{"sym":"VNP","index":false,"bars":[["2015-08-18",2378.49,2378.49,2378.49,2378.49,2300],["2015-08-19",2718.28,2718.28,2718.28,2718.28,5100],["2015-08-20",3058.06,3058.06,3058.06,3058.06,12100],["2015-08-21",3482.8,3482.8,3482.8,3482.8,20800],["2015-08-24",3907.53,3907.53,3652.69,3652.69,400],["2015-08-25",3652.69,3652.69,3652.69,3652.69,100],["2015-08-26",3143.01,3143.01,3143.01,3143.01,6000],["2015-08-27",2718.28,2718.28,2718.28,2718.28,100],["2015-08-28",2378.49,2378.49,2378.49,2378.49,4500],["2015-08-31",2038.71,2038.71,2038.71,2038.71,12300],["2015-09-01",1783.87,2038.71,1783.87,1783.87,84300],["2015-09-03",2038.71,2038.71,1698.92,2038.71,9300],["2015-09-04",2038.71,2038.71,1953.76,2038.71,7800],["2015-09-07",2123.66,2208.6,2123.66,2208.6,52000],["2015-09-08",2463.44,2463.44,2123.66,2463.44,20900],["2015-09-09",2123.66,2803.23,2123.66,2803.23,38000],["2015-09-10",2633.33,2973.12,2633.33,2973.12,5700],["2015-09-11",2463.44,2463.44,2463.44,2463.44,32100],["2015-09-14",2548.39,2718.28,2123.66,2123.66,18400],["2015-09-15",2463.44,2463.44,2123.66,2123.66,700],["2015-09-16",2038.71,2038.71,1953.76,2038.71,15700],["2015-09-17",2208.6,2208.6,2208.6,2208.6,100],["2015-09-18",2378.49,2378.49,2038.71,2293.55,11800],["2015-09-21",2038.71,2293.55,2038.71,2293.55,2800],["2015-09-22",2293.55,2293.55,1953.76,1953.76,2400],["2015-09-23",2208.6,2208.6,1868.82,1868.82,8100],["2015-09-24",2123.66,2123.66,2038.71,2123.66,4200],["2015-09-25",2293.55,2293.55,2293.55,2293.55,100],["2015-09-28",2378.49,2378.49,2293.55,2293.55,800],["2015-09-29",2208.6,2208.6,2208.6,2208.6,16000],["2015-09-30",2038.71,2038.71,2038.71,2038.71,7500],["2015-10-01",2208.6,2208.6,2208.6,2208.6,100],["2015-10-02",2123.66,2463.44,1953.76,1953.76,6600],["2015-10-05",2293.55,2293.55,2293.55,2293.55,100],["2015-10-06",2378.49,2378.49,1953.76,1953.76,7200],["2015-10-07",2038.71,2038.71,2038.71,2038.71,7000],["2015-10-08",1953.76,2208.6,1953.76,1953.76,1300],["2015-10-09",1953.76,1953.76,1868.82,1868.82,5000],["2015-10-12",2123.66,2123.66,2123.66,2123.66,300],["2015-10-13",1953.76,2123.66,1868.82,2123.66,35200],["2015-10-14",1868.82,1868.82,1868.82,1868.82,5000],["2015-10-15",1953.76,2038.71,1953.76,2038.71,400],["2015-10-16",2123.66,2123.66,2123.66,2123.66,700],["2015-10-19",2123.66,2123.66,2123.66,2123.66,0],["2015-10-20",2123.66,2123.66,2123.66,2123.66,0],["2015-10-21",2208.6,2208.6,1953.76,1953.76,300],["2015-10-22",1953.76,1953.76,1953.76,1953.76,2000],["2015-10-23",1953.76,1953.76,1953.76,1953.76,0],["2015-10-26",2123.66,2208.6,2123.66,2208.6,3500],["2015-10-27",2208.6,2208.6,2208.6,2208.6,100],["2015-10-28",2378.49,2378.49,2038.71,2038.71,1400],["2015-10-29",2038.71,2293.55,2038.71,2038.71,4400],["2015-10-30",1953.76,2378.49,1953.76,1953.76,10500],["2015-11-02",2123.66,2123.66,2123.66,2123.66,9600],["2015-11-03",2208.6,2208.6,2038.71,2038.71,21100],["2015-11-04",1953.76,2293.55,1953.76,2208.6,1600],["2015-11-05",2208.6,2208.6,2038.71,2038.71,1300],["2015-11-06",2208.6,2208.6,2208.6,2208.6,16400],["2015-11-09",2123.66,2208.6,2123.66,2123.66,3300],["2015-11-10",1953.76,1953.76,1953.76,1953.76,1000],["2015-11-11",2123.66,2123.66,2123.66,2123.66,300],["2015-11-12",2038.71,2123.66,1868.82,2123.66,14400],["2015-11-13",1953.76,1953.76,1953.76,1953.76,0],["2015-11-16",2123.66,2208.6,2123.66,2208.6,4700],["2015-11-17",2293.55,2378.49,2293.55,2378.49,26700],["2015-11-18",2633.33,2718.28,2633.33,2718.28,63200],["2015-11-19",3058.06,3058.06,3058.06,3058.06,33700],["2015-11-20",3397.85,3482.8,3397.85,3482.8,7200],["2015-11-23",3992.47,3992.47,3143.01,3822.58,98100],["2015-11-24",3312.9,4077.42,3312.9,3992.47,70300],["2015-11-25",3652.69,4247.31,3652.69,4077.42,50100],["2015-11-26",3907.53,4502.15,3907.53,4247.31,70800],["2015-11-27",4417.2,4841.94,4417.2,4587.1,40900],["2015-11-30",4841.94,5351.61,4841.94,4926.88,86500],["2015-12-01",5436.56,5521.51,5096.77,5181.72,13700],["2015-12-02",5096.77,5861.29,5096.77,5436.56,29000],["2015-12-03",5351.61,5351.61,4756.99,4841.94,20200],["2015-12-04",5011.83,5011.83,4332.26,4332.26,4700],["2015-12-07",3822.58,3907.53,3822.58,3822.58,38700],["2015-12-08",3397.85,3822.58,3312.9,3822.58,22500],["2015-12-09",3737.63,3737.63,3737.63,3737.63,400],["2015-12-10",3397.85,3397.85,3312.9,3312.9,10100],["2015-12-11",3312.9,3737.63,3312.9,3737.63,3500],["2015-12-14",3397.85,3397.85,3397.85,3397.85,32200],["2015-12-15",3397.85,3822.58,3397.85,3822.58,200],["2015-12-16",3312.9,3822.58,3227.96,3652.69,10900],["2015-12-17",3652.69,3992.47,3652.69,3992.47,34900],["2015-12-18",4247.31,4332.26,3907.53,4332.26,15700],["2015-12-21",4502.15,4672.04,4247.31,4332.26,39800],["2015-12-22",4417.2,4417.2,4162.37,4247.31,29800],["2015-12-23",4247.31,4247.31,4247.31,4247.31,0],["2015-12-24",3652.69,3737.63,3652.69,3652.69,16600],["2015-12-25",3312.9,3822.58,3312.9,3822.58,1800],["2015-12-28",3737.63,3737.63,3482.8,3652.69,5300],["2015-12-29",3737.63,3992.47,3737.63,3737.63,24900],["2015-12-30",3992.47,4332.26,3312.9,4077.42,68200],["2015-12-31",4672.04,4672.04,4672.04,4672.04,100],["2016-01-04",4162.37,4247.31,4162.37,4247.31,10600],["2016-01-05",4332.26,4332.26,4332.26,4332.26,500],["2016-01-06",3737.63,4162.37,3737.63,4077.42,600],["2016-01-07",3567.74,3567.74,3397.85,3482.8,23800],["2016-01-08",3822.58,3992.47,3822.58,3992.47,3000],["2016-01-11",3397.85,3737.63,3397.85,3652.69,9800],["2016-01-12",4077.42,4077.42,3907.53,3992.47,14500],["2016-01-13",4247.31,4247.31,4162.37,4162.37,6000],["2016-01-14",4162.37,4162.37,3737.63,3822.58,5000],["2016-01-15",3822.58,3822.58,3822.58,3822.58,25300],["2016-01-18",3567.74,3567.74,3397.85,3482.8,14000],["2016-01-19",3567.74,3567.74,3567.74,3567.74,0],["2016-01-20",3567.74,3737.63,3482.8,3737.63,5800],["2016-01-21",3737.63,3822.58,3737.63,3822.58,300],["2016-01-22",3822.58,3822.58,3822.58,3822.58,0],["2016-01-25",3482.8,3482.8,3482.8,3482.8,1000],["2016-01-26",3397.85,3397.85,3227.96,3227.96,15600],["2016-01-27",3397.85,3397.85,3058.06,3058.06,48000],["2016-01-28",3397.85,3397.85,3397.85,3397.85,100],["2016-01-29",3058.06,3058.06,3058.06,3058.06,1900],["2016-02-01",3227.96,3312.9,3143.01,3143.01,75400],["2016-02-02",3227.96,3312.9,3227.96,3227.96,15900],["2016-02-03",3312.9,3312.9,3227.96,3227.96,14600],["2016-02-04",3312.9,3312.9,2888.17,3227.96,17400],["2016-02-05",3143.01,3143.01,3143.01,3143.01,1100],["2016-02-15",3227.96,3567.74,3227.96,3567.74,85000],["2016-02-16",3992.47,3992.47,3822.58,3992.47,37200],["2016-02-17",4587.1,4587.1,4077.42,4077.42,48800],["2016-02-18",4077.42,4077.42,3992.47,4077.42,35600],["2016-02-19",4077.42,4587.1,3992.47,4162.37,95800],["2016-02-22",4502.15,4502.15,3992.47,3992