{"sym":"TTN","index":false,"bars":[["2017-04-19",3453.91,3453.91,3453.91,3453.91,300],["2017-04-20",3453.91,3453.91,3453.91,3453.91,0],["2017-04-21",3453.91,3453.91,3453.91,3453.91,0],["2017-04-24",3453.91,3453.91,3453.91,3453.91,0],["2017-04-25",3453.91,3453.91,3453.91,3453.91,0],["2017-04-26",3453.91,3453.91,3453.91,3453.91,0],["2017-04-27",3960.48,3960.48,3453.91,3453.91,1100],["2017-04-28",3914.43,3914.43,3914.43,3914.43,0],["2017-05-03",3914.43,3914.43,3914.43,3914.43,0],["2017-05-04",4282.85,4282.85,4282.85,4282.85,300],["2017-05-05",4282.85,4282.85,4282.85,4282.85,0],["2017-05-08",4282.85,4282.85,4282.85,4282.85,0],["2017-05-09",4282.85,4282.85,4282.85,4282.85,0],["2017-05-10",4282.85,4282.85,4282.85,4282.85,0],["2017-05-11",4282.85,4282.85,4282.85,4282.85,0],["2017-05-12",4282.85,4282.85,4282.85,4282.85,0],["2017-05-15",4282.85,4282.85,4282.85,4282.85,0],["2017-05-16",4144.69,4144.69,4144.69,4144.69,1300],["2017-05-17",3546.01,3546.01,3546.01,3546.01,5100],["2017-05-18",3546.01,3546.01,3546.01,3546.01,0],["2017-05-19",3546.01,3546.01,3546.01,3546.01,0],["2017-05-22",3546.01,3546.01,3546.01,3546.01,0],["2017-05-23",3546.01,3546.01,3546.01,3546.01,0],["2017-05-24",3546.01,3546.01,3546.01,3546.01,0],["2017-05-25",3546.01,3546.01,3546.01,3546.01,0],["2017-05-26",3546.01,3546.01,3546.01,3546.01,14500],["2017-05-29",3546.01,3546.01,3546.01,3546.01,0],["2017-05-30",3546.01,3546.01,3546.01,3546.01,0],["2017-05-31",3546.01,3546.01,3546.01,3546.01,19500],["2017-06-01",3546.01,3546.01,3546.01,3546.01,0],["2017-06-02",3546.01,3546.01,3546.01,3546.01,0],["2017-06-05",3085.49,3085.49,3085.49,3085.49,100],["2017-06-06",3085.49,3085.49,3085.49,3085.49,0],["2017-06-07",2901.28,2901.28,2901.28,2901.28,100],["2017-06-08",2855.23,2855.23,2855.23,2855.23,100],["2017-06-09",2763.13,2763.13,2763.13,2763.13,200],["2017-06-12",2486.81,2486.81,2486.81,2486.81,100],["2017-06-13",2855.23,2855.23,2164.45,2486.81,5900],["2017-06-14",2532.87,2532.87,2532.87,2532.87,300],["2017-06-15",2855.23,2855.23,2532.87,2532.87,900],["2017-06-16",2855.23,2855.23,2256.55,2763.13,6000],["2017-06-19",2578.92,2578.92,2578.92,2578.92,100],["2017-06-20",2578.92,2578.92,2578.92,2578.92,500],["2017-06-21",2302.61,2348.66,2302.61,2302.61,1400],["2017-06-22",2671.02,2671.02,2671.02,2671.02,100],["2017-06-23",3039.44,3039.44,2302.61,2302.61,400],["2017-06-26",2164.45,2532.87,2118.4,2532.87,5200],["2017-06-27",2717.07,2717.07,2717.07,2717.07,100],["2017-06-28",3085.49,3085.49,3085.49,3085.49,100],["2017-06-29",3085.49,3085.49,3085.49,3085.49,0],["2017-06-30",3085.49,3085.49,3085.49,3085.49,0],["2017-07-03",3546.01,3546.01,2624.97,2624.97,8200],["2017-07-04",2302.61,2302.61,2302.61,2302.61,800],["2017-07-05",2624.97,2624.97,2302.61,2394.71,4000],["2017-07-06",2210.5,2210.5,2210.5,2210.5,200],["2017-07-07",2486.81,2486.81,2486.81,2486.81,100],["2017-07-10",2348.66,2440.76,2118.4,2118.4,4900],["2017-07-11",2302.61,2302.61,1934.19,2302.61,500],["2017-07-12",2118.4,2118.4,2118.4,2118.4,700],["2017-07-13",2026.29,2072.35,1888.14,2072.35,5000],["2017-07-14",1888.14,2072.35,1888.14,2072.35,400],["2017-07-17",1980.24,2072.35,1934.19,2072.35,5000],["2017-07-18",2118.4,2118.4,2118.4,2118.4,100],["2017-07-19",2118.4,2118.4,2118.4,2118.4,0],["2017-07-20",2256.55,2256.55,1934.19,1934.19,1800],["2017-07-21",1934.19,1934.19,1934.19,1934.19,0],["2017-07-24",1934.19,1934.19,1934.19,1934.19,200],["2017-07-25",1888.14,1888.14,1888.14,1888.14,6100],["2017-07-26",1888.14,1888.14,1888.14,1888.14,0],["2017-07-27",1888.14,1888.14,1888.14,1888.14,800],["2017-07-28",2118.4,2164.45,2118.4,2164.45,3000],["2017-07-31",2164.45,2164.45,2164.45,2164.45,0],["2017-08-01",2164.45,2164.45,2164.45,2164.45,0],["2017-08-02",1888.14,1888.14,1888.14,1888.14,3200],["2017-08-03",2118.4,2118.4,2118.4,2118.4,3000],["2017-08-04",2118.4,2118.4,2118.4,2118.4,0],["2017-08-07",2118.4,2118.4,2118.4,2118.4,2000],["2017-08-08",1934.19,1934.19,1934.19,1934.19,500],["2017-08-09",2072.35,2072.35,2072.35,2072.35,4200],["2017-08-10",2072.35,2072.35,2072.35,2072.35,0],["2017-08-11",2256.55,2302.61,2256.55,2302.61,5100],["2017-08-14",2302.61,2302.61,2302.61,2302.61,0],["2017-08-15",2072.35,2072.35,2072.35,2072.35,11800],["2017-08-16",1980.24,1980.24,1980.24,1980.24,200],["2017-08-17",1980.24,1980.24,1980.24,1980.24,0],["2017-08-18",1980.24,1980.24,1980.24,1980.24,0],["2017-08-21",1980.24,1980.24,1980.24,1980.24,0],["2017-08-22",2118.4,2118.4,2118.4,2118.4,100],["2017-08-23",2118.4,2118.4,2118.4,2118.4,0],["2017-08-24",2072.35,2072.35,2072.35,2072.35,2200],["2017-08-25",1980.24,2302.61,1980.24,2302.61,4700],["2017-08-28",2210.5,2210.5,2210.5,2210.5,120],["2017-08-29",1980.24,1980.24,1980.24,1980.24,2000],["2017-08-30",1980.24,1980.24,1980.24,1980.24,5700],["2017-08-31",1980.24,1980.24,1934.19,1934.19,8300],["2017-09-01",2164.45,2164.45,2164.45,2164.45,100],["2017-09-05",2164.45,2164.45,2164.45,2164.45,0],["2017-09-06",2164.45,2164.45,2164.45,2164.45,0],["2017-09-07",2164.45,2164.45,2164.45,2164.45,0],["2017-09-08",2118.4,2118.4,1934.19,1934.19,2100],["2017-09-11",1934.19,1934.19,1934.19,1934.19,3500],["2017-09-12",2072.35,2072.35,2072.35,2072.35,100],["2017-09-13",2026.29,2118.4,2026.29,2118.4,8100],["2017-09-14",2072.35,2072.35,2072.35,2072.35,0],["2017-09-15",2118.4,2118.4,2118.4,2118.4,2000],["2017-09-18",2118.4,2118.4,2118.4,2118.4,0],["2017-09-19",2302.61,2302.61,2302.61,2302.61,2900],["2017-09-20",2256.55,2256.55,2256.55,2256.55,20],["2017-09-21",2394.71,2394.71,2394.71,2394.71,2000],["2017-09-22",2394.71,2394.71,2394.71,2394.71,0],["2017-09-25",2164.45,2164.45,2164.45,2164.45,400],["2017-09-26",2164.45,2164.45,2164.45,2164.45,0],["2017-09-27",2164.45,2164.45,2164.45,2164.45,0],["2017-09-28",2302.61,2302.61,2302.61,2302.61,100],["2017-09-29",2394.71,2394.71,2394.71,2394.71,100],["2017-10-02",2164.45,2256.55,2164.45,2256.55,1710],["2017-10-03",2210.5,2210.5,2210.5,2210.5,0],["2017-10-04",2072.35,2072.35,2072.35,2072.35,300],["2017-10-05",2072.35,2072.35,2072.35,2072.35,0],["2017-10-06",2072.35,2072.35,2072.35,2072.35,0],["2017-10-09",2072.35,2072.35,2072.35,2072.35,0],["2017-10-10",2072.35,2072.35,2072.35,2072.35,900],["2017-10-11",2072.35,2072.35,2072.35,2072.35,0],["2017-10-12",1980.24,1980.24,1980.24,1980.24,100],["2017-10-13",1980.24,1980.24,1980.24,1980.24,1900],["2017-10-16",1980.24,1980.24,1980.24,1980.24,5000],["2017-10-17",1980.24,1980.24,1980.24,1980.24,0],["2017-10-18",1980.24,1980.24,1934.19,1934.19,5000],["2017-10-19",1934.19,1934.19,1934.19,1934.19,0],["2017-10-20",1934.19,1934.19,1934.19,1934.19,0],["2017-10-23",1934.19,1934.19,1934.19,1934.19,0],["2017-10-24",1934.19,1934.19,1934.19,1934.19,0],["2017-10-25",1934.19,1934.19,1934.19,1934.19,0],["2017-10-26",1934.19,1934.19,1934.19,1934.19,0],["2017-10-27",1934.19,1934.19,1934.19,1934.19,10000],["2017-10-30",1934.19,1934.19,1934.19,1934.19,5000],["2017-10-31",1934.19,1934.19,1934.19,1934.19,1200],["2017-11-01",1934.19,1934.19,1934.19,1934.19,10000],["2017-11-02",1934.19,1934.19,1934.19,1934.19,0],["2017-11-03",1934.19,1934.19,1934.19,1934.19,3000],["2017-11-06",2164.45,2164.45,2164.45,2164.45,2000],["2017-11-07",2072.35,2072.35,2072.35,2072.35,100],["2017-11-08",2026.29,2026.29,2026.29,2026.29,1900],["2017-11-09",2026.29,2026.29,2026.29,2026.29,500],["2017-11-10",2026.29,2026.29,2026.29,2026.29,0],["2017-11-13",2072.35,2072.35,1980.24,1980.24,5000],["2017-11-14",2026.29,2026.29,2026.29,2026.29,0],["2017-11-15",2164.45,2164.45,2164.45,2164.45,2000],["2017-11-16",2072.35,2118.4,2072.35,2072.35,2800],["2017-11-17",2072.35,2164.45,2072.35,2164.45,1400],["2017-11-20",2118.4,2164.45,2118.4,2164.45,1100],["2017-11-21",2118.4,2118.4,2118.4,2118.4,0],["2017-11-22",2118.4,2164.45,2118.4,2164.45,600],["2017-11-23",2302.61,2302.61,2302.61,2302.61,2000],["2017-11-24",2302.61,2302.61,2302.61,2302.61,0],["2017-11-27",2210.5,2210.5,2210.5,2210.5,500],["2017-11-28",2210.5,2210.5,2210.5,2210.5,0],["2017-11-29",2256.55,2256.55,2256.55,2256.55,2000],["2017-11-30",2256.55,2256.55,2256.55,2256.55,0],["2017-12-01",2394.71,2394.71,2394.71,2394.71,500],["2017-12-04",2394.71,2394.71,2394.71,2394.71,0],["2017-12-05",2440.76,2440.76,2440.76,2440.76,2000],["2017-12-06",2440.76,2440.76,2440.76,2440.76,0],["2017-12-07",2440.76,2440.76,2440.76,2440.76,0],["2017-12-08",2302.61,2302.61,2302.61,2302.61,400],["2017-12-11",2394.71,2394.71,2394.71,2394.71,520],["2017-12-12",2394.71,2394.71,2394.71,2394.71,15000],["2017-12-13",2394.71,2394.71,2394.71,2394.71,0],["2017-12-14",2394.71,2394.71,2394.71,2394.71,5000],["2017-12-15",2394.71,2394.71,2394.71,2394.71,0],["2017-12-18",2394.71,2394.71,2394.71,2394.71,400],["2017-12-19",2394.71,2394.71,2394.71,2394.71,0],["2017-12-20",2394.71,2394.71,2394.71,2394.71,1000],["2017-12-21",2394.71,2394.71,2394.71,2394.71,0],["2017-12-22",2394.71,2394.71,2394.71,2394.71,0],["2017-12-25",2394.71,2394.71,2394.71,2394.71,7500],["2017-12-26",2394.71,2394.71,2394.71,2394.71,4700],["2017-12-27",2394.71,2394.71,2394.71,2394.71,4600],["2017-12-28",2394.71,2394.71,2394.71,2394.71,0],["2017-12-29",2532.87,2532.87,2072.35,2072.35,16900],["2018-01-02",2394.71,2394.71,2072.35,2072.35,25400],["2018-01-03",2118.4,2118.4,2118.4,2118.4,0],["2018-01-04",2118.4,2118.4,2118.4,2118.4,400],["2018-01-05",2164.45,2164.45,2118.4,2118.4,4600],["2018-01-08",2118.4,2118.4,2118.4,2118.4,0],["2018-01-09",2118.4,2118.4,2118.4,2118.4,0],["2018-01-10",1980.24,1980.24,1980.24,1980.24,2000],["2018-01-11",2072.35,2072.35,2026.29,2026.29,1500],["2018-01-12",1980.24,1980.24,1980.24,1980.24,2000],["2018-01-15",1980.24,2026.29,1980.24,2026.29,2300],["2018-01-16",2026.29,2026.29,2026.29,2026.29,7500],["2018-01-17",2072.35,2072.35,2026.29,2026.29,1000],["2018-01-18",2072.35,2072.35,2072.35,2072.35,0],["2018-01-19",2072.35,2072.35,2072.35,2072.35,0],["2018-01-22",2164.45,2210.5,2164.45,2210.5,2620],["2018-01-23",2394.71,2394.71,2394.71,2394.71,500],["2018-01-24",2394.71,2394.71,2394.71,2394.71,0],["2018-01-25",2394.71,2394.71,2394.71,2394.71,0],["2018-01-26",2348.66,2348.66,2348.66,2348.66,1000],["2018-01-29",2348.66,2348.66,2348.66,2348.66,0],["2018-01-30",2348.66,2348.66,2348.66,2348.66,0],["2018-01-31",2348.66,2348.66,2348.66,2348.66,0],["2018-02-01",2348.66,2348.66,2348.66,2348.66,29500],["2018-02-02",2394.71,2394.71,2394.71,2394.71,2100],["2018-02-05",2348.66,2348.66,2348.66,2348.66,5500],["2018-02-06",2348.66,2348.66,2348.66,2348.66,0],["2018-02-07",2348.66,2348.66,2348.66,2348.66,0],["2018-02-08",2348.66,2348.66,2348.66,2348.66,0],["2018-02-09",2348.66,2348.66,2348.66,2348.66,0],["2018-02-12",2302.61,2302.61,2302.61,2302.61,5000],["2018-02-13",2302.61,2302.61,2302.61,2302.61,4000],["2018-02-21",2302.61,2302.61,2302.61,2302.61,0],["2018-02-22",2256.55,2256.55,2256.55,2256.55,5000],["2018-02-23",2256.55,2256.55,2256.55,2256.55,0],["2018-02-26",2256.55,2256.55,2256.55,2256.55,0],["2018-02-27",2256.55,2256.55,2256.55,2256.55,20],["2018-02-28",2256.55,2256.55,2256.55,2256.55,20],["2018-03-01",2210.5,2210.5,2210.5,2210.5,4700],["2018-03-02",2210.5,2210.5,2210.5,2210.5,27],["2018-03-05",2256.55,2256.55,2256.55,2256.55,2000],["2018-03-06",2256.55,2256.55,2256.55,2256.55,3],["2018-03-07",2348.66,2348.66,2348.66,2348.66,2000],["2018-03-08",2348.66,2348.66,2348.66,2348.66,0],["2018-03-09",2348.66,2348.66,2348.66,2348.66,1],["2018-03-12",2348.66,2348.66,2348.66,2348.66,20],["2018-03-13",2302.61,2302.61,2302.61,2302.61,4035],["2018-03-14",2394.71,2394.71,2394.71,2394.71,100],["2018-03-15",2394.71,2394.71,2394.71,2394.71,1500],["2018-03-16",2302.61,2302.61,2302.61,2302.61,200],["2018-03-19",2394.71,2394.71,2394.71,2394.71,500],["2018-03-20",2394.71,2394.71,2394.71,2394.71,2125],["2018-03-21",2394.71,2394.71,2394.71,2394.71,0],["2018-03-22",2486.81,2532.87,2486.81,2532.87,2200],["2018-03-23",2763.13,2763.13,2763.13,2763.13,5000],["2018-03-26",3177.6,3177.6,2763.13,2763.13,8000],["2018-03-27",2763.13,2763.13,2763.13,2763.13,800],["2018-03-28",3177.6,3177.6,3177.6,3177.6,100],["2018-03-29",3453.91,3453.91,3453.91,3453.91,100],["2018-03-30",3684.17,3684.17,3177.6,3223.65,1300],["2018-04-02",3223.65,3223.65,3131.54,3131.54,7400],["2018-04-03",2947.34,2947.34,2901.28,2901.28,2200],["2018-04-04",2947.34,2947.34,2947.34,2947.34,0],["2018-04-05",3223.65,3223.65,3223.65,3223.65,100],["2018-04-06",3223.65,3223.65,3223.65,3223.65,0],["2018-04-09",3223.65,3223.65,3223.65,3223.65,0],["2018-04-10",3223.65,3223.65,3223.65,3223.65,0],["2018-04-11",3638.12,3638.12,2993.39,2993.39,1300],["2018-04-12",3085.49,3085.49,3085.49,3085.49,0],["2018-04-13",2993.39,2993.39,2993.39,2993.39,2500],["2018-04-16",2993.39,2993.39,2993.39,2993.39,0],["2018-04-17",2901.28,2901.28,2855.23,2855.23,5000],["2018-04-18",2993.39,2993.39,2809.18,2809.18,2700],["2018-04-19",2578.92,2671.02,2578.92,2671.02,4700],["2018-04-20",2671.02,2671.02,2671.02,2671.02,0],["2018-04-23",3039.44,3039.44,3039.44,3039.44,10000],["2018-04-24",2624.97,2624.97,2624.97,2624.97,100],["2018-04-26",2624.97,2624.97,2624.97,2624.97,0],["2018-04-27",2624.97,2624.97,2624.97,2624.97,0],["2018-05-02",2624.97,2624.97,2440.76,2440.76,200],["2018-05-03",2486.81,2763.13,2486.81,2532.87,6600],["2018-05-04",2717.07,2717.07,2717.07,2717.07,0],["2018-05-07",2717.07,2717.07,2717.07,2717.07,0],["2018-05-08",2717.07,2717.07,2717.07,2717.07,0],["2018-05-09",2440.76,2440.76,2440.76,2440.76,100],["2018-05-10",2118.4,2440.76,2118.4,2440.76,300],["2018-05-11",2348.66,2348.66,2348.66,2348.66,0],["2018-05-14",2348.66,2348.66,2348.66,2348.66,0],["2018-05-15",2348.66,2348.66,2348.66,2348.66,0],["2018-05-16",2532.87,2532.87,2532.87,2532.87,200],["2018-05-17",2532.87,2532.87,2532.87,2532.87,0],["2018-05-18",2532.87,2532.87,2532.87,2532.87,0],["2018-05-21",2532.87,2532.87,2532.87,2532.87,0],["2018-05-22",2532.87,2532.87,2532.87,2532.87,0],["2018-05-23",2763.13,2763.13,2763.13,2763.13,2000],["2018-05-24",2763.13,2763.13,2763.13,2763.13,0],["2018-05-25",2763.13,2763.13,2763.13,2763.13,0],["2018-05-28",2763.13,2763.13,2763.13,2763.13,0],["2018-05-29",2763.13,2763.13,2763.13,2763.13,0],["2018-05-30",2763.13,2763.13,2763.13,2763.13,0],["2018-05-31",2717.07,2717.07,2717.07,2717.07,200],["2018-06-01",2763.13,2763.13,2763.13,2763.13,2000],["2018-06-04",2717.07,2763.13,2717.07,2763.13,1200],["2018-06-05",2763.13,2763.13,2763.13,2763.13,0],["2018-06-06",2763.13,2763.13,2763.13,2763.13,0],["2018-06-07",2763.13,2763.13,2763.13,2763.13,4300],["2018-06-08",2763.13,2763.13,2763.13,2763.13,0],["2018-06-11",2763.13,2763.13,2763.13,2763.13,0],["2018-06-12",2763.13,2763.13,2763.13,2763.13,0],["2018-06-13",2763.13,2763.13,2763.13,2763.13,100],["2018-06-14",2763.13,2763.13,2763.13,2763.13,0],["2018-06-15",2763.13,2763.13,2763.13,2763.13,3000],["2018-06-18",2763.13,2763.13,2763.13,2763.13,4000],["2018-06-19",2763.13,2763.13,2763.13,2763.13,5000],["2018-06-20",2809.18,2809.18,2763.13,2763.13,8000],["2018-06-21",2763.13,2763.13,2763.13,2763.13,1800],["2018-06-22",2763.13,2763.13,2763.13,2763.13,0],["2018-06-25",2763.13,2763.13,2763.13,2763.13,0],["2018-06-26",2901.28,2901.28,2901.28,2901.28,1200],["2018-06-27",2763.13,2763.13,2763.13,2763.13,300],["2018-06-28",2763.13,2763.13,2763.13,2763.13,0],["2018-06-29",2763.13,2763.13,2763.13,2763.13,2800],["2018-07-02",2763.13,2763.13,2763.13,2763.13,0],["2018-07-03",2763.13,2763.13,2763.13,2763.13,3000],["2018-07-04",2763.13,2763.13,2763.13,2763.13,0],["2018-07-05",2763.13,2763.13,2348.66,2348.66,600],["2018-07-06",2302.61,2763.13,2302.61,2763.13,3800],["2018-07-09",2394.71,2394.71,2394.71,2394.71,0],["2018-07-10",2394.71,2394.71,2394.71,2394.71,0],["2018-07-11",2394.71,2394.71,2394.71,2394.71,0],["2018-07-12",2394.71,2394.71,2394.71,2394.71,0],["2018-07-13",2717.07,2717.07,2717.07,2717.07,100],["2018-07-16",2717.07,2717.07,2717.07,2717.07,0],["2018-07-17",2671.02,2671.02,2671.02,2671.02,2000],["2018-07-18",2671.02,2671.02,2671.02,2671.02,0],["2018-07-19",2671.02,2671.02,2671