],["2021-08-20",32051.72,33189.66,31767.24,32336.21,916800],["2021-08-23",32241.38,33284.48,31672.41,33189.66,885000],["2021-08-24",33189.66,33663.79,32241.38,32525.86,396300],["2021-08-25",32620.69,32715.52,31577.59,32620.69,427000],["2021-08-26",32620.69,36034.48,32620.69,35560.34,1882300],["2021-08-27",35370.69,36508.62,35181.03,35844.83,743800],["2021-08-30",35844.83,36982.76,35275.86,36508.62,823000],["2021-08-31",36318.97,36982.76,35560.34,36129.31,1021600],["2021-09-01",36413.79,40017.24,35939.66,38310.34,1169900],["2021-09-06",38310.34,39353.45,36982.76,37456.9,648700],["2021-09-07",37456.9,37931.03,35275.86,35939.66,1287700],["2021-09-08",35939.66,35939.66,34896.55,35465.52,723600],["2021-09-09",35465.52,36982.76,35086.21,36603.45,333000],["2021-09-10",36413.79,37077.59,35844.83,36129.31,393800],["2021-09-13",36129.31,37456.9,35086.21,36413.79,757900],["2021-09-14",36034.48,36887.93,35560.34,35939.66,466800],["2021-09-15",35939.66,36318.97,35086.21,36034.48,372000],["2021-09-16",36224.14,37456.9,36034.48,37267.24,1059400],["2021-09-17",37267.24,37931.03,36793.1,37077.59,509400],["2021-09-20",37456.9,37741.38,35560.34,36034.48,684600],["2021-09-21",35086.21,35844.83,34137.93,34896.55,827900],["2021-09-22",34896.55,35181.03,33284.48,34232.76,872600],["2021-09-23",34327.59,34991.38,33474.14,33663.79,467800],["2021-09-24",33663.79,33663.79,32336.21,32620.69,670700],["2021-09-27",32715.52,33663.79,32620.69,32715.52,478900],["2021-09-28",32715.52,33284.48,32241.38,33189.66,307600],["2021-09-29",33189.66,34137.93,32810.34,33853.45,263200],["2021-09-30",33663.79,34801.72,33663.79,34612.07,293200],["2021-10-01",34612.07,34991.38,33189.66,33663.79,275200],["2021-10-04",33474.14,33853.45,32715.52,33474.14,318000],["2021-10-05",33189.66,33663.79,32715.52,33379.31,189500],["2021-10-06",33379.31,34517.24,33094.83,34137.93,314200],["2021-10-07",34137.93,36129.31,33948.28,35939.66,941200],["2021-10-08",36034.48,36982.76,35844.83,36508.62,641200],["2021-10-11",36982.76,37077.59,36034.48,36318.97,500300],["2021-10-12",36413.79,36413.79,35370.69,35844.83,539600],["2021-10-13",35750.0,36318.97,35275.86,35844.83,340400],["2021-10-14",35844.83,36698.28,35560.34,36603.45,544900],["2021-10-15",36793.1,36982.76,36413.79,36603.45,545200],["2021-10-18",36603.45,37456.9,36603.45,37077.59,505100],["2021-10-19",37077.59,37172.41,36413.79,36413.79,382300],["2021-10-20",36413.79,36603.45,35560.34,35939.66,413900],["2021-10-21",35939.66,36698.28,35086.21,36508.62,535000],["2021-10-22",36318.97,36793.1,35844.83,35939.66,175700],["2021-10-25",36129.31,36318.97,35560.34,35844.83,262500],["2021-10-26",35844.83,38310.34,35086.21,38310.34,1371600],["2021-10-27",37931.03,39827.59,37836.21,38215.52,401600],["2021-10-28",38215.52,40301.72,37456.9,40206.9,915700],["2021-10-29",40586.21,41155.17,39258.62,39827.59,587400],["2021-11-01",40301.72,40775.86,39827.59,40017.24,445400],["2021-11-02",40017.24,40017.24,39163.79,39448.28,616900],["2021-11-03",39448.28,39827.59,36793.1,36887.93,830800],["2021-11-04",36982.76,38405.17,36982.76,37362.07,695900],["2021-11-05",37362.07,38310.34,36982.76,37741.38,509121],["2021-11-08",38405.17,39353.45,37836.21,38594.83,451700],["2021-11-09",38594.83,40301.72,38594.83,39543.1,804400],["2021-11-10",39543.1,40017.24,38974.14,39543.1,334400],["2021-11-11",39448.28,39448.28,37931.03,38025.86,593000],["2021-11-12",38025.86,38120.69,37077.59,37646.55,744300],["2021-11-15",37741.38,38215.52,36982.76,37267.24,520300],["2021-11-16",37551.72,39543.1,36508.62,38879.31,870200],["2021-11-17",39353.45,39353.45,37456.9,37931.03,363400],["2021-11-18",37931.03,37931.03,37267.24,37362.07,314500],["2021-11-19",37267.24,37362.07,34612.07,34991.38,1371900],["2021-11-22",34801.72,35086.21,33189.66,33284.48,563400],["2021-11-23",33284.48,34991.38,32810.34,34801.72,323600],["2021-11-24",34896.55,35465.52,34801.72,35181.03,281700],["2021-11-25",35275.86,35275.86,34612.07,34991.38,206100],["2021-11-26",34706.9,34896.55,34137.93,34327.59,271000],["2021-11-29",33663.79,34706.9,32810.34,34517.24,308300],["2021-11-30",34801.72,34801.72,34043.1,34327.59,223600],["2021-12-01",34422.41,34612.07,33758.62,34327.59,152500],["2021-12-02",34327.59,34706.9,34137.93,34517.24,227000],["2021-12-03",34517.24,34706.9,33758.62,33853.45,146200],["2021-12-06",33758.62,34137.93,32241.38,32525.86,277000],["2021-12-07",33189.66,33284.48,32620.69,33094.83,289200],["2021-12-08",33189.66,33284.48,32905.17,33000.0,105300],["2021-12-09",33189.66,33189.66,32715.52,33000.0,124500],["2021-12-10",33000.0,33189.66,32810.34,33000.0,124000],["2021-12-13",33000.0,33189.66,32810.34,33094.83,189400],["2021-12-14",33094.83,33189.66,32715.52,33094.83,174600],["2021-12-15",33189.66,36698.28,33094.83,35560.34,715900],["2021-12-16",35750.0,36034.48,34706.9,34991.38,217600],["2021-12-17",34896.55,35181.03,34137.93,34232.76,237000],["2021-12-20",34327.59,34327.59,33000.0,33379.31,369300],["2021-12-21",33853.45,33853.45,32715.52,33284.48,166000],["2021-12-22",33284.48,33474.14,32715.52,33000.0,211700],["2021-12-23",32905.17,33189.66,31387.93,31956.9,350500],["2021-12-24",31387.93,32431.03,31387.93,32146.55,148000],["2021-12-27",32241.38,32336.21,31482.76,31862.07,256800],["2021-12-28",31577.59,31862.07,31482.76,31577.59,170700],["2021-12-29",31767.24,31767.24,31293.1,31577.59,155400],["2021-12-30",31767.24,31862.07,31577.59,31862.07,131900],["2021-12-31",31767.24,32051.72,31767.24,31956.9,142300],["2022-01-04",31956.9,32146.55,31862.07,32051.72,221200],["2022-01-05",32146.55,32146.55,31577.59,31956.9,263500],["2022-01-06",31956.9,31956.9,31482.76,31482.76,220700],["2022-01-07",31482.76,32620.69,30818.97,32620.69,467400],["2022-01-10",32620.69,32715.52,31293.1,31387.93,180600],["2022-01-11",31198.28,31672.41,30818.97,31103.45,118600],["2022-01-12",31198.28,31956.9,30155.17,30818.97,189900],["2022-01-13",30439.66,31387.93,30250.0,30250.0,148500],["2022-01-14",30344.83,30344.83,29206.9,29301.72,184500],["2022-01-17",29206.9,29870.69,26836.21,27310.34,203500],["2022-01-18",27405.17,27405.17,26077.59,26172.41,181700],["2022-01-19",27025.86,29396.55,26267.24,26646.55,108400],["2022-01-20",27025.86,27500.0,26551.72,27500.0,135500],["2022-01-21",27594.83,28258.62,27500.0,27879.31,79800],["2022-01-24",27784.48,28448.28,27215.52,27405.17,135400],["2022-01-25",26551.72,27500.0,26362.07,27310.34,136300],["2022-01-26",28068.97,30344.83,27974.14,29301.72,251900],["2022-01-27",29017.24,30250.0,28353.45,29301.72,54500],["2022-01-28",29396.55,29586.21,28827.59,29301.72,77000],["2022-02-07",29396.55,32146.55,29301.72,32051.72,431100],["2022-02-08",32051.72,33474.14,32051.72,32810.34,379400],["2022-02-09",33000.0,33000.0,32146.55,32525.86,192400],["2022-02-10",32525.86,32715.52,32146.55,32431.03,152200],["2022-02-11",32431.03,34043.1,32241.38,33379.31,303900],["2022-02-14",33379.31,34517.24,33379.31,34327.59,449400],["2022-02-15",34422.41,34612.07,33189.66,33853.45,191500],["2022-02-16",33853.45,34232.76,33189.66,33568.97,201600],["2022-02-17",33568.97,34896.55,33000.0,34517.24,385300],["2022-02-18",34612.07,35086.21,34137.93,34612.07,277000],["2022-02-21",34612.07,34706.9,33853.45,34043.1,202700],["2022-02-22",34137.93,34137.93,32715.52,33474.14,299400],["2022-02-23",34137.93,34327.59,33284.48,33758.62,171800],["2022-02-24",33758.62,34517.24,33474.14,33853.45,405000],["2022-02-25",33758.62,34896.55,33758.62,34517.24,460400],["2022-02-28",34612.07,35655.17,34612.07,35370.69,361700],["2022-03-01",35370.69,36034.48,34706.9,34991.38,273900],["2022-03-02",34991.38,34991.38,33568.97,34137.93,392600],["2022-03-03",33189.66,36982.76,33000.0,36982.76,1177200],["2022-03-04",37172.41,38784.48,36508.62,36603.45,611900],["2022-03-07",36603.45,38879.31,36603.45,37551.72,549500],["2022-03-08",37456.9,37456.9,34991.38,35560.34,784800],["2022-03-09",36129.31,38784.48,34422.41,37456.9,816900],["2022-03-10",37456.9,37551.72,36508.62,36508.62,243100],["2022-03-11",36508.62,37172.41,35560.34,35655.17,379700],["2022-03-14",34706.9,35655.17,32810.34,33000.0,803500],["2022-03-15",33000.0,33853.45,32241.38,33568.97,376800],["2022-03-16",33568.97,34327.59,33568.97,33853.45,166300],["2022-03-17",33948.28,34232.76,33474.14,33853.45,146000],["2022-03-18",33853.45,34422.41,33758.62,34043.1,180300],["2022-03-21",34043.1,34706.9,34043.1,34612.07,181700],["2022-03-22",34612.07,35086.21,34422.41,34612.07,213500],["2022-03-23",35086.21,35086.21,34137.93,34422.41,204800],["2022-03-24",34422.41,35465.52,33758.62,35086.21,328500],["2022-03-25",35086.21,35655.17,34706.9,35086.21,174000],["2022-03-28",35086.21,36034.48,34896.55,35370.69,454800],["2022-03-29",35560.34,37836.21,35465.52,37362.07,861000],["2022-03-30",37362.07,38405.17,37077.59,37362.07,793200],["2022-03-31",37362.07,38500.0,37362.07,37836.21,622600],["2022-04-01",37836.21,37836.21,36