.47,4600],["2016-02-23",4162.37,4162.37,3482.8,3822.58,22800],["2016-02-24",3482.8,3992.47,3397.85,3822.58,7800],["2016-02-25",3567.74,3907.53,3567.74,3822.58,8700],["2016-02-26",3822.58,3822.58,3737.63,3737.63,4800],["2016-02-29",3652.69,3652.69,3567.74,3652.69,10500],["2016-03-01",3822.58,3822.58,3567.74,3822.58,18000],["2016-03-02",3737.63,3992.47,3652.69,3822.58,9100],["2016-03-03",3737.63,3737.63,3737.63,3737.63,0],["2016-03-04",3652.69,3652.69,3567.74,3652.69,5400],["2016-03-07",3652.69,3737.63,3567.74,3737.63,23000],["2016-03-08",3652.69,3907.53,3652.69,3907.53,22600],["2016-03-09",3907.53,3907.53,3652.69,3652.69,20800],["2016-03-10",3652.69,3652.69,3482.8,3652.69,35500],["2016-03-11",3737.63,4077.42,3737.63,4077.42,71100],["2016-03-14",4587.1,4587.1,4247.31,4587.1,110000],["2016-03-15",5181.72,5266.67,4841.94,5266.67,316465],["2016-03-16",5181.72,5181.72,4587.1,4672.04,48900],["2016-03-17",4672.04,5351.61,4587.1,4841.94,147600],["2016-03-18",4587.1,4926.88,4502.15,4587.1,51300],["2016-03-21",4502.15,4502.15,4247.31,4502.15,73900],["2016-03-22",4247.31,4926.88,4247.31,4841.94,268500],["2016-03-23",4926.88,5266.67,4841.94,5266.67,162930],["2016-03-24",5776.34,5946.24,5776.34,5946.24,211315],["2016-03-25",6370.97,6795.7,5946.24,6795.7,433100],["2016-03-28",7135.48,7305.38,7135.48,7305.38,102100],["2016-03-29",8324.73,8324.73,8324.73,8324.73,85400],["2016-03-30",9513.98,9513.98,8324.73,8579.57,628430],["2016-03-31",9089.25,9089.25,7900.0,7900.0,96815],["2016-04-01",6795.7,7050.54,6795.7,6795.7,82200],["2016-04-04",5776.34,6370.97,5776.34,5776.34,176900],["2016-04-05",5011.83,6710.75,5011.83,6710.75,130300],["2016-04-06",6625.81,7050.54,6625.81,6795.7,56900],["2016-04-07",7050.54,7050.54,6116.13,6116.13,156500],["2016-04-08",6370.97,6540.86,6116.13,6286.02,92400],["2016-04-11",6540.86,6795.7,6116.13,6540.86,134500],["2016-04-12",6116.13,6795.7,6031.18,6540.86,206200],["2016-04-13",6286.02,6455.91,5946.24,6116.13,77100],["2016-04-14",6031.18,6286.02,5776.34,5861.29,152300],["2016-04-15",5776.34,5946.24,5521.51,5691.4,139900],["2016-04-19",5691.4,5946.24,5521.51,5606.45,25420],["2016-04-20",5266.67,5691.4,5096.77,5436.56,125300],["2016-04-21",5606.45,6201.08,5606.45,6201.08,199200],["2016-04-22",6031.18,6031.18,5861.29,6031.18,68300],["2016-04-25",5861.29,6370.97,5691.4,5861.29,85100],["2016-04-26",5861.29,6116.13,5606.45,5946.24,69000],["2016-04-27",5776.34,5776.34,5521.51,5521.51,67500],["2016-04-28",5776.34,5776.34,5606.45,5606.45,52400],["2016-04-29",5521.51,5861.29,5436.56,5861.29,82200],["2016-05-04",5861.29,5861.29,5436.56,5776.34,2100],["2016-05-05",5606.45,5606.45,5266.67,5436.56,20800],["2016-05-06",5351.61,5521.51,5181.72,5436.56,39200],["2016-05-09",5351.61,5436.56,4672.04,5011.83,67200],["2016-05-10",5096.77,5096.77,4841.94,4841.94,16800],["2016-05-11",5521.51,5521.51,4926.88,5011.83,52000],["2016-05-12",5266.67,5691.4,5096.77,5521.51,96700],["2016-05-13",5606.45,5606.45,5351.61,5436.56,21300],["2016-05-16",5266.67,5351.61,5181.72,5266.67,10700],["2016-05-17",5096.77,5266.67,4672.04,5096.77,103300],["2016-05-18",5096.77,5351.61,5011.83,5181.72,16200],["2016-05-19",5096.77,5181.72,5011.83,5011.83,3000],["2016-05-20",5181.72,5181.72,4926.88,5181.72,33900],["2016-05-23",5011.83,5096.77,5011.83,5011.83,8600],["2016-05-24",5181.72,5266.67,4926.88,5096.77,27800],["2016-05-25",5096.77,5181.72,4926.88,5096.77,34180],["2016-05-26",5096.77,5096.77,4672.04,4926.88,106870],["2016-05-27",4926.88,5096.77,4756.99,5011.83,20980],["2016-05-30",4926.88,4926.88,4756.99,4756.99,27100],["2016-05-31",4841.94,4926.88,4672.04,4926.88,31800],["2016-06-01",4841.94,4926.88,4841.94,4841.94,29470],["2016-06-02",4841.94,5011.83,4756.99,5011.83,77235],["2016-06-03",5011.83,5606.45,5011.83,5606.45,177810],["2016-06-06",5946.24,6116.13,5521.51,5606.45,141500],["2016-06-07",5691.4,5691.4,5266.67,5351.61,65006],["2016-06-08",5436.56,5946.24,5436.56,5521.51,137100],["2016-06-09",5521.51,5521.51,5351.61,5521.51,36200],["2016-06-10",5436.56,5946.24,5436.56,5606.45,134700],["2016-06-13",5691.4,5691.4,5521.51,5521.51,44000],["2016-06-14",5436.56,6286.02,5436.56,6116.13,271700],["2016-06-15",5946.24,6710.75,5946.24,6710.75,200610],["2016-06-16",7220.43,7475.27,7220.43,7305.38,544349],["2016-06-17",7305.38,7305.38,6710.75,6965.59,150600],["2016-06-20",7135.48,7135.48,6625.81,7050.54,71500],["2016-06-21",7475.27,7475.27,6540.86,6710.75,116000],["2016-06-22",6625.81,6795.7,6540.86,6710.75,40610],["2016-06-23",6880.65,7220.43,6710.75,6965.59,76010],["2016-06-24",6710.75,6880.65,5946.24,6286.02,168100],["2016-06-27",5946.24,6625.81,5946.24,6370.97,46800],["2016-06-28",6795.7,7050.54,6286.02,6455.91,113000],["2016-06-29",6370.97,6540.86,5946.24,6201.08,84300],["2016-06-30",5946.24,6370.97,5946.24,6116.13,33000],["2016-07-01",6116.13,6370.97,5946.24,6116.13,71800],["2016-07-04",6116.13,6201.08,5946.24,5946.24,33600],["2016-07-05",5776.34,5946.24,5606.45,5861.29,60900],["2016-07-06",5776.34,5861.29,5691.4,5691.4,25200],["2016-07-07",5606.45,5691.4,5436.56,5691.4,39800],["2016-07-08",5521.51,5691.4,5096.77,5521.51,86400],["2016-07-11",5351.61,5946.24,5351.61,5436.56,70700],["2016-07-12",5436.56,5521.51,5351.61,5351.61,9000],["2016-07-13",5351.61,5776.34,5351.61,5606.45,12510],["2016-07-14",5521.51,5521.51,5266.67,5351.61,39900],["2016-07-15",5351.61,5351.61,5096.77,5181.72,27000],["2016-07-18",5181.72,5521.51,5096.77,5521.51,29400],["2016-07-19",5351.61,5351.61,5096.77,5181.72,48200],["2016-07-20",5096.77,5181.72,5096.77,5096.77,10400],["2016-07-21",5096.77,5096.77,5096.77,5096.77,7000],["2016-07-22",4841.94,5011.83,4502.15,4926.88,66700],["2016-07-25",4587.1,4672.04,4502.15,4672.04,29000],["2016-07-26",4841.94,4841.94,4672.04,4841.94,3500],["2016-07-27",4841.94,4841.94,4756.99,4756.99,9900],["2016-07-28",4587.1,4672.04,4417.2,4417.2,31800],["2016-07-29",4502.15,4672.04,4332.26,4672.04,27400],["2016-08-01",4756.99,4841.94,4672.04,4841.94,6800],["2016-08-02",4502.15,4841.94,4502.15,4841.94,4500],["2016-08-03",4672.04,4672.04,4247.31,4247.31,33400],["2016-08-04",4502.15,4502.15,4332.26,4332.26,14200],["2016-08-05",4332.26,4332.26,4077.42,4162.37,21400],["2016-08-08",4502.15,4502.15,4077.42,4077.42,600],["2016-08-09",4417.2,4417.2,4332.26,4332.26,9600],["2016-08-10",4417.2,4417.2,4247.31,4417.2,14500],["2016-08-11",4247.31,4417.2,3992.47,4417.2,47800],["2016-08-12",4417.2,4587.1,4332.26,4502.15,17700],["2016-08-15",4672.04,4672.04,4247.31,4672.04,6400],["2016-08-16",4332.26,4502.15,4247.31,4417.2,37500],["2016-08-17",4417.2,4417.2,4247.31,4332.26,21100],["2016-08-18",4247.31,4332.26,4247.31,4247.31,600],["2016-08-19",4502.15,4502.15,