.02,2671.02,0],["2018-07-20",2671.02,2671.02,2671.02,2671.02,0],["2018-07-23",2763.13,2763.13,2717.07,2717.07,12100],["2018-07-24",2947.34,2947.34,2947.34,2947.34,100],["2018-07-25",3361.8,3361.8,2947.34,2947.34,200],["2018-07-26",2717.07,2717.07,2717.07,2717.07,10000],["2018-07-27",2763.13,2763.13,2763.13,2763.13,100],["2018-07-30",2763.13,2763.13,2763.13,2763.13,3000],["2018-07-31",2763.13,2763.13,2763.13,2763.13,0],["2018-08-01",2763.13,2763.13,2763.13,2763.13,0],["2018-08-02",2763.13,2763.13,2763.13,2763.13,1200],["2018-08-03",2763.13,2763.13,2763.13,2763.13,4100],["2018-08-06",2763.13,2763.13,2671.02,2671.02,500],["2018-08-07",2671.02,2671.02,2671.02,2671.02,0],["2018-08-08",2671.02,2671.02,2671.02,2671.02,0],["2018-08-09",2717.07,2717.07,2717.07,2717.07,300],["2018-08-10",2717.07,2717.07,2717.07,2717.07,2000],["2018-08-13",2717.07,2717.07,2717.07,2717.07,0],["2018-08-14",2717.07,2717.07,2717.07,2717.07,0],["2018-08-15",2763.13,2763.13,2763.13,2763.13,600],["2018-08-16",2763.13,2763.13,2763.13,2763.13,0],["2018-08-17",2809.18,3177.6,2809.18,3177.6,5100],["2018-08-20",3177.6,3177.6,3177.6,3177.6,1000],["2018-08-21",3177.6,3177.6,3177.6,3177.6,0],["2018-08-22",3177.6,3177.6,3177.6,3177.6,0],["2018-08-23",3177.6,3177.6,3177.6,3177.6,0],["2018-08-24",2855.23,2855.23,2809.18,2809.18,200],["2018-08-27",2855.23,2855.23,2855.23,2855.23,100],["2018-08-28",2901.28,2901.28,2901.28,2901.28,100],["2018-08-29",2901.28,2901.28,2901.28,2901.28,100],["2018-08-30",2993.39,2993.39,2993.39,2993.39,100],["2018-08-31",2993.39,2993.39,2993.39,2993.39,0],["2018-09-04",2993.39,2993.39,2993.39,2993.39,100],["2018-09-05",2993.39,2993.39,2993.39,2993.39,100],["2018-09-06",2993.39,2993.39,2947.34,2947.34,4700],["2018-09-07",2947.34,2947.34,2855.23,2855.23,3000],["2018-09-10",2809.18,2809.18,2809.18,2809.18,100],["2018-09-11",3223.65,3223.65,3223.65,3223.65,200],["2018-09-12",3223.65,3223.65,3223.65,3223.65,100],["2018-09-13",3223.65,3223.65,3223.65,3223.65,0],["2018-09-14",2901.28,2901.28,2901.28,2901.28,200],["2018-09-17",3269.7,3269.7,3269.7,3269.7,900],["2018-09-18",3269.7,3269.7,3269.7,3269.7,100],["2018-09-19",3269.7,3269.7,3269.7,3269.7,0],["2018-09-20",3269.7,3269.7,3269.7,3269.7,0],["2018-09-21",3546.01,3546.01,3546.01,3546.01,100],["2018-09-24",3546.01,3546.01,3546.01,3546.01,0],["2018-09-25",3546.01,3546.01,3546.01,3546.01,0],["2018-09-26",3546.01,3546.01,3546.01,3546.01,0],["2018-09-27",3546.01,3546.01,3546.01,3546.01,0],["2018-09-28",3223.65,3315.75,3223.65,3315.75,2100],["2018-10-01",3131.54,3131.54,3131.54,3131.54,900],["2018-10-02",2763.13,2993.39,2763.13,2855.23,2700],["2018-10-03",2993.39,2993.39,2901.28,2901.28,3000],["2018-10-04",2947.34,2947.34,2947.34,2947.34,0],["2018-10-05",2809.18,2809.18,2809.18,2809.18,400],["2018-10-08",2809.18,2809.18,2809.18,2809.18,0],["2018-10-09",2809.18,2855.23,2809.18,2855.23,3300],["2018-10-10",2855.23,2855.23,2855.23,2855.23,600],["2018-10-11",2855.23,2855.23,2855.23,2855.23,0],["2018-10-12",2855.23,2855.23,2855.23,2855.23,0],["2018-10-15",2855.23,2855.23,2855.23,2855.23,0],["2018-10-16",2855.23,2855.23,2855.23,2855.23,0],["2018-10-17",2809.18,2809.18,2809.18,2809.18,2000],["2018-10-18",2809.18,2809.18,2809.18,2809.18,0],["2018-10-19",2809.18,2809.18,2809.18,2809.18,0],["2018-10-22",2809.18,2809.18,2809.18,2809.18,300],["2018-10-23",2763.13,2763.13,2671.02,2671.02,2000],["2018-10-24",2717.07,2717.07,2717.07,2717.07,0],["2018-10-25",2624.97,2624.97,2532.87,2532.87,2000],["2018-10-26",2486.81,2486.81,2486.81,2486.81,1000],["2018-10-29",2486.81,2486.81,2486.81,2486.81,0],["2018-10-30",2486.81,2486.81,2486.81,2486.81,0],["2018-10-31",2486.81,2486.81,2486.81,2486.81,1000],["2018-11-01",2486.81,2486.81,2486.81,2486.81,0],["2018-11-02",2486.81,2486.81,2486.81,2486.81,1000],["2018-11-05",2855.23,2855.23,2855.23,2855.23,100],["2018-11-06",2855.23,2855.23,2855.23,2855.23,0],["2018-11-07",3269.7,3269.7,3269.7,3269.7,100],["2018-11-08",3269.7,3269.7,3269.7,3269.7,0],["2018-11-09",3269.7,3269.7,3269.7,3269.7,0],["2018-11-12",3269.7,3269.7,3269.7,3269.7,0],["2018-11-13",3730.22,3730.22,3730.22,3730.22,100],["2018-11-14",3730.22,3730.22,3730.22,3730.22,0],["2018-11-15",3730.22,3730.22,3730.22,3730.22,0],["2018-11-16",3730.22,3730.22,3730.22,3730.22,0],["2018-11-19",3177.6,3177.6,3177.6,3177.6,100],["2018-11-20",2993.39,2993.39,2809.18,2809.18,5000],["2018-11-21",2809.18,2809.18,2809.18,2809.18,0],["2018-11-22",2809.18,2809.18,2809.18,2809.18,0],["2018-11-23",2809.18,2809.18,2809.18,2809.18,0],["2018-11-26",2809.18,2809.18,2809.18,2809.18,0],["2018-11-27",3177.6,3223.65,3177.6,3223.65,900],["2018-11-28",3453.91,3453.91,3453.91,3453.91,1000],["2018-11-29",3453.91,3453.91,3453.91,3453.91,0],["2018-11-30",3453.91,3453.91,3453.91,3453.91,0],["2018-12-03",3453.91,3453.91,3453.91,3453.91,0],["2018-12-04",3407.86,3407.86,3407.86,3407.86,100],["2018-12-05",2993.39,2993.39,2993.39,2993.39,100],["2018-12-06",2993.39,2993.39,2993.39,2993.39,1500],["2018-12-07",2993.39,2993.39,2993.39,2993.39,0],["2018-12-10",2993.39,2993.39,2993.39,2993.39,0],["2018-12-11",2993.39,2993.39,2993.39,2993.39,0],["2018-12-12",2993.39,2993.39,2993.39,2993.39,0],["2018-12-13",2993.39,2993.39,2993.39,2993.39,0],["2018-12-14",3223.65,3223.65,3223.65,3223.65,100],["2018-12-17",3223.65,3223.65,3223.65,3223.65,0],["2018-12-18",3223.65,3223.65,3223.65,3223.65,0],["2018-12-19",3223.65,3223.65,3223.65,3223.65,100],["2018-12-20",3223.65,3223.65,3223.65,3223.65,0],["2018-12-21",3223.65,3223.65,3223.65,3223.65,0],["2018-12-24",3223.65,3223.65,3223.65,3223.65,0],["2018-12-25",2901.28,2901.28,2901.28,2901.28,100],["2018-12-26",2901.28,2901.28,2901.28,2901.28,0],["2018-12-27",3223.65,3223.65,2763.13,2763.13,400],["2018-12-28",2901.28,2901.28,2901.28,2901.28,100],["2019-01-02",3039.44,3039.44,3039.44,3039.44,100],["2019-01-03",3039.44,3039.44,3039.44,3039.44,0],["2019-01-04",3039.44,3039.44,3039.44,3039.44,0],["2019-01-07",3085.49,3085.49,3085.49,3085.49,200],["2019-01-08",3085.49,3177.6,3085.49,3177.6,500],["2019-01-09",3315.75,3315.75,3315.75,3315.75,100],["2019-01-10",3315.75,3315.75,3315.75,3315.75,0],["2019-01-11",3177.6,3177.6,3177.6,3177.6,100],["2019-01-14",3177.6,3177.6,3177.6,3177.6,0],["2019-01-15",2947.34,2947.34,2947.34,2947.34,8000],["2019-01-16",2947.34,2947.34,2947.34,2947.34,0],["2019-01-17",2947.34,2947.34,2947.34,2947.34,0],["2019-01-18",3223.65,3361.8,3223.65,3361.8,1000],["2019-01-21",3223.65,3223.65,3223.65,3223.65,0],["2019-01-22",3223.65,3223.65,3223.65,3223.65,0],["2019-01-23",3085.49,3085.49,3039.44,3039.44,200],["2019-01-24",3085.49,3085.49,3085.49,3085.49,0],["2019-01-25",3085.49,3085.49,3085.49,3085.49,0],["2019-01-28",3085.49,3085.49,3085.49,3085.49,0],["2019-01-29",3085.49,3085.49,3085.49,3085.49,0],["2019-01-30",3085.49,3085.49,3085.49,3085.49,0],["2019-01-31",3085.49,3085.49,3085.49,3085.49,0],["2019-02-01",3085.49,3085.49,3085.49,3085.49,0],["2019-02-11",3085.49,3085.49,3085.49,3085.49,0],["2019-02-12",3131.54,3131.54,3131.54,3131.54,800],["2019-02-13",3131.54,3131.54,3085.49,3085.49,1500],["2019-02-14",3085.49,3085.49,2763.13,2763.13,300],["2019-02-15",2947.34,2993.39,2947.34,2947.34,1100],["2019-02-18",2993.39,2993.39,2947.34,2947.34,2000],["2019-02-19",3039.44,3039.44,2947.34,2947.34,1400],["2019-02-20",2947.34,2947.34,2947.34,2947.34,0],["2019-02-21",3177.6,3177.6,3177.6,3177.6,100],["2019-02-22",3039.44,3039.44,2993.39,2993.39,1600],["2019-02-25",3177.6,3177.6,3039.44,3039.44,700],["2019-02-26",3177.6,3223.65,3131.54,3223.65,7900],["2019-02-27",3223.65,3223.65,3223.65,3223.65,0],["2019-02-28",3223.65,3223.65,3223.65,3223.65,1000],["2019-03-01",3223.65,3223.65,3223.65,3223.65,0],["2019-03-04",3223.65,3223.65,3223.65,3223.65,0],["2019-03-05",3223.65,3223.65,3223.65,3223.65,0],["2019-03-06",3223.65,3223.65,3223.65,3223.65,4100],["2019-03-07",3131.54,3131.54,3085.49,3085.49,200],["2019-03-08",3223.65,3223.65,2993.39,2993.39,3600],["2019-03-11",2993.39,2993.39,2809.18,2993.39,900],["2019-03-12",2993.39,2993.39,2947.34,2947.34,2100],["2019-03-13",2901.28,2901.28,2855.23,2855.23,2300],["2019-03-14",2855.23,2855.23,2855.23,2855.23,7800],["2019-03-15",2855.23,2855.23,2855.23,2855.23,9300],["2019-03-18",2993.39,2993.39,2993.39,2993.39,5500],["2019-03-19",2993.39,2993.39,2993.39,2993.39,5200],["2019-03-20",2993.39,2993.39,2993.39,2993.39,200],["2019-03-21",2993.39,2993.39,2993.39,2993.39,3500],["2019-03-22",2993.39,2993.39,2993.39,2993.39,0],["2019-03-25",3085.49,3085.49,2993.39,2993.39,2800],["2019-03-26",2993.39,2993.39,2993.39,2993.39,3200],["2019-03-27",2993.39,2993.39,2993.39,2993.39,0],["2019-03-28",2993.39,2993.39,2993.39,2993.39,1800],["2019-03-29",2993.39,2993.39,2993.39,2993.39,600],["2019-04-01",2993.39,2993.39,2901.28,2901.28,400],["2019-04-02",2993.39,3407.86,2993.39,3407.86,37300],["2019-04-03",3546.01,3776.27,3546.01,3730.22,25800],["2019-04-04",3730.22,3776.27,3453.91,3776.27,2300],["2019-04-05",3684.17,3684.17,3546.01,3592.07,7900],["2019-04-08",3638.12,3868.38,3638.12,3868.38,31500],["2019-04-09",3868.38,3960.48,3868.38,3868.38,13100],["2019-04-10",3776.27,3914.43,3776.27,3914.43,10800],["2019-04-11",3730.22,4144.69,3730.22,4006.53,211200],["2019-04-12",3914.43,4190.74,3914.43,4190.74,25400],["2019-04-16",4098.64,4421.0,4098.64,4421.0,19300],["2019-04-17",4374.95,4605.21,4282.85,4605.21,10100],["2019-04-18",4374.95,4927.58,4374.95,4927.58,23100],["2019-04-19",5065.73,5388.1,5065.73,5295.99,53500],["2019-04-22",5434.15,5434.15,4513.11,4513.11,32500],["2019-04-23",3960.48,4144.69,3960.48,4144.69,11800],["2019-04-24",3684.17,4374.95,3684.17,4374.95,8200],["2019-04-25",4098.64,4144.69,3684.17,3776.27,23200],["2019-04-26",3868.38,3868.38,3684.17,3776.27,2500],["2019-05-02",3822.33,3822.33,3592.07,3776.27,4800],["2019-05-03",3730.22,3822.33,3730.22,3730.22,7800],["2019-05-06",3776.27,3776.27,3684.17,3684.17,13500],["2019-05-07",3684.17,3684.17,3592.07,3638.12,5300],["2019-05-08",3592.07,3638.12,3453.91,3453.91,15500],["2019-05-09",3499.96,3638.12,3499.96,3638.12,2100],["2019-05-10",3684.17,3684.17,3592.07,3592.07,800],["2019-05-13",3638.12,3684.17,3638.12,3684.17,14200],["2019-05-14",3638.12,3776.27,3638.12,3730.22,4200],["2019-05-15",3776.27,3914.43,3776.27,3914.43,1000],["2019-05-16",3914.43,3914.43,3914.43,3914.43,100],["2019-05-17",3914.43,3914.43,3914.43,3914.43,0],["2019-05-20",3776.27,3776.27,3776.27,3776.27,6000],["2019-05-21",3822.33,3868.38,3776.27,3822.33,13100],["2019-05-22",3822.33,3914.43,3822.33,3822.33,13200],["2019-05-23",3914.43,3960.48,3914.43,3914.43,1200],["2019-05-24",4052.59,4052.59,3868.38,3868.38,3200],["2019-05-27",4098.64,4098.64,3868.38,4006.53,2600],["2019-05-28",4098.64,4467.06,4006.53,4467.06,24900],["2019-05-29",4651.26,4651.26,4282.85,4282.85,17900],["2019-05-30",4467.06,4467.06,4421.0,4421.0,2000],["2019-05-31",4374.95,4467.06,4328.9,4467.06,5000],["2019-06-03",4328.9,4421.0,4328.9,4328.9,8900],["2019-06-04",4374.95,4973.63,4374.95,4973.63,96600],["2019-06-05",4973.63,5434.15,4881.52,5434.15,52200],["2019-06-06",5526.25,6032.83,5434.15,6032.83,74100],["2019-06-07",6078.88,6078.88,5664.41,5756.51,50200],["2019-06-10",5526.25,5664.41,5434.15,5434.15,43800],["2019-06-11",5434.15,5894.67,5434.15,5756.51,83200],["2019-06-12",5756.51,5756.51,5526.25,5664.41,28100],["2019-06-13",5526.25,5526.25,5434.15,5434.15,24800],["2019-06-14",5203.89,5388.1,5111.78,5249.94,31800],["2019-06-17",5249.94,5664.41,5249.94,5664.41,36000],["2019-06-18",5480.2,5480.2,5434.15,5434.15,11600],["2019-06-19",5434.15,5480.2,5388.1,5480.2,25900],["2019-06-20",5388.1,5526.25,5388.1,5526.25,34500],["2019-06-21",5986.78,5986.78,5480.2,5664.41,18800],["2019-06-24",5526.25,5756.51,5526.25,5756.51,15600],["2019-06-25",5618.36,5756.51,5526.25,5526.25,50900],["2019-06-26",5572.31,5618.36,5480.2,5480.2,7500],["2019-06-27",5111.78,5434.15,5111.78,5434.15,26400],["2019-06-28",5388.1,5480.2,5295.99,5434.15,7600],["2019-07-01",5388.1,6170.98,5388.1,6032.83,166000],["2019-07-02",6032.83,6124.93,5848.62,5894.67,26200],["2019-07-03",5940.72,5986.78,5664.41,5756.51,26500],["2019-07-04",5756.51,5940.72,5756.51,5848.62,67400],["2019-07-05",5848.62,5894.67,5618.36,5618.36,40600],["2019-07-08",5664.41,5940.72,5526.25,5756.51,39900],["2019-07-09",5756.51,6447.3,5756.51,6078.88,165000],["2019-07-10",6170.98,6170.98,5848.62,5848.62,34200],["2019-07-11",5940.72,6170.98,5848.62,6124.93,60210],["2019-07-12",5986.78,6539.4,5986.78,6401.24,191700],["2019-07-15",6401.24,6585.45,6309.14,6585.45,162300],["2019-07-16",6539.4,6585.45,6355.19,6355.19,71800],["2019-07-17",6355.19,6355.19,6078.88,6309.14,59500],["2019-07-18",6170.98,6309.14,6032.83,6263.09,55800],["2019-07-19",6309.14,6539.4,6309.14,6401.24,103100],["2019-07-22",6401.24,7138.08,6124.93,6815.71,384600],["2019-07-23",6677.56,6723.61,6447.3,6539.4,136100],["2019-07-24",6539.4,6815.71,6493.35,6723.61,92900],["2019-07-25",6677.56,6815.71,6539.4,6677.56,71000],["2019-07-26",6677.56,6677.56,6493.35,6539.4,66100],["2019-07-29",6539.4,6539.4,6355.19,6401.24,81900],["2019-07-30",6447.3,6447.3,5802.57,5986.78,155900],["2019-07-31",5940.72,5986.78,5480.2,5710.46,116500],["2019-08-01",5756.51,6078.88,5618.36,5986.78,22000],["2019-08-02",6355.19,6355.19,5756.51,6170.98,100700],["2019-08-05",6170.98,6815.71,6032.83,6539.4,270100],["2019-08-06",6447.3,6861.77,6355.19,6861.77,247800],["2019-08-07",6907.82,7322.29,6769.66,6999.92,207700],["2019-08-08",7045.97,7045.97,6585.45,6631.5,110500],["2019-08-09",6677.56,6723.61,6493.35,6493.35,63700],["2019-08-12",6447.3,6585.45,6263.09,6263.09,107900],["2019-08-13",6263.09,6263.09,5986.78,6124.93,184400],["2019-08-14",6217.04,6355.19,6078.88,6170.98,77500],["2019-08-15",6078.88,6355.19,6078.88,6263.09,40800],["2019-08-16",6263.09,6401.24,6263.09,6355.19,69400],["2019-08-19",6355.19,6355.19,6217.04,6263.09,48400],["2019-08-20",5986.78,6631.5,5986.78,6493.35,122200],["2019-08-21",6585.45,6585.45,6217.04,6355.19,72800],["2019-08-22",6309.14,6309.14,6170.98,6309.14,18600],["2019-08-23",6170.98,6263.09,6032.83,6170.98,46700],["2019-08-26",5986.78,5986.78,5848.62,5848.62,112600],["2019-08-27",5894.67,6078.88,5802.57,5894.67,62500],["2019-08-28",5756.51,5756.51,5480.2,5572.31,125200],["2019-08-29",5480.2,5480.2,4835.47,5480.2,82200],["2019-08-30",5295.99,5848.62,5249.94,5710.46,42300],["2019-09-03",5572.31,5572.31,5295.99,5342.05,20000],["2019-09-04",5342.05,5342.05,4605.21,4881.52,77400],["2019-09-05",4881.52,5065.73,4835.47,4927.58,25400],["2019-09-06",4835.47,4927.58,4743.37,4927.58,38400],["2019-09-09",4651.26,4973.63,4282.85,4374.95,68800],["2019-09-10",4697.32,4697.32,4236.79,4328.9,52500],["2019-09-11",4328.9,4605.21,4144.69,4144.69,104000],["2019-09-12",4144.69,4973.63,4144.69,4697.32,49800],["2019-09-13",4743.37,4835.47,4651.26,4651.26,22400],["2019-09-16",4651.26,4651.26,4421.0,4559.16,47000],["2019-09-17",4559.16,5111.78,4467.06,5111.78,102300],["2019-09-18",4835.47,5480.2,4835.47,5295.99,128800],["2019-09-19",5249.94,5434.15,5249.94,5295.99,54000],["2019-09-20",5249.94,5434.15,4973.63,5019.68,17400],["2019-09-23",5249.94,5388.1,5065.73,5065.73,82900],["2019-09-24",5065.73,5111.78,4927.58,4973.63,37900],["2019-09-25",4881.52,5065.73,4835.47,5019.68,5500],["2019-09-26",4835.47,5019.68,4835.47,4835.47,24200],["2019-09-27",4881.52,5019.68,4835.47,5019.68,2600],["2019-09-30",4886.13,5031.26,4837.75,4982.88,9000],["2019-10-01",4934.51,4982.88,4837.75,4982.88,7900],["2019-10-02",4837.75,4837.75,4499.11,4837.75,22700],["2019-10-03",4837.75,4837.75,4595.86,4741.0,12900],["2019-10-04",4499.11,4741.0,4499.11,4644.24,6200],["2019-10-07",4837.75,4837.75,4644.24,4644.24,5400],["2019-10-08",4547.49,4789.37,4547.49,4741.0,400],["2019-10-09",4595.86,4741.0,4547.49,4547.49,5500],["2019-10-10",4741.0,4837.75,4741.0,4837.75,11800],["2019-10-11",4837.75,4837.75,4692.62,4837.75,3000],["2019-10-14",4837.75,4837.75,4837.75,4837.75,100],["2019-10-15",4644.24,4692.62