129.31,36698.28,596900],["2022-04-04",36982.76,37836.21,36982.76,37267.24,374700],["2022-04-05",37267.24,39163.79,36887.93,38974.14,980300],["2022-04-06",38879.31,39353.45,38405.17,38689.66,489500],["2022-04-07",38689.66,38689.66,36603.45,37456.9,443300],["2022-04-08",37456.9,37741.38,36034.48,36129.31,457300],["2022-04-12",36318.97,36318.97,33853.45,33853.45,519700],["2022-04-13",35086.21,36224.14,33853.45,36034.48,365900],["2022-04-14",35275.86,36129.31,35275.86,35750.0,107500],["2022-04-15",35844.83,37456.9,35560.34,36034.48,302200],["2022-04-18",36224.14,36982.76,35086.21,35370.69,257200],["2022-04-19",35844.83,37931.03,35750.0,36413.79,800500],["2022-04-20",42577.59,42577.59,35086.21,35655.17,246900],["2022-04-21",34137.93,36034.48,32715.52,34327.59,278200],["2022-04-22",34327.59,34801.72,30439.66,31198.28,799600],["2022-04-25",32525.86,32525.86,27689.66,27974.14,472500],["2022-04-26",27879.31,30818.97,26551.72,30439.66,266800],["2022-04-27",28732.76,30534.48,28732.76,30344.83,178500],["2022-04-28",30344.83,31293.1,29965.52,30250.0,182300],["2022-04-29",30629.31,30818.97,29775.86,30344.83,373100],["2022-05-04",30250.0,31767.24,28732.76,30250.0,325200],["2022-05-05",30250.0,30344.83,28922.41,30155.17,160300],["2022-05-06",29396.55,30155.17,28922.41,29206.9,157000],["2022-05-09",28922.41,29017.24,25318.97,25413.79,374000],["2022-05-10",24655.17,26551.72,23612.07,25982.76,261400],["2022-05-11",25982.76,26931.03,25887.93,26362.07,90900],["2022-05-12",26077.59,26741.38,24181.03,24560.34,163700],["2022-05-13",24560.34,24844.83,22663.79,22758.62,206900],["2022-05-16",22758.62,25129.31,22758.62,23232.76,131000],["2022-05-17",23706.9,24939.66,22284.48,24560.34,148400],["2022-05-18",24465.52,25034.48,24181.03,24181.03,101700],["2022-05-19",24181.03,24275.86,23043.1,24275.86,123700],["2022-05-20",24275.86,24844.83,24181.03,24655.17,116400],["2022-05-23",24750.0,25224.14,23896.55,24465.52,107400],["2022-05-24",24750.0,24750.0,23973.53,24652.94,63300],["2022-05-25",24652.94,26691.18,24555.88,26497.06,227500],["2022-05-26",26497.06,26691.18,25720.59,25914.71,130800],["2022-05-27",26205.88,26302.94,25429.41,26108.82,149300],["2022-05-30",26205.88,26302.94,25235.29,26011.76,155500],["2022-05-31",26011.76,26400.0,25623.53,26108.82,128900],["2022-06-01",26108.82,27273.53,25720.59,26982.35,153900],["2022-06-02",26982.35,27079.41,26302.94,26497.06,172800],["2022-06-03",26788.24,26788.24,26011.76,26205.88,109400],["2022-06-06",26205.88,26885.29,26108.82,26302.94,184700],["2022-06-07",26594.12,26594.12,25138.24,25914.71,261400],["2022-06-08",26205.88,26691.18,25817.65,26205.88,149600],["2022-06-09",26205.88,26400.0,26011.76,26205.88,130600],["2022-06-10",26205.88,26205.88,25235.29,25235.29,166000],["2022-06-13",25235.29,25235.29,22129.41,22420.59,405500],["2022-06-14",22323.53,22808.82,21741.18,22614.71,235800],["2022-06-15",22517.65,22905.88,21352.94,21644.12,236800],["2022-06-16",22323.53,22808.82,21935.29,22226.47,126300],["2022-06-17",22226.47,22226.47,20382.35,20964.71,186300],["2022-06-20",20964.71,20964.71,18150.0,18344.12,257000],["2022-06-21",17955.88,17955.88,17082.35,17858.82,251700],["2022-06-22",18441.18,19120.59,17955.88,18441.18,102900],["2022-06-23",18441.18,18926.47,17470.59,18829.41,76400],["2022-06-24",18538.24,18926.47,18441.18,18829.41,75800],["2022-06-27",18829.41,19897.06,18635.29,19508.82,138200],["2022-06-28",19702.94,20382.35,19702.94,20188.24,108900],["2022-06-29",20188.24,20285.29,19702.94,19994.12,81500],["2022-06-30",19897.06,19994.12,19411.76,19411.76,101900],["2022-07-01",19605.88,19605.88,18441.18,19605.88,119000],["2022-07-04",19897.06,19897.06,19217.65,19217.65,36700],["2022-07-05",19411.76,19508.82,19023.53,19120.59,39800],["2022-07-06",19023.53,19023.53,18441.18,18538.24,94800],["2022-07-07",18538.24,18538.24,18150.0,18247.06,37900],["2022-07-08",18538.24,19314.71,18538.24,19023.53,45800],["2022-07-11",19411.76,19411.76,18538.24,18732.35,45400],["2022-07-12",18829.41,19120.59,18829.41,19023.53,41600],["2022-07-13",19120.59,19605.88,19120.59,19411.76,74000],["2022-07-14",19023.53,19411.76,19023.53,19314.71,32100],["2022-07-15",19217.65,19702.94,19120.59,19217.65,74600],["2022-07-18",19702.94,19702.94,19314.71,19411.76,62200],["2022-07-19",19023.53,19508.82,19023.53,19411.76,73200],["2022-07-20",19411.76,20188.24,19411.76,20091.18,190600],["2022-07-21",19897.06,21158.82,19897.06,20479.41,122200],["2022-07-22",20576.47,20964.71,20285.29,20285.29,93900],["2022-07-25",20188.24,20285.29,19508.82,19605.88,114800],["2022-07-26",19800.0,19800.0,19314.71,19314.71,66100],["2022-07-27",19508.82,19508.82,19023.53,19314.71,65700],["2022-07-28",19800.0,20188.24,19411.76,19702.94,52600],["2022-07-29",19897.06,19897.06,19605.88,19605.88,78400],["2022-08-01",19800.0,19897.06,19508.82,19702.94,115300],["2022-08-02",19800.0,20382.35,19800.0,20188.24,133600],["2022-08-03",20188.24,20964.71,19994.12,20673.53,187000],["2022-08-04",20867.65,21061.76,20479.41,20576.47,136700],["2022-08-05",20576.47,20576.47,20188.24,20479.41,84100],["2022-08-08",20576.47,21061.76,20479.41,21061.76,133800],["2022-08-09",20770.59,21838.24,20770.59,21741.18,168500],["2022-08-10",21741.18,21838.24,21352.94,21644.12,105900],["2022-08-11",21741.18,21935.29,20770.59,21352.94,249900],["2022-08-12",21255.88,21352.94,20867.65,21255.88,107600],["2022-08-15",21255.88,21741.18,21061.76,21352.94,90800],["2022-08-16",21352.94,21352.94,21158.82,21158.82,70100],["2022-08-17",21352.94,21450.0,20867.65,21158.82,120100],["2022-08-18",21158.82,21158.82,20867.65,20964.71,75400],["2022-08-19",21158.82,21158.82,20673.53,20867.65,110100],["2022-08-22",20770.59,20770.59,19800.0,19994.12,143200],["2022-08-23",19994.12,20285.29,19702.94,20285.29,103300],["2022-08-24",20188.24,20673.53,20091.18,20091.18,90100],["2022-08-25",20382.35,20382.35,20091.18,20382.35,70300],["2022-08-26",20382.35,20673.53,20382.35,20382.35,88200],["2022-08-29",19897.06,20382.35,19411.76,20382.35,107800],["2022-08-30",20382.35,20479.41,19897.06,19994.12,48200],["2022-08-31",19994.12,20188.24,19897.06,20188.24,36000],["2022-09-05",20091.18,20382.35,19994.12,20188.24,29900],["2022-09-06",20188.24,20285.29,20091.18,20091.18,34000],["2022-09-07",20091.18,20091.18,19411.76,19702.94,96900],["2022-09-08",19411.76,19702.94,19120.59,19217.65,66300],["2022-09-09",19217.65,19314.71,18829.41,19314.71,103100],["2022-09-12",19411.76,19411.76,19023.53,19023.53,43200],["2022-09-13",19120.59,19120.59,18926.47,19120.59,24500],["2022-09-14",18441.18,18829.41,18441.18,18829.41,76600],["2022-09-15",18829.41,19023.53,18635.29,18829.41,33100],["2022-09-16",18635.29,18732.35,18344.12,18441.18,56600],["2022-09-19",18150.0,18441.18,17470.59,17664.71,75700],["2022-09-20",17664.71,17858.82,17276.47,17858.82,53800],["2022-09-21",17858.82,17858.82,17567.65,17664.71,30600],["2022-09-22",17567.65,17858.82,17470.59,17858.82,48200],["2022-09-23",17761.76,17858.82,17470.59,17567.65,81300],["2022-09-26",17664.71,17664.71,16305.88,16694.12,76500],["2022-09-27",16791.18,16888.24,16402.94,16597.06,56700],["2022-09-28",16597.06,16791.18,16014.71,16305.88,58000],["2022-09-29",16402.94,16597.06,16208.82,16208.82,23200],["2022-09-30",16402.94,16402.94,15141.18,15820.59,49900],["2022-10-03",15917.65,16014.71,14850.0,15141.18,25600],["2022-10-04",15529.41,15529.41,14850.0,15044.12,37500],["2022-10-05",15529.41,15529.41,15238.24,15432.35,37000],["2022-10-06",15529.41,15529.41,14558.82,14655.88,40300],["2022-10-07",14655.88,14655.88,13102.94,14073.53,50700],["2022-10-10",13588.24,13879.41,13394.12,13879.41,38500],["2022-10-11",13782.35,13782.35,12617.65,12617.65,77700],["2022-10-12",13200.0,13491.18,11258.82,13394.12,59200],["2022-10-13",13102.94,13588.24,13005.88,13588.24,26300],["2022-10-14",13782.35,14752.94,13782.35,14461.76,91900],["2022-10-17",14461.76,14947.06,14364.71,14461.76,37300],["2022-10-18",14752.94,15044.12,14655.88,14752.94,60000],["2022-10-19",14947.06,14947.06,14170.59,14752.94,21200],["2022-10-20",14655.88,14655.88,14073.53,14364.71,24000],["2022-10-21",14073.53,14267.65,13394.12,13588.24,78900],["2022-10-24",13102.94,13782.35,12229.41,12908.82,58500],["2022-10-25",12714.71,13102.94,10870.59,12714.71,86700],["2022-10-26",12908.82,12908.82,12617.65,12714.71,22100],["2022-10-27",13102.94,13297.06,12811.76,13297.06,42000],["2022-10-28",13102.94,13588.24,13102.94,13394.12,44000],["2022-10-31",13394.12,13491.18,12908.82,13102.94,22800],["2022-11-01",13200.0,13200.0,12908.82,12908.82,29300],["2022-11-02",13005.88,13005.88,12520.59,12617.65,99800],["2022-11-03",12617.65,12617.65,12423.53,12520.59,21800],["2022-11-04",12326.47,12617.65,11744.12,12326.47,29600],["2022-11-07",12326.47,12326.47,11744.12,11841.18,32000],["2022-11-08",11938.24,12035.29,11647.06,11647.06,21600],["2022-11-09",11841.18,12035.29,11550.0,11550.0,42200],["