4162.37,4332.26,4500],["2016-08-22",4247.31,4247.31,4247.31,4247.31,100],["2016-08-23",4247.31,4247.31,4077.42,4077.42,3000],["2016-08-24",4162.37,4162.37,4077.42,4077.42,32800],["2016-08-25",4077.42,4077.42,4077.42,4077.42,13000],["2016-08-26",4077.42,4077.42,3822.58,3992.47,18000],["2016-08-29",4162.37,4162.37,4077.42,4077.42,4800],["2016-08-30",4077.42,4077.42,3992.47,4077.42,2100],["2016-08-31",4077.42,4162.37,3907.53,4077.42,9200],["2016-09-01",3907.53,3907.53,3907.53,3907.53,2000],["2016-09-05",4162.37,4162.37,4162.37,4162.37,400],["2016-09-06",3907.53,4077.42,3822.58,4077.42,5000],["2016-09-07",3907.53,3907.53,3482.8,3822.58,9000],["2016-09-08",3567.74,3992.47,3567.74,3907.53,4400],["2016-09-09",4077.42,4077.42,3652.69,3822.58,2200],["2016-09-12",3567.74,3567.74,3397.85,3482.8,17000],["2016-09-13",3397.85,3397.85,2973.12,3227.96,36100],["2016-09-14",3397.85,3397.85,3397.85,3397.85,100],["2016-09-15",3397.85,3397.85,3312.9,3312.9,1600],["2016-09-16",3058.06,3397.85,2888.17,3143.01,17500],["2016-09-19",3312.9,3312.9,2888.17,2888.17,29700],["2016-09-20",2888.17,3312.9,2803.23,3312.9,56300],["2016-09-21",3312.9,3397.85,3312.9,3397.85,20700],["2016-09-22",3737.63,3737.63,3397.85,3397.85,18900],["2016-09-23",3312.9,3312.9,3143.01,3227.96,13100],["2016-09-26",2803.23,3058.06,2803.23,3058.06,5900],["2016-09-27",3143.01,3227.96,3143.01,3143.01,6000],["2016-09-28",3143.01,3143.01,3058.06,3058.06,4200],["2016-09-29",2888.17,3143.01,2888.17,2973.12,1800],["2016-09-30",3143.01,3143.01,3143.01,3143.01,100],["2016-10-03",2888.17,2888.17,2888.17,2888.17,1300],["2016-10-04",2888.17,2973.12,2888.17,2973.12,1500],["2016-10-05",2973.12,2973.12,2973.12,2973.12,500],["2016-10-06",2973.12,3058.06,2888.17,2888.17,7400],["2016-10-07",2973.12,2973.12,2973.12,2973.12,0],["2016-10-10",2973.12,2973.12,2888.17,2888.17,2000],["2016-10-11",2973.12,2973.12,2888.17,2888.17,3500],["2016-10-12",2803.23,2803.23,2803.23,2803.23,200],["2016-10-13",2803.23,2973.12,2803.23,2973.12,14500],["2016-10-14",2973.12,2973.12,2803.23,2803.23,1900],["2016-10-17",2888.17,2888.17,2888.17,2888.17,1600],["2016-10-18",2803.23,2888.17,2718.28,2718.28,3800],["2016-10-19",2803.23,2803.23,2548.39,2548.39,9900],["2016-10-20",2803.23,3058.06,2718.28,3058.06,78500],["2016-10-21",3312.9,3312.9,3312.9,3312.9,40800],["2016-10-24",3737.63,3737.63,3737.63,3737.63,119000],["2016-10-25",3737.63,3737.63,3397.85,3482.8,63600],["2016-10-26",3567.74,3567.74,3227.96,3397.85,22000],["2016-10-27",3397.85,3737.63,3397.85,3737.63,51500],["2016-10-28",4077.42,4247.31,4077.42,4247.31,53500],["2016-10-31",4672.04,4672.04,4077.42,4077.42,38400],["2016-11-01",4247.31,4332.26,3737.63,4332.26,18400],["2016-11-02",3907.53,4077.42,3822.58,3822.58,28400],["2016-11-03",3737.63,3907.53,3737.63,3737.63,9900],["2016-11-04",3737.63,3907.53,3737.63,3907.53,22400],["2016-11-07",3907.53,4247.31,3907.53,4247.31,60200],["2016-11-08",4502.15,4502.15,4247.31,4247.31,14100],["2016-11-09",4247.31,4247.31,3822.58,4077.42,8900],["2016-11-10",4077.42,4247.31,4077.42,4247.31,29600],["2016-11-11",4417.2,4417.2,4162.37,4162.37,8100],["2016-11-14",4247.31,4247.31,4077.42,4077.42,1400],["2016-11-15",4247.31,4247.31,3737.63,3737.63,5700],["2016-11-16",4077.42,4247.31,4077.42,4077.42,31000],["2016-11-17",4247.31,4247.31,3907.53,3992.47,24800],["2016-11-18",4247.31,4247.31,4077.42,4077.42,18900],["2016-11-21",4077.42,4162.37,4077.42,4162.37,16000],["2016-11-22",4077.42,4162.37,3822.58,3907.53,21200],["2016-11-23",3822.58,3822.58,3737.63,3737.63,9600],["2016-11-24",4162.37,4162.37,3822.58,3822.58,4000],["2016-11-25",3822.58,3822.58,3737.63,3737.63,16900],["2016-11-28",3652.69,3822.58,3652.69,3652.69,17900],["2016-11-29",3652.69,3652.69,3652.69,3652.69,6500],["2016-11-30",3652.69,3652.69,3652.69,3652.69,3200],["2016-12-01",3567.74,3652.69,3567.74,3652.69,12200],["2016-12-02",3652.69,3737.63,3652.69,3737.63,8900],["2016-12-05",3652.69,3652.69,3482.8,3482.8,13100],["2016-12-06",3567.74,3567.74,3482.8,3482.8,5900],["2016-12-07",3482.8,3482.8,3397.85,3397.85,10200],["2016-12-08",3482.8,3567.74,3397.85,3567.74,3000],["2016-12-09",3482.8,3482.8,3482.8,3482.8,1100],["2016-12-12",3482.8,3482.8,3482.8,3482.8,1100],["2016-12-13",3482.8,3482.8,3312.9,3397.85,17800],["2016-12-14",3227.96,3312.9,3227.96,3312.9,3400],["2016-12-15",3227.96,3227.96,3143.01,3143.01,6100],["2016-12-16",3397.85,3397.85,3397.85,3397.85,100],["2016-12-19",3312.9,3312.9,3312.9,3312.9,3800],["2016-12-20",3312.9,3312.9,3312.9,3312.9,51100],["2016-12-21",3312.9,3737.63,3312.9,3567.74,31600],["2016-12-22",3482.8,3482.8,3397.85,3397.85,12500],["2016-12-23",3312.9,3567.74,3312.9,3312.9,49600],["2016-12-26",3312.9,3397.85,3227.96,3227.96,7400],["2016-12-27",3312.9,3312.9,3312.9,3312.9,2700],["2016-12-28",3312.9,3397.85,3312.9,3397.85,800],["2016-12-29",3567.74,3737.63,3567.74,3652.69,40700],["2016-12-30",3737.63,3822.58,3737.63,3737.63,900],["2017-01-03",3567.74,3652.69,3567.74,3652.69,4200],["2017-01-04",3567.74,3567.74,3567.74,3567.74,6600],["2017-01-05",3737.63,3737.63,3567.74,3567.74,7000],["2017-01-06",3652.69,3652.69,3482.8,3652.69,9700],["2017-01-09",3652.69,3652.69,3652.69,3652.69,200],["2017-01-10",3652.69,3652.69,3652.69,3652.69,0],["2017-01-11",3652.69,3652.69,3652.69,3652.69,100],["2017-01-12",3652.69,3652.69,3652.69,3652.69,0],["2017-01-13",3567.74,3567.74,3567.74,3567.74,5000],["2017-01-16",3567.74,3567.74,3567.74,3567.74,0],["2017-01-17",3482.8,3567.74,3482.8,3567.74,1700],["2017-01-18",3227.96,3227.96,3227.96,3227.96,1800],["2017-01-19",3652.69,3652.69,3652.69,3652.69,100],["2017-01-20",3312.9,3312.9,3227.96,3227.96,9600],["2017-01-23",3227.96,3652.69,3227.96,3652.69,13100],["2017-01-24",3567.74,3737.63,3567.74,3737.63,500],["2017-01-25",3737.63,3737.63,3737.63,3737.63,400],["2017-02-02",3822.58,3822.58,3737.63,3737.63,12900],["2017-02-03",3482.8,3482.8,3397.85,3397.85,10000],["2017-02-06",3737.63,3737.63,3737.63,3737.63,100],["2017-02-07",3652.69,3822.58,3652.69,3822.58,5000],["2017-02-08",3567.74,3567.74,3567.74,3567.74,3000],["2017-02-09",3312.9,3312.9,3312.9,3312.9,20000],["2017-02-10",3397.85,3737.63,3397.85,3737.63,102600],["2017-02-13",3992.47,3992.47,3737.63,3737.63,15006],["2017-02-14",3567.74,3567.74,3482.8,3482.8,17000],["2017-02-15",3567.74,3992.47,3567.74,3822.58,65900],["2017-02-16",4077.42,4077.42,3567.74,3652.69,21700],["2017-02-17",3822.58,3822.58,3737.63,3737.63,24700],["2017-02-20",3737.63,3737.63,3567.74,3652.69,29700],["2017-02-21",3822.58,3822.58,3737.63,3737.63,14100],["2017-02-22",3652.69,3652.69,3397.85,3397.85,15300],["2017-02-23",3482.8,3822.58,3482.8,3652.69,154700],["2017-02-24",3652.69,3822.58,3567.74