,4595.86,4595.86,6400],["2019-10-16",4644.24,4644.24,4595.86,4644.24,11300],["2019-10-17",4644.24,4789.37,4644.24,4644.24,5600],["2019-10-18",4644.24,4644.24,4595.86,4644.24,3500],["2019-10-21",4644.24,4692.62,4644.24,4692.62,14600],["2019-10-22",4741.0,5079.64,4741.0,4886.13,75900],["2019-10-23",4982.88,4982.88,4934.51,4934.51,2700],["2019-10-24",4886.13,5031.26,4837.75,4934.51,40000],["2019-10-25",4934.51,4934.51,4789.37,4886.13,29500],["2019-10-28",4789.37,4886.13,4789.37,4886.13,26500],["2019-10-29",4789.37,4789.37,4692.62,4741.0,26300],["2019-10-30",4741.0,4789.37,4692.62,4789.37,6600],["2019-10-31",4692.62,4692.62,4595.86,4644.24,21200],["2019-11-01",4644.24,4692.62,4499.11,4644.24,12800],["2019-11-04",4595.86,4644.24,4595.86,4644.24,700],["2019-11-05",4547.49,4595.86,4499.11,4595.86,23600],["2019-11-06",4450.73,4595.86,4450.73,4499.11,29600],["2019-11-07",4450.73,4547.49,4450.73,4547.49,22900],["2019-11-08",4450.73,4499.11,4353.98,4450.73,19700],["2019-11-11",4450.73,4499.11,4450.73,4499.11,7700],["2019-11-12",4402.35,4547.49,4402.35,4547.49,7000],["2019-11-13",4499.11,4547.49,4499.11,4499.11,13300],["2019-11-14",4450.73,4450.73,4402.35,4402.35,5800],["2019-11-15",4402.35,4402.35,4353.98,4353.98,5700],["2019-11-18",4353.98,4402.35,4305.6,4353.98,17800],["2019-11-19",4257.22,4305.6,4257.22,4305.6,5000],["2019-11-20",4305.6,4353.98,4257.22,4353.98,13600],["2019-11-21",4305.6,4353.98,4305.6,4353.98,20800],["2019-11-22",4450.73,4450.73,4353.98,4353.98,6800],["2019-11-25",4353.98,4499.11,4305.6,4450.73,5600],["2019-11-26",4353.98,4353.98,4305.6,4353.98,18400],["2019-11-27",4305.6,4305.6,4208.84,4305.6,16000],["2019-11-28",4257.22,4257.22,4208.84,4208.84,14300],["2019-11-29",4208.84,4208.84,4160.47,4208.84,5000],["2019-12-02",4112.09,4160.47,4112.09,4112.09,7000],["2019-12-03",4112.09,4112.09,3870.2,4063.71,20500],["2019-12-04",3918.58,4015.33,3918.58,4015.33,5200],["2019-12-05",3918.58,3918.58,3870.2,3870.2,29400],["2019-12-06",3870.2,3870.2,3821.82,3821.82,16800],["2019-12-09",3870.2,3870.2,3773.45,3773.45,5900],["2019-12-10",3676.69,3870.2,3628.31,3870.2,40500],["2019-12-11",4257.22,4257.22,3870.2,3870.2,9100],["2019-12-12",3918.58,3918.58,3821.82,3918.58,10900],["2019-12-13",3918.58,3966.96,3918.58,3918.58,9600],["2019-12-16",3870.2,3870.2,3870.2,3870.2,14500],["2019-12-17",3725.07,3870.2,3725.07,3870.2,24400],["2019-12-18",3725.07,3773.45,3676.69,3773.45,29800],["2019-12-19",3725.07,3821.82,3725.07,3821.82,3800],["2019-12-20",3725.07,3773.45,3676.69,3773.45,6900],["2019-12-23",3725.07,3725.07,3628.31,3628.31,19600],["2019-12-24",3676.69,3773.45,3676.69,3773.45,14500],["2019-12-25",3676.69,3918.58,3676.69,3918.58,13500],["2019-12-26",3870.2,3966.96,3870.2,3966.96,5800],["2019-12-27",3966.96,3966.96,3870.2,3966.96,12900],["2019-12-30",3870.2,3870.2,3676.69,3725.07,38000],["2019-12-31",3676.69,3821.82,3676.69,3821.82,6500],["2020-01-02",3821.82,3821.82,3773.45,3773.45,11400],["2020-01-03",3773.45,3773.45,3773.45,3773.45,1600],["2020-01-06",3725.07,3725.07,3628.31,3628.31,15000],["2020-01-07",3821.82,3821.82,3725.07,3773.45,1400],["2020-01-08",3725.07,3725.07,3531.56,3725.07,22900],["2020-01-09",3579.94,3773.45,3579.94,3628.31,15200],["2020-01-10",3579.94,3628.31,3579.94,3579.94,16800],["2020-01-13",3676.69,3676.69,3531.56,3628.31,2700],["2020-01-14",3579.94,3628.31,3531.56,3579.94,14900],["2020-01-15",3725.07,3725.07,3579.94,3628.31,3800],["2020-01-16",3628.31,3628.31,3434.8,3531.56,11000],["2020-01-17",3531.56,3628.31,3483.18,3531.56,8600],["2020-01-20",3531.56,3628.31,3531.56,3531.56,8000],["2020-01-21",3531.56,3579.94,3531.56,3531.56,9600],["2020-01-22",3531.56,3628.31,3531.56,3531.56,16700],["2020-01-30",3531.56,3676.69,3531.56,3676.69,12200],["2020-01-31",3579.94,3628.31,3531.56,3531.56,30700],["2020-02-03",3531.56,3531.56,3434.8,3483.18,12300],["2020-02-04",3386.43,3531.56,3386.43,3483.18,58700],["2020-02-05",3483.18,3531.56,3483.18,3483.18,16400],["2020-02-06",3483.18,3531.56,3483.18,3483.18,9300],["2020-02-07",3483.18,3483.18,3483.18,3483.18,1700],["2020-02-10",3579.94,3579.94,3434.8,3434.8,15300],["2020-02-11",3434.8,3531.56,3434.8,3483.18,20600],["2020-02-12",3531.56,3579.94,3434.8,3579.94,33000],["2020-02-13",3531.56,3966.96,3531.56,3918.58,65100],["2020-02-14",4112.09,4257.22,4015.33,4015.33,23700],["2020-02-17",3966.96,4063.71,3821.82,3821.82,22300],["2020-02-18",3773.45,3821.82,3676.69,3725.07,35400],["2020-02-19",3725.07,4160.47,3725.07,3870.2,28600],["2020-02-20",3870.2,3918.58,3773.45,3870.2,17500],["2020-02-21",3966.96,4353.98,3918.58,4353.98,187200],["2020-02-24",4450.73,4595.86,4208.84,4305.6,58500],["2020-02-25",4257.22,4402.35,4257.22,4402.35,11300],["2020-02-26",4353.98,4499.11,4257.22,4353.98,32100],["2020-02-27",4257.22,4741.0,4257.22,4499.11,70100],["2020-02-28",4499.11,4499.11,3870.2,4160.47,73700],["2020-03-02",4160.47,4305.6,3966.96,4063.71,44600],["2020-03-03",4160.47,4595.86,4160.47,4208.84,38110],["2020-03-04",4305.6,4353.98,4160.47,4208.84,19100],["2020-03-05",4112.09,4305.6,4112.09,4208.84,51600],["2020-03-06",4112.09,4208.84,4063.71,4160.47,7400],["2020-03-09",4015.33,4015.33,3579.94,3676.69,73800],["2020-03-10",3676.69,3918.58,3676.69,3870.2,25200],["2020-03-11",3966.96,3966.96,3725.07,3773.45,8300],["2020-03-12",3821.82,3821.82,3386.43,3676.69,44200],["2020-03-13",3579.94,3725.07,3483.18,3725.07,12800],["2020-03-16",3725.07,3773.45,3628.31,3676.69,17800],["2020-03-17",3676.69,3870.2,3628.31,3821.82,13200],["2020-03-18",3870.2,3870.2,3773.45,3773.45,3600],["2020-03-19",3725.07,3725.07,3579.94,3628.31,15500],["2020-03-20",3870.2,3870.2,3725.07,3821.82,2000],["2020-03-23",3870.2,3870.2,3579.94,3579.94,22100],["2020-03-24",3628.31,3821.82,3483.18,3579.94,31300],["2020-03-25",3725.07,3870.2,3725.07,3870.2,30800],["2020-03-26",3870.2,3966.96,3773.45,3821.82,59200],["2020-03-27",3821.82,3821.82,3628.31,3773.45,21800],["2020-03-30",3725.07,3725.07,3483.18,3579.94,21700],["2020-03-31",3531.56,3628.31,3386.43,3483.18,48000],["2020-04-01",3531.56,3579.94,3483.18,3531.56,9800],["2020-04-03",3531.56,3628.31,3531.56,3531.56,17000],["2020-04-06",3579.94,3676.69,3579.94,3579.94,17100],["2020-04-07",3628.31,3628.31,3483.18,3579.94,18300],["2020-04-08",3579.94,3579.94,3483.18,3531.56,10500],["2020-04-09",3579.94,3725.07,3531.56,3628.31,74300],["2020-04-10",3676.69,3725.07,3628.31,3676.69,33200],["2020-04-13",3725.07,3773.45,3628.31,3773.45,28300],["2020-04-14",3725.07,3725.07,3579.94,3676.69,46500],["2020-04-15",3725.07,3773.45,3676.69,3725.07,49100],["2020-04-16",3773.45,3773.45,3628.31,3676.69,36600],["2020-04-17",3725.07,4112.09,3628.31,3918.58,195600],["2020-04-20",4160.47,4353.98,4063.71,4160.47,148700],["2020-04-21",4112.09,4112.09,3725.07,3773.45,182400],["2020-04-22",3725.07,3821.82,3676.69,3821.82,62400],["2020-04-23",3870.2,4063.71,3773.45,3870.2,62000],["2020-04-24",3870.2,3918.58,3821.82,3870.2,50700],["2020-04-27",3870.2,3918.58,3821.82,3870.2,22200],["2020-04-28",3821.82,3870.2,3773.45,3821.82,26100],["2020-04-29",3821.82,3821.82,3725.07,3773.45,33500],["2020-05-04",3725.07,3773.45,3676.69,3725.07,41700],["2020-05-05",3725.07,3725.07,3676.69,3676.69,29300],["2020-05-06",3725.07,3725.07,3676.69,3676.69,52800],["2020-05-07",3628.31,3725.07,3628.31,3725.07,38800],["2020-05-08",3676.69,3773.45,3676.69,3725.07,39200],["2020-05-11",3676.69,3773.45,3676.69,3725.07,64200],["2020-05-12",3676.69,3725.07,3676.69,3676.69,51300],["2020-05-13",3725.07,3773.45,3628.31,3773.45,49200],["2020-05-14",3773.45,3966.96,3725.07,3821.82,117300],["2020-05-15",3870.2,3870.2,3773.45,3773.45,29600],["2020-05-18",3773.45,3821.82,3725.07,3773.45,11600],["2020-05-19",3773.45,3821.82,3725.07,3821.82,55200],["2020-05-20",3821.82,3870.2,3725.07,3773.45,93700],["2020-05-21",3821.82,3966.96,3821.82,3966.96,86500],["2020-05-22",3918.58,3918.58,3821.82,3870.2,44000],["2020-05-25",3870.2,4063.71,3870.2,3966.96,75000],["2020-05-26",3966.96,3966.96,3918.58,3966.96,63800],["2020-05-27",3966.96,4112.09,3918.58,3966.96,104500],["2020-05-28",3966.96,4015.33,3918.58,4015.33,62100],["2020-05-29",3966.96,4063.71,3966.96,3966.96,49000],["2020-06-01",4015.33,4160.47,4015.33,4112.09,123700],["2020-06-02",4112.09,4112.09,3966.96,3966.96,97200],["2020-06-03",4015.33,4063.71,3966.96,4063.71,32300],["2020-06-04",4063.71,4063.71,3918.58,3966.96,83000],["2020-06-05",3918.58,3966.96,3870.2,3966.96,31400],["2020-06-08",4015.33,4015.33,3966.96,3966.96,40200],["2020-06-09",4015.33,4015.33,3918.58,3918.58,55600],["2020-06-10",3966.96,3966.96,3918.58,3966.96,23800],["2020-06-11",3966.96,4015.33,3918.58,3918.58,55300],["2020-06-12",3918.58,3918.58,3773.45,3821.82,63500],["2020-06-15",3870.2,3870.2,3773.45,3773.45,49200],["2020-06-16",3773.45,3870.2,3773.45,3821.82,20500],["2020-06-17",3821.82,3821.82,3725.07,3725.07,48300],["2020-06-18",3628.31,3821.82,3628.31,3773.45,26500],["2020-06-19",3773.45,3870.2,3725.07,3870.2,56300],["2020-06-22",3870.2,3918.58,3773.45,3821.82,20500],["2020-06-23",3870.2,3870.2,3821.82,3821.82,10000],["2020-06-24",3821.82,3870.2,3773.45,3821.82,20300],["2020-06-25",3773.45,3773.45,3773.45,3773.45,7900],["2020-06-26",3821.82,3918.58,3773.45,3773.45,26900],["2020-06-29",3773.45,3773.45,3676.69,3773.45,16500],["2020-06-30",3773.45,3773.45,3676.69,3725.07,5400],["2020-07-01",3676.69,3773.45,3676.69,3725.07,2800],["2020-07-02",3821.82,3821.82,3725.07,3725.07,1200],["2020-07-03",3821.82,3821.82,3773.45,3773.45,4300],["2020-07-06",3773.45,4305.6,3725.07,3966.96,132400],["2020-07-07",4015.33,4063.71,3870.2,3918.58,59400],["2020-07-08",3918.58,3918.58,3821.82,3870.2,11400],["2020-07-09",3918.58,3918.58,3870.2,3918.58,3200],["2020-07-10",3870.2,3870.2,3870.2,3870.2,11200],["2020-07-13",3870.2,3870.2,3821.82,3870.2,18100],["2020-07-14",3870.2,3870.2,3773.45,3870.2,7600],["2020-07-15",3870.2,3966.96,3870.2,3918.58,23300],["2020-07-16",3870.2,3870.2,3821.82,3821.82,12300],["2020-07-17",3821.82,3870.2,3773.45,3821.82,31700],["2020-07-20",3821.82,3870.2,3773.45,3821.82,12700],["2020-07-21",3870.2,3966.96,3870.2,3918.58,51800],["2020-07-22",3966.96,4063.71,3966.96,3966.96,89000],["2020-07-23",4063.71,4063.71,3918.58,3918.58,18900],["2020-07-24",4015.33,4015.33,3773.45,3821.82,73200],["2020-07-27",3773.45,3773.45,3531.56,3579.94,104700],["2020-07-28",3628.31,3725.07,3628.31,3676.69,20800],["2020-07-29",3676.69,3676.69,3144.54,3434.8,155300],["2020-07-30",3531.56,3579.94,3483.18,3579.94,3700],["2020-07-31",3531.56,3628.31,3483.18,3579.94,15200],["2020-08-03",3579.94,3725.07,3579.94,3676.69,33300],["2020-08-04",3821.82,3821.82,3676.69,3725.07,13400],["2020-08-05",3773.45,3773.45,3676.69,3725.07,26000],["2020-08-06",3676.69,3676.69,3628.31,3676.69,15100],["2020-08-07",3725.07,3725.07,3676.69,3676.69,35700],["2020-08-10",3725.07,3725.07,3676.69,3725.07,30700],["2020-08-11",3773.45,3773.45,3676.69,3676.69,22700],["2020-08-12",3725.07,3773.45,3725.07,3773.45,13400],["2020-08-13",3725.07,3870.2,3725.07,3773.45,116000],["2020-08-14",3870.2,4063.71,3870.2,4063.71,187600],["2020-08-17",4015.33,4015.33,3966.96,3966.96,36500],["2020-08-18",3918.58,4208.84,3918.58,4015.33,65500],["2020-08-19",4112.09,4112.09,3966.96,4015.33,87800],["2020-08-20",4015.33,4063.71,4015.33,4063.71,49300],["2020-08-21",4063.71,4063.71,4015.33,4015.33,41200],["2020-08-24",4015.33,4063.71,4015.33,4063.71,51200],["2020-08-25",4063.71,4063.71,4015.33,4063.71,35400],["2020-08-26",4015.33,4063.71,4015.33,4063.71,64200],["2020-08-27",4063.71,4305.6,4063.71,4208.84,74400],["2020-08-28",4353.98,4644.24,4305.6,4547.49,430600],["2020-08-31",4595.86,4595.86,4402.35,4499.11,146400],["2020-09-01",4499.11,4547.49,4499.11,4547.49,137000],["2020-09-03",4547.49,4547.49,4402.35,4450.73,137100],["2020-09-04",4402.35,4450.73,4305.6,4450.73,136200],["2020-09-07",4450.73,4547.49,4402.35,4450.73,136300],["2020-09-08",4499.11,4499.11,4402.35,4499.11,281500],["2020-09-09",4336.49,4715.93,4336.49,4499.11,66300],["2020-09-10",4499.11,4499.11,4336.49,4390.7,62900],["2020-09-11",4336.49,4390.7,4336.49,4390.7,58000],["2020-09-14",4336.49,4390.7,4282.28,4336.49,73500],["2020-09-15",4336.49,4336.49,4228.08,4336.49,68100],["2020-09-16",4282.28,4336.49,4119.67,4282.28,80700],["2020-09-17",4228.08,4282.28,4173.87,4228.08,70700],["2020-09-18",4282.28,4282.28,4173.87,4173.87,51200],["2020-09-21",4228.08,4228.08,4119.67,4228.08,71300],["2020-09-22",4173.87,4228.08,4119.67,4173.87,73200],["2020-09-23",4173.87,4228.08,4173.87,4228.08,35500],["2020-09-24",4228.08,4228.08,4173.87,4173.87,22400],["2020-09-25",4228.08,4228.08,4173.87,4228.08,33300],["2020-09-28",4228.08,4390.7,4228.08,4336.49,83500],["2020-09-29",4336.49,4390.7,4282.28,4282.28,73800],["2020-09-30",4173.87,4336.49,4173.87,4282.28,14300],["2020-10-01",4228.08,4282.28,4228.08,4282.28,33600],["2020-10-02",4282.28,4282.28,4173.87,4228.08,29600],["2020-10-05",4228.08,4282.28,4228.08,4228.08,26700],["2020-10-06",4228.08,4228.08,4173.87,4228.08,41700],["2020-10-07",4228.08,4228.08,4119.67,4173.87,61800],["2020-10-08",4173.87,4228.08,4065.46,4228.08,50900],["2020-10-09",4228.08,4228.08,4173.87,4173.87,3900],["2020-10-12",4228.08,4228.08,4119.67,4173.87,14400],["2020-10-13",4173.87,4173.87,4119.67,4173.87,24200],["2020-10-14",4119.67,4173.87,4119.67,4173.87,22000],["2020-10-15",4173.87,4228.08,4119.67,4228.08,23200],["2020-10-16",4173.87,4173.87,4173.87,4173.87,35500],["2020-10-19",4173.87,4228.08,4173.87,4228.08,46100],["2020-10-20",4228.08,4228.08,4228.08,4228.08,34500],["2020-10-21",4228.08,4228.08,4228.08,4228.08,24900],["2020-10-22",4228.08,4499.11,4228.08,4390.7,92100],["2020-10-23",4390.7,4499.11,4390.7,4390.7,90600],["2020-10-26",4444.9,4444.9,4282.28,4336.49,34900],["2020-10-27",4173.87,4282.28,4173.87,4282.28,14700],["2020-10-28",4228.08,4282.28,4228.08,4228.08,16200],["2020-10-29",4173.87,4228.08,4119.67,4173.87,51500],["2020-10-30",4173.87,4173.87,4173.87,4173.87,2400],["2020-11-02",4173.87,4173.87,4173.87,4173.87,3700],["2020-11-03",4173.87,4336.49,4173.87,4228.08,29700],["2020-11-04",4282.28,4282.28,4228.08,4282.28,19100],["2020-11-05",4282.28,4282.28,4282.28,4282.28,11200],["2020-11-06",4282.28,4282.28,4173.87,4282.28,108100],["2020-11-09",4228.08,4282.28,4228.08,4228.08,20000],["2020-11-10",4228.08,4282.28,4228.08,4282.28,3700],["2020-11-11",4282.28,4336.49,4282.28,4282.28,63300],["2020-11-12",4336.49,4336.49,4282.28,4282.28,21100],["2020-11-13",4282.28,4336.49,4228.08,4282.28,15700],["2020-11-16",4282.28,4499.11,4282.28,4336.49,84600],["2020-11-17",4390.7,4878.55,4390.7,4878.55,445200],["2020-11-18",4878.55,4986.96,4607.52,4715.93,198200],["2020-11-19",4661.73,4770.14,4607.52,4715.93,56700],["2020-11-20",4715.93,4715.93,4553.32,4715.93,142400],["2020-11-23",4607.52,4878.55,4607.52,4824.35,222300],["2020-11-24",4770.14,4932.76,4770.14,4824.35,137400],["2020-11-25",4878.55,4878.55,4715.93,4770.14,65000],["2020-11-26",4715.93,4770.14,4661.73,4770.14,44400],["2020-11-27",4715.93,4878.55,4715.93,4824.35,55600],["2020-11-30",4770.14,4770.14,4715.93,4715.93,57100],["2020-12-01",4715.93,4770.14,4661.73,4715.93,35900],["2020-12-02",4770.14,4824.35,4770.14,4770.14,46800],["2020-12-03",4824.35,4986.96,4824.35,4986.96,213900],["2020-12-04",5041.17,5366.41,4932.76,5258.0,257600],["2020-12-07",5366.41,5366.41,5149.58,5312.2,73200],["2020-12-08",5312.2,5312.2,4986.96,5095.38,119000],["2020-12-09",5095.38,5149.58,4878.55,5149.58,85800],["2020-12-10",5149.58,5149.58,4932.76,4932.76,56300],["2020-12-11",4986.96,5041.17,4878.55,4986.96,27600],["2020-12-14",4986.96,5095.38,4986.96,5095.38,63500],["2020-12-15",5041.17,5258.0,5041.17,5258.0,115400],["2020-12-16",5258.0,5366.41,5203.79,5203.79,49700],["2020-12-17",5203.79,5258.0,5149.58,5149.58,57300],["2020-12-18",5149.58,5258.0,5149.58,5203.79,25700],["2020-12-21",5203.79,5258.0,5203.79,5258.0,134700],["2020-12-22",5258.0,5691.64,5258.0,5474.82,236900],["2020-12-23",5420.61,5691.64,5420.61,5583.23