2022-11-10",11647.06,11647.06,10191.18,10482.35,32900],["2022-11-11",10482.35,10676.47,9414.71,9900.0,75700],["2022-11-14",8929.41,9705.88,8832.35,9026.47,45100],["2022-11-15",9026.47,9026.47,7958.82,8055.88,115900],["2022-11-16",8152.94,9220.59,7473.53,9123.53,74800],["2022-11-17",9414.71,9705.88,9317.65,9705.88,114500],["2022-11-18",10676.47,10676.47,9608.82,10482.35,33200],["2022-11-21",10482.35,10870.59,10482.35,10676.47,42900],["2022-11-22",10773.53,11550.0,10773.53,11161.76,52500],["2022-11-23",11161.76,11452.94,10676.47,10773.53,21000],["2022-11-24",10773.53,10967.65,10482.35,10773.53,16800],["2022-11-25",11064.71,11161.76,10773.53,11161.76,26200],["2022-11-28",11647.06,11938.24,11355.88,11841.18,43300],["2022-11-29",12132.35,12423.53,11841.18,12423.53,44100],["2022-11-30",12132.35,12423.53,12132.35,12229.41,45400],["2022-12-01",12617.65,12908.82,12423.53,12520.59,103200],["2022-12-02",12035.29,12617.65,12035.29,12520.59,79100],["2022-12-05",12617.65,12811.76,12520.59,12617.65,72700],["2022-12-06",12617.65,13394.12,12326.47,12714.71,211700],["2022-12-07",13005.88,13102.94,12423.53,12520.59,66700],["2022-12-08",12617.65,13102.94,12326.47,12617.65,76100],["2022-12-09",12423.53,12811.76,12229.41,12229.41,57500],["2022-12-12",12423.53,12714.71,12229.41,12326.47,110400],["2022-12-13",12132.35,12617.65,12132.35,12617.65,46500],["2022-12-14",12520.59,12714.71,12423.53,12714.71,84300],["2022-12-15",12714.71,12714.71,12326.47,12617.65,54500],["2022-12-16",12520.59,12520.59,12326.47,12423.53,67200],["2022-12-19",12714.71,12714.71,12423.53,12423.53,39600],["2022-12-20",12423.53,12423.53,11841.18,12132.35,51800],["2022-12-21",12132.35,12132.35,11647.06,11647.06,52000],["2022-12-22",11647.06,11841.18,11452.94,11744.12,38400],["2022-12-23",12423.53,12423.53,11647.06,11744.12,11100],["2022-12-26",11550.0,11841.18,11161.76,11258.82,18700],["2022-12-27",11452.94,11550.0,11258.82,11550.0,36800],["2022-12-28",11258.82,11841.18,11258.82,11647.06,15000],["2022-12-29",11452.94,13297.06,11452.94,13200.0,30800],["2022-12-30",11452.94,13200.0,10482.35,12423.53,21600],["2023-01-03",12326.47,12617.65,12326.47,12617.65,45900],["2023-01-04",12617.65,12617.65,12229.41,12423.53,35200],["2023-01-05",12423.53,12617.65,12229.41,12423.53,64000],["2023-01-06",12423.53,12617.65,12132.35,12326.47,16500],["2023-01-09",12423.53,12423.53,12132.35,12229.41,30500],["2023-01-10",12229.41,12229.41,12035.29,12035.29,10300],["2023-01-11",12520.59,12520.59,12132.35,12326.47,30900],["2023-01-12",12132.35,12229.41,12132.35,12229.41,22200],["2023-01-13",12132.35,12617.65,12132.35,12132.35,37400],["2023-01-16",12132.35,12229.41,12132.35,12132.35,15400],["2023-01-17",12132.35,12326.47,12035.29,12326.47,54900],["2023-01-18",12520.59,12520.59,12229.41,12326.47,31900],["2023-01-19",12423.53,12520.59,12326.47,12423.53,46100],["2023-01-27",12617.65,13102.94,12520.59,12908.82,103800],["2023-01-30",12908.82,13976.47,12811.76,13491.18,155800],["2023-01-31",13491.18,13976.47,13200.0,13685.29,121600],["2023-02-01",13491.18,14073.53,13005.88,13102.94,124500],["2023-02-02",13200.0,13200.0,12811.76,13005.88,115900],["2023-02-03",13005.88,13005.88,11647.06,12617.65,79500],["2023-02-06",13005.88,13005.88,12423.53,12617.65,37200],["2023-02-07",12714.71,12714.71,11744.12,12326.47,63200],["2023-02-08",12326.47,12617.65,12132.35,12229.41,51600],["2023-02-09",12132.35,12520.59,11938.24,12423.53,14500],["2023-02-10",12326.47,12423.53,12132.35,12326.47,25500],["2023-02-13",12326.47,12326.47,11744.12,11938.24,34900],["2023-02-14",12132.35,12132.35,11744.12,11938.24,13500],["2023-02-15",12035.29,12229.41,11938.24,11938.24,26800],["2023-02-16",11938.24,12132.35,11841.18,11841.18,36000],["2023-02-17",12035.29,12229.41,12035.29,12035.29,37400],["2023-02-20",12520.59,12520.59,12132.35,12423.53,59200],["2023-02-21",12423.53,12520.59,12132.35,12423.53,62700],["2023-02-22",12132.35,12229.41,12035.29,12035.29,44800],["2023-02-23",12132.35,12229.41,11744.12,12229.41,46500],["2023-02-24",12229.41,12229.41,11647.06,11938.24,26600],["2023-02-27",11647.06,11841.18,11647.06,11744.12,15800],["2023-02-28",11938.24,11938.24,11452.94,11647.06,13300],["2023-03-01",11647.06,11744.12,11452.94,11647.06,30500],["2023-03-02",11550.0,11841.18,11550.0,11647.06,15900],["2023-03-03",11744.12,11841.18,11550.0,11550.0,26900],["2023-03-06",11744.12,11938.24,11550.0,11647.06,33900],["2023-03-07",11744.12,11744.12,11550.0,11647.06,14200],["2023-03-08",11550.0,12132.35,11550.0,11938.24,63900],["2023-03-09",11647.06,12035.29,11647.06,12035.29,19200],["2023-03-10",12035.29,12229.41,12035.29,12035.29,52700],["2023-03-13",11744.12,12035.29,11647.06,11938.24,16900],["2023-03-14",11841.18,11841.18,11452.94,11647.06,31300],["2023-03-15",11841.18,12132.35,11647.06,12132.35,39100],["2023-03-16",11647.06,11841.18,11550.0,11841.18,34100],["2023-03-17",11841.18,11841.18,11647.06,11647.06,8400],["2023-03-20",11647.06,11744.12,11258.82,11647.06,20900],["2023-03-21",11647.06,11647.06,11550.0,11550.0,9600],["2023-03-22",11647.06,11647.06,11550.0,11550.0,17700],["2023-03-23",11550.0,11647.06,11550.0,11647.06,11300],["2023-03-24",11550.0,11647.06,11452.94,11550.0,18800],["2023-03-27",11550.0,11744.12,11550.0,11550.0,15500],["2023-03-28",11647.06,11744.12,11550.0,11647.06,22200],["2023-03-29",11647.06,11647.06,11550.0,11550.0,6200],["2023-03-30",11841.18,12035.29,11647.06,12035.29,68300],["2023-03-31",12132.35,12132.35,11841.18,11841.18,12800],["2023-04-03",12132.35,12132.35,11841.18,11938.24,26000],["2023-04-04",11938.24,12326.47,11841.18,11938.24,75600],["2023-04-05",12132.35,12326.47,12035.29,12326.47,60100],["2023-04-06",12326.47,12423.53,12132.35,12132.35,74800],["2023-04-07",12326.47,12326.47,11938.24,12132.35,33600],["2023-04-10",12132.35,12229.41,11938.24,12132.35,41900],["2023-04-11",12132.35,12132.35,11938.24,12035.29,23800],["2023-04-12",12035.29,12229.41,11938.24,12035.29,55300],["2023-04-13",12229.41,12326.47,12035.29,12229.41,59800],["2023-04-14",12132.35,12229.41,12035.29,12035.29,23800],["2023-04-17",11938.24,12132.35,11841.18,11938.24,29600],["2023-04-18",12035.29,12035.29,11841.18,12035.29,30300],["2023-04-19",12132.35,12811.76,12132.35,12617.65,275200],["2023-04-20",12520.59,12908.82,12520.59,12714.71,113100],["2023-04-21",12714.71,12811.76,12229.41,12423.53,99900],["2023-04-24",12520.59,12520.59,12132.35,12132.35,74700],["2023-04-25",12229.41,13102.94,12229.41,12714.71,129100],["2023-04-26",12714.71,12811.76,12423.53,12811.76,71400],["2023-04-27",12811.76,13102.94,12617.65,12714.71,107400],["2023-04-28",12714.71,12908.82,12520.59,12811.76,39500],["2023-05-04",12617.65,13102.94,12423.53,12423.53,39000],["2023-05-05",12617.65,12617.65,12423.53,12423.53,34600],["2023-05-08",12423.53,12908.82,12423.53,12423.53,38800],["2023-05-09",12714.71,12714.71,12326.47,12326.47,68100],["2023-05-10",12520.59,12617.65,12229.41,12520.59,119800],["2023-05-11",12520.59,12714.71,12326.47,12617.65,73500],["2023-05-12",12617.65,13102.94,12617.65,13005.88,232300],["2023-05-15",13005.88,13394.12,12908.82,13005.88,118200],["2023-05-16",13200.0,13200.0,12714.71,13005.88,77300],["2023-05-17",13005.88,13005.88,12617.65,12811.76,95000],["2023-05-18",12714.71,12908.82,12617.65,12811.76,46800],["2023-05-19",12617.65,12811.76,12617.65,12714.71,55800],["2023-05-22",12617.65,13102.94,12617.65,13005.88,83300],["2023-05-23",12908.82,13297.06,12811.76,13200.0,93000],["2023-05-24",13200.0,13394.12,13102.94,13102.94,88200],["2023-05-25",13102.94,13297.06,13005.88,13200.0,86400],["2023-05-26",13200.0,14558.82,13200.0,14267.65,348100],["2023-05-29",14267.65,14752.94,14267.65,14752.94,102100],["2023-05-30",14752.94,15044.12,14364.71,14850.0,137800],["2023-05-31",14752.94,15238.24,14655.88,15044.12,123200],["2023-06-01",15238.24,15238.24,14655.88,14850.0,89500],["2023-06-02",14850.0,15335.29,14850.0,15238.24,124500],["2023-06-05",15238.24,16305.88,15238.24,15723.53,161600],["2023-06-06",15917.65,16014.71,15626.47,16014.71,97600],["2023-06-07",15917.65,16111.76,15723.53,15820.59,98800],["2023-06-08",15917.65,15917.65,15335.29,15432.35,93400],["2023-06-09",15141.18,15529.41,15141.18,15238.24,101800],["2023-06-12",15626.47,15626.47,15044.12,15432.35,69200],["2023-06-13",15335.29,15529.41,15044.12,15335.29,58600],["2023-06-14",15335.29,15432.35,15141.18,15238.24,24100],["2023-06-15",15335.29,15335.29,15044.12,15238.24,31200],["2023-06-16",15529.41,15917.65,15238.24,15432.35,175000],["2023-06-19",15044.12,15432.35,15044.12,15141.18,20400],["2023-06-20",15141.18,15238.24,14947.06,15238.24,42100],["2023-06-21",15141.18,15529.41,15141.18,15529.41,46500],["2023-06-22",15529.41,15820.59,15432.35,15723.53,106400],["2023-06-23",15820.59,16014.71,15723.53,15917.65,97200],["2023-06-26",16014.71,16014.71,15238.24,15723.53,57200],["2023-06-27",15723.53,16597.06,15723.53,16208.82,149