,3822.58,33500],["2017-02-27",3822.58,3992.47,3737.63,3907.53,86100],["2017-02-28",3907.53,4332.26,3907.53,4332.26,252400],["2017-03-01",4162.37,4756.99,4162.37,4756.99,97406],["2017-03-02",4926.88,4926.88,4332.26,4587.1,20000],["2017-03-03",4247.31,4332.26,3907.53,4077.42,59200],["2017-03-06",3992.47,4077.42,3737.63,3992.47,33400],["2017-03-07",3907.53,4077.42,3482.8,3822.58,112100],["2017-03-08",3822.58,3992.47,3822.58,3907.53,48400],["2017-03-09",3907.53,3907.53,3822.58,3822.58,13500],["2017-03-10",3822.58,3822.58,3652.69,3822.58,33600],["2017-03-13",3907.53,3907.53,3737.63,3822.58,26900],["2017-03-14",3737.63,3907.53,3737.63,3907.53,13149],["2017-03-15",3907.53,3907.53,3907.53,3907.53,2000],["2017-03-16",3822.58,4332.26,3822.58,4162.37,116400],["2017-03-17",3907.53,4247.31,3907.53,4077.42,44500],["2017-03-20",4077.42,4077.42,3992.47,3992.47,11700],["2017-03-21",3992.47,4247.31,3992.47,4162.37,34000],["2017-03-22",4247.31,4247.31,4077.42,4077.42,28049],["2017-03-23",4162.37,4247.31,4162.37,4247.31,44500],["2017-03-24",4417.2,4417.2,4162.37,4162.37,12800],["2017-03-27",4247.31,4247.31,4162.37,4162.37,21600],["2017-03-28",4077.42,4077.42,3907.53,3992.47,28100],["2017-03-29",3992.47,3992.47,3907.53,3992.47,8000],["2017-03-30",3992.47,4502.15,3992.47,4247.31,14649],["2017-03-31",4332.26,4332.26,4247.31,4247.31,30000],["2017-04-03",4247.31,4672.04,4247.31,4417.2,111400],["2017-04-04",4502.15,4587.1,4417.2,4587.1,27300],["2017-04-05",4417.2,4672.04,4417.2,4672.04,21500],["2017-04-07",4672.04,4672.04,4417.2,4417.2,5000],["2017-04-10",4332.26,4587.1,4247.31,4502.15,23100],["2017-04-11",4502.15,4502.15,4332.26,4417.2,23400],["2017-04-12",4247.31,4417.2,4162.37,4417.2,30200],["2017-04-13",4332.26,4417.2,4332.26,4417.2,3700],["2017-04-14",4332.26,4502.15,4247.31,4332.26,15500],["2017-04-17",4502.15,4502.15,4332.26,4417.2,1100],["2017-04-18",4162.37,4417.2,4162.37,4417.2,2300],["2017-04-19",4502.15,4502.15,4502.15,4502.15,100],["2017-04-20",4332.26,4587.1,4247.31,4502.15,55500],["2017-04-21",4587.1,4587.1,4417.2,4502.15,7800],["2017-04-24",4417.2,4587.1,4417.2,4417.2,81500],["2017-04-25",4247.31,4417.2,4247.31,4417.2,3600],["2017-04-26",4587.1,4587.1,4332.26,4417.2,44200],["2017-04-27",4587.1,4587.1,4247.31,4502.15,51900],["2017-04-28",4502.15,4587.1,4332.26,4332.26,1500],["2017-05-03",4417.2,4587.1,4247.31,4587.1,15000],["2017-05-04",4502.15,4502.15,4417.2,4417.2,900],["2017-05-05",4502.15,4502.15,4247.31,4417.2,19600],["2017-05-08",4502.15,4502.15,4332.26,4417.2,9200],["2017-05-09",4502.15,4502.15,4502.15,4502.15,100],["2017-05-10",4247.31,4502.15,4247.31,4502.15,45400],["2017-05-11",4502.15,4587.1,4247.31,4417.2,11500],["2017-05-12",4247.31,4417.2,4247.31,4417.2,31000],["2017-05-15",4502.15,4502.15,4162.37,4417.2,45000],["2017-05-16",4332.26,4502.15,4162.37,4417.2,38100],["2017-05-17",4417.2,4587.1,4247.31,4502.15,21800],["2017-05-18",4502.15,4502.15,4417.2,4502.15,4300],["2017-05-19",4502.15,4587.1,4247.31,4587.1,42106],["2017-05-22",4587.1,4587.1,4247.31,4417.2,71100],["2017-05-23",4417.2,4417.2,4417.2,4417.2,140],["2017-05-24",4417.2,4587.1,4247.31,4502.15,55800],["2017-05-25",4247.31,4502.15,4247.31,4502.15,13106],["2017-05-26",4502.15,4502.15,4502.15,4502.15,2002],["2017-05-29",4502.15,4502.15,4247.31,4332.26,2230],["2017-05-30",4332.26,4417.2,3737.63,3907.53,410706],["2017-05-31",4247.31,4247.31,3737.63,4247.31,62400],["2017-06-01",4162.37,4332.26,3822.58,4332.26,7200],["2017-06-02",3822.58,3907.53,3822.58,3907.53,17000],["2017-06-05",4077.42,4162.37,3822.58,3907.53,55306],["2017-06-06",4077.42,4077.42,3737.63,3822.58,48000],["2017-06-07",3822.58,3822.58,3737.63,3737.63,54500],["2017-06-08",3822.58,3992.47,3652.69,3992.47,69100],["2017-06-09",3907.53,3992.47,3907.53,3907.53,18500],["2017-06-12",4077.42,4077.42,3822.58,3907.53,34800],["2017-06-13",3822.58,3907.53,3822.58,3907.53,63800],["2017-06-14",3907.53,3992.47,3907.53,3907.53,27100],["2017-06-15",3822.58,3907.53,3822.58,3907.53,12600],["2017-06-16",3907.53,3907.53,3907.53,3907.53,12000],["2017-06-19",3992.47,4247.31,3907.53,4077.42,7300],["2017-06-20",4417.2,4502.15,3907.53,4077.42,5100],["2017-06-21",3907.53,3907.53,3822.58,3907.53,9000],["2017-06-22",4077.42,4077.42,4077.42,4077.42,200],["2017-06-23",3992.47,3992.47,3737.63,3822.58,5900],["2017-06-26",3822.58,3907.53,3397.85,3822.58,39300],["2017-06-27",3822.58,3822.58,3652.69,3822.58,53700],["2017-06-28",4247.31,4247.31,3737.63,3907.53,2200],["2017-06-29",3737.63,3992.47,3737.63,3907.53,13200],["2017-06-30",3992.47,3992.47,3822.58,3992.47,5800],["2017-07-03",4247.31,4247.31,4077.42,4077.42,600],["2017-07-04",4077.42,4077.42,3567.74,3907.53,12500],["2017-07-05",3907.53,3907.53,3737.63,3907.53,3800],["2017-07-06",4077.42,4077.42,3822.58,3822.58,1500],["2017-07-07",3822.58,3822.58,3822.58,3822.58,11200],["2017-07-10",4077.42,4077.42,3822.58,3822.58,10500],["2017-07-11",3992.47,4417.2,3992.47,4247.31,107200],["2017-07-12",4417.2,4502.15,4332.26,4417.2,82400],["2017-07-13",4417.2,4502.15,4247.31,4502.15,21000],["2017-07-14",3992.47,4417.2,3992.47,4417.2,49100],["2017-07-17",4417.2,4417.2,4077.42,4077.42,25800],["2017-07-18",4162.37,4332.26,4162.37,4332.26,6200],["2017-07-19",4162.37,4332.26,4077.42,4332.26,62400],["2017-07-20",4247.31,4332.26,4077.42,4332.26,36200],["2017-07-21",4502.15,4841.94,4502.15,4841.94,198900],["2017-07-24",5521.51,5521.51,5436.56,5521.51,560630],["2017-07-25",6286.02,6286.02,5181.72,5691.4,251400],["2017-07-26",5946.24,6286.02,5011.83,5521.51,158900],["2017-07-27",5266.67,5266.67,4502.15,5096.77,141700],["2017-07-28",4587.1,5011.83,4587.1,4672.04,129200],["2017-07-31",4672.04,4841.94,4417.2,4672.04,110800],["2017-08-01",5181.72,5181.72,4672.04,4841.94,36400],["2017-08-02",5096.77,5096.77,4587.1,4672.04,199400],["2017-08-03",4672.04,4756.99,4587.1,4672.04,108900],["2017-08-04",4756.99,4756.99,4502.15,4502.15,84800],["2017-08-07",4672.04,4672.04,4587.1,4672.04,34100],["2017-08-08",4587.1,5351.61,4587.1,4926.88,101900],["2017-08-09",5011.83,5096.77,4672.04,4756.99,132600],["2017-08-10",5011.83,5011.83,4672.04,4756.99,154100],["2017-08-11",4756.99,4756.99,4332.26,4502.15,172800],["2017-08-14",4587.1,4672.04,4502.15,4672.04,23200],["2017-08-15",4587.1,4587.1,4247.31,4502.15,31800],["2017-08-16",4502.15,4587.1,4417.2,4587.1,114200],["2017-08-17",4502.15,4502.15,4502.15,4502.15,3800],["2017-08-18",4502.15,4587.1,4417.2,4587.1,38300],["2017-08-21",4417.2,4417.2,4332.26,4332.26,25400],["2017-08-22",4417.2,4502.15,4332.26,4502.15,12200],["2017-08-23",4417.2,4587.1,4417.2,4587.1,11500],["2017-08-24",4502.15,4587.1,4502.15,4502.15,46500],["2017-08-25",4502.15,4502.15,4417.2,4417.