,145600],["2020-12-24",5474.82,5691.64,5258.0,5420.61,70800],["2020-12-25",5420.61,5854.26,5420.61,5745.85,92100],["2020-12-28",5691.64,6125.29,5691.64,5962.68,112400],["2020-12-29",5962.68,6016.88,5854.26,5962.68,60700],["2020-12-30",5962.68,6016.88,5800.06,5854.26,74800],["2020-12-31",5854.26,5854.26,5745.85,5854.26,78700],["2021-01-04",5854.26,6233.71,5745.85,5745.85,91900],["2021-01-05",5691.64,5800.06,5583.23,5745.85,143800],["2021-01-06",5745.85,6396.32,5745.85,6071.09,175700],["2021-01-07",6125.29,6125.29,5962.68,6071.09,54400],["2021-01-08",6071.09,6071.09,5962.68,5962.68,32500],["2021-01-11",6287.91,6287.91,5962.68,6179.5,111600],["2021-01-12",6233.71,6233.71,6125.29,6179.5,71800],["2021-01-13",6179.5,6233.71,5962.68,6179.5,197500],["2021-01-14",6071.09,6125.29,5962.68,6125.29,20000],["2021-01-15",6179.5,6233.71,6071.09,6179.5,39000],["2021-01-18",6233.71,6396.32,6233.71,6342.12,39700],["2021-01-19",6396.32,6396.32,5745.85,6016.88,228100],["2021-01-20",6179.5,6504.74,6071.09,6287.91,228000],["2021-01-21",6342.12,6450.53,6287.91,6450.53,45900],["2021-01-22",6396.32,6396.32,6179.5,6342.12,30800],["2021-01-25",6287.91,6396.32,6179.5,6396.32,58600],["2021-01-26",6287.91,6287.91,6179.5,6179.5,34300],["2021-01-27",6179.5,6233.71,5854.26,5962.68,64600],["2021-01-28",5962.68,5962.68,5149.58,5203.79,158100],["2021-01-29",5583.23,5691.64,5529.03,5691.64,114900],["2021-02-01",5691.64,5691.64,5420.61,5420.61,33710],["2021-02-02",5691.64,5691.64,5203.79,5529.03,50210],["2021-02-03",5474.82,5637.44,5312.2,5583.23,49500],["2021-02-04",5691.64,5691.64,5474.82,5637.44,79100],["2021-02-05",5637.44,5745.85,5637.44,5691.64,9700],["2021-02-08",5691.64,5691.64,5583.23,5583.23,62700],["2021-02-09",5583.23,5745.85,5583.23,5745.85,7600],["2021-02-17",5637.44,5962.68,5637.44,5854.26,53800],["2021-02-18",5745.85,5962.68,5745.85,5854.26,42000],["2021-02-19",5962.68,6125.29,5908.47,6071.09,76100],["2021-02-22",6071.09,6287.91,6071.09,6125.29,37000],["2021-02-23",6071.09,6179.5,6071.09,6179.5,23700],["2021-02-24",6125.29,6233.71,6071.09,6125.29,41000],["2021-02-25",6179.5,6233.71,6125.29,6179.5,18100],["2021-02-26",6179.5,6342.12,6125.29,6287.91,87500],["2021-03-01",6450.53,6450.53,6233.71,6342.12,34800],["2021-03-02",6342.12,6450.53,6287.91,6287.91,92100],["2021-03-03",6342.12,6829.97,6287.91,6613.15,156000],["2021-03-04",6667.35,6938.39,6558.94,6667.35,58100],["2021-03-05",6721.56,7209.42,6721.56,7155.21,163200],["2021-03-08",7317.83,7372.03,7046.8,7372.03,92500],["2021-03-09",7317.83,7426.24,7046.8,7209.42,112100],["2021-03-10",7209.42,7209.42,7046.8,7101.0,68200],["2021-03-11",7101.0,7263.62,7046.8,7155.21,58700],["2021-03-12",7209.42,7263.62,7101.0,7155.21,23500],["2021-03-15",7101.0,7155.21,7046.8,7155.21,38500],["2021-03-16",7101.0,7209.42,7046.8,7101.0,80100],["2021-03-17",7209.42,7480.45,7155.21,7372.03,193100],["2021-03-18",7372.03,7480.45,7372.03,7372.03,136000],["2021-03-19",7372.03,7534.65,7372.03,7534.65,108710],["2021-03-22",7534.65,7534.65,7372.03,7480.45,110705],["2021-03-23",7480.45,7588.86,7372.03,7480.45,53000],["2021-03-24",7643.07,7643.07,7101.0,7155.21,135900],["2021-03-25",7263.62,7534.65,7101.0,7263.62,90400],["2021-03-26",7209.42,7480.45,6938.39,7426.24,86200],["2021-03-29",7426.24,7534.65,7209.42,7534.65,47300],["2021-03-30",7534.65,7534.65,7317.83,7426.24,38100],["2021-03-31",7480.45,7534.65,7317.83,7317.83,10800],["2021-04-01",7317.83,7426.24,7317.83,7372.03,26300],["2021-04-02",7372.03,7426.24,7317.83,7426.24,44200],["2021-04-05",7426.24,7426.24,7317.83,7426.24,49300],["2021-04-06",7426.24,7968.3,7426.24,7805.68,258500],["2021-04-07",7859.89,7859.89,7588.86,7805.68,54600],["2021-04-08",7697.27,7751.48,7588.86,7751.48,10800],["2021-04-09",7588.86,7643.07,7534.65,7643.07,27800],["2021-04-12",7588.86,7588.86,7480.45,7534.65,86000],["2021-04-13",7588.86,7751.48,7480.45,7480.45,82200],["2021-04-14",7480.45,7805.68,7480.45,7697.27,61300],["2021-04-15",7751.48,7751.48,7534.65,7534.65,69100],["2021-04-16",7697.27,7805.68,7426.24,7426.24,77600],["2021-04-19",7588.86,7588.86,7426.24,7426.24,23900],["2021-04-20",7426.24,7480.45,7372.03,7372.03,55900],["2021-04-22",7372.03,7372.03,7046.8,7046.8,77200],["2021-04-23",6938.39,7209.42,6829.97,7209.42,34400],["2021-04-26",7155.21,7155.21,6938.39,6938.39,19500],["2021-04-27",7046.8,7046.8,6775.77,6992.59,18500],["2021-04-28",6884.18,7046.8,6829.97,6884.18,14100],["2021-04-29",7046.8,7046.8,6884.18,6938.39,9500],["2021-05-04",6829.97,6829.97,6667.35,6667.35,30800],["2021-05-05",6721.56,6829.97,6667.35,6775.77,49300],["2021-05-06",6775.77,6775.77,6613.15,6667.35,14300],["2021-05-07",6667.35,6721.56,6558.94,6558.94,56200],["2021-05-10",6504.74,6504.74,6396.32,6396.32,37400],["2021-05-11",6450.53,6558.94,6396.32,6558.94,43100],["2021-05-12",6504.74,6613.15,6504.74,6558.94,26700],["2021-05-13",6613.15,6613.15,6504.74,6504.74,22400],["2021-05-14",6450.53,6558.94,6450.53,6504.74,17100],["2021-05-17",6504.74,6504.74,6450.53,6504.74,17500],["2021-05-18",6504.74,6504.74,6450.53,6450.53,17200],["2021-05-19",6450.53,6450.53,6287.91,6342.12,56800],["2021-05-20",6287.91,6342.12,6233.71,6287.91,10400],["2021-05-21",6287.91,6287.91,6233.71,6287.91,15500],["2021-05-24",6342.12,6396.32,6287.91,6342.12,30100],["2021-05-25",6396.32,6775.77,6396.32,6775.77,51200],["2021-05-26",6613.15,6829.97,6613.15,6667.35,21200],["2021-05-27",6829.97,6829.97,6667.35,6721.56,28900],["2021-05-28",6558.94,6721.56,6558.94,6667.35,15500],["2021-05-31",6613.15,6613.15,6450.53,6558.94,31900],["2021-06-01",6667.35,6667.35,6504.74,6558.94,27800],["2021-06-02",6613.15,6829.97,6558.94,6829.97,53700],["2021-06-03",6667.35,6775.77,6667.35,6775.77,50700],["2021-06-04",6775.77,6884.18,6721.56,6884.18,30000],["2021-06-07",6829.97,6938.39,6721.56,6721.56,22800],["2021-06-08",6775.77,6884.18,6667.35,6667.35,17700],["2021-06-09",6667.35,6775.77,6667.35,6775.77,17100],["2021-06-10",6829.97,6829.97,6721.56,6829.97,15100],["2021-06-11",6829.97,6884.18,6775.77,6775.77,26300],["2021-06-14",6829.97,6829.97,6775.77,6829.97,6600],["2021-06-15",6829.97,6884.18,6721.56,6884.18,33800],["2021-06-16",6775.77,6938.39,6721.56,6775.77,70400],["2021-06-17",6884.18,7046.8,6884.18,6992.59,37800],["2021-06-18",6992.59,7155.21,6992.59,7101.0,29300],["2021-06-21",7046.8,7046.8,6938.39,6992.59,18900],["2021-06-22",7046.8,7046.8,6884.18,6938.39,26600],["2021-06-23",6179.5,6884.18,6179.5,6721.56,35600],["2021-06-24",6829.97,6884.18,6721.56,6721.56,8300],["2021-06-25",6775.77,6829.97,6775.77,6775.77,10400],["2021-06-28",6775.77,6829.97,6721.56,6721.56,18800],["2021-06-29",6775.77,6884.18,6775.77,6829.97,8600],["2021-06-30",6829.97,6829.97,6775.77,6775.77,7300],["2021-07-01",6829.97,6884.18,6721.56,6775.77,24000],["2021-07-02",6775.77,6829.97,6667.35,6721.56,12800],["2021-07-05",6721.56,6775.77,6667.35,6667.35,13800],["2021-07-06",6667.35,6829.97,6558.94,6558.94,16000],["2021-07-07",6558.94,6667.35,6504.74,6613.15,21800],["2021-07-08",6558.94,6558.94,6504.74,6504.74,6700],["2021-07-09",6504.74,6667.35,6342.12,6450.53,18300],["2021-07-12",6396.32,6450.53,6071.09,6125.29,43300],["2021-07-13",6342.12,6342.12,6287.91,6342.12,20200],["2021-07-14",6342.12,6342.12,6233.71,6342.12,14900],["2021-07-15",6396.32,6558.94,6342.12,6504.74,28400],["2021-07-16",6558.94,6613.15,6504.74,6558.94,32700],["2021-07-19",6450.53,6504.74,6342.12,6396.32,37300],["2021-07-20",6450.53,6558.94,6396.32,6558.94,18100],["2021-07-21",6233.71,6504.74,6233.71,6450.53,10200],["2021-07-22",6450.53,6504.74,6450.53,6504.74,20800],["2021-07-23",6504.74,6504.74,6450.53,6504.74,6400],["2021-07-26",6396.32,6558.94,6396.32,6558.94,22500],["2021-07-27",6558.94,6613.15,6558.94,6613.15,15300],["2021-07-28",6504.74,6613.15,6504.74,6613.15,7100],["2021-07-29",6558.94,6775.77,6558.94,6775.77,6800],["2021-07-30",6504.74,6775.77,6450.53,6721.56,25900],["2021-08-02",6667.35,6884.18,6667.35,6829.97,26000],["2021-08-03",6829.97,6884.18,6721.56,6884.18,9100],["2021-08-04",6884.18,7046.8,6884.18,6938.39,22600],["2021-08-05",6938.39,7046.8,6938.39,7046.8,14800],["2021-08-06",7046.8,7046.8,6992.59,7046.8,23100],["2021-08-09",7046.8,7101.0,6938.39,7046.8,32400],["2021-08-10",7046.8,7046.8,6992.59,7046.8,8900],["2021-08-11",7046.8,7101.0,6938.39,7046.8,54600],["2021-08-12",7046.8,7155.21,6884.18,7101.0,24400],["2021-08-13",7046.8,7155.21,6884.18,7155.21,25200],["2021-08-16",7101.0,7480.45,7046.8,7372.03,114900],["2021-08-17",7372.03,7426.24,7317.83,7372.03,63900],["2021-08-18",7317.83,7372.03,7317.83,7372.03,14700],["2021-08-19",7372.03,7588.86,7372.03,7588.86,70600],["2021-08-20",7534.65,7588.86,7372.03,7480.45,92700],["2021-08-23",7480.45,7480.45,7263.62,7372.03,24500],["2021-08-24",7426.24,7859.89,7426.24,7805.68,216700],["2021-08-25",7697.27,7968.3,7697.27,7805.68,54800],["2021-08-26",7588.86,7968.3,7588.86,7914.1,60200],["2021-08-27",7914.1,7968.3,7751.48,7968.3,132500],["2021-08-30",7914.1,8347.75,7859.89,8347.75,207400],["2021-08-31",8347.75,9160.84,8347.75,9160.84,336900],["2021-09-01",9106.63,9431.87,8727.19,8998.22,163000],["2021-09-06",9052.42,9106.63,8781.39,9106.63,96600],["2021-09-07",9106.63,9106.63,8510.36,8672.98,205000],["2021-09-08",8672.98,8781.39,8510.36,8672.98,78600],["2021-09-09",8497.18,9141.79,8497.18,8848.79,63900],["2021-09-10",8965.99,8965.99,8731.58,8907.39,26000],["2021-09-13",8848.79,9083.19,8672.98,8848.79,78900],["2021-09-14",8790.18,9141.79,8672.98,8848.79,109300],["2021-09-15",8965.99,9083.19,8731.58,8790.18,63800],["2021-09-16",8790.18,9024.59,8614.38,8907.39,62500],["2021-09-17",8790.18,9141.79,8731.58,8965.99,114600],["2021-09-20",8965.99,9200.39,8965.99,8965.99,123700],["2021-09-21",8497.18,9024.59,8497.18,8965.99,74000],["2021-09-22",8965.99,8965.99,8731.58,8907.39,81000],["2021-09-23",8790.18,8965.99,8790.18,8965.99,91000],["2021-09-24",8965.99,9903.61,8907.39,9552.0,336800],["2021-09-27",9552.0,9962.21,9434.8,9610.6,194200],["2021-09-28",9493.4,9610.6,9024.59,9258.99,94100],["2021-09-29",9376.2,9376.2,9141.79,9200.39,179400],["2021-09-30",9258.99,9669.2,9200.39,9610.6,172600],["2021-10-01",9434.8,9962.21,9376.2,9493.4,213800],["2021-10-04",9727.8,9727.8,9200.39,9376.2,121600],["2021-10-05",9376.2,9376.2,8907.39,9083.19,141200],["2021-10-06",9200.39,9317.6,8731.58,9083.19,216800],["2021-10-07",8907.39,9083.19,8848.79,9024.59,96500],["2021-10-08",9083.19,9141.79,8731.58,8848.79,109700],["2021-10-11",8790.18,8907.39,8731.58,8790.18,108500],["2021-10-12",8848.79,8848.79,8497.18,8497.18,243100],["2021-10-13",8731.58,8731.58,8438.58,8497.18,125400],["2021-10-14",8497.18,8848.79,8497.18,8790.18,91400],["2021-10-15",8672.98,8731.58,8614.38,8672.98,59100],["2021-10-18",8672.98,9024.59,8672.98,8965.99,153400],["2021-10-19",8965.99,8965.99,8672.98,8848.79,94000],["2021-10-20",8790.18,8907.39,8731.58,8848.79,64800],["2021-10-21",8848.79,8848.79,8731.58,8790.18,51500],["2021-10-22",8790.18,8965.99,8731.58,8965.99,79800],["2021-10-25",8790.18,8965.99,8731.58,8790.18,178100],["2021-10-26",8790.18,8790.18,8731.58,8790.18,97200],["2021-10-27",8790.18,8907.39,8672.98,8907.39,159900],["2021-10-28",8907.39,9434.8,8907.39,9376.2,346500],["2021-10-29",9376.2,9493.4,9141.79,9200.39,216500],["2021-11-01",9083.19,9317.6,8965.99,9141.79,177400],["2021-11-02",9141.79,9669.2,8907.39,9552.0,341800],["2021-11-03",9610.6,9727.8,8965.99,9258.99,165400],["2021-11-04",9376.2,9376.2,9024.59,9317.6,132000],["2021-11-05",9258.99,9258.99,9024.59,9200.39,64500],["2021-11-08",9200.39,9200.39,9024.59,9200.39,129000],["2021-11-09",9141.79,9258.99,9083.19,9083.19,140100],["2021-11-10",9141.79,9552.0,9083.19,9434.8,178400],["2021-11-11",9376.2,9610.6,9376.2,9376.2,184600],["2021-11-12",9376.2,10606.82,9258.99,10489.62,493800],["2021-11-15",10079.41,11544.44,10079.41,11544.44,409000],["2021-11-16",11544.44,12247.66,11310.04,11720.25,335800],["2021-11-17",11720.25,11896.05,11251.44,11778.85,214700],["2021-11-18",11720.25,12189.06,11368.64,12130.45,244700],["2021-11-19",12071.85,13712.69,12013.25,13009.47,409800],["2021-11-22",13126.68,14357.3,13126.68,13595.49,172500],["2021-11-23",13595.49,13829.89,13419.68,13829.89,173800],["2021-11-24",13829.89,14357.3,13654.09,14357.3,204600],["2021-11-25",14357.3,16115.34,14181.5,15939.53,373500],["2021-11-26",15880.93,17228.76,15880.93,16818.55,145800],["2021-11-29",16877.15,16994.36,15236.32,16759.95,195600],["2021-11-30",16701.35,17052.96,16408.34,16994.36,179200],["2021-12-01",16642.75,16935.76,16349.74,16525.55,279200],["2021-12-02",16525.55,16584.15,15529.33,15705.13,157500],["2021-12-03",15822.33,16115.34,15236.32,15236.32,138700],["2021-12-06",15294.92,15529.33,13302.48,13302.48,137300],["2021-12-07",14064.3,14650.31,12599.26,13771.29,141400],["2021-12-08",13771.29,14357.3,13185.28,13595.49,33600],["2021-12-09",13595.49,14005.69,13185.28,13712.69,25600],["2021-12-10",13654.09,14298.7,13536.88,13771.29,56300],["2021-12-13",14064.3,14122.9,13654.09,13654.09,41600],["2021-12-14",13771.29,14181.5,13595.49,13771.29,76800],["2021-12-15",13771.29,13771.29,13478.28,13771.29,58400],["2021-12-16",13771.29,15236.32,13771.29,14884.71,107800],["2021-12-17",14650.31,16525.55,14650.31,16408.34,297100],["2021-12-20",16291.14,17404.57,16291.14,16994.36,118400],["2021-12-21",16994.36,16994.36,15236.32,16877.15,48500],["2021-12-22",16701.35,16701.35,15646.53,16173.94,125400],["2021-12-23",15822.33,16525.55,15587.93,16291.14,80400],["2021-12-24",16291.14,16994.36,16291.14,16349.74,100000],["2021-12-27",16408.34,16759.95,15177.72,15763.73,43600],["2021-12-28",15880.93,16115.34,15587.93,15880.93,98900],["2021-12-29",17909.97,18057.98,15911.75,18057.98,146300],["2021-12-30",18131.99,19982.19,17909.97,18798.06,34600],["2021-12-31",18576.04,18576.04,17021.87,17761.95,77300],["2022-01-04",17761.95,18206.0,17021.87,17095.88,110600],["2022-01-05",17021.87,17391.91,17021.87,17169.89,46400],["2022-01-06",17391.91,17391.91,16947.86,17095.88,42000],["2022-01-07",17391.91,17391.91,17021.87,17021.87,65000],["2022-01-10",17021.87,17021.87,16725.84,16725.84,70100],["2022-01-11",17021.87,17021.87,16651.83,16799.84,39700],["2022-01-12",16873.85,19168.1,16799.84,18131.99,341500],["2022-01-13",18354.02,19612.15,18354.02,18576.04,210500],["2022-01-14",19242.11,19242.11,18131.99,18798.06,263000],["2022-01-17",19242.11,19242.11,17391.91,17465.92,225100],["2022-01-18",17835.96,18131.99,17169.89,17761.95,123700],["2022-01-19",17835.96,18502.03,17391.91,17613.93,204400],["2022-01-20",17761.95,17761.95,17391.91,17539.93,140000],["2022-01-21",17539.93,17983.97,17391.91,17613.93,103000],["2022-01-24",17613.93,17761.95,16725.84,17391.91,45000],["2022-01-25",17317.9,17465.92,17169.89,17317.9,158700],["2022-01-26",17391.91,17761.95,17317.9,17539.93,22900],["2022-01-27",17539.93,17539.93,16947.86,17169.89,26400],["2022-01-28",17169.89,17317.9,14653.61,16207.78,125900],["2022-02-07",15911.75,15911.75,14061.54,15837.74,69100],["2022-02-08",15171.67,16281.79,15171.67,15985.76,23200],["2022-02-09",15985.76,16281.79,15763.73,15985.76,33800],["2022-02-10",15837.74,16281.79,15763.73,16207.78,29200],["2022-02-11",16133.77,16133.77,15837.74,16133.77,25200],["2022-02-14",15911.75,16059.76,15541.71,15541.71,53500],["2022-02-15",15911.75,16207.78,15319.68,15541.71,38000],["2022-02-16",15689.72,15837.74,15467.7,15837.74,74100],["2022-02-17",15689.72,15837.74,15541.71,15763.73,131600],["2022-02-18",15763.73,15911.75,15541.71,15837.74,34100],["2022-02-21",15837.74,16947.86,15837.74,16947.86,84600],["2022-02-22",16577.82,17761.95,16577.82,17613.93,164200],["2022-02-23",17391.91,17539.93,17021.87,17539.93,51100],["2022-02-24",17391.91,17391.91,16281.79,16947.86,64900],["2022-02-25",16947.86,17317.9,16873.85,16947.86,24000],["2022-02-28",17021.87,17465.92,16725.84,17317.9,53000],["2022-03-01",17317.9,18502.03,17243.89,18131.99,162900],["2022-03-02",17613.93,18502.03,15541.71,17761.95,61200],["2022-03-03",18131.99,18131.99,17761