100],["2023-06-28",16208.82,16208.82,15820.59,15820.59,45200],["2023-06-29",15820.59,15917.65,15432.35,15432.35,101700],["2023-06-30",15432.35,15529.41,15432.35,15432.35,26800],["2023-07-03",15432.35,15529.41,15238.24,15335.29,33700],["2023-07-04",15432.35,15529.41,15432.35,15432.35,27900],["2023-07-05",15529.41,15917.65,15529.41,15529.41,51200],["2023-07-06",15626.47,15626.47,15238.24,15432.35,51500],["2023-07-07",15529.41,15626.47,15238.24,15626.47,51400],["2023-07-10",15820.59,15820.59,15529.41,15723.53,59500],["2023-07-11",15820.59,15820.59,15432.35,15529.41,70000],["2023-07-12",15529.41,15723.53,15529.41,15626.47,61800],["2023-07-13",15529.41,15723.53,15529.41,15626.47,37100],["2023-07-14",15917.65,16305.88,15723.53,16208.82,167000],["2023-07-17",16305.88,16888.24,16305.88,16500.0,131300],["2023-07-18",16500.0,16500.0,15723.53,16208.82,85800],["2023-07-19",16305.88,16402.94,15820.59,15917.65,76900],["2023-07-20",15723.53,16500.0,15723.53,16500.0,98500],["2023-07-21",16597.06,16694.12,16305.88,16402.94,42100],["2023-07-24",16402.94,16985.29,16402.94,16888.24,96300],["2023-07-25",16888.24,16888.24,16500.0,16500.0,44400],["2023-07-26",16500.0,16500.0,16208.82,16500.0,61800],["2023-07-27",16500.0,16500.0,16111.76,16208.82,70100],["2023-07-28",16500.0,17082.35,16305.88,17082.35,334500],["2023-07-31",17082.35,17664.71,16791.18,17470.59,156100],["2023-08-01",17664.71,17761.76,16694.12,16791.18,21430020],["2023-08-02",16694.12,17082.35,16597.06,16985.29,90400],["2023-08-03",16985.29,16985.29,16597.06,16791.18,78900],["2023-08-04",16694.12,16791.18,16500.0,16791.18,125600],["2023-08-07",16791.18,17082.35,16694.12,16888.24,73900],["2023-08-08",17082.35,17276.47,16791.18,16985.29,120200],["2023-08-09",16985.29,17276.47,16888.24,17276.47,105900],["2023-08-10",17082.35,17664.71,17082.35,17276.47,180800],["2023-08-11",17373.53,17373.53,17082.35,17276.47,58200],["2023-08-14",17276.47,18538.24,17276.47,18150.0,337600],["2023-08-15",18247.06,19702.94,17955.88,19411.76,367200],["2023-08-16",19508.82,19605.88,18926.47,19217.65,134300],["2023-08-17",19217.65,19800.0,18732.35,19023.53,166000],["2023-08-18",19217.65,19217.65,17179.41,17761.76,326200],["2023-08-21",17955.88,17955.88,16985.29,17470.59,82200],["2023-08-22",18052.94,18052.94,16694.12,17470.59,125500],["2023-08-23",17470.59,17761.76,17276.47,17567.65,45100],["2023-08-24",19411.76,19411.76,17664.71,17955.88,67300],["2023-08-25",17955.88,18247.06,17761.76,17955.88,67400],["2023-08-28",17955.88,18829.41,17858.82,18732.35,106700],["2023-08-29",19023.53,19023.53,18344.12,18732.35,130000],["2023-08-30",18441.18,19023.53,18441.18,18926.47,88600],["2023-08-31",18926.47,19411.76,18926.47,19120.59,185900],["2023-09-05",19120.59,19702.94,18829.41,18926.47,90600],["2023-09-06",18926.47,19023.53,18441.18,18538.24,139200],["2023-09-07",18538.24,19314.71,18441.18,18829.41,126800],["2023-09-08",18829.41,19897.06,18441.18,19508.82,324800],["2023-09-11",19897.06,19994.12,18926.47,19217.65,147500],["2023-09-12",19217.65,19411.76,18926.47,19217.65,101600],["2023-09-13",19120.59,19508.82,19023.53,19314.71,128200],["2023-09-14",19411.76,19508.82,18926.47,19120.59,113200],["2023-09-15",19217.65,19314.71,18732.35,18926.47,101800],["2023-09-18",18926.47,19217.65,18732.35,18829.41,75900],["2023-09-19",18926.47,19120.59,18732.35,18926.47,55200],["2023-09-20",18926.47,19411.76,18829.41,19411.76,149700],["2023-09-21",19605.88,19994.12,19314.71,19702.94,260000],["2023-09-22",19000.0,20000.0,19000.0,19500.0,166100],["2023-09-25",19500.0,19900.0,18800.0,19200.0,214300],["2023-09-26",18500.0,19400.0,18500.0,18900.0,121500],["2023-09-27",18500.0,18800.0,17800.0,18600.0,119200],["2023-09-28",18700.0,19600.0,18500.0,19200.0,139700],["2023-09-29",19200.0,19800.0,19200.0,19500.0,110200],["2023-10-02",19700.0,20500.0,19400.0,19600.0,498600],["2023-10-03",19800.0,19800.0,18200.0,18700.0,134000],["2023-10-04",18600.0,19500.0,18300.0,19200.0,91200],["2023-10-05",18800.0,19600.0,18600.0,18600.0,76200],["2023-10-06",18900.0,18900.0,18300.0,18600.0,89200],["2023-10-09",18500.0,18900.0,18500.0,18800.0,78900],["2023-10-10",19000.0,19500.0,19000.0,19200.0,161000],["2023-10-11",19200.0,19600.0,19200.0,19600.0,161200],["2023-10-12",19500.0,19600.0,19500.0,19500.0,121500],["2023-10-13",19400.0,19400.0,19200.0,19400.0,52500],["2023-10-16",19500.0,19900.0,19300.0,19300.0,87100],["2023-10-17",19600.0,19700.0,18500.0,18600.0,75300],["2023-10-18",19000.0,19000.0,17900.0,18300.0,193100],["2023-10-19",18200.0,18200.0,17200.0,17400.0,112800],["2023-10-20",17300.0,18100.0,17200.0,18100.0,83100],["2023-10-23",18000.0,18100.0,17400.0,17700.0,40500],["2023-10-24",17800.0,17800.0,17400.0,17700.0,14800],["2023-10-25",17800.0,17900.0,17300.0,17300.0,32800],["2023-10-26",17600.0,17900.0,16200.0,16500.0,170900],["2023-10-27",16800.0,16800.0,16300.0,16700.0,67900],["2023-10-30",17000.0,17000.0,16400.0,16500.0,15800],["2023-10-31",16300.0,16500.0,15500.0,15900.0,87300],["2023-11-01",15900.0,16000.0,15600.0,16000.0,22400],["2023-11-02",16200.0,16900.0,16200.0,16900.0,45800],["2023-11-03",17000.0,17200.0,16500.0,16600.0,20000],["2023-11-06",16700.0,17000.0,16700.0,16800.0,39200],["2023-11-07",16900.0,17000.0,16500.0,16500.0,16000],["2023-11-08",16700.0,17200.0,16700.0,17100.0,72900],["2023-11-09",17100.0,17300.0,16900.0,17000.0,90100],["2023-11-10",16800.0,17000.0,16700.0,16700.0,66600],["2023-11-13",16700.0,16900.0,16300.0,16500.0,78000],["2023-11-14",16800.0,17000.0,16700.0,16900.0,103600],["2023-11-15",17100.0,17400.0,17100.0,17100.0,65700],["2023-11-16",17200.0,17200.0,17000.0,17200.0,52700],["2023-11-17",17000.0,17300.0,16700.0,16800.0,72300],["2023-11-20",16600.0,16900.0,16600.0,16900.0,45300],["2023-11-21",17000.0,17100.0,16800.0,16900.0,27300],["2023-11-22",16900.0,16900.0,16700.0,16900.0,42400],["2023-11-23",17000.0,17000.0,16400.0,16400.0,62400],["2023-11-24",16400.0,16600.0,16000.0,16600.0,80100],["2023-11-27",16600.0,16900.0,16400.0,16500.0,16300],["2023-11-28",16300.0,16400.0,15900.0,16400.0,45600],["2023-11-29",16600.0,16600.0,16000.0,16200.0,75900],["2023-11-30",16300.0,16700.0,16200.0,16300.0,52700],["2023-12-01",16300.0,16400.0,16100.0,16200.0,57200],["2023-12-04",16500.0,16600.0,16400.0,16500.0,84000],["2023-12-05",16500.0,16700.0,16500.0,16600.0,43400],["2023-12-06",16500.0,16800.0,16500.0,16700.0,45200],["2023-12-07",16900.0,16900.0,16500.0,16900.0,73300],["2023-12-08",16800.0,16900.0,16600.0,16700.0,26500],["2023-12-11",16800.0,16800.0,16600.0,16700.0,17600],["2023-12-12",16600.0,16800.0,16600.0,16800.0,20300],["2023-12-13",16800.0,16800.0,16500.0,16500.0,46300],["2023-12-14",16600.0,16600.0,16000.0,16400.0,73000],["2023-12-15",16200.0,16400.0,16000.0,16100.0,52000],["2023-12-18",16200.0,16200.0,15900.0,16000.0,34800],["2023-12-19",16000.0,16000.0,15800.0,16000.0,26000],["2023-12-20",15900.0,16400.0,15900.0,16300.0,84300],["2023-12-21",16200.0,16300.0,16000.0,16200.0,17100],["2023-12-22",16300.0,16300.0,16200.0,16300.0,22800],["2023-12-25",16400.0,16800.0,16300.0,16800.0,82100],["2023-12-26",16800.0,17300.0,16800.0,17300.0,111100],["2023-12-27",17300.0,17300.0,17000.0,17100.0,72400],["2023-12-28",17200.0,17300.0,17100.0,17200.0,38600],["2023-12-29",17200.0,17300.0,17100.0,17200.0,43900],["2024-01-02",17300.0,17300.0,17000.0,17100.0,31400],["2024-01-03",17000.0,17300.0,17000.0,17200.0,43500],["2024-01-04",17100.0,17200.0,16900.0,17100.0,59200],["2024-01-05",17000.0,17000.0,16800.0,17000.0,34900],["2024-01-08",17000.0,17100.0,17000.0,17100.0,17500],["2024-01-09",17100.0,17100.0,16800.0,16900.0,38900],["2024-01-10",16900.0,17400.0,16700.0,17100.0,87700],["2024-01-11",17200.0,17300.0,17000.0,17100.0,11000],["2024-01-12",17300.0,17400.0,16600.0,16600.0,51700],["2024-01-15",17000.0,17000.0,16600.0,16600.0,17900],["2024-01-16",16800.0,16800.0,16600.0,16800.0,13100],["2024-01-17",16800.0,16800.0,16600.0,16700.0,18900],["2024-01-18",16700.0,16800.0,16600.0,16700.0,19100],["2024-01-19",16700.0,16700.0,16600.0,16600.0,38900],["2024-01-22",16700.0,16700.0,16400.0,16600.0,61800],["2024-01-23",16600.0,16700.0,16400.0,16600.0,18200],["2024-01-24",16600.0,16600.0,16300.0,16400.0,24800],["2024-01-25",16400.0,16400.0,16300.0,16400.0,41100],["2024-01-26",16400.0,16800.0,16400.0,16500.0,69000],["2024-01-29",16400.0,17400.0,16400.0,17400.0,171100],["2024-01-30",17400.0,18500.0,17300.0,18100.0,224900],["2024-01-31",18100.0,18100.0,17800.0,18000.0,190600],["2024-02-01",18000.0,18100.0,17700.0,17900.0,117100],["2024-02-02",18000.0,18300.0,18000.0,18100.0,69100],["2024-02-05",18100.0,18700.0,18000.0,18400.0,57000],["2024-02-06",18200.0,18800.0,18200.0,18800.0,126900],["2024-02-07",18700.0,18800.0,18700.0,18800.0,78300],["2024-02-15",18700.0,18900.0,18700.0,18900.0,84900],["2024-02-16",18900.0,19400.0,18800.0,19300.0,84900],["2024-02-19",19300.0,19