2,6000],["2017-08-28",4332.26,4417.2,4162.37,4332.26,55100],["2017-08-29",4247.31,4247.31,4162.37,4162.37,14500],["2017-08-30",4162.37,4247.31,4162.37,4162.37,51300],["2017-08-31",4162.37,4162.37,4077.42,4077.42,48800],["2017-09-01",4077.42,4077.42,4077.42,4077.42,14800],["2017-09-05",3992.47,4077.42,3992.47,4077.42,13600],["2017-09-06",3992.47,3992.47,3907.53,3992.47,40000],["2017-09-07",3907.53,3992.47,3822.58,3907.53,53500],["2017-09-08",4077.42,4332.26,3992.47,4077.42,73230],["2017-09-11",4077.42,4077.42,3992.47,3992.47,47400],["2017-09-12",3992.47,4077.42,3992.47,3992.47,14200],["2017-09-13",3992.47,4077.42,3907.53,3992.47,35200],["2017-09-14",3992.47,4077.42,3907.53,3992.47,32500],["2017-09-15",3992.47,3992.47,3992.47,3992.47,41200],["2017-09-18",3907.53,3992.47,3907.53,3992.47,34600],["2017-09-19",3992.47,3992.47,3992.47,3992.47,49000],["2017-09-20",3992.47,3992.47,3992.47,3992.47,2510],["2017-09-21",3907.53,4077.42,3907.53,3992.47,32700],["2017-09-22",4077.42,4162.37,4077.42,4162.37,46000],["2017-09-25",4077.42,4077.42,4077.42,4077.42,14800],["2017-09-26",4077.42,4162.37,4077.42,4162.37,38900],["2017-09-27",4077.42,4077.42,4077.42,4077.42,30300],["2017-09-28",4077.42,4077.42,3992.47,4077.42,31800],["2017-09-29",3992.47,4077.42,3907.53,4077.42,18800],["2017-10-02",3992.47,3992.47,3907.53,3992.47,7300],["2017-10-03",3992.47,3992.47,3907.53,3907.53,19600],["2017-10-04",3907.53,3907.53,3822.58,3907.53,22500],["2017-10-05",3822.58,3907.53,3822.58,3907.53,40500],["2017-10-06",3822.58,3907.53,3822.58,3907.53,7200],["2017-10-09",3822.58,3822.58,3822.58,3822.58,57600],["2017-10-10",3822.58,3822.58,3822.58,3822.58,15900],["2017-10-11",3822.58,3907.53,3822.58,3822.58,34000],["2017-10-12",3822.58,4332.26,3822.58,4332.26,292500],["2017-10-13",4756.99,4841.94,4502.15,4672.04,609900],["2017-10-16",4587.1,4756.99,4502.15,4502.15,142900],["2017-10-17",4417.2,4502.15,4247.31,4417.2,221000],["2017-10-18",4417.2,4417.2,4247.31,4332.26,174800],["2017-10-19",4247.31,4247.31,4162.37,4162.37,42300],["2017-10-20",4162.37,4247.31,4162.37,4162.37,113000],["2017-10-23",4162.37,4332.26,4162.37,4332.26,79000],["2017-10-24",4162.37,4332.26,4162.37,4162.37,57600],["2017-10-25",4162.37,4162.37,4077.42,4162.37,46500],["2017-10-26",4077.42,4162.37,4077.42,4077.42,71400],["2017-10-27",4077.42,4247.31,4077.42,4162.37,66800],["2017-10-30",4077.42,4162.37,4077.42,4077.42,75200],["2017-10-31",4077.42,4077.42,3992.47,4077.42,55500],["2017-11-01",4077.42,4077.42,3992.47,3992.47,70100],["2017-11-02",3992.47,4077.42,3992.47,3992.47,84300],["2017-11-03",3992.47,4077.42,3907.53,3992.47,59200],["2017-11-06",3822.58,3992.47,3737.63,3992.47,53900],["2017-11-07",3992.47,4417.2,3992.47,4417.2,28000],["2017-11-08",4502.15,4502.15,3992.47,3992.47,131100],["2017-11-09",4162.37,4162.37,4162.37,4162.37,1100],["2017-11-10",3992.47,3992.47,3992.47,3992.47,41200],["2017-11-13",3907.53,3992.47,3907.53,3992.47,22600],["2017-11-14",3992.47,3992.47,3992.47,3992.47,24200],["2017-11-15",3992.47,4077.42,3992.47,4077.42,78100],["2017-11-16",4247.31,4247.31,4077.42,4247.31,12200],["2017-11-17",4162.37,4162.37,4077.42,4077.42,41500],["2017-11-20",4077.42,4077.42,3992.47,4077.42,8100],["2017-11-21",4077.42,4077.42,3992.47,3992.47,50700],["2017-11-22",3992.47,3992.47,3992.47,3992.47,11000],["2017-11-23",4077.42,4077.42,3992.47,4077.42,18900],["2017-11-24",4077.42,4077.42,4077.42,4077.42,6200],["2017-11-27",4077.42,4247.31,4077.42,4162.37,238600],["2017-11-28",4162.37,4162.37,4162.37,4162.37,11800],["2017-11-29",4162.37,4247.31,4162.37,4247.31,71919],["2017-11-30",4247.31,4587.1,4247.31,4417.2,104200],["2017-12-01",4417.2,4417.2,4162.37,4332.26,42500],["2017-12-04",4332.26,4926.88,4332.26,4926.88,574500],["2017-12-05",5096.77,5096.77,4756.99,4841.94,218500],["2017-12-06",4926.88,4926.88,4841.94,4926.88,176410],["2017-12-07",4926.88,5436.56,4756.99,5351.61,307819],["2017-12-08",5351.61,5861.29,5351.61,5691.4,334300],["2017-12-11",6116.13,6116.13,5521.51,5606.45,152710],["2017-12-12",5521.51,5521.51,4926.88,5096.77,293000],["2017-12-13",5096.77,5181.72,4926.88,5181.72,73200],["2017-12-14",5266.67,5521.51,5266.67,5521.51,35610],["2017-12-15",5521.51,5521.51,5351.61,5351.61,145709],["2017-12-18",5351.61,5351.61,5096.77,5181.72,71100],["2017-12-19",5266.67,5266.67,5096.77,5266.67,58200],["2017-12-20",5266.67,5266.67,5181.72,5266.67,54000],["2017-12-21",5181.72,5266.67,5181.72,5181.72,123000],["2017-12-22",5096.77,5181.72,5096.77,5181.72,60400],["2017-12-25",5181.72,5266.67,5096.77,5096.77,41700],["2017-12-26",5181.72,5181.72,5096.77,5096.77,69600],["2017-12-27",5096.77,5266.67,5096.77,5266.67,50200],["2017-12-28",5436.56,5606.45,5266.67,5606.45,67300],["2017-12-29",5606.45,6116.13,5606.45,6031.18,133710],["2018-01-02",5946.24,6201.08,5521.51,5776.34,108700],["2018-01-03",5946.24,5946.24,5606.45,5691.4,29300],["2018-01-04",5606.45,5776.34,5521.51,5691.4,65100],["2018-01-05",5606.45,5691.4,5521.51,5521.51,30500],["2018-01-08",5776.34,5776.34,5351.61,5351.61,32100],["2018-01-09",5436.56,5436.56,5266.67,5436.56,68300],["2018-01-10",5436.56,5521.51,5266.67,5436.56,122800],["2018-01-11",5776.34,5776.34,5351.61,5436.56,25100],["2018-01-12",5351.61,5521.51,5266.67,5521.51,20600],["2018-01-15",5351.61,5351.61,5351.61,5351.61,17600],["2018-01-16",5436.56,5776.34,5436.56,5606.45,81400],["2018-01-17",5691.4,5691.4,5436.56,5436.56,41709],["2018-01-18",5521.51,5521.51,5351.61,5521.51,9200],["2018-01-19",5351.61,5521.51,5351.61,5436.56,47400],["2018-01-22",5521.51,5606.45,5521.51,5521.51,153900],["2018-01-23",5521.51,6031.18,5521.51,5946.24,411510],["2018-01-24",6201.08,6540.86,6201.08,6286.02,241500],["2018-01-25",6116.13,6286.02,5946.24,6201.08,132100],["2018-01-26",6031.18,6031.18,5776.34,5946.24,174100],["2018-01-29",5861.29,5861.29,5776.34,5861.29,96710],["2018-01-30",5861.29,6031.18,5861.29,6031.18,51009],["2018-01-31",5946.24,5946.24,5861.29,5946.24,85000],["2018-02-01",5861.29,6031.18,5521.51,5691.4,158200],["2018-02-02",5606.45,5606.45,5436.56,5436.56,12800],["2018-02-05",5521.51,5521.51,4756.99,4756.99,115600],["2018-02-06",5096.77,5096.77,4332.26,4502.15,168800],["2018-02-07",5096.77,5096.77,4672.04,5096.77,56200],["2018-02-08",4672.04,5011.83,4672.04,5011.83,13310],["2018-02-09",4756.99,4756.99,4502.15,4756.99,50000],["2018-02-12",4756.99,4841.94,4672.04,4756.99,15100],["2018-02-13",4841.94,5096.77,4841.94,5011.83,31800],["2018-02-21",5096.77,5096.77,5011.83,5096.77,14400],["2018-02-22",5096.77,5181.72,5096.77,5096.77,24500],["2018-02-23",4841.94,4926.88,4756.99,4756.99,64200],["2018-02-26",5096.77,5096.77,4841.94,4926.88,27300],["2018-02-27",4926.88,5011.83,4587.1