.95,18131.99,45900],["2022-03-04",18057.98,18131.99,17761.95,17983.97,55300],["2022-03-07",17909.97,18057.98,17539.93,17909.97,39400],["2022-03-08",17909.97,18131.99,17687.94,17761.95,61300],["2022-03-09",17761.95,17761.95,17021.87,17613.93,35500],["2022-03-10",17613.93,17687.94,17465.92,17613.93,45800],["2022-03-11",17613.93,17909.97,17539.93,17687.94,70700],["2022-03-14",17761.95,18131.99,17539.93,17983.97,122800],["2022-03-15",17983.97,18206.0,17835.96,17983.97,63300],["2022-03-16",17909.97,17983.97,17835.96,17983.97,25100],["2022-03-17",18131.99,20500.25,18057.98,19390.13,508500],["2022-03-18",19612.15,19982.19,19242.11,19242.11,92300],["2022-03-21",19538.15,19538.15,18946.08,19094.1,127200],["2022-03-22",18946.08,19020.09,18057.98,18650.05,210900],["2022-03-23",18502.03,18724.06,17761.95,18428.02,185900],["2022-03-24",18280.01,18428.02,17909.97,18206.0,85300],["2022-03-25",17983.97,18502.03,17761.95,18057.98,104500],["2022-03-28",17761.95,17761.95,17391.91,17391.91,97600],["2022-03-29",17761.95,18057.98,17539.93,17761.95,156700],["2022-03-30",17687.94,18057.98,17539.93,17687.94,28500],["2022-03-31",17835.96,17909.97,17243.89,17243.89,91000],["2022-04-01",17317.9,17465.92,17095.88,17391.91,75200],["2022-04-04",17317.9,17613.93,16725.84,16873.85,180900],["2022-04-05",17391.91,17391.91,17021.87,17021.87,28600],["2022-04-06",17169.89,17169.89,16651.83,16947.86,63000],["2022-04-07",16947.86,17169.89,16725.84,16947.86,49500],["2022-04-08",16947.86,17095.88,16799.84,17021.87,46300],["2022-04-12",17021.87,17021.87,16355.8,16355.8,75700],["2022-04-13",16429.8,17021.87,16281.79,17021.87,46100],["2022-04-14",16651.83,17243.89,16651.83,16651.83,14000],["2022-04-15",16799.84,17021.87,16577.82,16651.83,26000],["2022-04-18",16725.84,16725.84,15689.72,15911.75,65700],["2022-04-19",15911.75,16059.76,15467.7,15615.71,60900],["2022-04-20",15911.75,15911.75,15097.66,15319.68,41600],["2022-04-21",15245.67,15245.67,13691.5,14061.54,86600],["2022-04-22",14061.54,14727.62,14061.54,14505.59,22100],["2022-04-25",14505.59,14505.59,13913.53,13913.53,35500],["2022-04-26",14061.54,14061.54,12581.38,13765.51,34100],["2022-04-27",13173.45,13765.51,12359.36,13765.51,6700],["2022-04-28",14875.63,14875.63,14061.54,14061.54,14100],["2022-04-29",14801.63,14801.63,14061.54,14061.54,24000],["2022-05-04",14061.54,15541.71,13987.54,14061.54,18700],["2022-05-05",14061.54,14061.54,13691.5,13765.51,22700],["2022-05-06",13617.5,14061.54,13247.45,13691.5,10000],["2022-05-09",13173.45,13321.46,12211.34,12359.36,32200],["2022-05-10",12581.38,12581.38,11693.28,12211.34,22400],["2022-05-11",13321.46,13321.46,12359.36,12433.37,11500],["2022-05-12",13321.46,13321.46,11915.31,12877.41,19500],["2022-05-13",12063.32,12063.32,11619.28,11989.32,7100],["2022-05-16",12877.41,12877.41,11545.27,11841.3,8200],["2022-05-17",11841.3,12137.33,11841.3,11841.3,13200],["2022-05-18",11915.31,11915.31,10953.2,11027.21,271800],["2022-05-19",11175.23,11397.25,9695.06,9991.1,147000],["2022-05-20",9843.08,9917.09,9547.05,9621.06,261600],["2022-05-23",9769.07,9769.07,9547.05,9695.06,32600],["2022-05-24",9547.05,9769.07,9177.01,9695.06,21200],["2022-05-25",9547.05,9769.07,9251.02,9695.06,44300],["2022-05-26",9843.08,10139.11,9695.06,10065.11,45600],["2022-05-27",10065.11,10361.14,9991.1,10361.14,37700],["2022-05-30",10213.12,10509.15,10213.12,10287.13,32500],["2022-05-31",10213.12,10287.13,9991.1,10213.12,37300],["2022-06-01",10361.14,10361.14,9621.06,10139.11,131200],["2022-06-02",10139.11,10435.15,9991.1,10139.11,66000],["2022-06-03",10361.14,10361.14,9769.07,10139.11,44100],["2022-06-06",10139.11,10213.12,9843.08,9843.08,24000],["2022-06-07",9917.09,9917.09,9621.06,9917.09,34800],["2022-06-08",9843.08,9991.1,9843.08,9917.09,10700],["2022-06-09",9917.09,10139.11,9621.06,9917.09,15200],["2022-06-10",9843.08,9843.08,9695.06,9695.06,12300],["2022-06-13",9695.06,9695.06,8880.98,9028.99,33100],["2022-06-14",9028.99,9251.02,8880.98,9177.01,6600],["2022-06-15",9028.99,9028.99,8362.92,8584.94,33900],["2022-06-16",8880.98,8954.98,8584.94,8880.98,23700],["2022-06-17",8732.96,8806.97,8140.89,8436.93,57400],["2022-06-20",8436.93,8436.93,7992.88,8066.89,9100],["2022-06-21",8140.89,8140.89,7400.81,7400.81,23700],["2022-06-22",7622.84,8732.96,7622.84,8732.96,52500],["2022-06-23",8732.96,8732.96,8140.89,8362.92,7400],["2022-06-24",8436.93,9473.04,8362.92,9473.04,24000],["2022-06-27",9473.04,9473.04,8954.98,8954.98,16200],["2022-06-28",9251.02,9621.06,8954.98,9621.06,57900],["2022-06-29",9473.04,9473.04,9103.0,9399.03,12700],["2022-06-30",9325.02,9621.06,9028.99,9547.05,17600],["2022-07-01",9325.02,9621.06,9251.02,9621.06,7700],["2022-07-04",9473.04,9621.06,9399.03,9621.06,11200],["2022-07-05",9547.05,9547.05,9325.02,9325.02,4400],["2022-07-06",9325.02,9325.02,8436.93,8436.93,38100],["2022-07-07",8436.93,9547.05,8288.91,9547.05,15000],["2022-07-08",9325.02,9325.02,8880.98,9177.01,2100],["2022-07-11",9028.99,9028.99,8510.93,8880.98,8500],["2022-07-12",9028.99,9103.0,8954.98,9028.99,3200],["2022-07-13",8954.98,9251.02,8954.98,9028.99,4600],["2022-07-14",9028.99,9028.99,8732.96,9028.99,413300],["2022-07-15",8880.98,8954.98,8510.93,8880.98,19800],["2022-07-18",8880.98,8880.98,8510.93,8732.96,19800],["2022-07-19",8880.98,8880.98,8584.94,8658.95,8400],["2022-07-20",8880.98,8954.98,8806.97,8806.97,5000],["2022-07-21",8880.98,8880.98,8806.97,8880.98,4000],["2022-07-22",8880.98,8880.98,8880.98,8880.98,38900],["2022-07-25",8880.98,9547.05,7770.85,7770.85,254300],["2022-07-26",8510.93,8510.93,8140.89,8140.89,19500],["2022-07-27",8510.93,8510.93,7992.88,8214.9,17600],["2022-07-28",8288.91,8584.94,7992.88,8436.93,263900],["2022-07-29",8436.93,9325.02,8436.93,9177.01,80700],["2022-08-01",9103.0,10065.11,8954.98,9917.09,87000],["2022-08-02",9917.09,9991.1,9325.02,9621.06,62800],["2022-08-03",9547.05,9843.08,9251.02,9769.07,54200],["2022-08-04",9621.06,9769.07,9473.04,9621.06,51400],["2022-08-05",9547.05,9769.07,9399.03,9621.06,77700],["2022-08-08",9621.06,9621.06,9325.02,9547.05,60200],["2022-08-09",9473.04,9473.04,9177.01,9399.03,134100],["2022-08-10",9325.02,9473.04,9177.01,9399.03,54900],["2022-08-11",9399.03,9695.06,9177.01,9325.02,65300],["2022-08-12",9399.03,9473.04,9251.02,9473.04,46800],["2022-08-15",9473.04,9621.06,9325.02,9399.03,19600],["2022-08-16",9399.03,9473.04,9251.02,9473.04,33400],["2022-08-17",9325.02,9399.03,9251.02,9325.02,13100],["2022-08-18",9473.04,9473.04,9251.02,9325.02,12500],["2022-08-19",9399.03,9399.03,9103.0,9103.0,48800],["2022-08-22",9177.01,9177.01,9028.99,9177.01,28500],["2022-08-23",9177.01,9251.02,9028.99,9177.01,8500],["2022-08-24",9177.01,9251.02,9028.99,9103.0,10800],["2022-08-25",9251.02,9251.02,9103.0,9177.01,31000],["2022-08-26",9325.02,9325.02,9177.01,9177.01,49500],["2022-08-29",9251.02,9251.02,8880.98,9103.0,45300],["2022-08-30",9177.01,9251.02,9028.99,9028.99,26600],["2022-08-31",9103.0,9177.01,8954.98,9177.01,32600],["2022-09-05",9028.99,9103.0,8954.98,9103.0,21100],["2022-09-06",8954.98,9547.05,8954.98,9325.02,103200],["2022-09-07",9325.02,9399.03,9103.0,9103.0,28800],["2022-09-08",9103.0,9177.01,9028.99,9177.01,41100],["2022-09-09",9251.02,9251.02,9103.0,9251.02,28400],["2022-09-12",9251.02,9399.03,9177.01,9251.02,29200],["2022-09-13",9325.02,9325.02,9103.0,9251.02,39300],["2022-09-14",9328.76,9406.5,9173.28,9251.02,36100],["2022-09-15",9328.76,9328.76,9251.02,9328.76,18200],["2022-09-16",9328.76,9639.71,9173.28,9173.28,37800],["2022-09-19",9173.28,9173.28,8706.84,8706.84,49600],["2022-09-20",8862.32,8940.06,8551.36,8706.84,29600],["2022-09-21",8551.36,8706.84,8318.14,8706.84,21200],["2022-09-22",8473.62,8629.1,8240.4,8629.1,21200],["2022-09-23",8862.32,9173.28,8551.36,8551.36,9400],["2022-09-26",8318.14,8395.88,8318.14,8395.88,16500],["2022-09-27",8551.36,8551.36,8318.14,8551.36,3800],["2022-09-28",8473.62,8551.36,8395.88,8395.88,27900],["2022-09-29",8551.36,8629.1,8395.88,8395.88,6800],["2022-09-30",8473.62,8473.62,8162.66,8395.88,18000],["2022-10-03",8395.88,8473.62,8007.18,8007.18,18300],["2022-10-04",8162.66,8162.66,7851.7,8084.92,14500],["2022-10-05",8007.18,8240.4,8007.18,8162.66,5200],["2022-10-06",8240.4,8240.4,7773.96,7929.44,25800],["2022-10-07",8084.92,8084.92,7385.26,7385.26,39800],["2022-10-10",7385.26,7618.48,7307.53,7463.0,25400],["2022-10-11",7463.0,7463.0,6918.83,7074.31,22000],["2022-10-12",6996.57,7385.26,6996.57,7229.79,15200],["2022-10-13",7229.79,7229.79,7229.79,7229.79,2600],["2022-10-14",7463.0,7618.48,7463.0,7540.74,28500],["2022-10-17",7463.0,7463.0,7229.79,7307.53,7200],["2022-10-18",7463.0,7463.0,7385.26,7385.26,3800],["2022-10-19",7385.26,7463.0,7385.26,7463.0,4900],["2022-10-20",7385.26,7463.0,7152.05,7307.53,21900],["2022-10-21",7229.79,7385.26,6918.83,6996.57,21600],["2022-10-24",6996.57,7074.31,6685.61,6685.61,9200],["2022-10-25",6841.09,6841.09,6296.91,6374.65,59800],["2022-10-26",6374.65,6452.39,6141.43,6141.43,32200],["2022-10-27",6063.69,6219.17,6063.69,6219.17,38800],["2022-10-28",6219.17,6452.39,5985.95,6219.17,52500],["2022-10-31",6219.17,6296.91,6063.69,6141.43,20000],["2022-11-01",6063.69,6296.91,6063.69,6219.17,4100],["2022-11-02",6219.17,6374.65,6063.69,6219.17,9400],["2022-11-03",6141.43,6219.17,6141.43,6141.43,11400],["2022-11-04",6141.43,6141.43,6063.69,6141.43,11900],["2022-11-07",6063.69,6063.69,5597.25,5674.99,8000],["2022-11-08",5597.25,5674.99,5364.03,5597.25,16700],["2022-11-09",5674.99,5830.47,5674.99,5674.99,16200],["2022-11-10",5597.25,5597.25,5364.03,5597.25,27700],["2022-11-11",5597.25,5597.25,5441.77,5441.77,7000],["2022-11-14",5441.77,5519.51,4742.12,5130.82,17100],["2022-11-15",5130.82,5985.95,4586.64,5908.21,25500],["2022-11-16",5441.77,5597.25,5208.56,5519.51,16700],["2022-11-17",5519.51,5752.73,5441.77,5441.77,10600],["2022-11-18",5597.25,6296.91,5519.51,6296.91,47100],["2022-11-21",6141.43,6141.43,5908.21,6063.69,32500],["2022-11-22",5985.95,6141.43,5752.73,6063.69,35900],["2022-11-23",5908.21,6141.43,5908.21,6141.43,21300],["2022-11-24",5908.21,6141.43,5908.21,6063.69,21100],["2022-11-25",6141.43,6607.87,6141.43,6607.87,29100],["2022-11-28",6452.39,6918.83,6452.39,6763.35,30900],["2022-11-29",6918.83,6996.57,6607.87,6607.87,20500],["2022-11-30",6685.61,6763.35,6530.13,6685.61,28700],["2022-12-01",6763.35,6918.83,6607.87,6685.61,14700],["2022-12-02",6530.13,6763.35,6530.13,6763.35,10400],["2022-12-05",6763.35,6763.35,6530.13,6607.87,13300],["2022-12-06",6607.87,6607.87,6141.43,6141.43,30600],["2022-12-07",6296.91,6296.91,5985.95,6141.43,8600],["2022-12-08",6063.69,6219.17,6063.69,6063.69,10800],["2022-12-09",6063.69,6219.17,6063.69,6219.17,600],["2022-12-12",6141.43,6219.17,6063.69,6063.69,4200],["2022-12-13",6063.69,6141.43,5830.47,6063.69,3700],["2022-12-14",6063.69,6219.17,5985.95,6219.17,14200],["2022-12-15",6296.91,6296.91,5985.95,5985.95,4500],["2022-12-16",6063.69,6063.69,6063.69,6063.69,11100],["2022-12-19",6063.69,6141.43,5908.21,5985.95,21200],["2022-12-20",5985.95,6141.43,5908.21,6063.69,43500],["2022-12-21",6141.43,6141.43,5908.21,6063.69,18500],["2022-12-22",6219.17,6374.65,5985.95,6063.69,10400],["2022-12-23",6219.17,6296.91,5985.95,6219.17,39500],["2022-12-26",6296.91,6918.83,6219.17,6374.65,110300],["2022-12-27",6452.39,6996.57,5985.95,6452.39,80000],["2022-12-28",6452.39,6452.39,5908.21,6141.43,53700],["2022-12-29",6141.43,6374.65,5908.21,6219.17,32200],["2022-12-30",6141.43,6141.43,5830.47,5908.21,22200],["2023-01-03",5908.21,6063.69,5908.21,6063.69,27200],["2023-01-04",6063.69,6141.43,5908.21,5985.95,32700],["2023-01-05",6063.69,6296.91,5985.95,5985.95,30200],["2023-01-06",6063.69,6063.69,5830.47,5908.21,64500],["2023-01-09",5908.21,5908.21,5908.21,5908.21,7000],["2023-01-10",5908.21,5985.95,5830.47,5830.47,14100],["2023-01-11",5830.47,5908.21,5752.73,5830.47,22400],["2023-01-12",5830.47,5830.47,5752.73,5752.73,19300],["2023-01-13",5752.73,5908.21,5752.73,5752.73,8200],["2023-01-16",5752.73,5830.47,5752.73,5830.47,13900],["2023-01-17",5752.73,5908.21,5752.73,5830.47,13700],["2023-01-18",5830.47,5908.21,5752.73,5830.47,17400],["2023-01-19",5830.47,5908.21,5830.47,5830.47,13600],["2023-01-27",6063.69,6063.69,5908.21,5985.95,19400],["2023-01-30",5985.95,6141.43,5985.95,6141.43,16800],["2023-01-31",6063.69,6141.43,6063.69,6141.43,10500],["2023-02-01",6219.17,6685.61,6219.17,6296.91,27900],["2023-02-02",6296.91,6374.65,6141.43,6374.65,18100],["2023-02-03",6296.91,6452.39,6219.17,6219.17,14600],["2023-02-06",6374.65,6607.87,6374.65,6607.87,36700],["2023-02-07",6685.61,6685.61,6219.17,6219.17,26500],["2023-02-08",6374.65,6530.13,6219.17,6530.13,14000],["2023-02-09",6374.65,6607.87,6374.65,6607.87,16400],["2023-02-10",6530.13,6530.13,6296.91,6374.65,8000],["2023-02-13",6296.91,6374.65,6296.91,6296.91,27300],["2023-02-14",6296.91,6296.91,6219.17,6296.91,41700],["2023-02-15",6296.91,6452.39,6296.91,6374.65,11800],["2023-02-16",6374.65,6452.39,6374.65,6452.39,9200],["2023-02-17",6452.39,6452.39,6374.65,6452.39,18200],["2023-02-20",6452.39,6530.13,6374.65,6374.65,27000],["2023-02-21",6530.13,6607.87,6219.17,6374.65,52100],["2023-02-22",6374.65,6374.65,6296.91,6374.65,9100],["2023-02-23",6296.91,6918.83,6296.91,6452.39,37100],["2023-02-24",6530.13,6685.61,6452.39,6685.61,30500],["2023-02-27",6530.13,6530.13,6374.65,6530.13,8700],["2023-02-28",6530.13,6530.13,6296.91,6374.65,12700],["2023-03-01",6374.65,6452.39,6296.91,6452.39,3600],["2023-03-02",6452.39,6452.39,6452.39,6452.39,9400],["2023-03-03",6452.39,6607.87,6296.91,6374.65,38300],["2023-03-06",6296.91,6452.39,6296.91,6452.39,4200],["2023-03-07",6452.39,6452.39,6296.91,6452.39,13200],["2023-03-08",6452.39,6530.13,6374.65,6530.13,36100],["2023-03-09",6530.13,7152.05,6530.13,7074.31,175000],["2023-03-10",7074.31,7229.79,6918.83,7074.31,35000],["2023-03-13",7307.53,8007.18,6996.57,7773.96,124400],["2023-03-14",7540.74,7851.7,7540.74,7618.48,38200],["2023-03-15",7773.96,7929.44,7463.0,7773.96,46000],["2023-03-16",7851.7,7851.7,7152.05,7385.26,27100],["2023-03-17",7463.0,7463.0,7229.79,7463.0,25800],["2023-03-20",7463.0,7463.0,6996.57,7152.05,34900],["2023-03-21",7229.79,7229.79,7152.05,7152.05,500],["2023-03-22",7307.53,7307.53,6996.57,7152.05,30000],["2023-03-23",7152.05,7229.79,6996.57,7152.05,13900],["2023-03-24",7307.53,7307.53,6996.57,7074.31,25200],["2023-03-27",7152.05,7229.79,7074.31,7152.05,46300],["2023-03-28",7229.79,7229.79,6996.57,7074.31,26800],["2023-03-29",7074.31,7074.31,6918.83,6918.83,28800],["2023-03-30",6996.57,6996.57,6763.35,6841.09,51200],["2023-03-31",6918.83,7307.53,6763.35,7152.05,57000],["2023-04-03",7307.53,7463.0,6996.57,7074.31,34500],["2023-04-04",7074.31,7074.31,6918.83,6918.83,49100],["2023-04-05",6996.57,6996.57,6841.09,6918.83,53100],["2023-04-06",6918.83,7152.05,6841.09,6996.57,72400],["2023-04-07",6996.57,6996.57,6841.09,6996.57,61100],["2023-04-10",6996.57,7074.31,6918.83,7074.31,45300],["2023-04-11",6996.57,6996.57,6918.83,6918.83,13300],["2023-04-12",6918.83,6996.57,6607.87,6918.83,48000],["2023-04-13",6918.83,6918.83,6841.09,6918.83,17100],["2023-04-14",6918.83,6918.83,6763.35,6918.83,19000],["2023-04-17",6918.83,6918.83,6763.35,6763.35,12100],["2023-04-18",6763.35,6763.35,6763.35,6763.35,6100],["2023-04-19",6763.35,6763.35,6685.61,6763.35,23500],["2023-04-20",6763.35,6841.09,6685.61,6685.61,14100],["2023-04-21",6763.35,6763.35,6607.87,6607.87,9500],["2023-04-24",6685.61,6685.61,6530.13,6607.87,18700],["2023-04-25",6685.61,6996.57,6607.87,6763.35,34600],["2023-04-26",6841.09,6841.09,6841.09,6841.09,7500],["2023-04-27",6841.09,6841.09,6685.61,6763.35,15400],["2023-04-28",6685.61,6763.35,6685.61,6763.35,4400],["2023-05-04",6763.35,6763.35,6607.87,6685.61,17400],["2023-05-05",6685.61,6685.61,6607.87,6685.61,11000],["2023-05-08",6763.35,6841.09,6763.35,6763.35,38200],["2023-05-09",6841.09,6841.09,6763.35,6763.35,15600],["2023-05-10",6841.09,6918.83,6685.61,6918.83,50300],["2023-05-11",6763.35,6