900.0,19100.0,19300.0,132500],["2024-02-20",19300.0,19500.0,19200.0,19400.0,78600],["2024-02-21",19400.0,19400.0,18900.0,19200.0,90700],["2024-02-22",19400.0,19400.0,19200.0,19300.0,68600],["2024-02-23",19300.0,19400.0,18900.0,19000.0,129600],["2024-02-26",19100.0,19500.0,18900.0,19400.0,52500],["2024-02-27",19200.0,19500.0,19000.0,19200.0,31900],["2024-02-28",19200.0,19400.0,19100.0,19300.0,46700],["2024-02-29",19400.0,19400.0,18800.0,18900.0,48700],["2024-03-01",19200.0,19500.0,18900.0,19500.0,92800],["2024-03-04",19500.0,19800.0,19400.0,19600.0,68600],["2024-03-05",19600.0,19600.0,19300.0,19500.0,24600],["2024-03-06",19400.0,19500.0,19000.0,19100.0,53600],["2024-03-07",19100.0,19400.0,19000.0,19300.0,53000],["2024-03-08",19200.0,19500.0,19100.0,19300.0,144900],["2024-03-11",19400.0,19500.0,19200.0,19200.0,26900],["2024-03-12",19200.0,19400.0,19100.0,19300.0,31800],["2024-03-13",19300.0,20000.0,19300.0,19800.0,124100],["2024-03-14",20000.0,21500.0,19800.0,20700.0,225500],["2024-03-15",20800.0,21000.0,20400.0,20900.0,77500],["2024-03-18",20900.0,21200.0,19500.0,20200.0,113000],["2024-03-19",20200.0,20200.0,19700.0,20000.0,45000],["2024-03-20",20000.0,20500.0,19700.0,20500.0,48200],["2024-03-21",20500.0,20500.0,20200.0,20400.0,56900],["2024-03-22",20300.0,20600.0,20100.0,20600.0,51700],["2024-03-25",20700.0,20700.0,20000.0,20000.0,48200],["2024-03-26",20100.0,20400.0,19500.0,20100.0,44000],["2024-03-27",20300.0,20800.0,20100.0,20600.0,95100],["2024-03-28",20400.0,20600.0,20300.0,20400.0,41500],["2024-03-29",20500.0,20500.0,20000.0,20300.0,43200],["2024-04-01",20300.0,20400.0,19900.0,20400.0,48900],["2024-04-02",20400.0,20400.0,20000.0,20200.0,50400],["2024-04-03",20200.0,20500.0,20100.0,20100.0,48400],["2024-04-04",20200.0,20200.0,19800.0,19900.0,68600],["2024-04-05",19800.0,19900.0,19600.0,19800.0,119300],["2024-04-08",19800.0,19800.0,19300.0,19600.0,58600],["2024-04-09",19600.0,19600.0,19400.0,19500.0,24900],["2024-04-10",19600.0,19900.0,19500.0,19700.0,27000],["2024-04-11",19600.0,19800.0,19600.0,19700.0,23800],["2024-04-12",19900.0,19900.0,19700.0,19700.0,22800],["2024-04-15",19700.0,19800.0,18900.0,19100.0,125900],["2024-04-16",18600.0,19100.0,18100.0,18900.0,138500],["2024-04-17",18900.0,19000.0,18600.0,18800.0,10100],["2024-04-19",18600.0,18600.0,18000.0,18300.0,33400],["2024-04-22",18300.0,18500.0,18200.0,18300.0,11500],["2024-04-23",18400.0,18400.0,17900.0,18000.0,29100],["2024-04-24",18200.0,18400.0,18000.0,18400.0,31500],["2024-04-25",18300.0,18400.0,18100.0,18300.0,19300],["2024-04-26",18300.0,18500.0,18000.0,18400.0,26900],["2024-05-02",18600.0,18600.0,18000.0,18300.0,18100],["2024-05-03",18300.0,18400.0,18100.0,18200.0,29300],["2024-05-06",18300.0,18900.0,18200.0,18900.0,86000],["2024-05-07",19000.0,19300.0,18900.0,19300.0,42300],["2024-05-08",19200.0,19400.0,19200.0,19300.0,18400],["2024-05-09",19300.0,21200.0,19300.0,20700.0,255600],["2024-05-10",20500.0,21200.0,20000.0,20500.0,91000],["2024-05-13",20700.0,20700.0,19800.0,20300.0,71000],["2024-05-14",20300.0,20300.0,19700.0,20100.0,39900],["2024-05-15",20000.0,22000.0,20000.0,21300.0,214700],["2024-05-16",21400.0,21700.0,21000.0,21300.0,93200],["2024-05-17",21300.0,21300.0,20300.0,20700.0,114100],["2024-05-20",20800.0,21300.0,20700.0,21000.0,148500],["2024-05-21",20900.0,23700.0,20900.0,23000.0,254800],["2024-05-22",22900.0,23500.0,22400.0,22800.0,236200],["2024-05-23",23000.0,23000.0,22000.0,22600.0,134100],["2024-05-24",22400.0,22900.0,21400.0,22400.0,214900],["2024-05-27",22400.0,23400.0,22300.0,22600.0,92900],["2024-05-28",22600.0,23000.0,22500.0,23000.0,57300],["2024-05-29",22600.0,22800.0,22100.0,22800.0,91200],["2024-05-30",22500.0,22700.0,22000.0,22700.0,116400],["2024-05-31",22200.0,22600.0,22100.0,22500.0,44000],["2024-06-03",22500.0,22600.0,22300.0,22400.0,73500],["2024-06-04",22500.0,23500.0,22500.0,23200.0,224700],["2024-06-05",23700.0,24300.0,23300.0,23600.0,105700],["2024-06-06",23800.0,24100.0,23400.0,23600.0,206200],["2024-06-07",23900.0,27200.0,23700.0,27000.0,724700],["2024-06-10",27300.0,29700.0,27200.0,29700.0,890400],["2024-06-11",31000.0,33000.0,30000.0,30900.0,591900],["2024-06-12",31300.0,31300.0,29000.0,30000.0,579900],["2024-06-13",31000.0,31000.0,29500.0,29700.0,286500],["2024-06-14",30000.0,32100.0,29400.0,30100.0,746800],["2024-06-17",30100.0,31900.0,30100.0,31400.0,354100],["2024-06-18",31400.0,32400.0,30600.0,30800.0,463000],["2024-06-19",31000.0,31200.0,30000.0,30100.0,360100],["2024-06-20",30200.0,31400.0,30000.0,31000.0,319200],["2024-06-21",31000.0,34900.0,31000.0,34000.0,598700],["2024-06-24",35000.0,35600.0,30500.0,31500.0,591200],["2024-06-25",32000.0,34500.0,29200.0,32400.0,519700],["2024-06-26",32000.0,33100.0,31400.0,32400.0,171900],["2024-06-27",32100.0,32100.0,30800.0,31000.0,191200],["2024-06-28",31000.0,32200.0,29600.0,30500.0,199100],["2024-07-01",30600.0,30800.0,27600.0,28300.0,408500],["2024-07-02",28000.0,28100.0,26300.0,26400.0,428900],["2024-07-03",27000.0,28900.0,26800.0,28000.0,331400],["2024-07-04",28100.0,28300.0,27600.0,28100.0,170500],["2024-07-05",28200.0,30100.0,28200.0,29200.0,415800],["2024-07-08",29300.0,30800.0,29300.0,29900.0,237800],["2024-07-09",30000.0,30400.0,28600.0,29400.0,340400],["2024-07-10",29300.0,30900.0,29000.0,30100.0,365000],["2024-07-11",30400.0,30800.0,29700.0,30300.0,185700],["2024-07-12",30300.0,31300.0,30300.0,30800.0,317000],["2024-07-15",30800.0,30900.0,30000.0,30300.0,114900],["2024-07-16",30300.0,30700.0,28000.0,28100.0,495600],["2024-07-17",29000.0,29000.0,25600.0,26600.0,564300],["2024-07-18",26800.0,26800.0,24900.0,26500.0,351200],["2024-07-19",25800.0,26700.0,25000.0,25500.0,152200],["2024-07-22",25600.0,25600.0,23100.0,24300.0,264600],["2024-07-23",24300.0,24300.0,23000.0,23500.0,126500],["2024-07-24",23000.0,24000.0,22600.0,24000.0,154300],["2024-07-25",23300.0,24300.0,23300.0,24300.0,101700],["2024-07-26",24300.0,24800.0,24200.0,24700.0,126700],["2024-07-29",24700.0,24800.0,24500.0,24600.0,128900],["2024-07-30",24600.0,25300.0,24000.0,24600.0,140500],["2024-07-31",24800.0,24800.0,24000.0,24300.0,99400],["2024-08-01",24300.0,24300.0,22000.0,22400.0,254200],["2024-08-02",22400.0,23000.0,21700.0,22900.0,97400],["2024-08-05",22000.0,23200.0,21200.0,21500.0,177100],["2024-08-06",19100.0,22700.0,19100.0,22400.0,78600],["2024-08-07",22400.0,22500.0,22000.0,22300.0,31000],["2024-08-08",22200.0,22400.0,21700.0,22000.0,67000],["2024-08-09",22300.0,22700.0,22200.0,22700.0,83800],["2024-08-12",22700.0,23700.0,22500.0,23400.0,78000],["2024-08-13",23700.0,23800.0,22800.0,23100.0,37300],["2024-08-14",23100.0,23100.0,22000.0,22400.0,106400],["2024-08-15",22300.0,22500.0,21900.0,22200.0,91700],["2024-08-16",22100.0,23700.0,22100.0,23600.0,202000],["2024-08-19",23600.0,24400.0,23400.0,24400.0,143800],["2024-08-20",24400.0,24900.0,23800.0,24100.0,106000],["2024-08-21",24400.0,24400.0,23700.0,24300.0,123100],["2024-08-22",24500.0,25100.0,24500.0,24700.0,187600],["2024-08-23",24800.0,24800.0,24000.0,24600.0,62300],["2024-08-26",24900.0,26100.0,24500.0,26000.0,402000],["2024-08-27",26000.0,27200.0,25500.0,27000.0,411000],["2024-08-28",27000.0,28700.0,26100.0,28400.0,566000],["2024-08-29",28800.0,29000.0,28000.0,28000.0,252100],["2024-08-30",28000.0,29100.0,28000.0,28600.0,171400],["2024-09-04",28500.0,28500.0,27300.0,28200.0,109400],["2024-09-05",27500.0,28300.0,27500.0,27900.0,108400],["2024-09-06",28000.0,29900.0,27700.0,29300.0,213300],["2024-09-09",28700.0,29500.0,28600.0,29100.0,91100],["2024-09-10",29200.0,29900.0,28900.0,29000.0,206900],["2024-09-11",29100.0,29100.0,27800.0,28500.0,40600],["2024-09-12",28500.0,29000.0,27500.0,28000.0,54500],["2024-09-13",28200.0,28200.0,26500.0,27000.0,195500],["2024-09-16",27400.0,27400.0,26300.0,26300.0,48500],["2024-09-17",26800.0,27400.0,25600.0,27300.0,125200],["2024-09-18",27400.0,27800.0,26600.0,27500.0,36100],["2024-09-19",27600.0,28500.0,26800.0,27400.0,61100],["2024-09-20",27500.0,27600.0,27000.0,27500.0,40300],["2024-09-23",27000.0,27500.0,26500.0,26600.0,28200],["2024-09-24",27300.0,27300.0,26500.0,27200.0,26500],["2024-09-25",27700.0,27700.0,26600.0,27200.0,43300],["2024-09-26",26900.0,27500.0,26500.0,27000.0,49000],["2024-09-27",26900.0,26900.0,26300.0,26700.0,34500],["2024-09-30",26700.0,26700.0,22600.0,26300.0,69000],["2024-10-01",25900.0,26500.0,25600.0,26000.0,115100],["2024-10-02",25500.0,26000.0,25500.0,25800.0,31900],["2024-10-03",26000.0,26000.0,25200.0,25300.0,55300],["2024-10-04",25700.0,28500.0,25600.0,26200.0,119600],["2024-10-07",26500.0,26500.0,26000.0,26300.0,21100],["2024-10-08",25900.0,26500.0,25500.0,25800.0,15200],["2024-10-09",25800.0,26000.0,25000.0,25700.0,26100],["2024-10-10",25700.0,26000.0,25500.0,25700.0,15000],["2024-10-11",25700.0,26000.0,25400.0,25500.0,26200],["2024-10-14",25700.0,25700.0,24500.0