,4841.94,57300],["2018-02-28",5011.83,5011.83,4587.1,4672.04,60700],["2018-03-01",4672.04,4756.99,4417.2,4417.2,93700],["2018-03-02",4502.15,4756.99,4502.15,4756.99,35700],["2018-03-05",4672.04,4841.94,4672.04,4672.04,16200],["2018-03-06",4587.1,4672.04,4417.2,4672.04,46400],["2018-03-07",4672.04,4756.99,4587.1,4672.04,61100],["2018-03-08",4672.04,4672.04,4672.04,4672.04,89600],["2018-03-09",4672.04,4841.94,4587.1,4841.94,122900],["2018-03-12",4672.04,4672.04,4672.04,4672.04,19010],["2018-03-13",4587.1,4756.99,4587.1,4672.04,32700],["2018-03-14",4756.99,4756.99,4672.04,4672.04,72000],["2018-03-15",4587.1,4756.99,4587.1,4756.99,69810],["2018-03-16",4672.04,4672.04,4587.1,4587.1,23400],["2018-03-19",4672.04,4672.04,4587.1,4587.1,11500],["2018-03-20",4672.04,4756.99,4417.2,4587.1,46200],["2018-03-21",4587.1,4672.04,4587.1,4672.04,19500],["2018-03-22",4672.04,4756.99,4672.04,4672.04,9500],["2018-03-23",4672.04,4672.04,4587.1,4672.04,53900],["2018-03-26",4672.04,4756.99,4587.1,4672.04,800],["2018-03-27",4502.15,4587.1,4502.15,4587.1,1600],["2018-03-28",4587.1,4587.1,4587.1,4587.1,800],["2018-03-29",4587.1,5266.67,4162.37,5266.67,415900],["2018-03-30",5691.4,5691.4,5096.77,5351.61,170900],["2018-04-02",5351.61,5436.56,5266.67,5266.67,5900],["2018-04-03",4926.88,5096.77,4841.94,5096.77,27800],["2018-04-04",4926.88,5096.77,4841.94,4926.88,36100],["2018-04-05",4926.88,5011.83,4926.88,5011.83,21500],["2018-04-06",5011.83,5011.83,4926.88,5011.83,55400],["2018-04-09",5011.83,5351.61,5011.83,5096.77,36900],["2018-04-10",5011.83,5011.83,4756.99,5011.83,68400],["2018-04-11",5011.83,5011.83,4841.94,4926.88,17900],["2018-04-12",4841.94,4841.94,4841.94,4841.94,13300],["2018-04-13",5096.77,5096.77,4756.99,4841.94,49700],["2018-04-16",5011.83,5011.83,5011.83,5011.83,0],["2018-04-17",4841.94,4926.88,4756.99,4926.88,10200],["2018-04-18",4756.99,4926.88,4756.99,4926.88,14400],["2018-04-19",4756.99,5011.83,4756.99,4756.99,5900],["2018-04-20",4926.88,4926.88,4077.42,4417.2,24100],["2018-04-23",4502.15,4672.04,4502.15,4587.1,21600],["2018-04-24",4672.04,4926.88,4672.04,4756.99,29300],["2018-04-26",4672.04,4672.04,4417.2,4417.2,8500],["2018-04-27",4417.2,4587.1,4417.2,4502.15,3500],["2018-05-02",4672.04,4672.04,4502.15,4502.15,23500],["2018-05-03",4502.15,4502.15,4332.26,4502.15,31400],["2018-05-04",4587.1,4587.1,4417.2,4587.1,1600],["2018-05-07",4332.26,4672.04,4332.26,4587.1,1300],["2018-05-08",4672.04,4672.04,4502.15,4587.1,18100],["2018-05-09",4502.15,4587.1,4417.2,4502.15,29400],["2018-05-10",4502.15,4587.1,4417.2,4417.2,54100],["2018-05-11",4247.31,4417.2,4247.31,4417.2,15000],["2018-05-14",4332.26,4417.2,4332.26,4417.2,2200],["2018-05-15",4332.26,4502.15,4332.26,4502.15,9300],["2018-05-16",4502.15,4502.15,4417.2,4417.2,6300],["2018-05-17",4417.2,4417.2,4332.26,4417.2,36600],["2018-05-18",4417.2,4417.2,4332.26,4332.26,11700],["2018-05-21",4332.26,4417.2,4332.26,4332.26,18000],["2018-05-22",4332.26,4332.26,4332.26,4332.26,36400],["2018-05-23",4247.31,4417.2,4247.31,4417.2,300],["2018-05-24",4502.15,4502.15,4502.15,4502.15,100],["2018-05-25",4502.15,4502.15,4162.37,4162.37,18400],["2018-05-28",4417.2,4417.2,4247.31,4247.31,72300],["2018-05-29",4417.2,4672.04,4417.2,4417.2,6000],["2018-05-30",4417.2,4502.15,4417.2,4417.2,2100],["2018-05-31",4417.2,4502.15,4247.31,4502.15,2600],["2018-06-01",4417.2,4417.2,4332.26,4417.2,17800],["2018-06-04",4417.2,4502.15,4417.2,4502.15,24000],["2018-06-05",4587.1,4587.1,4417.2,4417.2,5100],["2018-06-06",4332.26,4332.26,4332.26,4332.26,8500],["2018-06-07",4417.2,4417.2,4332.26,4332.26,17600],["2018-06-08",4332.26,4587.1,4332.26,4587.1,2300],["2018-06-11",4502.15,4502.15,4332.26,4332.26,800],["2018-06-12",4417.2,4417.2,4417.2,4417.2,0],["2018-06-13",3907.53,4247.31,3907.53,4247.31,400],["2018-06-14",4247.31,4502.15,4247.31,4417.2,13700],["2018-06-15",4502.15,4502.15,4502.15,4502.15,100],["2018-06-18",4502.15,4502.15,4502.15,4502.15,300],["2018-06-19",4247.31,4502.15,4077.42,4077.42,7300],["2018-06-20",4162.37,4162.37,4162.37,4162.37,900],["2018-06-21",4247.31,4502.15,4247.31,4502.15,52300],["2018-06-22",4417.2,4417.2,4417.2,4417.2,9500],["2018-06-25",4417.2,4417.2,4332.26,4417.2,44200],["2018-06-26",4417.2,4417.2,4332.26,4417.2,44400],["2018-06-27",4332.26,4332.26,4332.26,4332.26,5000],["2018-06-28",4417.2,4417.2,4332.26,4417.2,22100],["2018-06-29",4417.2,4417.2,4417.2,4417.2,0],["2018-07-02",4332.26,4332.26,4332.26,4332.26,35000],["2018-07-03",4332.26,4332.26,4332.26,4332.26,39200],["2018-07-04",3737.63,4332.26,3737.63,4332.26,141500],["2018-07-05",4332.26,4332.26,4332.26,4332.26,10200],["2018-07-06",4332.26,4332.26,4247.31,4247.31,13900],["2018-07-09",4332.26,4332.26,4332.26,4332.26,6100],["2018-07-10",4332.26,4332.26,4332.26,4332.26,12800],["2018-07-11",4332.26,4332.26,4332.26,4332.26,5300],["2018-07-12",4332.26,4417.2,4332.26,4417.2,6400],["2018-07-13",4332.26,4417.2,4332.26,4417.2,23200],["2018-07-16",4502.15,4502.15,4502.15,4502.15,16000],["2018-07-17",4502.15,4502.15,4502.15,4502.15,20000],["2018-07-18",4502.15,5096.77,4502.15,5096.77,118100],["2018-07-19",4926.88,4926.88,4926.88,4926.88,8400],["2018-07-20",4926.88,4926.88,4926.88,4926.88,600],["2018-07-23",4926.88,4926.88,4926.88,4926.88,0],["2018-07-24",4502.15,4502.15,4502.15,4502.15,5100],["2018-07-25",4502.15,4587.1,4502.15,4502.15,11000],["2018-07-26",4417.2,4502.15,4417.2,4502.15,5500],["2018-07-27",4502.15,4502.15,4417.2,4417.2,6100],["2018-07-30",4332.26,4332.26,4247.31,4247.31,67700],["2018-07-31",4247.31,4247.31,4247.31,4247.31,5400],["2018-08-01",4247.31,4247.31,4247.31,4247.31,3000],["2018-08-02",4247.31,4247.31,4077.42,4247.31,14100],["2018-08-03",4332.26,4332.26,4332.26,4332.26,10200],["2018-08-06",4332.26,4332.26,4332.26,4332.26,22000],["2018-08-07",4332.26,4332.26,4332.26,4332.26,0],["2018-08-08",4332.26,4332.26,4332.26,4332.26,3800],["2018-08-09",4332.26,4332.26,4332.26,4332.26,2000],["2018-08-10",4332.26,4332.26,4332.26,4332.26,6400],["2018-08-13",4332.26,4332.26,4332.26,4332.26,0],["2018-08-14",4332.26,4332.26,4332.26,4332.26,0],["2018-08-15",4332.26,4332.26,4332.26,4332.26,0],["2018-08-16",4332.26,4332.26,4332.26,4332.26,0],["2018-08-17",4332.26,4502.15,4247.31,4247.31,10100],["2018-08-20",4247.31,4247.31,4247.31,4247.31,2400],["2018-08-21",4247.31,4247.31,4247.31,4247.31,500],["2018-08-22",4332.26,4332.26,4332.26,4332.26,2200],["2018-08-23",4247.31,4247.31,4247.31,4247.31,800],["2018-08-24",4247.31,4247.31,4247.31,4247.31,2000],["2018-08-27",4247.31,4247.31,4247.31,4247.31,0],["2018-08-28",4417.2,4502.15,4417.2,4417.2,13500],["2018-08-29",4502.15,4502.15,4502.15,4502.15,0],["2018-08-30",4502.15,4502.15,4502.