841.09,6763.35,6841.09,22800],["2023-05-12",6918.83,6996.57,6841.09,6918.83,35100],["2023-05-15",7074.31,7074.31,6918.83,6918.83,21400],["2023-05-16",6996.57,6996.57,6685.61,6685.61,25800],["2023-05-17",6841.09,6841.09,6685.61,6763.35,36700],["2023-05-18",6763.35,6763.35,6607.87,6763.35,151900],["2023-05-19",6685.61,6763.35,6607.87,6685.61,28400],["2023-05-22",6685.61,6685.61,6607.87,6607.87,147200],["2023-05-23",6685.61,6763.35,6607.87,6685.61,15800],["2023-05-24",6685.61,6763.35,6607.87,6685.61,149700],["2023-05-25",6685.61,6763.35,6607.87,6763.35,23900],["2023-05-26",6763.35,6841.09,6685.61,6763.35,159000],["2023-05-29",6763.35,6996.57,6763.35,6996.57,57000],["2023-05-30",7152.05,7152.05,6918.83,6996.57,170400],["2023-05-31",6996.57,7229.79,6996.57,7152.05,74100],["2023-06-01",7152.05,7385.26,7074.31,7385.26,191300],["2023-06-02",7229.79,7463.0,7229.79,7385.26,57300],["2023-06-05",7307.53,7463.0,7152.05,7307.53,162600],["2023-06-06",7307.53,7385.26,7229.79,7307.53,31000],["2023-06-07",7307.53,7307.53,7152.05,7229.79,162900],["2023-06-08",7229.79,7229.79,7074.31,7152.05,61200],["2023-06-09",7152.05,7229.79,7074.31,7229.79,19100],["2023-06-12",7229.79,7229.79,7152.05,7229.79,24600],["2023-06-13",7229.79,7618.48,7152.05,7385.26,88000],["2023-06-14",7463.0,7540.74,7307.53,7540.74,33700],["2023-06-15",7463.0,7618.48,7385.26,7385.26,46000],["2023-06-16",7463.0,7540.74,7307.53,7307.53,62300],["2023-06-19",7463.0,7463.0,7152.05,7307.53,25500],["2023-06-20",6996.57,7307.53,6996.57,7307.53,37700],["2023-06-21",7152.05,7307.53,7074.31,7307.53,44900],["2023-06-22",7229.79,7385.26,7229.79,7307.53,32000],["2023-06-23",7727.5,7811.49,7307.53,7559.51,62300],["2023-06-26",7475.51,7475.51,7055.54,7139.54,151200],["2023-06-27",7307.53,7391.52,6971.55,7307.53,138400],["2023-06-28",7307.53,7391.52,7223.53,7307.53,61800],["2023-06-29",7391.52,7391.52,7223.53,7307.53,48000],["2023-06-30",7223.53,7223.53,7139.54,7223.53,129500],["2023-07-03",7223.53,7307.53,7055.54,7139.54,79900],["2023-07-04",7055.54,7307.53,7055.54,7307.53,64000],["2023-07-05",7307.53,7307.53,7139.54,7223.53,69100],["2023-07-06",7223.53,7223.53,6887.55,7055.54,133600],["2023-07-07",7055.54,7055.54,6887.55,7055.54,43100],["2023-07-10",6971.55,7139.54,6887.55,6971.55,41600],["2023-07-11",7139.54,7139.54,6971.55,7055.54,56000],["2023-07-12",7055.54,7055.54,6971.55,6971.55,26100],["2023-07-13",7055.54,7055.54,6971.55,6971.55,45800],["2023-07-14",6971.55,6971.55,6887.55,6971.55,67300],["2023-07-17",6971.55,7055.54,6971.55,7055.54,84500],["2023-07-18",6971.55,7139.54,6971.55,7139.54,48900],["2023-07-19",7139.54,7139.54,6971.55,7139.54,38900],["2023-07-20",7055.54,7139.54,6887.55,6971.55,96100],["2023-07-21",6887.55,7055.54,6803.56,7055.54,101500],["2023-07-24",7055.54,7223.53,6887.55,7139.54,127800],["2023-07-25",7139.54,7223.53,7139.54,7223.53,87000],["2023-07-26",7223.53,7223.53,7139.54,7223.53,65200],["2023-07-27",7139.54,7139.54,7055.54,7139.54,82800],["2023-07-28",7223.53,7475.51,7223.53,7391.52,68100],["2023-07-31",7391.52,7475.51,7307.53,7391.52,50800],["2023-08-01",7475.51,7559.51,7307.53,7391.52,144000],["2023-08-02",7475.51,7475.51,7223.53,7307.53,57000],["2023-08-03",7307.53,7391.52,7139.54,7139.54,86500],["2023-08-04",7223.53,7223.53,7139.54,7223.53,84400],["2023-08-07",7139.54,7223.53,7055.54,7223.53,67500],["2023-08-08",7307.53,7307.53,7055.54,7139.54,118200],["2023-08-09",7223.53,7475.51,7139.54,7475.51,225400],["2023-08-10",7391.52,7643.5,7391.52,7475.51,282800],["2023-08-11",7475.51,7559.51,7307.53,7391.52,64900],["2023-08-14",7559.51,7895.49,7391.52,7811.49,290300],["2023-08-15",7727.5,7811.49,7559.51,7643.5,120900],["2023-08-16",7643.5,7643.5,7391.52,7475.51,118400],["2023-08-17",7559.51,7559.51,7391.52,7475.51,89800],["2023-08-18",7475.51,7475.51,6719.56,6719.56,219400],["2023-08-21",6719.56,7055.54,6719.56,6971.55,96000],["2023-08-22",6887.55,6971.55,6719.56,6887.55,74900],["2023-08-23",6971.55,7055.54,6887.55,6971.55,69500],["2023-08-24",6971.55,7055.54,6887.55,6971.55,44900],["2023-08-25",6971.55,6971.55,6887.55,6971.55,39100],["2023-08-28",6887.55,7055.54,6887.55,6971.55,37300],["2023-08-29",7055.54,7055.54,6887.55,6971.55,58200],["2023-08-30",6971.55,7139.54,6971.55,6971.55,46200],["2023-08-31",7055.54,7139.54,6971.55,7055.54,35600],["2023-09-05",6971.55,7139.54,6971.55,7139.54,28300],["2023-09-06",7139.54,7223.53,7055.54,7223.53,50100],["2023-09-07",7223.53,7223.53,7055.54,7139.54,78200],["2023-09-08",7139.54,7139.54,7055.54,7139.54,25200],["2023-09-11",7139.54,7139.54,7055.54,7055.54,14400],["2023-09-12",7055.54,7139.54,7055.54,7055.54,43200],["2023-09-13",7055.54,7139.54,6971.55,6971.55,44100],["2023-09-14",6971.55,6971.55,6971.55,6971.55,25600],["2023-09-15",6971.55,7055.54,6887.55,7055.54,52300],["2023-09-18",7055.54,7055.54,6971.55,6971.55,19300],["2023-09-19",6971.55,6971.55,6887.55,6887.55,30900],["2023-09-20",6887.55,7055.54,6887.55,6971.55,53800],["2023-09-21",6887.55,6971.55,6887.55,6887.55,38400],["2023-09-22",6887.55,6887.55,6719.56,6803.56,39900],["2023-09-25",6887.55,6971.55,6719.56,6719.56,93100],["2023-09-26",6719.56,6719.56,6635.57,6635.57,79300],["2023-09-27",6635.57,6719.56,6551.57,6719.56,42100],["2023-09-28",6551.57,6635.57,6551.57,6635.57,38200],["2023-09-29",6635.57,6635.57,6551.57,6635.57,28400],["2023-10-02",6635.57,6635.57,6551.57,6635.57,22500],["2023-10-03",6635.57,6635.57,6467.58,6635.57,95600],["2023-10-04",6467.58,6635.57,6467.58,6551.57,27000],["2023-10-05",6551.57,6551.57,6215.6,6299.59,109200],["2023-10-06",6383.59,6383.59,6131.6,6299.59,61300],["2023-10-09",6215.6,6299.59,6215.6,6299.59,44100],["2023-10-10",6299.59,6551.57,6299.59,6467.58,51400],["2023-10-11",6467.58,6551.57,6383.59,6383.59,14900],["2023-10-12",6467.58,6551.57,6383.59,6383.59,20000],["2023-10-13",6383.59,6383.59,6299.59,6383.59,11800],["2023-10-16",6299.59,6551.57,6299.59,6551.57,72800],["2023-10-17",6551.57,6635.57,6551.57,6551.57,89100],["2023-10-18",6551.57,6551.57,6467.58,6467.58,68600],["2023-10-19",6551.57,6551.57,6383.59,6383.59,28900],["2023-10-20",6383.59,6467.58,6299.59,6467.58,17000],["2023-10-23",6467.58,6467.58,6299.59,6299.59,15600],["2023-10-24",6467.58,6467.58,6383.59,6467.58,16700],["2023-10-25",6467.58,6467.58,6299.59,6383.59,43000],["2023-10-26",6383.59,6383.59,6047.61,6131.6,73400],["2023-10-27",6131.6,6131.6,5963.61,6047.61,86100],["2023-10-30",6047.61,6131.6,6047.61,6047.61,11300],["2023-10-31",6131.6,6131.6,5963.61,5963.61,58000],["2023-11-01",6047.61,6047.61,5879.62,6047.61,56900],["2023-11-02",6047.61,6131.6,5963.61,6131.6,13600],["2023-11-03",6131.6,6131.6,6047.61,6047.61,8500],["2023-11-06",6131.6,6215.6,6047.61,6131.6,6100],["2023-11-07",6131.6,6215.6,6131.6,6215.6,13200],["2023-11-08",6215.6,6215.6,6131.6,6215.6,11700],["2023-11-09",6131.6,6215.6,6047.61,6215.6,41700],["2023-11-10",6131.6,6299.59,6131.6,6215.6,34800],["2023-11-13",6131.6,6215.6,6047.61,6131.6,28700],["2023-11-14",6131.6,6215.6,6131.6,6131.6,9500],["2023-11-15",6215.6,6215.6,6131.6,6131.6,50500],["2023-11-16",6131.6,6467.58,6131.6,6383.59,103100],["2023-11-17",6383.59,6551.57,6299.59,6383.59,24500],["2023-11-20",6383.59,6467.58,6131.6,6383.59,24100],["2023-11-21",6383.59,6383.59,6215.6,6299.59,12700],["2023-11-22",6299.59,6299.59,6131.6,6299.59,49300],["2023-11-23",6299.59,6467.58,6215.6,6215.6,36600],["2023-11-24",6215.6,6299.59,6131.6,6215.6,54700],["2023-11-27",6299.59,6299.59,6131.6,6299.59,17800],["2023-11-28",6215.6,6299.59,6215.6,6215.6,13400],["2023-11-29",6299.59,6299.59,6215.6,6215.6,7600],["2023-11-30",6299.59,6299.59,6215.6,6215.6,11500],["2023-12-01",6215.6,6383.59,6131.6,6383.59,59000],["2023-12-04",6215.6,6383.59,6215.6,6299.59,36800],["2023-12-05",6299.59,6383.59,6299.59,6299.59,61300],["2023-12-06",6383.59,6803.56,6383.59,6719.56,174400],["2023-12-07",6467.58,6635.57,6467.58,6635.57,54700],["2023-12-08",6635.57,6635.57,6467.58,6467.58,87100],["2023-12-11",6467.58,6719.56,6467.58,6635.57,58600],["2023-12-12",6719.56,6719.56,6635.57,6719.56,24800],["2023-12-13",6635.57,6803.56,6551.57,6635.57,125600],["2023-12-14",6635.57,6719.56,6551.57,6719.56,26800],["2023-12-15",6635.57,6719.56,6551.57,6719.56,26900],["2023-12-18",6635.57,6635.57,6551.57,6635.57,142700],["2023-12-19",6551.57,6635.57,6551.57,6551.57,87800],["2023-12-20",6635.57,6719.56,6635.57,6635.57,27400],["2023-12-21",6635.57,6635.57,6635.57,6635.57,21300],["2023-12-22",6635.57,6719.56,6635.57,6635.57,23800],["2023-12-25",6719.56,6719.56,6635.57,6719.56,13300],["2023-12-26",6635.57,6719.56,6635.57,6719.56,68900],["2023-12-27",6635.57,6719.56,6635.57,6719.56,23700],["2023-12-28",6719.56,6803.56,6635.57,6803.56,15500],["2023-12-29",6719.56,6719.56,6719.56,6719.56,19400],["2024-01-02",6719.56,6719.56,6635.57,6635.57,9800],["2024-01-03",6551.57,6719.56,6299.59,6719.56,7300],["2024-01-04",6719.56,6719.56,6719.56,6719.56,10900],["2024-01-05",6635.57,6719.56,6635.57,6635.57,5000],["2024-01-08",6635.57,6719.56,6635.57,6719.56,28600],["2024-01-09",6803.56,6803.56,6635.57,6803.56,39200],["2024-01-10",6803.56,6803.56,6635.57,6719.56,14400],["2024-01-11",6803.56,6887.55,6719.56,6719.56,7700],["2024-01-12",6719.56,6719.56,6719.56,6719.56,20600],["2024-01-15",6719.56,6719.56,6635.57,6719.56,17200],["2024-01-16",6635.57,6803.56,6635.57,6803.56,10100],["2024-01-17",6719.56,6803.56,6719.56,6719.56,12200],["2024-01-18",6719.56,6803.56,6635.57,6719.56,45000],["2024-01-19",6803.56,6971.55,6803.56,6971.55,23200],["2024-01-22",6971.55,7055.54,6887.55,6971.55,47900],["2024-01-23",6971.55,7139.54,6971.55,7055.54,28000],["2024-01-24",6971.55,7055.54,6971.55,6971.55,49400],["2024-01-25",7811.49,7811.49,6971.55,7139.54,129900],["2024-01-26",7139.54,7223.53,7055.54,7139.54,9800],["2024-01-29",7139.54,7223.53,7055.54,7139.54,42500],["2024-01-30",7139.54,7223.53,7055.54,7139.54,54310],["2024-01-31",7139.54,7139.54,6971.55,7139.54,39800],["2024-02-01",6971.55,7139.54,6971.55,6971.55,44700],["2024-02-02",7055.54,7139.54,6971.55,6971.55,19600],["2024-02-05",6971.55,7055.54,6971.55,6971.55,31800],["2024-02-06",7055.54,7139.54,6971.55,7139.54,10500],["2024-02-07",7055.54,7139.54,7055.54,7139.54,22000],["2024-02-15",7139.54,7223.53,7139.54,7223.53,32700],["2024-02-16",7139.54,7139.54,7055.54,7139.54,50000],["2024-02-19",7139.54,7139.54,6971.55,7055.54,45400],["2024-02-20",7055.54,7139.54,7055.54,7139.54,26500],["2024-02-21",7055.54,7055.54,7055.54,7055.54,27900],["2024-02-22",7055.54,7055.54,7055.54,7055.54,5800],["2024-02-23",7139.54,7139.54,6971.55,7139.54,168400],["2024-02-26",7139.54,7223.53,7139.54,7139.54,27800],["2024-02-27",7139.54,7391.52,7139.54,7391.52,64600],["2024-02-28",7391.52,7391.52,7139.54,7223.53,82600],["2024-02-29",7223.53,7223.53,7139.54,7223.53,10100],["2024-03-01",7223.53,7223.53,7139.54,7223.53,22200],["2024-03-04",7223.53,7307.53,7139.54,7307.53,80700],["2024-03-05",7391.52,7391.52,7139.54,7223.53,33100],["2024-03-06",7223.53,7223.53,7139.54,7223.53,20300],["2024-03-07",7223.53,7223.53,7139.54,7223.53,20100],["2024-03-08",7223.53,7307.53,7139.54,7223.53,32100],["2024-03-11",7139.54,7223.53,7139.54,7223.53,48800],["2024-03-12",7223.53,7307.53,7223.53,7223.53,25000],["2024-03-13",7223.53,7307.53,7223.53,7307.53,28400],["2024-03-14",7307.53,7475.51,7307.53,7391.52,54600],["2024-03-15",7391.52,7811.49,7391.52,7811.49,87400],["2024-03-18",7727.5,7811.49,7307.53,7559.51,99900],["2024-03-19",7475.51,7811.49,7475.51,7643.5,52500],["2024-03-20",7727.5,7727.5,7559.51,7559.51,10900],["2024-03-21",7559.51,7559.51,7559.51,7559.51,31100],["2024-03-22",7643.5,7643.5,7559.51,7643.5,44800],["2024-03-25",7643.5,7811.49,7643.5,7643.5,84400],["2024-03-26",7811.49,7895.49,7811.49,7895.49,75400],["2024-03-27",7895.49,8315.46,7895.49,8231.46,82600],["2024-03-28",8231.46,8483.45,8231.46,8399.45,56300],["2024-03-29",8399.45,8399.45,8147.47,8147.47,36300],["2024-04-01",8147.47,8315.46,7979.48,8147.47,77600],["2024-04-02",8063.48,8231.46,7979.48,8231.46,57200],["2024-04-03",8231.46,8399.45,8063.48,8231.46,66100],["2024-04-04",8315.46,8567.44,8315.46,8567.44,120500],["2024-04-05",8567.44,9071.41,8567.44,8987.42,204300],["2024-04-08",9155.4,9491.38,8987.42,9239.4,255300],["2024-04-09",9239.4,9239.4,8819.43,9155.4,142400],["2024-04-10",9239.4,9323.39,9239.4,9239.4,76600],["2024-04-11",9323.39,9323.39,9155.4,9239.4,96900],["2024-04-12",9071.41,9407.39,9071.41,9323.39,74600],["2024-04-15",9323.39,9575.38,9071.41,9239.4,168900],["2024-04-16",9155.4,9155.4,8567.44,8651.44,92600],["2024-04-17",8735.43,8987.42,8651.44,8819.43,36200],["2024-04-19",8483.45,8735.43,8315.46,8483.45,71400],["2024-04-22",8567.44,8735.43,8399.45,8651.44,48100],["2024-04-23",8651.44,8651.44,8483.45,8651.44,11700],["2024-04-24",8651.44,8651.44,8483.45,8483.45,41700],["2024-04-25",8735.43,8903.42,8651.44,8735.43,49000],["2024-04-26",8651.44,8735.43,8651.44,8651.44,13100],["2024-05-02",8651.44,8651.44,8567.44,8651.44,29000],["2024-05-03",8567.44,8819.43,8567.44,8735.43,35300],["2024-05-06",8735.43,9071.41,8735.43,9071.41,58500],["2024-05-07",9155.4,10163.34,9155.4,10163.34,613500],["2024-05-08",10667.31,11339.26,10667.31,11339.26,429700],["2024-05-09",11171.27,11423.26,10499.32,10751.3,327900],["2024-05-10",10667.31,11927.22,10667.31,11423.26,378200],["2024-05-13",11507.25,12431.19,11507.25,12179.21,516600],["2024-05-14",12179.21,12431.19,11507.25,12011.22,339600],["2024-05-15",11843.23,12263.2,11675.24,11675.24,348400],["2024-05-16",11843.23,11843.23,11255.27,11423.26,425800],["2024-05-17",11507.25,11675.24,10835.3,11171.27,359200],["2024-05-20",11255.27,11675.24,11087.28,11255.27,277000],["2024-05-21",11423.26,11423.26,10835.3,11003.28,356600],["2024-05-22",11255.27,11255.27,10919.29,11087.28,225600],["2024-05-23",11171.27,11927.22,11087.28,11927.22,558400],["2024-05-24",11927.22,12011.22,11087.28,11423.26,320800],["2024-05-27",11423.26,11507.25,11003.28,11423.26,236900],["2024-05-28",11521.14,11787.01,11166.64,11609.77,145700],["2024-05-29",11609.77,11609.77,11343.89,11432.52,166200],["2024-05-30",11343.89,11343.89,10989.4,11078.02,164600],["2024-05-31",11166.64,11166.64,10723.52,10989.4,160200],["2024-06-03",11078.02,11875.64,10989.4,11698.39,399500],["2024-06-04",11698.39,13293.62,11698.39,13293.62,721400],["2024-06-05",13470.87,14800.23,13470.87,14800.23,553500],["2024-06-06",15243.36,16838.59,14977.48,16484.09,1959000],["2024-06-07",18611.07,18611.07,16484.09,17281.71,1159000],["2024-06-10",17458.96,17724.83,16040.97,16927.21,1323400],["2024-06-11",16927.21,18079.33,16838.59,17281.71,650400],["2024-06-12",16838.59,17281.71,16484.09,16927.21,419100],["2024-06-13",17104.46,17193.09,16749.97,16927.21,646400],["2024-06-14",16927.21,19142.82,16395.47,17281.71,2248200],["2024-06-17",17370.34,18522.45,17193.09,17636.21,685300],["2024-06-18",18167.95,18611.07,17281.71,17370.34,1268200],["2024-06-19",17281.71,17547.58,16749.97,17458.96,792900],["2024-06-20",17370.34,19231.44,17370.34,18876.95,1550000],["2024-06-21",19054.19,21447.05,18876.95,21447.05,1802000],["2024-06-24",22333.29,23839.9,20649.43,21978.79,2083100],["2024-06-25",22067.42,22156.04,18788.32,19763.19,1285600],["2024-06-26",20206.31,20826.68,19497.32,20294.93,532000],["2024-06-27",20117.68,20117.68,17990.7,17990.7,807400],["2024-06-28",17990.7,18167.95,16838.59,17281.71,1111400],["2024-07-01",17281.71,18433.83,17281.71,17813.46,580100],["2024-07-02",17813.46,18079.33,17015.84,17458.96,514600],["2024-07-03",17370.34,17813.46,17104.46,17193.09,345100],["2024-07-04",17547.58,18522.45,17458.96,18256.58,635100],["2024-07-05",18345.2,18965.57,17990.7,18433.83,646000],["2024-07-08",18522.45,18611.07,17813.46,18256.58,545400],["2024-07-09",18256.58,18256.58,17281.71,17547.58,863100],["2024-07-10",17547.58,18433.83,17458.96,17902.08,609400],["2024-07-11",17902.08,18965.57,17902.08,18079.33,476000],["2024-07-12",18167.95,18167.95,17458.96,17636.21,457200],["2024-07-15",17636.21,17636.21,17