,24900.0,74400],["2024-10-15",24900.0,25300.0,24400.0,24500.0,82700],["2024-10-16",24000.0,24700.0,24000.0,24300.0,14400],["2024-10-17",25000.0,25000.0,24200.0,24300.0,17700],["2024-10-18",24500.0,24500.0,24200.0,24500.0,15600],["2024-10-21",24900.0,26400.0,24500.0,24600.0,36600],["2024-10-22",24300.0,24900.0,24000.0,24200.0,53800],["2024-10-23",24200.0,24500.0,24000.0,24100.0,22700],["2024-10-24",24100.0,24500.0,24000.0,24300.0,36700],["2024-10-25",24200.0,24200.0,23900.0,24000.0,29200],["2024-10-28",24000.0,24200.0,23800.0,23800.0,33300],["2024-10-29",24400.0,24400.0,23500.0,23800.0,40800],["2024-10-30",23700.0,23700.0,23000.0,23600.0,54900],["2024-10-31",23400.0,23400.0,23100.0,23300.0,17200],["2024-11-01",23600.0,23700.0,23100.0,23200.0,9500],["2024-11-04",23200.0,23200.0,22500.0,22800.0,50800],["2024-11-05",22900.0,23400.0,22500.0,23400.0,22200],["2024-11-06",23100.0,23800.0,23100.0,23700.0,41700],["2024-11-07",24400.0,24500.0,23300.0,24100.0,27300],["2024-11-08",24300.0,24700.0,24000.0,24400.0,153300],["2024-11-11",24500.0,26700.0,24500.0,26400.0,242800],["2024-11-12",26400.0,26400.0,25000.0,25100.0,109900],["2024-11-13",25500.0,26100.0,25000.0,25700.0,124600],["2024-11-14",25700.0,26600.0,25400.0,25900.0,236500],["2024-11-15",25600.0,25600.0,23700.0,23900.0,307900],["2024-11-18",23900.0,25700.0,23900.0,24400.0,89500],["2024-11-19",24500.0,25400.0,23700.0,23800.0,122600],["2024-11-20",23600.0,24500.0,22900.0,23300.0,143000],["2024-11-21",23500.0,24000.0,23100.0,23900.0,65800],["2024-11-22",24100.0,24200.0,23500.0,23800.0,90400],["2024-11-25",23600.0,24200.0,23200.0,23500.0,79500],["2024-11-26",23700.0,24200.0,23500.0,23600.0,59500],["2024-11-27",23500.0,24300.0,23500.0,23900.0,95300],["2024-11-28",23900.0,24000.0,23800.0,23800.0,37400],["2024-11-29",23700.0,24100.0,23700.0,23800.0,134700],["2024-12-02",24000.0,24100.0,23700.0,24000.0,54600],["2024-12-03",23900.0,25000.0,23900.0,25000.0,497500],["2024-12-04",25500.0,25500.0,24700.0,24800.0,103100],["2024-12-05",24800.0,25100.0,24500.0,24800.0,100200],["2024-12-06",24800.0,25200.0,24700.0,24900.0,86300],["2024-12-09",25000.0,26200.0,25000.0,26100.0,195500],["2024-12-10",26100.0,27700.0,26100.0,26700.0,261200],["2024-12-11",26900.0,26900.0,26200.0,26500.0,99100],["2024-12-12",26400.0,27900.0,26200.0,27000.0,194000],["2024-12-13",27000.0,27200.0,26300.0,26300.0,101200],["2024-12-16",26500.0,26700.0,26000.0,26200.0,49900],["2024-12-17",27300.0,27300.0,25500.0,25600.0,130900],["2024-12-18",25800.0,27200.0,25700.0,26800.0,99800],["2024-12-19",26700.0,27200.0,26000.0,26800.0,163100],["2024-12-20",27000.0,28900.0,26900.0,28400.0,376100],["2024-12-23",28600.0,29600.0,28400.0,28400.0,114300],["2024-12-24",28500.0,29000.0,27700.0,28500.0,195000],["2024-12-25",28800.0,28900.0,27500.0,27900.0,144700],["2024-12-26",28000.0,28000.0,27500.0,27900.0,94800],["2024-12-27",27700.0,28800.0,27700.0,28400.0,262200],["2024-12-30",28500.0,29300.0,28500.0,28600.0,135000],["2024-12-31",28800.0,28800.0,28000.0,28100.0,106500],["2025-01-02",28200.0,29000.0,28200.0,28400.0,78600],["2025-01-03",28400.0,28400.0,27900.0,28000.0,62700],["2025-01-06",28000.0,28300.0,26300.0,26800.0,166200],["2025-01-07",27000.0,27000.0,25800.0,25900.0,176800],["2025-01-08",26000.0,27200.0,26000.0,26900.0,95800],["2025-01-09",27300.0,27600.0,26700.0,26800.0,81500],["2025-01-10",26900.0,27300.0,26300.0,26300.0,128100],["2025-01-13",26000.0,26400.0,25700.0,26100.0,104300],["2025-01-14",26800.0,26800.0,26000.0,26500.0,30000],["2025-01-15",26500.0,26500.0,25900.0,26300.0,43300],["2025-01-16",26500.0,27500.0,26200.0,27500.0,137600],["2025-01-17",28000.0,31000.0,27900.0,31000.0,508200],["2025-01-20",33500.0,35500.0,32700.0,35500.0,1184000],["2025-01-21",37000.0,40000.0,35500.0,35800.0,886700],["2025-01-22",35800.0,39000.0,35700.0,36000.0,634500],["2025-01-23",36900.0,37600.0,35700.0,36000.0,306400],["2025-01-24",35500.0,36000.0,32600.0,33500.0,687300],["2025-02-03",33000.0,39200.0,33000.0,35900.0,234500],["2025-02-04",36100.0,36500.0,34700.0,35700.0,280800],["2025-02-05",35900.0,39800.0,35600.0,37900.0,647100],["2025-02-06",38500.0,40700.0,37900.0,40200.0,821200],["2025-02-07",39600.0,42000.0,39200.0,39800.0,471500],["2025-02-10",40500.0,40500.0,36100.0,37000.0,678900],["2025-02-11",37500.0,38200.0,36000.0,38200.0,222400],["2025-02-12",37500.0,38200.0,37000.0,37300.0,304800],["2025-02-13",37200.0,39800.0,36800.0,38800.0,401200],["2025-02-14",38900.0,40700.0,36000.0,37900.0,306000],["2025-02-17",37900.0,38500.0,36000.0,36800.0,999600],["2025-02-18",36800.0,37000.0,36000.0,36600.0,226200],["2025-02-19",36400.0,39000.0,36400.0,37500.0,710300],["2025-02-20",37700.0,38600.0,36700.0,38200.0,386100],["2025-02-21",38200.0,39000.0,37600.0,38000.0,312600],["2025-02-24",38000.0,39200.0,38000.0,38800.0,405400],["2025-02-25",38700.0,39500.0,37700.0,38300.0,301400],["2025-02-26",38400.0,39200.0,38000.0,38300.0,257500],["2025-02-27",38300.0,38700.0,37300.0,37500.0,277200],["2025-02-28",37800.0,38400.0,36700.0,36900.0,225000],["2025-03-03",37000.0,37000.0,36000.0,36200.0,351400],["2025-03-04",36300.0,36300.0,34500.0,34900.0,401500],["2025-03-05",35000.0,36300.0,34300.0,35300.0,202600],["2025-03-06",35500.0,36400.0,35000.0,35500.0,115800],["2025-03-07",35300.0,36200.0,35000.0,35900.0,215600],["2025-03-10",35900.0,36400.0,35700.0,35800.0,135000],["2025-03-11",35800.0,35900.0,35100.0,35700.0,140900],["2025-03-12",35700.0,37000.0,35000.0,36700.0,404200],["2025-03-13",36900.0,37400.0,35700.0,35800.0,271500],["2025-03-14",36300.0,36300.0,33200.0,33200.0,380200],["2025-03-17",33800.0,34300.0,31700.0,32300.0,352200],["2025-03-18",32300.0,33200.0,29800.0,30000.0,610400],["2025-03-19",31000.0,31300.0,29700.0,30400.0,237000],["2025-03-20",30400.0,31400.0,30100.0,31000.0,168200],["2025-03-21",31500.0,31500.0,30000.0,30800.0,215300],["2025-03-24",30600.0,31000.0,30000.0,30500.0,77200],["2025-03-25",30000.0,31100.0,30000.0,30700.0,193100],["2025-03-26",31000.0,31000.0,30500.0,30800.0,111300],["2025-03-27",31000.0,31500.0,30500.0,30600.0,121800],["2025-03-28",30500.0,30800.0,29800.0,29900.0,113700],["2025-03-31",30300.0,30300.0,28900.0,28900.0,224500],["2025-04-01",29400.0,30500.0,29300.0,30100.0,127100],["2025-04-02",30000.0,30300.0,29600.0,29700.0,46300],["2025-04-03",29300.0,29300.0,25500.0,25500.0,540500],["2025-04-04",23000.0,25800.0,22300.0,24900.0,247400],["2025-04-08",25000.0,25000.0,19900.0,20000.0,297700],["2025-04-09",19900.0,20100.0,17900.0,18800.0,328400],["2025-04-10",21500.0,21500.0,21500.0,21500.0,58500],["2025-04-11",24500.0,24600.0,22500.0,23600.0,409800],["2025-04-14",23500.0,24500.0,23500.0,23800.0,348100],["2025-04-15",23800.0,25200.0,23500.0,24200.0,243700],["2025-04-16",24500.0,24900.0,22500.0,23500.0,226100],["2025-04-17",23700.0,24300.0,23000.0,24000.0,99700],["2025-04-18",24200.0,24700.0,23900.0,24300.0,170000],["2025-04-21",24300.0,24300.0,23600.0,23800.0,76600],["2025-04-22",23300.0,24000.0,20800.0,23100.0,236500],["2025-04-23",24000.0,24000.0,22900.0,23200.0,77200],["2025-04-24",23200.0,24000.0,22800.0,23300.0,79200],["2025-04-25",23600.0,23800.0,23200.0,23600.0,190300],["2025-04-28",23600.0,23600.0,23200.0,23200.0,57800],["2025-04-29",23300.0,24500.0,23000.0,24200.0,355500],["2025-05-05",23900.0,26200.0,23900.0,26000.0,341200],["2025-05-06",26800.0,26800.0,25400.0,25700.0,286100],["2025-05-07",25900.0,25900.0,25200.0,25800.0,172300],["2025-05-08",25500.0,26100.0,25500.0,26000.0,156800],["2025-05-09",26200.0,26300.0,25500.0,25600.0,104500],["2025-05-12",25700.0,26500.0,25300.0,26500.0,213200],["2025-05-13",27100.0,27100.0,26300.0,27000.0,215300],["2025-05-14",27000.0,27500.0,26600.0,27000.0,249600],["2025-05-15",27000.0,27400.0,26600.0,27000.0,128300],["2025-05-16",27000.0,27000.0,26100.0,26200.0,171400],["2025-05-19",26300.0,26300.0,25600.0,25600.0,122100],["2025-05-20",25800.0,27000.0,25500.0,26400.0,253400],["2025-05-21",26700.0,26700.0,25900.0,26300.0,79200],["2025-05-22",26200.0,26200.0,25500.0,25600.0,238500],["2025-05-23",25800.0,25900.0,25500.0,25900.0,67400],["2025-05-26",25700.0,27200.0,25100.0,27000.0,278200],["2025-05-27",27000.0,28500.0,26600.0,28200.0,558300],["2025-05-28",28500.0,28900.0,27400.0,27800.0,335100],["2025-05-29",28100.0,28100.0,27200.0,27500.0,189700],["2025-05-30",27400.0,27400.0,26600.0,26900.0,169400],["2025-06-02",26900.0,27400.0,26800.0,27300.0,83600],["2025-06-03",27600.0,28000.0,27100.0,27600.0,107300],["2025-06-04",27500.0,27800.0,27000.0,27200.0,154200],["2025-06-05",27300.0,27400.0,26700.0,27100.0,104700],["2025-06-06",27300.0,27500.0,26800.0,27000.0,153200],["2025-06-09",27000.0,27000.0,26000.0,26200.0,205300],["2025-06-10",26200.0,26500.0,25900.0,26000.0,178400],["2025-06-11",25900.0,26400.0,25900.0,26200.0,45200],["2025-06-12",26300.0,26700.0,26100.0,26400.0,97100],["2025-06-13",26400