15,4502.15,0],["2018-08-31",4502.15,4502.15,4247.31,4417.2,28400],["2018-09-04",4502.15,4502.15,4502.15,4502.15,5000],["2018-09-05",4332.26,4332.26,4332.26,4332.26,100],["2018-09-06",4332.26,4417.2,4332.26,4417.2,29700],["2018-09-07",4417.2,4926.88,4417.2,4841.94,35500],["2018-09-10",4841.94,4841.94,4841.94,4841.94,600],["2018-09-11",4841.94,4841.94,4841.94,4841.94,0],["2018-09-12",4841.94,4841.94,4841.94,4841.94,0],["2018-09-13",4841.94,4926.88,4417.2,4841.94,2800],["2018-09-14",4926.88,4926.88,4926.88,4926.88,100],["2018-09-17",4587.1,4587.1,4417.2,4417.2,52400],["2018-09-18",4417.2,4417.2,4417.2,4417.2,5000],["2018-09-19",4672.04,4672.04,4417.2,4417.2,11100],["2018-09-20",4417.2,4756.99,4417.2,4756.99,12100],["2018-09-21",4756.99,4756.99,4756.99,4756.99,1600],["2018-09-24",4756.99,4756.99,4672.04,4672.04,8000],["2018-09-25",4672.04,4672.04,4672.04,4672.04,14200],["2018-09-26",4587.1,4756.99,4587.1,4672.04,12000],["2018-09-27",4672.04,4672.04,4672.04,4672.04,3400],["2018-09-28",4587.1,4587.1,4587.1,4587.1,600],["2018-10-01",4587.1,4587.1,4587.1,4587.1,7100],["2018-10-02",4587.1,4587.1,4587.1,4587.1,200],["2018-10-03",4587.1,4587.1,4587.1,4587.1,1600],["2018-10-04",4587.1,4587.1,4587.1,4587.1,4000],["2018-10-05",4587.1,4587.1,4587.1,4587.1,6000],["2018-10-08",4587.1,4587.1,4587.1,4587.1,3000],["2018-10-09",4587.1,4587.1,4587.1,4587.1,0],["2018-10-10",4587.1,4587.1,4587.1,4587.1,0],["2018-10-11",4417.2,4417.2,3992.47,3992.47,1500],["2018-10-12",4247.31,4502.15,4077.42,4502.15,4500],["2018-10-15",4162.37,4502.15,4162.37,4417.2,2300],["2018-10-16",4332.26,4332.26,4247.31,4247.31,5500],["2018-10-17",4417.2,4587.1,4417.2,4502.15,2500],["2018-10-18",4417.2,4417.2,4417.2,4417.2,1800],["2018-10-19",4417.2,4417.2,4417.2,4417.2,0],["2018-10-22",4502.15,4502.15,4502.15,4502.15,10500],["2018-10-23",4162.37,4417.2,4162.37,4162.37,1100],["2018-10-24",4332.26,4332.26,4332.26,4332.26,300],["2018-10-25",4332.26,4332.26,4332.26,4332.26,0],["2018-10-26",4332.26,4332.26,4332.26,4332.26,700],["2018-10-29",4332.26,4332.26,4332.26,4332.26,500],["2018-10-30",4587.1,4587.1,4417.2,4417.2,4900],["2018-10-31",4417.2,4417.2,4417.2,4417.2,0],["2018-11-01",4332.26,4332.26,4247.31,4332.26,4500],["2018-11-02",4502.15,4502.15,4502.15,4502.15,1000],["2018-11-05",4502.15,4502.15,4502.15,4502.15,0],["2018-11-06",4502.15,4502.15,4502.15,4502.15,0],["2018-11-07",4502.15,4502.15,4502.15,4502.15,0],["2018-11-08",4502.15,4502.15,4502.15,4502.15,0],["2018-11-09",4502.15,4502.15,4502.15,4502.15,0],["2018-11-12",4502.15,4502.15,4502.15,4502.15,0],["2018-11-13",4247.31,4587.1,4247.31,4247.31,3000],["2018-11-14",4247.31,4247.31,4247.31,4247.31,0],["2018-11-15",4247.31,4247.31,4247.31,4247.31,0],["2018-11-16",4247.31,4247.31,4247.31,4247.31,0],["2018-11-19",4247.31,4247.31,4247.31,4247.31,0],["2018-11-20",4247.31,4247.31,4247.31,4247.31,0],["2018-11-21",4247.31,4247.31,4247.31,4247.31,0],["2018-11-22",4247.31,4247.31,4247.31,4247.31,0],["2018-11-23",4247.31,4247.31,4247.31,4247.31,0],["2018-11-26",4247.31,4247.31,4247.31,4247.31,0],["2018-11-27",4247.31,4247.31,4247.31,4247.31,0],["2018-11-28",4247.31,4247.31,4247.31,4247.31,1900],["2018-11-29",4247.31,4247.31,4247.31,4247.31,1900],["2018-11-30",4417.2,4502.15,4417.2,4502.15,2300],["2018-12-03",4417.2,5011.83,4417.2,5011.83,6900],["2018-12-04",4756.99,4756.99,4587.1,4587.1,1200],["2018-12-05",4926.88,4926.88,4502.15,4587.1,700],["2018-12-06",4672.04,4672.04,4672.04,4672.04,100],["2018-12-07",4672.04,4672.04,4672.04,4672.04,0],["2018-12-10",4587.1,4672.04,4587.1,4672.04,4000],["2018-12-11",4672.04,4672.04,4672.04,4672.04,0],["2018-12-12",4672.04,4672.04,4672.04,4672.04,0],["2018-12-13",4672.04,4672.04,4672.04,4672.04,0],["2018-12-14",4332.26,4332.26,4247.31,4247.31,2500],["2018-12-17",4332.26,4332.26,4332.26,4332.26,0],["2018-12-18",4247.31,4247.31,4247.31,4247.31,100],["2018-12-19",4247.31,4247.31,4247.31,4247.31,0],["2018-12-20",4587.1,4587.1,4502.15,4502.15,12700],["2018-12-21",4502.15,4502.15,4502.15,4502.15,300],["2018-12-24",4502.15,4502.15,4247.31,4247.31,2700],["2018-12-25",4587.1,4587.1,4077.42,4587.1,6100],["2018-12-26",4502.15,4502.15,4502.15,4502.15,5000],["2018-12-27",4502.15,4587.1,4247.31,4587.1,7300],["2018-12-28",4587.1,4841.94,4502.15,4502.15,54500],["2019-01-02",4332.26,4502.15,4332.26,4502.15,2500],["2019-01-03",4756.99,4756.99,4756.99,4756.99,100],["2019-01-04",4672.04,4841.94,4672.04,4841.94,6000],["2019-01-07",4756.99,4756.99,4672.04,4672.04,2300],["2019-01-08",4756.99,4756.99,4756.99,4756.99,0],["2019-01-09",4756.99,4756.99,4756.99,4756.99,0],["2019-01-10",4756.99,4756.99,4756.99,4756.99,0],["2019-01-11",4756.99,4756.99,4756.99,4756.99,1000],["2019-01-14",4841.94,4841.94,4756.99,4841.94,13000],["2019-01-15",4841.94,4841.94,4841.94,4841.94,0],["2019-01-16",4841.94,4841.94,4841.94,4841.94,0],["2019-01-17",4841.94,4841.94,4841.94,4841.94,0],["2019-01-18",4756.99,4756.99,4756.99,4756.99,1000],["2019-01-21",4417.2,4672.04,4417.2,4417.2,20300],["2019-01-22",4502.15,4502.15,4502.15,4502.15,0],["2019-01-23",4502.15,4502.15,4502.15,4502.15,0],["2019-01-24",4502.15,4502.15,4502.15,4502.15,0],["2019-01-25",4502.15,4502.15,4502.15,4502.15,500],["2019-01-28",4502.15,4502.15,4502.15,4502.15,0],["2019-01-29",4502.15,4502.15,4502.15,4502.15,0],["2019-01-30",4502.15,4502.15,4502.15,4502.15,0],["2019-01-31",4502.15,4502.15,4502.15,4502.15,0],["2019-02-01",4502.15,4502.15,4502.15,4502.15,0],["2019-02-11",4587.1,4756.99,4587.1,4756.99,1200],["2019-02-12",4587.1,4587.1,4587.1,4587.1,0],["2019-02-13",4587.1,4587.1,4587.1,4587.1,0],["2019-02-14",4247.31,4247.31,4247.31,4247.31,1000],["2019-02-15",4247.31,4247.31,4247.31,4247.31,100],["2019-02-18",4247.31,4247.31,4247.31,4247.31,0],["2019-02-19",4247.31,4247.31,4247.31,4247.31,400],["2019-02-20",4247.31,4247.31,4247.31,4247.31,0],["2019-02-21",4587.1,4587.1,4587.1,4587.1,2000],["2019-02-22",4587.1,4841.94,4587.1,4841.94,2900],["2019-02-25",4672.04,4672.04,4672.04,4672.04,0],["2019-02-26",4672.04,4672.04,4672.04,4672.04,0],["2019-02-27",4672.04,4672.04,4672.04,4672.04,0],["2019-02-28",4502.15,4502.15,4502.15,4502.15,7500],["2019-03-01",4332.26,4502.15,4247.31,4502.15,2700],["2019-03-04",4332.26,4332.26,4332.26,4332.26,0],["2019-03-05",4332.26,4332.26,4332.26,4332.26,0],["2019-03-06",4247.31,4247.31,4247.31,4247.31,5000],["2019-03-07",4247.31,4247.31,4247.31,4247.31,0],["2019-03-08",4247.31,4247.31,4247.31,4247.31,0],["2019-03-11",4417.2,4417.2,4417.2,4417.2,1000],["2019-03-12",4247.31,4502.15,4247.31,4502.15,8200],["2019-03-13",4502.15,4502.15,4502.15,4502.15,0],["2019-03-14",3992.47,3992.47,3992.47,3992.47,100],["2019-03-15",4417.2,4587.1,4332