104.46,17370.34,385800],["2024-07-16",17370.34,17370.34,14977.48,15686.48,1103400],["2024-07-17",15597.85,15775.1,13913.99,14445.74,720800],["2024-07-18",14534.36,14622.99,12584.63,13470.87,689600],["2024-07-19",13470.87,13913.99,13205.0,13736.74,268700],["2024-07-22",13736.74,13736.74,12584.63,12673.26,328100],["2024-07-23",12850.5,13293.62,12407.38,12407.38,321800],["2024-07-24",12850.5,13293.62,12496.01,13293.62,435900],["2024-07-25",13116.38,13913.99,13027.75,13913.99,406100],["2024-07-26",13825.37,14888.86,13825.37,14800.23,556200],["2024-07-29",14888.86,15597.85,14622.99,15243.36,391500],["2024-07-30",15243.36,15331.98,14179.87,14534.36,448000],["2024-07-31",14534.36,14622.99,13825.37,14091.24,307400],["2024-08-01",14091.24,14622.99,13205.0,13648.12,479300],["2024-08-02",13648.12,13913.99,13116.38,13825.37,275500],["2024-08-05",13470.87,13648.12,12318.76,12407.38,409700],["2024-08-06",12407.38,12939.13,12318.76,12939.13,217800],["2024-08-07",12850.5,13205.0,12584.63,13116.38,248700],["2024-08-08",13116.38,13116.38,12673.26,12673.26,140800],["2024-08-09",12850.5,13116.38,12584.63,13027.75,294600],["2024-08-12",13027.75,13382.25,12939.13,13293.62,275500],["2024-08-13",13293.62,14002.62,13293.62,13736.74,311700],["2024-08-14",13825.37,14268.49,13648.12,13736.74,312700],["2024-08-15",13736.74,13736.74,13116.38,13205.0,164400],["2024-08-16",13293.62,14002.62,13293.62,13913.99,280500],["2024-08-19",13825.37,14711.61,13825.37,14445.74,484800],["2024-08-20",14445.74,14622.99,14179.87,14357.11,223000],["2024-08-21",14357.11,14445.74,14091.24,14268.49,210300],["2024-08-22",14268.49,14534.36,14268.49,14445.74,224400],["2024-08-23",14445.74,14445.74,13913.99,14179.87,150400],["2024-08-26",14179.87,14179.87,13825.37,14002.62,134100],["2024-08-27",14002.62,14002.62,13559.5,13825.37,155600],["2024-08-28",13648.12,14002.62,13648.12,13825.37,76000],["2024-08-29",13825.37,13825.37,13382.25,13470.87,188200],["2024-08-30",13382.25,13559.5,13382.25,13559.5,78900],["2024-09-04",13470.87,13470.87,12939.13,13293.62,148400],["2024-09-05",13382.25,13382.25,12850.5,12939.13,167700],["2024-09-06",12939.13,12939.13,12673.26,12939.13,73800],["2024-09-09",12939.13,12939.13,12673.26,12761.88,44200],["2024-09-10",12850.5,12850.5,12407.38,12496.01,109400],["2024-09-11",12584.63,12761.88,12407.38,12584.63,71900],["2024-09-12",12673.26,13027.75,12673.26,12761.88,108500],["2024-09-13",12761.88,12850.5,12673.26,12850.5,69900],["2024-09-16",12673.26,12850.5,12407.38,12496.01,127900],["2024-09-17",12496.01,12761.88,12318.76,12761.88,89700],["2024-09-18",12761.88,13559.5,12673.26,13293.62,232500],["2024-09-19",13293.62,13559.5,13116.38,13293.62,95200],["2024-09-20",13470.87,13470.87,13027.75,13027.75,216400],["2024-09-23",13205.0,13205.0,12939.13,12939.13,89900],["2024-09-24",13027.75,13205.0,12939.13,13116.38,101600],["2024-09-25",13205.0,13205.0,12850.5,12939.13,162700],["2024-09-26",13027.75,13205.0,12939.13,12939.13,145700],["2024-09-27",13027.75,13116.38,12673.26,12939.13,152500],["2024-09-30",12939.13,12939.13,12673.26,12761.88,47900],["2024-10-01",12850.5,12939.13,12761.88,12850.5,175700],["2024-10-02",12761.88,12761.88,12584.63,12761.88,107000],["2024-10-03",12407.38,12673.26,12318.76,12496.01,216500],["2024-10-04",12496.01,12496.01,12318.76,12407.38,100900],["2024-10-07",12496.01,12496.01,12141.51,12230.13,118700],["2024-10-08",12230.13,12230.13,12052.89,12230.13,138600],["2024-10-09",12141.51,12584.63,12141.51,12407.38,160900],["2024-10-10",12407.38,12850.5,12407.38,12761.88,162200],["2024-10-11",12761.88,12761.88,12496.01,12584.63,84300],["2024-10-14",12761.88,13027.75,12584.63,12584.63,192800],["2024-10-15",12761.88,12761.88,12318.76,12407.38,155400],["2024-10-16",12407.38,12496.01,12141.51,12230.13,170000],["2024-10-17",12230.13,12407.38,12230.13,12407.38,39200],["2024-10-18",12318.76,12407.38,12230.13,12230.13,82400],["2024-10-21",12407.38,13825.37,12407.38,13559.5,1109000],["2024-10-22",13559.5,13736.74,13205.0,13205.0,281100],["2024-10-23",13293.62,13293.62,12850.5,13293.62,242800],["2024-10-24",13293.62,13293.62,12673.26,12673.26,197900],["2024-10-25",12673.26,13027.75,12496.01,12673.26,331500],["2024-10-28",12761.88,13116.38,12673.26,13027.75,194500],["2024-10-29",12939.13,13913.99,12939.13,13825.37,659200],["2024-10-30",13825.37,14711.61,13736.74,14091.24,666100],["2024-10-31",14179.87,14179.87,13559.5,13559.5,434400],["2024-11-01",13648.12,13648.12,13116.38,13116.38,397800],["2024-11-04",13116.38,13470.87,13116.38,13382.25,181600],["2024-11-05",13559.5,13913.99,13382.25,13648.12,247800],["2024-11-06",13825.37,13825.37,13470.87,13559.5,254800],["2024-11-07",13648.12,14622.99,13559.5,14179.87,835700],["2024-11-08",14179.87,16040.97,14179.87,16040.97,1664700],["2024-11-11",15952.35,17281.71,15509.23,16306.85,981200],["2024-11-12",15952.35,16484.09,15243.36,15775.1,1125800],["2024-11-13",15775.1,16395.47,15775.1,16306.85,564200],["2024-11-14",16395.47,16484.09,15066.11,15420.6,584100],["2024-11-15",15686.48,15775.1,14888.86,15331.98,749800],["2024-11-18",15331.98,16306.85,15243.36,15952.35,529600],["2024-11-19",15952.35,16218.22,13913.99,14622.99,704100],["2024-11-20",14977.48,14977.48,13736.74,14357.11,583000],["2024-11-21",14622.99,15066.11,14357.11,14977.48,186600],["2024-11-22",14179.87,15243.36,14179.87,14888.86,347000],["2024-11-25",14888.86,14888.86,14622.99,14800.23,182200],["2024-11-26",14711.61,14977.48,14534.36,14800.23,233100],["2024-11-27",14800.23,15863.72,14622.99,15863.72,600800],["2024-11-28",15863.72,16306.85,15509.23,15863.72,393400],["2024-11-29",15952.35,16749.97,15952.35,16484.09,834800],["2024-12-02",16484.09,16838.59,15863.72,16129.6,437300],["2024-12-03",15952.35,16838.59,15863.72,16395.47,446300],["2024-12-04",16484.09,16749.97,15863.72,15952.35,464400],["2024-12-05",16040.97,16306.85,15509.23,15863.72,977300],["2024-12-06",15952.35,16572.72,15863.72,16218.22,368100],["2024-12-09",16306.85,16484.09,15952.35,16040.97,382400],["2024-12-10",16218.22,16306.85,15775.1,16218.22,341500],["2024-12-11",16040.97,17636.21,16040.97,17015.84,1422500],["2024-12-12",17015.84,17193.09,16572.72,16661.34,382300],["2024-12-13",16749.97,16749.97,16129.6,16306.85,760100],["2024-12-16",16040.97,17104.46,15863.72,17015.84,309200],["2024-12-17",16838.59,18079.33,16838.59,17636.21,970300],["2024-12-18",17636.21,17724.83,17104.46,17636.21,359700],["2024-12-19",17281.71,19142.82,16838.59,19054.19,1364200],["2024-12-20",19054.19,20560.81,18611.07,19674.56,897400],["2024-12-23",19674.56,19940.44,18876.95,19851.81,806500],["2024-12-24",19497.32,20472.18,19408.69,20206.31,538200],["2024-12-25",20206.31,20383.56,18699.7,19231.44,726300],["2024-12-26",19320.07,19320.07,18699.7,19054.19,388700],["2024-12-27",18965.57,19763.19,18876.95,19497.32,426700],["2024-12-30",19142.82,20294.93,19142.82,20294.93,602400],["2024-12-31",20117.68,20738.05,20029.06,20649.43,433900],["2025-01-02",20383.56,20738.05,19851.81,20117.68,494700],["2025-01-03",20117.68,20383.56,19674.56,20383.56,498600],["2025-01-06",20472.18,22421.91,19763.19,21003.93,772600],["2025-01-07",21003.93,22067.42,20826.68,21890.17,445800],["2025-01-08",21712.92,21712.92,20206.31,21624.3,567800],["2025-01-09",21269.8,22067.42,20738.05,21624.3,301900],["2025-01-10",21535.67,23042.28,20472.18,20649.43,290600],["2025-01-13",20649.43,20826.68,19497.32,20826.68,681900],["2025-01-14",19940.44,21269.8,19940.44,20649.43,209000],["2025-01-15",20560.81,21712.92,19940.44,21358.42,461600],["2025-01-16",21447.05,21624.3,20915.3,21624.3,334100],["2025-01-17",21712.92,22244.66,21535.67,21890.17,435900],["2025-01-20",21890.17,22244.66,21447.05,21801.54,256900],["2025-01-21",21978.79,23751.28,21712.92,22865.03,576500],["2025-01-22",22865.03,23751.28,22865.03,23219.53,235300],["2025-01-23",23308.15,23485.4,21978.79,22599.16,460100],["2025-01-24",22599.16,22776.41,21801.54,22333.29,383000],["2025-02-03",22333.29,22333.29,19851.81,19940.44,734900],["2025-02-04",19851.81,20915.3,19851.81,20560.81,286500],["2025-02-05",21092.55,21092.55,19940.44,20472.18,326200],["2025-02-06",20649.43,20915.3,20206.31,20826.68,280900],["2025-02-07",20738.05,20738.05,20029.06,20117.68,245800],["2025-02-10",19940.44,20383.56,19054.19,19320.07,952200],["2025-02-11",19320.07,19497.32,18079.33,18876.95,589000],["2025-02-12",19054.19,19320.07,18876.95,19054.19,177100],["2025-02-13",19054.19,19851.81,19054.19,19497.32,220200],["2025-02-14",19674.56,19674.56,19320.07,19497.32,215600],["2025-02-17",19497.32,19585.94,18611.07,18699.7,307500],["2025-02-18",19054.19,19497.32,18699.7,19231.44,150100],["2025-02-19",19231.44,19231.44,18876.95,19054.19,171400],["2025-02-20",19142.82,19231.44,18876.95,19054.19,149200],["2025-02-21",18965.57,19142.82,18433.83,18433.83,284400],["2025-02-24",18611.07,18611.07,17813.46,17990.7,371200],["2025-02-25",18167.95,18167.95,17636.21,17902.08,380900],["2025-02-26",18167.95,18611.07,18079.33,18522.45,224900],["2025-02-27",18611.07,19142.82,18167.95,18522.45,167500],["2025-02-28",18522.45,18699.7,18345.2,18522.45,151700],["2025-03-03",18699.7,18965.57,18256.58,18345.2,135800],["2025-03-04",18345.2,18522.45,18167.95,18345.2,126300],["2025-03-05",18611.07,18611.07,18256.58,18256.58,126500],["2025-03-06",18345.2,19408.69,18345.2,19320.07,547600],["2025-03-07",19142.82,19674.56,19142.82,19320.07,284900],["2025-03-10",19408.69,19408.69,18788.32,18876.95,250800],["2025-03-11",18788.32,18788.32,18345.2,18611.07,258000],["2025-03-12",18611.07,19408.69,18611.07,18699.7,300500],["2025-03-13",18876.95,19142.82,18256.58,18345.2,263400],["2025-03-14",18345.2,18699.7,17724.83,17813.46,196200],["2025-03-17",17813.46,18079.33,16927.21,17193.09,504400],["2025-03-18",17193.09,17636.21,16927.21,17458.96,164800],["2025-03-19",17281.71,17636.21,16927.21,17015.84,155600],["2025-03-20",17104.46,17370.34,17015.84,17193.09,38600],["2025-03-21",17193.09,17458.96,17015.84,17015.84,59000],["2025-03-24",17104.46,17193.09,16927.21,17104.46,40000],["2025-03-25",17281.71,17370.34,16838.59,16838.59,147500],["2025-03-26",16838.59,16927.21,16218.22,16306.85,355300],["2025-03-27",16484.09,16572.72,16129.6,16395.47,140300],["2025-03-28",16395.47,16572.72,15863.72,15952.35,160500],["2025-03-31",16129.6,16129.6,15243.36,15775.1,249600],["2025-04-01",15509.23,15863.72,15509.23,15775.1,80200],["2025-04-02",15952.35,16395.47,15952.35,16129.6,109000],["2025-04-03",15952.35,15952.35,13736.74,13825.37,548800],["2025-04-04",13736.74,14534.36,12850.5,14268.49,193600],["2025-04-08",13736.74,14268.49,11698.39,11698.39,381500],["2025-04-09",11698.39,12850.5,10812.15,12230.13,506400],["2025-04-10",12850.5,13825.37,12850.5,13825.37,35200],["2025-04-11",15863.72,15863.72,14002.62,14179.87,411900],["2025-04-14",14622.99,15066.11,14268.49,14622.99,143100],["2025-04-15",14622.99,14622.99,13913.99,14002.62,172400],["2025-04-16",13913.99,14622.99,13470.87,14091.24,161400],["2025-04-17",13825.37,14179.87,13559.5,14179.87,108600],["2025-04-18",14179.87,14357.11,14002.62,14179.87,111400],["2025-04-21",14268.49,14268.49,13470.87,13470.87,86600],["2025-04-22",13825.37,13825.37,12318.76,13027.75,185400],["2025-04-23",13116.38,13736.74,13116.38,13736.74,109800],["2025-04-24",13913.99,14800.23,13913.99,14534.36,255700],["2025-04-25",14800.23,14888.86,14445.74,14534.36,95300],["2025-04-28",14622.99,14622.99,14268.49,14357.11,79500],["2025-04-29",14268.49,14357.11,13913.99,14179.87,241900],["2025-05-05",14179.87,14268.49,13825.37,14268.49,78400],["2025-05-06",14357.11,15775.1,14268.49,15331.98,350500],["2025-05-07",15154.73,15863.72,15154.73,15597.85,237700],["2025-05-08",15597.85,15686.48,15154.73,15331.98,189200],["2025-05-09",15331.98,15509.23,15243.36,15420.6,136600],["2025-05-12",15509.23,15597.85,15066.11,15509.23,113200],["2025-05-13",15420.6,15952.35,15420.6,15952.35,208600],["2025-05-14",15952.35,16484.09,15686.48,16306.85,391500],["2025-05-15",16218.22,16395.47,15952.35,16129.6,106700],["2025-05-16",16129.6,16129.6,15597.85,15775.1,273300],["2025-05-19",15775.1,15775.1,15420.6,15509.23,122000],["2025-05-20",15509.23,15775.1,15243.36,15775.1,100900],["2025-05-21",15863.72,15863.72,15154.73,15331.98,187400],["2025-05-22",15331.98,15331.98,14888.86,14977.48,191600],["2025-05-23",14977.48,15154.73,14888.86,15154.73,195200],["2025-05-26",15331.98,15420.6,14800.23,15331.98,99500],["2025-05-27",15509.23,15686.48,15243.36,15597.85,102600],["2025-05-28",15775.1,15775.1,15331.98,15509.23,147600],["2025-05-29",15775.1,16129.6,15686.48,15952.35,226200],["2025-05-30",16040.97,16040.97,15509.23,15686.48,157500],["2025-06-02",15509.23,15686.48,15066.11,15331.98,236200],["2025-06-03",15420.6,15597.85,15331.98,15509.23,122700],["2025-06-04",15597.85,15686.48,15509.23,15509.23,131400],["2025-06-05",15597.85,16306.85,15420.6,15952.35,330100],["2025-06-06",16040.97,16218.22,15775.1,15775.1,191600],["2025-06-09",15952.35,15952.35,15509.23,15509.23,87300],["2025-06-10",15420.6,16040.97,15420.6,15686.48,166900],["2025-06-11",15686.48,16661.34,15420.6,16395.47,519000],["2025-06-12",16395.47,16749.97,16306.85,16306.85,287100],["2025-06-13",16484.09,16484.09,15420.6,15863.72,397300],["2025-06-16",15597.85,16129.6,15597.85,16129.6,148100],["2025-06-17",16040.97,16129.6,15863.72,16040.97,148300],["2025-06-18",16512.08,16512.08,16045.64,16045.64,100200],["2025-06-19",16138.93,16138.93,15672.48,15952.35,114500],["2025-06-20",15952.35,15952.35,15672.48,15859.06,89200],["2025-06-23",15672.48,15765.77,15206.04,15672.48,134700],["2025-06-24",15579.19,15765.77,15579.19,15579.19,80700],["2025-06-25",15765.77,16045.64,15579.19,15765.77,111700],["2025-06-26",15859.06,16045.64,15672.48,15859.06,51500],["2025-06-27",15765.77,16512.08,15765.77,16325.5,346800],["2025-06-30",16418.79,17351.68,16418.79,17165.1,584800],["2025-07-01",17258.39,17444.97,16605.37,16791.95,272800],["2025-07-02",16885.23,16885.23,16418.79,16698.66,274000],["2025-07-03",16605.37,16978.52,16325.5,16512.08,388200],["2025-07-04",16512.08,17071.81,16512.08,16791.95,271300],["2025-07-07",16791.95,16978.52,16605.37,16698.66,209100],["2025-07-08",16605.37,16885.23,16512.08,16791.95,203700],["2025-07-09",16791.95,16791.95,16418.79,16605.37,276100],["2025-07-10",16698.66,17258.39,16698.66,17071.81,293700],["2025-07-11",17165.1,17724.83,16978.52,17258.39,539400],["2025-07-14",16978.52,17444.97,16885.23,17165.1,233200],["2025-07-15",17165.1,17911.41,17165.1,17538.26,782900],["2025-07-16",17724.83,18844.3,17444.97,18377.85,302800],["2025-07-17",18657.72,19030.87,18191.28,18377.85,242900],["2025-07-18",18191.28,18564.43,17724.83,18097.99,466600],["2025-07-21",18097.99,18097.99,17444.97,17631.54,241400],["2025-07-22",17351.68,17911.41,17351.68,17724.83,187600],["2025-07-23",17724.83,17911.41,17258.39,17538.26,299600],["2025-07-24",17351.68,17631.54,17258.39,17258.39,202300],["2025-07-25",17444.97,17724.83,17444.97,17724.83,157400],["2025-07-28",17724.83,17818.12,16791.95,17165.1,777500],["2025-07-29",17165.1,17444.97,16232.21,16325.5,508600],["2025-07-30",16325.5,16605.37,16325.5,16418.79,216300],["2025-07-31",16418.79,16605.37,16325.5,16418.79,185500],["2025-08-01",16418.79,16512.08,16325.5,16418.79,148100],["2025-08-04",16418.79,16512.08,16325.5,16512.08,101300],["2025-08-05",16605.37,16698.66,16325.5,16512.08,269100],["2025-08-06",16512.08,16978.52,16418.79,16978.52,203200],["2025-08-07",16978.52,17071.81,16605.37,16605.37,145900],["2025-08-08",16698.66,17071.81,16605.37,16791.95,293300],["2025-08-11",16698.66,17071.81,16698.66,16978.52,164800],["2025-08-12",16885.23,17258.39,16885.23,16978.52,188400],["2025-08-13",16978.52,17258.39,16791.95,16885.23,278500],["2025-08-14",17071.81,17165.1,16791.95,16885.23,245700],["2025-08-15",16978.52,16978.52,16418.79,16418.79,337600],["2025-08-18",16605.37,16605.37,16232.21,16325.5,209000],["2025-08-19",16325.5,16418.79,16045.64,16138.93,266800],["2025-08-20",16232.21,16325.5,15485.91,15579.19