.0,27200.0,25900.0,26400.0,136900],["2025-06-16",26400.0,27700.0,26400.0,27200.0,191200],["2025-06-17",27400.0,27500.0,26700.0,27000.0,69100],["2025-06-18",27200.0,27500.0,26800.0,26900.0,79400],["2025-06-19",26900.0,27000.0,26500.0,26900.0,70300],["2025-06-20",27100.0,27100.0,26500.0,26500.0,46800],["2025-06-23",26500.0,27300.0,26500.0,26800.0,119900],["2025-06-24",26900.0,27000.0,26500.0,26900.0,65300],["2025-06-25",26900.0,26900.0,26500.0,26700.0,67700],["2025-06-26",26600.0,26900.0,26500.0,26700.0,82700],["2025-06-27",27000.0,27000.0,26200.0,26400.0,73200],["2025-06-30",26600.0,27300.0,26500.0,27200.0,246300],["2025-07-01",27100.0,27400.0,26900.0,27000.0,93300],["2025-07-02",27400.0,27400.0,27000.0,27400.0,175100],["2025-07-03",27400.0,28700.0,27000.0,27700.0,339100],["2025-07-04",28300.0,28300.0,27300.0,27400.0,74600],["2025-07-07",27900.0,27900.0,26800.0,27300.0,151400],["2025-07-08",27400.0,27700.0,27100.0,27300.0,143900],["2025-07-09",27600.0,27600.0,27300.0,27400.0,134600],["2025-07-10",27600.0,28400.0,27500.0,27900.0,325600],["2025-07-11",28000.0,28500.0,27900.0,28100.0,259700],["2025-07-14",28200.0,28300.0,27400.0,27500.0,240100],["2025-07-15",27500.0,28400.0,27400.0,27400.0,189400],["2025-07-16",27400.0,27900.0,27300.0,27700.0,97100],["2025-07-17",28000.0,28000.0,27400.0,27700.0,202700],["2025-07-18",27700.0,28200.0,27500.0,28000.0,268600],["2025-07-21",28000.0,28500.0,27900.0,28300.0,296000],["2025-07-22",28300.0,29800.0,28300.0,29700.0,617200],["2025-07-23",29900.0,30800.0,29500.0,29500.0,485500],["2025-07-24",29900.0,30100.0,29000.0,29800.0,443000],["2025-07-25",29800.0,30500.0,29600.0,29800.0,368000],["2025-07-28",29800.0,30100.0,29400.0,29900.0,315400],["2025-07-29",29900.0,30500.0,27600.0,27900.0,440600],["2025-07-30",28100.0,28900.0,27200.0,28300.0,179700],["2025-07-31",28100.0,28700.0,27400.0,28500.0,217300],["2025-08-01",28100.0,29700.0,27900.0,29300.0,379300],["2025-08-04",28900.0,29500.0,28500.0,29000.0,73000],["2025-08-05",29400.0,29400.0,28300.0,28900.0,344000],["2025-08-06",28800.0,28800.0,28100.0,28600.0,132800],["2025-08-07",28600.0,29200.0,28300.0,28800.0,181900],["2025-08-08",28900.0,29000.0,28200.0,28700.0,183500],["2025-08-11",28800.0,29100.0,28500.0,29100.0,235700],["2025-08-12",29200.0,31600.0,29000.0,30900.0,1067000],["2025-08-13",30900.0,32200.0,30600.0,31600.0,550900],["2025-08-14",32000.0,32000.0,30100.0,30400.0,391000],["2025-08-15",30400.0,30600.0,29100.0,29400.0,406600],["2025-08-18",29600.0,29700.0,29100.0,29500.0,151100],["2025-08-19",29700.0,30200.0,29300.0,29500.0,179600],["2025-08-20",29600.0,29900.0,28500.0,29500.0,290100],["2025-08-21",29400.0,29600.0,29100.0,29200.0,117300],["2025-08-22",29100.0,29100.0,27600.0,28000.0,331100],["2025-08-25",27800.0,28600.0,27500.0,28200.0,103700],["2025-08-26",28100.0,28600.0,27900.0,28600.0,88600],["2025-08-27",28600.0,29200.0,28200.0,28500.0,187600],["2025-08-28",28700.0,29100.0,28500.0,28700.0,39400],["2025-08-29",29000.0,29000.0,28100.0,28300.0,93500],["2025-09-03",28300.0,28400.0,28100.0,28400.0,60200],["2025-09-04",28400.0,28700.0,28200.0,28600.0,118900],["2025-09-05",28600.0,28700.0,28100.0,28100.0,98100],["2025-09-08",28000.0,28100.0,27000.0,27400.0,192500],["2025-09-09",27400.0,27700.0,27400.0,27500.0,38400],["2025-09-10",27500.0,27800.0,27500.0,27700.0,50900],["2025-09-11",28000.0,28000.0,26900.0,27500.0,52400],["2025-09-12",27600.0,28000.0,27200.0,27600.0,28100],["2025-09-15",27500.0,28500.0,27400.0,28500.0,164500],["2025-09-16",28500.0,28700.0,27900.0,28000.0,61100],["2025-09-17",28100.0,28100.0,27600.0,27600.0,59700],["2025-09-18",27600.0,27900.0,27200.0,27600.0,72300],["2025-09-19",27300.0,27900.0,27100.0,27200.0,48300],["2025-09-22",27600.0,27600.0,26400.0,27200.0,86700],["2025-09-23",27200.0,27500.0,26100.0,26800.0,19300],["2025-09-24",26900.0,27300.0,26300.0,27000.0,86000],["2025-09-25",27500.0,27500.0,26900.0,27400.0,58100],["2025-09-26",27400.0,27700.0,26900.0,27200.0,49900],["2025-09-29",27500.0,28500.0,27500.0,27800.0,95900],["2025-09-30",27900.0,27900.0,26800.0,27300.0,57500],["2025-10-01",26600.0,27500.0,26600.0,27100.0,13700],["2025-10-02",27600.0,27600.0,26300.0,27000.0,24000],["2025-10-03",27000.0,27400.0,26300.0,26600.0,33700],["2025-10-06",26400.0,27800.0,26300.0,27600.0,74200],["2025-10-07",27400.0,27400.0,26800.0,27200.0,58000],["2025-10-08",27600.0,27900.0,26700.0,27200.0,42800],["2025-10-09",27300.0,27300.0,26900.0,27100.0,38900],["2025-10-10",27100.0,27300.0,26900.0,27300.0,67300],["2025-10-13",27200.0,27200.0,25200.0,27000.0,70000],["2025-10-14",26900.0,27300.0,26600.0,26800.0,28300],["2025-10-15",26900.0,27000.0,26200.0,26700.0,68400],["2025-10-16",26500.0,26900.0,26000.0,26500.0,101200],["2025-10-17",26300.0,26500.0,26200.0,26500.0,38600],["2025-10-20",26800.0,26800.0,24600.0,25000.0,74900],["2025-10-21",25500.0,25700.0,25000.0,25200.0,121300],["2025-10-22",25700.0,25900.0,25200.0,25500.0,16800],["2025-10-23",25800.0,26500.0,25600.0,25700.0,42300],["2025-10-24",25400.0,25500.0,25000.0,25500.0,26200],["2025-10-27",25600.0,25800.0,25500.0,25500.0,52300],["2025-10-28",25600.0,25600.0,25100.0,25500.0,12000],["2025-10-29",25500.0,27700.0,25500.0,27400.0,312000],["2025-10-30",27500.0,28600.0,27100.0,27800.0,288600],["2025-10-31",27900.0,28600.0,27400.0,27400.0,148000],["2025-11-03",27900.0,28400.0,27300.0,27600.0,98700],["2025-11-04",27100.0,27600.0,26400.0,27400.0,90900],["2025-11-05",27600.0,27800.0,26400.0,26600.0,70400],["2025-11-06",27300.0,27500.0,26500.0,26700.0,31300],["2025-11-07",26300.0,26800.0,25700.0,26200.0,110000],["2025-11-10",26100.0,26200.0,25500.0,25700.0,69000],["2025-11-11",26100.0,26200.0,25700.0,25900.0,30700],["2025-11-12",26100.0,26800.0,25700.0,26700.0,65200],["2025-11-13",26900.0,27100.0,26300.0,26600.0,74700],["2025-11-14",26900.0,27400.0,26600.0,27000.0,46700],["2025-11-17",27400.0,27600.0,26500.0,26700.0,35000],["2025-11-18",26700.0,27000.0,26400.0,26700.0,59600],["2025-11-19",27000.0,28600.0,27000.0,28100.0,631400],["2025-11-20",28100.0,28500.0,27500.0,27900.0,93000],["2025-11-21",27700.0,29600.0,27600.0,28400.0,444600],["2025-11-24",28400.0,28900.0,27800.0,28100.0,165000],["2025-11-25",27900.0,28200.0,26900.0,27100.0,223600],["2025-11-26",27000.0,27500.0,26700.0,27300.0,181600],["2025-11-27",27500.0,27800.0,27100.0,27300.0,83800],["2025-11-28",27400.0,27600.0,26900.0,27000.0,98700],["2025-12-01",27000.0,27400.0,26700.0,27100.0,61000],["2025-12-02",27200.0,27500.0,26500.0,27500.0,154600],["2025-12-03",27900.0,28000.0,27200.0,27700.0,154600],["2025-12-04",27900.0,28200.0,27400.0,28100.0,174800],["2025-12-05",27800.0,28200.0,27600.0,27800.0,91600],["2025-12-08",27800.0,28000.0,27300.0,27800.0,186900],["2025-12-09",27900.0,28500.0,27300.0,28500.0,316200],["2025-12-10",28500.0,28600.0,28000.0,28300.0,124600],["2025-12-11",28300.0,28300.0,27500.0,27700.0,108000],["2025-12-12",27600.0,27700.0,26900.0,27000.0,116100],["2025-12-15",27000.0,27300.0,26600.0,27100.0,68400],["2025-12-16",27100.0,27300.0,26500.0,27000.0,62400],["2025-12-17",27200.0,27200.0,26500.0,26800.0,148600],["2025-12-18",26700.0,26700.0,26000.0,26000.0,163800],["2025-12-19",26000.0,26300.0,25800.0,26300.0,93300],["2025-12-22",26400.0,26400.0,26000.0,26300.0,33200],["2025-12-23",26200.0,27000.0,26000.0,26000.0,90000],["2025-12-24",26100.0,26200.0,25800.0,25900.0,50400],["2025-12-25",25800.0,25900.0,25500.0,25600.0,108900],["2025-12-26",25600.0,26800.0,25600.0,26100.0,54500],["2025-12-29",26200.0,26500.0,26100.0,26300.0,23400],["2025-12-30",26200.0,26900.0,23800.0,26100.0,55500],["2025-12-31",26100.0,26600.0,25600.0,25700.0,26900],["2026-01-05",25700.0,26200.0,25400.0,25500.0,49400],["2026-01-06",25500.0,25700.0,25000.0,25700.0,98700],["2026-01-07",25300.0,26600.0,25300.0,26300.0,124800],["2026-01-08",26900.0,27400.0,25800.0,26000.0,192800],["2026-01-09",26300.0,27700.0,26000.0,27600.0,321400],["2026-01-12",27600.0,28900.0,27600.0,27900.0,442300],["2026-01-13",28200.0,28800.0,27300.0,27700.0,165700],["2026-01-14",27700.0,29400.0,27700.0,29200.0,755300],["2026-01-15",28900.0,30100.0,28800.0,29500.0,398800],["2026-01-16",29900.0,29900.0,28500.0,28600.0,379000],["2026-01-19",28600.0,28900.0,27800.0,28000.0,275900],["2026-01-20",28100.0,29900.0,28000.0,29100.0,665400],["2026-01-21",29200.0,29700.0,27800.0,28800.0,263100],["2026-01-22",28800.0,29900.0,28100.0,29000.0,512800],["2026-01-23",29000.0,29000.0,27700.0,28100.0,224600],["2026-01-26",28200.0,28300.0,26000.0,26700.0,357600],["2026-01-27",27000.0,27000.0,26100.0,26400.0,95500],["2026-01-28",26700.0,27700.0,26200.0,26700.0,93500],["2026-01-29",26700.0,27300.0,26600.0,26900.0,67000],["2026-01-30",26900.0,27600.0,26700.0,27000.0,120200],["2026-02-02",27800.0,28400.0,26300.0,27000.0,227100],["2026-02-03",27000.0,28300.0,27000.0,27800.0,305600],["2026-02-04",27800.0,28400.0,27700.0,27900.0,263700],["2026-02-05",28000.0,28400.0,26900.0,27300.0,142300],["2026-02-06",27500.0,27500.0,26300.0,26600.0,190600],["2026-02-09",26300.0,27000.0,26200.0,26300.0,69300],["2026-02-10",27000.0,27000.0,26200.0,26200.0,128900],["2026-02-11",26500.0,26800.0,26300.0,26500.0,41600],["2026-02-12",26800.0,27000.0,26400.0,26500.0,65100],["2026-02-13",26500.0,27000.0,26500.0,26800.0,56500],["2026-02-23",27200.0,27400.0,26800.0,27300.0,125600],["2026-02-24",27300.0,27700.0,27000.0,27700.0,143500],["2026-02-25",27900.0,28100.0,27400.0,27500.0,83200],["2026-02-26",27700.0,27800.0,27100.0,27300.0,82300],["2026-02-27",27900.0,27900.0,27000.0,27600.0,173700],["2026-03-02",27300.0,29500.0,27000.0,28900.0,770400],["2026-03-03",29800.0,29900.0,28100.0,28400.0,344200],["2026-03-04",28600.0,29400.0,26100.0,27600.0,534600],["2026-03-05",27600.0,28000.0,26600.0,26700.0,107200],["2026-03-06",27000.0,27000.0,26200.0,26500.0,228400],["2026-03-09",26000.0,26300.0,22500.0,22600.0,557700],["2026-03-10",23500.0,24600.0,23500.0,24000.0,187200],["2026-03-11",24100.0,25000.0,24000.0,24700.0,89900],["2026-03-12",24700.0,25200.0,24000.0,24300.0,99500],["2026-03-13",24400.0,24400.0,23700.0,24100.0,131900],["2026-03-16",24200.0,24300.0,23700.0,24000.0,80700],["2026-03-17",24000.0,24400.0,24000.0,24100.0,33700],["2026-03-18",24100.0,24500.0,23800.0,24500.0,103400],["2026-03-19",24000.0,24000.0,23600.0,24000.0,55100],["2026-03-20",23800.0,24300.0,23600.0,23600.0,50900],["2026-03-23",23800.0,24000.0,22900.0,23200.0,62900],["2026-03-24",23500.0,24000.0,23300.0,23700.0,18700],["2026-03-25",23700.0,24400.0,23500.0,24000.0,52500],["2026-03-26",24400.0,24400.0,23700.0,24000.0,32300],["2026-03-27",23900.0,24200.0,23700.0,24000.0,33400],["2026-03-30",24000.0,24000.0,23500.0,24000.0,38400],["2026-03-31",24000.0,24000.0,23700.0,23900.0,105900],["2026-04-01",24300.0,24400.0,24000.0,24200.0,29000],["2026-04-02",23900.0,24200.0,23600.0,24000.0,37200],["2026-04-03",24100.0,24300.0,23900.0,24200.0,33700],["2026-04-06",24200.0,24700.0,21500.0,24000.0,56900],["2026-04-07",23600.0,24000.0,23600.0,23900.0,18600],["2026-04-08",24100.0,24600.0,24000.0,24300.0,39500],["2026-04-09",24300.0,24800.0,24000.0,24400.0,43100],["2026-04-10",24400.0,24400.0,23900.0,24300.0,54300],["2026-04-13",24100.0,24300.0,23800.0,24100.0,65800],["2026-04-14",24100.0,24200.0,23900.0,24000.0,81600],["2026-04-15",24200.0,25500.0,24200.0,25000.0,218100],["2026-04-16",24600.0,26100.0,24600.0,25700.0,221000],["2026-04-17",25800.0,25900.0,24900.0,25200.0,77600],["2026-04-20",25500.0,25500.0,24500.0,24500.0,57500],["2026-04-21",24800.0,24900.0,24300.0,24700.0,114300],["2026-04-22",24500.0,24500.0,24000.0,24300.0,62400],["2026-04-23",24200.0,24900.0,23900.0,24100.0,60600],["2026-04-24",23900.0,24700.0,23900.0,24300.0,29800],["2026-04-28",24300.0,24600.0,24000.0,24300.0,40900],["2026-04-29",24500.0,24500.0,24000.0,24200.0,35900],["2026-05-04",24500.0,24500.0,24100.0,24500.0,41000],["2026-05-05",24500.0,24700.0,24000.0,24300.0,35700],["2026-05-06",24500.0,24500.0,24000.0,24300.0,53200],["2026-05-07",24400.0,24800.0,24100.0,24200.0,91100],["2026-05-08",24200.0,24500.0,24000.0,24200.0,51600],["2026-05-11",24100.0,24300.0,23800.0,24100.0,37100],["2026-05-12",24200.0,24300.0,23800.0,24000.0,32000],["2026-05-13",23800.0,23900.0,23400.0,23800.0,50700],["2026-05-14",23800.0,23800.0,23500.0,23700.0,19100],["2026-05-15",23600.0,23600.0,23300.0,23300.0,26600],["2026-05-18",23300.0,23500.0,23000.0,23400.0,78600],["2026-05-19",23200.0,24200.0,23200.0,24000.0,61300],["2026-05-20",24000.0,24000.0,23200.0,23600.0,51500],["2026-05-21",23800.0,23800.0,23300.0,23700.0,13300],["2026-05-22",23600.0,23700.0,23200.0,23300.0,14500],["2026-05-25",23300.0,23700.0,23200.0,23300.0,22300],["2026-05-26",23500.0,23600.0,23200.0,23400.0,12100],["2026-05-27",23200.0,23500.0,23200.0,23500.0,14800],["2026-05-28",23300.0,23300.0,23100.0,23100.0,21100],["2026-05-29",23100.0,23400.0,22600.0,23200.0,24900],["2026-06-01",23200.0,23200.0,22500.0,23100.0,16500],["2026-06-02",23100.0,23100.0,22600.0,23000.0,41900],["2026-06-03",23000.0,23000.0,22600.0,23000.0,23300],["2026-06-04",23000.0,23000.0,22500.0,22600.0,21900],["2026-06-05",22500.0,22700.0,22200.0,22600.0,32300],["2026-06-08",22600.0,22600.0,22000.0,22500.0,44700],["2026-06-09",22300.0,22300.0,22000.0,22300.0,10000],["2026-06-10",22200.0,22200.0,22000.0,22200.0,11100],["2026-06-11",22100.0,22200.0,21800.0,22000.0,19600],["2026-06-12",20500.0,23000.0,20500.0,22800.0,63500],["2026-06-15",22500.0,23500.0,22500.0,23200.0,31900],["2026-06-16",23300.0,23500.0,23000.0,23200.0,12900],["2026-06-17",23200.0,23600.0,23000.0,23400.0,43600],["2026-06-18",23000.0,23500.0,22900.0,23300.0,31800],["2026-06-19",23100.0,23300.0,22600.0,23200.0,33100],["2026-06-22",23200.0,23300.0,22500.0,22500.0,17000],["2026-06-23",22700.0,23200.0,22600.0,22900.0,41000],["2026-06-24",23200.0,23200.0,22600.0,22900.0,8100],["2026-06-25",22700.0,22900.0,22500.0,22600.0,26500],["2026-06-26",22500.0,22800.0,22300.0,22600.0,41200],["2026-06-29",22500.0,22900.0,22500.0,22800.0,23500],["2026-06-30",22800.0,23300.0,22700.0,22900.0,37700],["2026-07-01",22800.0,23100.0,22600.0,23000.0,19900],["2026-07-02",22700.0,22800.0,22600.0,22800.0,14300],["2026-07-03",22600.0,22900.0,22500.0,22600.0,9300],["2026-07-06",22500.0,22900.0,22300.0,22500.0,26500],["2026-07-07",22600.0,22600.0,22200.0,22500.0,19100],["2026-07-08",22500.0,22500.0,22200.0,22500.0,10500],["2026-07-09",22400.0,22400.0,22100.0,22200.0,11000],["2026-07-10",22200.0,22200.0,22000.0,22000.0,10100],["2026-07-13",22000.0,22000.0,21000.0,21200.0,31300],["2026-07-14",21500.0,21900.0,20800.0,21200.0,30600],["2026-07-15",21200.0,21200.0,21000.0,21000.0,4900],["2026-07-16",21100.0,21100.0,20300.0,20800.0,28500],["2026-07-17",20800.0,21000.0,20200.0,20900.0,8500],["2026-07-20",20700.0,21200.0,20000.0,20100.0,20500],["2026-07-21",20200.0,20600.0,20000.0,20100.0,12000],["2026-07-22",20200.0,20200.0,19500.0,19700.0,13300],["2026-07-23",19900.0,20000.0,19500.0,20000.0,16300],["2026-07-24",19800.0,20000.0,19400.0,19400.0,25900],["2026-07-27",19200.0,19900.0,18800.0,18800.0,25300],["2026-07-28",19500.0,20000.0,18300.0,19900.0,33600],["2026-07-29",20300.0,20700.0,20000.0,20100.0,16200],["2026-07-30",19500.0,20700.0,19500.0,20600.0,25500],["2026-07-31",20500.0,21200.0,20200.0,20500.0,57000],["2026-08-03",20700.0,21300.0,19800.0,20700.0,25300],["2026-08-04",20700.0,21300.0,20200.0,20400.0,15500],["2026-08-05",20800.0,21000.0,20300.0,20700.0,12100],["2026-08-06",20500.0,20600.0,20000.0,20400.0,20700],["2026-08-07",20500.0,21700.0,20400.0,21300.0,52700],["2026-08-10",21000.0,21900.0,21000.0,21600.0,50000],["2026-08-11",21800.0,21900.0,20700.0,20800.0,23900],["2026-08-12",21100.0,21300.0,20800.0,20900.0,19100],["2026-08-13",21000.0,21000.0,20500.0,20600.0,26200],["2026-08-14",20500.0,21000.0,20000.0,20500.0,26900],["2026-08-17",20100.0,20400.0,20000.0,20200.0,16200],["2026-08-18",20100.0,20900.0,20100.0,20300.0,32800],["2026-08-19",20800.0,20800.0,20100.0,20500.0,9500],["2026-08-20",20500.0,20700.0,19500.0,20400.0,15200],["2026-08-21",19900.0,21300.0,19900.0,20700.0,81700],["2026-08-24",21200.0,21300.0,20800.0,21200.0,27400],["2026-08-25",21100.0,21900.0,20400.0,20600.0,36200],["2026-08-26",20500.0,21000.0,20500.0,20700.0,17500],["2026-08-27",20600.0,20600.0,20200.0,20400.0,12700],["2026-08-28",20900.0,20900.0,20300.0,20300.0,16500],["2026-09-03",20300.0,20300.0,20100.0,20200.0,16300],["2026-09-04",20000.0,20200.0,19700.0,19800.0,84100],["2026-09-07",19900.0,19900.0,19500.0,19700.0,23300],["2026-09-08",19700.0,19700.0,19300.0,19500.0,12800],["2026-09-09",19000.0,20700.0,19000.0,20000.0,65600],["2026-09-10",20500.0,20700.0,19900.0,20000.0,15700],["2026-09-11",20200.0,20400.0,19800.0,20400.0,56700],["2026-09-14",20700.0,20700.0,19800.0,19800.0,24600],["2026-09-15",20100.0,20500.0,20000.0,20300.0,50600],["2026-09-16",20300.0,20500.0,19900.0,20000.0,30900],["2026-09-17",20100.0,20500.0,19800.0,20500.0,36500],["2026-09-18",20500.0,20500.0,19900.0,20100.0,25200],["2026-09-21",20000.0,20000.0,19600.0,19800.0,26800],["2026-09-22",19800.0,19800.0,19500.0,19800.0,28500],["2026-09-23",20000.0,20200.0,19600.0,19900.0,22200],["2026-09-24",20000.0,20000.0,19500.0,19900.0,31800],["2026-09-25",19600.0,19700.0,19400.0,19700.0,9400],["2026-09-28",19800.0,19900.0,19500.0,19600.0,15600],["2026-09-29",19700.0,19700.0,19300.0,19600.0,12800],["2026-09-30",19300.0,19600.0,19300.0,19600.0,33800],["2026-10-01",19500.0,19800.0,19500.0,19700.0,38100],["2026-10-02",19800.0,19800.0,19400.0,19400.0,14300],["2026-10-05",19500.0,19700.0,19400.0,19700.0,14300],["2026-10-06",19500.0,21300.0,19500.0,20300.0,194700],["2026-10-07",20600.0,22400.0,20600.0,21800.0,254300],["2026-10-08",21900.0,22500.0,21500.0,21800.0,92200]]}