,277800],["2025-08-21",15392.62,15765.77,14926.17,15579.19,188000],["2025-08-22",15765.77,15765.77,15019.46,15299.33,156800],["2025-08-25",15392.62,15579.19,15112.75,15392.62,104100],["2025-08-26",15392.62,15579.19,15299.33,15579.19,74700],["2025-08-27",15579.19,15952.35,15579.19,15859.06,157700],["2025-08-28",15859.06,16045.64,15672.48,16045.64,122600],["2025-08-29",15952.35,16045.64,15579.19,15765.77,123700],["2025-09-03",15765.77,15765.77,15579.19,15765.77,49400],["2025-09-04",15765.77,15859.06,15579.19,15765.77,73500],["2025-09-05",15765.77,15765.77,15485.91,15485.91,100800],["2025-09-08",15485.91,15672.48,15206.04,15299.33,115500],["2025-09-09",14926.17,15485.91,14926.17,15206.04,54600],["2025-09-10",15299.33,15485.91,15206.04,15392.62,76300],["2025-09-11",15392.62,15392.62,15206.04,15392.62,44400],["2025-09-12",15485.91,15859.06,15392.62,15765.77,96000],["2025-09-15",15859.06,16045.64,15765.77,15859.06,59100],["2025-09-16",15859.06,16045.64,15859.06,15952.35,129800],["2025-09-17",15952.35,16698.66,15952.35,16045.64,138700],["2025-09-18",16045.64,16325.5,15859.06,15952.35,41700],["2025-09-19",16325.5,16418.79,15859.06,16045.64,91700],["2025-09-22",16045.64,16045.64,15672.48,15859.06,103000],["2025-09-23",15765.77,15859.06,15672.48,15765.77,25000],["2025-09-24",15952.35,15952.35,15579.19,15765.77,16100],["2025-09-25",15672.48,15859.06,15672.48,15859.06,64100],["2025-09-26",15859.06,15859.06,15579.19,15765.77,26900],["2025-09-29",15672.48,15859.06,15672.48,15765.77,58000],["2025-09-30",15765.77,15765.77,15392.62,15765.77,41800],["2025-10-01",15672.48,15952.35,15485.91,15765.77,15500],["2025-10-02",15765.77,15765.77,15579.19,15579.19,19300],["2025-10-03",15579.19,15859.06,15392.62,15765.77,56800],["2025-10-06",15765.77,15765.77,15579.19,15672.48,30500],["2025-10-07",15859.06,16512.08,15672.48,15765.77,32300],["2025-10-08",15859.06,16138.93,15765.77,15952.35,90600],["2025-10-09",16045.64,17258.39,16045.64,16791.95,413100],["2025-10-10",17165.1,17724.83,16885.23,16885.23,313300],["2025-10-13",17165.1,17165.1,16418.79,16605.37,221400],["2025-10-14",16605.37,16698.66,16045.64,16138.93,264200],["2025-10-15",16232.21,16232.21,15672.48,15765.77,189100],["2025-10-16",15952.35,16138.93,15859.06,16138.93,102700],["2025-10-17",16138.93,16138.93,15579.19,15765.77,188700],["2025-10-20",15765.77,16325.5,15672.48,15859.06,183700],["2025-10-21",15859.06,16232.21,15672.48,16045.64,132600],["2025-10-22",16232.21,16605.37,15859.06,16232.21,87500],["2025-10-23",16325.5,16325.5,15952.35,16232.21,37600],["2025-10-24",16325.5,17071.81,16325.5,16885.23,349300],["2025-10-27",16885.23,17538.26,16885.23,17258.39,429100],["2025-10-28",17258.39,17631.54,16791.95,17071.81,215900],["2025-10-29",16791.95,17258.39,16605.37,16885.23,229500],["2025-10-30",16885.23,18097.99,16605.37,18004.7,500700],["2025-10-31",18004.7,18284.56,17258.39,17444.97,361400],["2025-11-03",17444.97,18191.28,16791.95,16791.95,285700],["2025-11-04",17258.39,17258.39,15765.77,16512.08,489700],["2025-11-05",16325.5,16791.95,16232.21,16232.21,135200],["2025-11-06",16418.79,16698.66,16325.5,16418.79,176800],["2025-11-07",16512.08,16512.08,15952.35,15952.35,251000],["2025-11-10",16138.93,16138.93,15672.48,15859.06,211100],["2025-11-11",15859.06,16138.93,15859.06,15952.35,174100],["2025-11-12",16138.93,16885.23,16045.64,16512.08,208600],["2025-11-13",16512.08,16605.37,16325.5,16418.79,94100],["2025-11-14",16232.21,16418.79,15952.35,16232.21,143800],["2025-11-17",16325.5,16325.5,16138.93,16232.21,86800],["2025-11-18",16232.21,16512.08,16232.21,16418.79,96900],["2025-11-19",16418.79,17165.1,16418.79,16698.66,228700],["2025-11-20",16791.95,16791.95,16512.08,16791.95,66300],["2025-11-21",16791.95,17631.54,16698.66,17165.1,304200],["2025-11-24",17258.39,17351.68,16791.95,16978.52,95700],["2025-11-25",17071.81,17071.81,16325.5,16418.79,144500],["2025-11-26",16512.08,16605.37,16232.21,16418.79,152300],["2025-11-27",16325.5,17258.39,16138.93,16978.52,262200],["2025-11-28",16885.23,16885.23,16605.37,16791.95,76600],["2025-12-01",16791.95,16885.23,16418.79,16512.08,163400],["2025-12-02",16512.08,16605.37,16232.21,16605.37,89300],["2025-12-03",16512.08,16885.23,16512.08,16698.66,126600],["2025-12-04",16698.66,16885.23,16325.5,16698.66,187600],["2025-12-05",16418.79,16791.95,16418.79,16605.37,136100],["2025-12-08",16605.37,17351.68,16418.79,17071.81,272000],["2025-12-09",17071.81,17165.1,16512.08,16791.95,109100],["2025-12-10",16791.95,16791.95,16512.08,16512.08,65200],["2025-12-11",17165.1,17165.1,16418.79,16418.79,101800],["2025-12-12",16418.79,16512.08,15859.06,16045.64,180000],["2025-12-15",16045.64,16138.93,15765.77,15952.35,131300],["2025-12-16",15952.35,16325.5,15859.06,16325.5,83000],["2025-12-17",16045.64,16325.5,16045.64,16045.64,66900],["2025-12-18",16138.93,16138.93,15952.35,16045.64,26900],["2025-12-19",15952.35,16232.21,15952.35,16138.93,99200],["2025-12-22",16232.21,16325.5,16045.64,16325.5,119100],["2025-12-23",16232.21,16232.21,16045.64,16138.93,85900],["2025-12-24",16138.93,16138.93,15765.77,16045.64,161400],["2025-12-25",15952.35,16045.64,15579.19,15672.48,81900],["2025-12-26",15765.77,15859.06,15579.19,15765.77,121700],["2025-12-29",15952.35,15952.35,15672.48,15765.77,27600],["2025-12-30",15952.35,16045.64,15859.06,15859.06,37600],["2025-12-31",16045.64,16045.64,15672.48,15859.06,51800],["2026-01-05",15952.35,15952.35,15672.48,15765.77,25500],["2026-01-06",15672.48,15765.77,15392.62,15485.91,146700],["2026-01-07",15579.19,16138.93,15579.19,16045.64,98300],["2026-01-08",15952.35,16512.08,15952.35,16045.64,105400],["2026-01-09",16138.93,16605.37,15952.35,16418.79,289900],["2026-01-12",16418.79,17071.81,16418.79,16512.08,222000],["2026-01-13",16512.08,16605.37,16138.93,16232.21,180800],["2026-01-14",16232.21,16605.37,16045.64,16325.5,181200],["2026-01-15",16232.21,16885.23,16232.21,16791.95,345600],["2026-01-16",16978.52,18844.3,16885.23,18844.3,1604500],["2026-01-19",18844.3,20896.64,16791.95,17724.83,998300],["2026-01-20",18191.28,18284.56,16698.66,17071.81,829400],["2026-01-21",17071.81,17258.39,16045.64,16418.79,828100],["2026-01-22",16512.08,16978.52,16325.5,16605.37,201800],["2026-01-23",16605.37,16605.37,15952.35,16045.64,242000],["2026-01-26",16232.21,16232.21,15579.19,15859.06,361700],["2026-01-27",15859.06,16138.93,15579.19,16045.64,182700],["2026-01-28",16045.64,16418.79,15859.06,16045.64,119600],["2026-01-29",16045.64,16045.64,15765.77,15859.06,193300],["2026-01-30",15859.06,16045.64,15765.77,15859.06,204000],["2026-02-02",15859.06,15952.35,15485.91,15579.19,257200],["2026-02-03",15672.48,15859.06,15485.91,15859.06,225600],["2026-02-04",15859.06,16232.21,15765.77,16232.21,135900],["2026-02-05",16232.21,16232.21,15672.48,15765.77,97400],["2026-02-06",15579.19,15672.48,15392.62,15485.91,196900],["2026-02-09",15579.19,15579.19,15299.33,15392.62,113600],["2026-02-10",15485.91,15859.06,15392.62,15392.62,111400],["2026-02-11",15579.19,15672.48,15485.91,15579.19,55500],["2026-02-12",15672.48,15765.77,15485.91,15672.48,42500],["2026-02-13",15579.19,15672.48,15485.91,15579.19,94900],["2026-02-23",15672.48,15859.06,15579.19,15765.77,58600],["2026-02-24",15765.77,15859.06,15672.48,15765.77,105700],["2026-02-25",15765.77,15765.77,15392.62,15579.19,132900],["2026-02-26",15485.91,15765.77,15485.91,15765.77,77400],["2026-02-27",15765.77,15765.77,15485.91,15579.19,40300],["2026-03-02",15392.62,15579.19,15112.75,15299.33,265700],["2026-03-03",15206.04,15299.33,14926.17,14926.17,196600],["2026-03-04",14926.17,14926.17,14459.73,14739.6,249800],["2026-03-05",14926.17,14926.17,14646.31,14832.89,92300],["2026-03-06",14832.89,14832.89,14459.73,14553.02,83500],["2026-03-09",14459.73,15859.06,12967.11,13900.0,549800],["2026-03-10",13993.29,14739.6,13993.29,14459.73,31800],["2026-03-11",14832.89,14832.89,14366.44,14646.31,22600],["2026-03-12",14739.6,14739.6,14459.73,14459.73,29800],["2026-03-13",14459.73,14553.02,14366.44,14366.44,32600],["2026-03-16",14459.73,14553.02,14366.44,14459.73,16400],["2026-03-17",14553.02,14832.89,14459.73,14646.31,46000],["2026-03-18",14646.31,14739.6,14646.31,14646.31,19500],["2026-03-19",14553.02,14553.02,14366.44,14459.73,26100],["2026-03-20",14459.73,14553.02,14273.15,14273.15,22000],["2026-03-23",14366.44,14366.44,14086.58,14273.15,103500],["2026-03-24",14273.15,15019.46,14273.15,14926.17,92000],["2026-03-25",15019.46,15485.91,14926.17,15392.62,77700],["2026-03-26",15299.33,15392.62,15206.04,15206.04,10000],["2026-03-27",15392.62,15579.19,15112.75,15392.62,14000],["2026-03-30",15206.04,15392.62,15019.46,15112.75,11900],["2026-03-31",15392.62,15392.62,15019.46,15206.04,19500],["2026-04-01",15206.04,15392.62,14926.17,15019.46,23600],["2026-04-02",15112.75,15206.04,14926.17,14926.17,14000],["2026-04-03",15019.46,15112.75,14739.6,14739.6,7800],["2026-04-06",14926.17,15019.46,14832.89,14832.89,3700],["2026-04-07",14739.6,14926.17,14646.31,14739.6,10600],["2026-04-08",15672.48,15672.48,14926.17,15206.04,24000],["2026-04-09",15112.75,15112.75,14739.6,14832.89,10200],["2026-04-10",14926.17,15112.75,14832.89,14926.17,13200],["2026-04-13",14926.17,15112.75,14832.89,14832.89,15400],["2026-04-14",15019.46,15112.75,14926.17,14926.17,18400],["2026-04-15",14926.17,15019.46,14926.17,15019.46,25800],["2026-04-16",14926.17,14926.17,14739.6,14832.89,18700],["2026-04-17",14832.89,15019.46,14832.89,14926.17,23600],["2026-04-20",14832.89,14926.17,14739.6,14832.89,21400],["2026-04-21",14926.17,14926.17,14646.31,14832.89,20300],["2026-04-22",14739.6,14926.17,14553.02,14553.02,42100],["2026-04-23",14646.31,14832.89,14553.02,14832.89,15900],["2026-04-24",14646.31,14739.6,13340.27,14553.02,53000],["2026-04-28",14646.31,14646.31,14086.58,14086.58,52400],["2026-04-29",14646.31,14646.31,13993.29,14273.15,43600],["2026-05-04",14366.44,14366.44,14086.58,14086.58,28900],["2026-05-05",14179.87,14179.87,13806.71,14179.87,16000],["2026-05-06",13900.0,14366.44,13900.0,14086.58,26500],["2026-05-07",13993.29,14273.15,13900.0,13993.29,56500],["2026-05-08",13993.29,14086.58,13713.42,13900.0,19800],["2026-05-11",13993.29,13993.29,13806.71,13806.71,14100],["2026-05-12",14179.87,14179.87,13806.71,13806.71,22800],["2026-05-13",13900.0,14179.87,13806.71,14179.87,10400],["2026-05-14",13993.29,14179.87,13993.29,14086.58,5600],["2026-05-15",14086.58,14086.58,13806.71,13993.29,10000],["2026-05-18",13993.29,13993.29,13900.0,13993.29,11100],["2026-05-19",13993.29,14739.6,13993.29,14179.87,39400],["2026-05-20",14179.87,14273.15,13806.71,14086.58,18900],["2026-05-21",14179.87,14179.87,13900.0,13993.29,10300],["2026-05-22",13900.0,13993.29,13806.71,13900.0,30000],["2026-05-25",13900.0,13900.0,13806.71,13806.71,15600],["2026-05-26",13713.42,13900.0,13620.13,13713.42,13000],["2026-05-27",13806.71,13806.71,13526.85,13620.13,45200],["2026-05-28",13620.13,13713.42,13433.56,13620.13,36200],["2026-05-29",13526.85,13900.0,13433.56,13713.42,4900],["2026-06-01",13620.13,13993.29,13620.13,13620.13,12800],["2026-06-02",13806.71,13900.0,13526.85,13620.13,22600],["2026-06-03",13526.85,13713.42,13433.56,13620.13,20100],["2026-06-04",13526.85,13713.42,13526.85,13620.13,9300],["2026-06-05",13620.13,13620.13,13526.85,13620.13,16800],["2026-06-08",13340.27,13806.71,13060.4,13526.85,20200],["2026-06-09",13526.85,13620.13,13340.27,13340.27,14400],["2026-06-10",13433.56,13620.13,13433.56,13620.13,4500],["2026-06-11",13526.85,13620.13,13433.56,13433.56,11600],["2026-06-12",13526.85,13620.13,13433.56,13620.13,4200],["2026-06-15",13620.13,13900.0,13620.13,13900.0,19300],["2026-06-16",13900.0,14086.58,13806.71,13900.0,22700],["2026-06-17",13993.29,14086.58,13900.0,13993.29,22600],["2026-06-18",13993.29,14179.87,13993.29,13993.29,39700],["2026-06-19",13993.29,14179.87,13900.0,13900.0,30100],["2026-06-22",13993.29,14086.58,13806.71,13806.71,27900],["2026-06-23",13993.29,14086.58,13900.0,13993.29,21000],["2026-06-24",13993.29,13993.29,13713.42,13900.0,40500],["2026-06-25",14300.0,14800.0,13900.0,14000.0,43200],["2026-06-26",14000.0,14000.0,13500.0,14000.0,8800],["2026-06-29",13800.0,14000.0,13500.0,13700.0,24100],["2026-06-30",13700.0,13800.0,13500.0,13800.0,8000],["2026-07-01",13800.0,14000.0,13700.0,14000.0,17500],["2026-07-02",14000.0,14000.0,13900.0,13900.0,12600],["2026-07-03",13900.0,13900.0,13800.0,13800.0,17800],["2026-07-06",14100.0,14100.0,13700.0,13700.0,9800],["2026-07-07",13700.0,13700.0,13600.0,13600.0,11500],["2026-07-08",13600.0,13600.0,13400.0,13500.0,9700],["2026-07-09",13500.0,13600.0,13200.0,13400.0,11100],["2026-07-10",13600.0,13600.0,12900.0,13400.0,24400],["2026-07-13",13200.0,13200.0,13000.0,13000.0,18300],["2026-07-14",13000.0,13200.0,12900.0,13200.0,9500],["2026-07-15",13300.0,13300.0,12800.0,13000.0,10100],["2026-07-16",12900.0,13100.0,12800.0,13100.0,18200],["2026-07-17",12800.0,13000.0,12800.0,12900.0,2400],["2026-07-20",12900.0,12900.0,12000.0,12500.0,38500],["2026-07-21",12600.0,12600.0,10700.0,12200.0,22900],["2026-07-22",12400.0,12500.0,11900.0,12000.0,25300],["2026-07-23",12000.0,12200.0,11700.0,12000.0,10600],["2026-07-24",11700.0,12000.0,11100.0,12000.0,27900],["2026-07-27",11900.0,12100.0,11700.0,12100.0,13000],["2026-07-28",12100.0,12100.0,11700.0,12000.0,13800],["2026-07-29",11700.0,12000.0,11700.0,11900.0,10300],["2026-07-30",12000.0,12100.0,11800.0,12100.0,16700],["2026-07-31",12100.0,12400.0,12000.0,12200.0,18700],["2026-08-03",12300.0,12800.0,12200.0,12700.0,23600],["2026-08-04",12600.0,12800.0,12400.0,12400.0,26500],["2026-08-05",12400.0,12700.0,12400.0,12600.0,4900],["2026-08-06",12400.0,12700.0,12300.0,12600.0,13500],["2026-08-07",12500.0,12600.0,12500.0,12500.0,7200],["2026-08-10",12500.0,12800.0,12100.0,12600.0,15500],["2026-08-11",12700.0,12800.0,12500.0,12500.0,17200],["2026-08-12",12700.0,12700.0,12500.0,12600.0,11400],["2026-08-13",12700.0,12800.0,12600.0,12600.0,10000],["2026-08-14",12600.0,12600.0,12400.0,12500.0,5300],["2026-08-17",12500.0,12500.0,12400.0,12400.0,2600],["2026-08-18",12500.0,12500.0,12400.0,12400.0,14300],["2026-08-19",12400.0,12500.0,12300.0,12400.0,2500],["2026-08-20",12400.0,12400.0,12200.0,12200.0,4000],["2026-08-21",12200.0,12500.0,12100.0,12400.0,9700],["2026-08-24",12100.0,12500.0,12100.0,12500.0,8700],["2026-08-25",12500.0,12500.0,12400.0,12500.0,3300],["2026-08-26",12500.0,12700.0,12500.0,12500.0,12400],["2026-08-27",12500.0,12500.0,12300.0,12300.0,5900],["2026-08-28",12400.0,12500.0,12400.0,12500.0,41400],["2026-09-03",12400.0,12500.0,12300.0,12400.0,9000],["2026-09-04",12400.0,12400.0,12100.0,12100.0,2800],["2026-09-07",12100.0,12300.0,12100.0,12200.0,8100],["2026-09-08",12300.0,12300.0,12200.0,12200.0,3500],["2026-09-09",12100.0,12300.0,12100.0,12300.0,7100],["2026-09-10",12100.0,12300.0,12100.0,12200.0,8200],["2026-09-11",12100.0,12200.0,11900.0,11900.0,30500],["2026-09-14",11900.0,12000.0,11900.0,12000.0,5700],["2026-09-15",12000.0,12700.0,12000.0,12300.0,1700],["2026-09-16",12200.0,12200.0,12100.0,12200.0,2700],["2026-09-17",12000.0,12400.0,11900.0,12000.0,10100],["2026-09-18",12000.0,12200.0,12000.0,12200.0,1800],["2026-09-21",12100.0,12100.0,12100.0,12100.0,5700],["2026-09-22",12100.0,12100.0,12000.0,12000.0,7410],["2026-09-23",12000.0,12000.0,12000.0,12000.0,5200],["2026-09-24",12000.0,12100.0,11900.0,12100.0,5500],["2026-09-25",11900.0,12000.0,11900.0,11900.0,4600],["2026-09-28",11900.0,11900.0,11700.0,11900.0,26700],["2026-09-29",11900.0,11900.0,11700.0,11800.0,7800],["2026-09-30",11600.0,11800.0,11500.0,11800.0,21600],["2026-10-01",11600.0,12000.0,11600.0,11800.0,9500],["2026-10-02",11800.0,11800.0,11600.0,11800.0,6800],["2026-10-05",11800.0,11900.0,11700.0,11700.0,13500],["2026-10-06",11800.0,11800.0,11600.0,11800.0,7200],["2026-10-07",11600.0,11700.0,11000.0,11500.0,28500],["2026-10-08",11500.0,11700.0,11400.0,11600.0,14300],["2026-10-09",11500.0,11600.0,11000.0,11300.0,65800],["2026-10-12",11300.0,11600.0,11300.0,11600.0,25200]]}