.26,4332.26,7600],["2019-03-18",4247.31,4587.1,4247.31,4587.1,3600],["2019-03-19",4247.31,4332.26,4247.31,4332.26,700],["2019-03-20",4587.1,4587.1,4587.1,4587.1,800],["2019-03-21",4587.1,4587.1,4587.1,4587.1,0],["2019-03-22",4247.31,4247.31,4247.31,4247.31,2000],["2019-03-25",4247.31,4247.31,4247.31,4247.31,0],["2019-03-26",4247.31,4247.31,4247.31,4247.31,3100],["2019-03-27",4247.31,4247.31,4247.31,4247.31,0],["2019-03-28",4247.31,4247.31,4247.31,4247.31,0],["2019-03-29",4247.31,4247.31,4247.31,4247.31,800],["2019-04-01",4502.15,4502.15,4077.42,4077.42,57400],["2019-04-02",4247.31,4247.31,4247.31,4247.31,800],["2019-04-03",4247.31,4247.31,4247.31,4247.31,0],["2019-04-04",4417.2,4417.2,4077.42,4077.42,10200],["2019-04-05",4417.2,4417.2,4247.31,4247.31,600],["2019-04-08",4247.31,4247.31,4247.31,4247.31,6000],["2019-04-09",4417.2,4417.2,4247.31,4247.31,600],["2019-04-10",4247.31,4332.26,4247.31,4332.26,15900],["2019-04-11",4417.2,4417.2,4417.2,4417.2,3000],["2019-04-12",4162.37,4417.2,4077.42,4417.2,3400],["2019-04-16",4247.31,4247.31,4247.31,4247.31,100],["2019-04-17",4077.42,4247.31,4077.42,4077.42,11700],["2019-04-18",4332.26,4332.26,4332.26,4332.26,100],["2019-04-19",4332.26,4332.26,4332.26,4332.26,0],["2019-04-22",4162.37,4162.37,4077.42,4077.42,5000],["2019-04-23",4162.37,4162.37,4162.37,4162.37,1500],["2019-04-24",4247.31,4247.31,4247.31,4247.31,100],["2019-04-25",4247.31,4247.31,4247.31,4247.31,0],["2019-04-26",4077.42,4077.42,4077.42,4077.42,3000],["2019-05-02",4077.42,4077.42,4077.42,4077.42,0],["2019-05-03",4077.42,4077.42,4077.42,4077.42,0],["2019-05-06",4077.42,4077.42,4077.42,4077.42,0],["2019-05-07",4077.42,4077.42,4077.42,4077.42,0],["2019-05-08",3567.74,3907.53,3482.8,3907.53,6200],["2019-05-09",3907.53,3907.53,3822.58,3822.58,6400],["2019-05-10",4077.42,4077.42,4077.42,4077.42,100],["2019-05-13",4077.42,4077.42,3822.58,4077.42,3800],["2019-05-14",3992.47,4077.42,3992.47,4077.42,1000],["2019-05-15",3652.69,3652.69,3652.69,3652.69,100],["2019-05-16",3652.69,3652.69,3652.69,3652.69,0],["2019-05-17",3652.69,3652.69,3652.69,3652.69,0],["2019-05-20",4162.37,4162.37,3992.47,4162.37,4200],["2019-05-21",4417.2,4417.2,4332.26,4417.2,4100],["2019-05-22",4332.26,4332.26,4332.26,4332.26,1700],["2019-05-23",3907.53,3907.53,3907.53,3907.53,100],["2019-05-24",3822.58,3822.58,3822.58,3822.58,100],["2019-05-27",3907.53,3907.53,3907.53,3907.53,10700],["2019-05-28",3907.53,3907.53,3907.53,3907.53,4000],["2019-05-29",4247.31,4247.31,4247.31,4247.31,100],["2019-05-30",3907.53,3992.47,3907.53,3992.47,5300],["2019-05-31",3907.53,3992.47,3907.53,3907.53,66700],["2019-06-03",3992.47,3992.47,3992.47,3992.47,1000],["2019-06-04",4162.37,4162.37,4162.37,4162.37,2000],["2019-06-05",4162.37,4162.37,4077.42,4077.42,2700],["2019-06-06",4077.42,4077.42,4077.42,4077.42,0],["2019-06-07",4077.42,4077.42,4077.42,4077.42,0],["2019-06-10",4077.42,4077.42,4077.42,4077.42,0],["2019-06-11",4077.42,4077.42,4077.42,4077.42,0],["2019-06-12",3907.53,3907.53,3907.53,3907.53,300],["2019-06-13",3907.53,3907.53,3907.53,3907.53,0],["2019-06-14",4162.37,4162.37,4162.37,4162.37,1000],["2019-06-17",3907.53,3907.53,3907.53,3907.53,2000],["2019-06-18",4162.37,4162.37,4162.37,4162.37,100],["2019-06-19",4162.37,4162.37,4162.37,4162.37,0],["2019-06-20",3822.58,4077.42,3822.58,4077.42,2000],["2019-06-21",3992.47,3992.47,3992.47,3992.47,0],["2019-06-24",3992.47,3992.47,3992.47,3992.47,730000],["2019-06-25",4077.42,4332.26,3992.47,3992.47,26000],["2019-06-26",3992.47,4587.1,3992.47,4587.1,33400],["2019-06-27",4502.15,4926.88,4417.2,4926.88,812900],["2019-06-28",4926.88,5181.72,4841.94,4841.94,35000],["2019-07-01",4841.94,5096.77,4841.94,5011.83,21400],["2019-07-02",4926.88,5011.83,4756.99,4756.99,20900],["2019-07-03",4672.04,5181.72,4502.15,5181.72,36500],["2019-07-04",5096.77,5606.45,5011.83,5011.83,296600],["2019-07-05",4926.88,5181.72,4841.94,4926.88,6100],["2019-07-08",4926.88,5011.83,4672.04,5011.83,16200],["2019-07-09",4672.04,4672.04,4502.15,4587.1,73100],["2019-07-10",4502.15,4672.04,4502.15,4672.04,33800],["2019-07-11",4672.04,4672.04,4502.15,4587.1,27000],["2019-07-12",4587.1,4672.04,4502.15,4502.15,33700],["2019-07-15",4502.15,4587.1,4502.15,4502.15,23600],["2019-07-16",4502.15,4587.1,4502.15,4587.1,8500],["2019-07-17",4587.1,4587.1,4502.15,4502.15,7400],["2019-07-18",4587.1,4587.1,4332.26,4332.26,37500],["2019-07-19",4502.15,4587.1,4332.26,4332.26,20200],["2019-07-22",4332.26,4332.26,4247.31,4247.31,41700],["2019-07-23",4502.15,4502.15,4247.31,4247.31,2000],["2019-07-24",4417.2,4417.2,4417.2,4417.2,400],["2019-07-25",4332.26,4417.2,4247.31,4417.2,5000],["2019-07-26",4332.26,4332.26,4332.26,4332.26,2200],["2019-07-29",4332.26,4332.26,4332.26,4332.26,4500],["2019-07-30",4332.26,4332.26,4247.31,4247.31,6500],["2019-07-31",4247.31,4247.31,4247.31,4247.31,10300],["2019-08-01",3992.47,4162.37,3992.47,4077.42,25300],["2019-08-02",4077.42,4077.42,4077.42,4077.42,26200],["2019-08-05",4077.42,4077.42,4077.42,4077.42,5600],["2019-08-06",4077.42,4247.31,4077.42,4247.31,2900],["2019-08-07",4247.31,4672.04,4247.31,4587.1,30400],["2019-08-08",4502.15,4502.15,4502.15,4502.15,0],["2019-08-09",4077.42,4247.31,4077.42,4247.31,6100],["2019-08-12",4162.37,4162.37,4162.37,4162.37,3000],["2019-08-13",4247.31,4247.31,4247.31,4247.31,5500],["2019-08-14",4247.31,4247.31,4247.31,4247.31,4500],["2019-08-15",4162.37,4162.37,3992.47,3992.47,16300],["2019-08-16",4247.31,4247.31,4162.37,4162.37,9200],["2019-08-19",4247.31,4247.31,4247.31,4247.31,0],["2019-08-20",4247.31,4247.31,4247.31,4247.31,2000],["2019-08-21",4247.31,4247.31,4247.31,4247.31,0],["2019-08-22",4247.31,4247.31,4247.31,4247.31,0],["2019-08-23",4247.31,4247.31,4247.31,4247.31,0],["2019-08-26",3822.58,4162.37,3822.58,4162.37,1800],["2019-08-27",4077.42,4077.42,3907.53,3907.53,9500],["2019-08-28",4247.31,4417.2,4247.31,4417.2,11800],["2019-08-29",4672.04,4926.88,4587.1,4841.94,64400],["2019-08-30",4926.88,4926.88,4672.04,4672.04,300],["2019-09-03",4247.31,4332.26,4247.31,4247.31,19800],["2019-09-04",4162.37,4502.15,4077.42,4077.42,40700],["2019-09-05",4672.04,4672.04,4077.42,4502.15,25400],["2019-09-06",4162.37,4332.26,4162.37,4332.26,4300],["2019-09-09",4162.37,4162.37,4162.37,4162.37,4000],["2019-09-10",4417.2,4417.2,4162.37,4247.31,6900],["2019-09-11",4247.31,4247.31,4247.31,4247.31,1000],["2019-09-12",4332.26,4332.26,4332.26,4332.26,2000],["2019-09-13",4502.15,4502.15,4417.2,4417.2,9000],["2019-09-16",4332.26,4332.26,4247.31,4332.26,18100],["2019-09-17",4162.37,4247.31,4077.42,4247.31,13000],["2019-09-18",4247.31,4332.26,4247.31,4332.26,2300],["2019-09-19",4672.04,4672.04,4672.04,4672.04,4100],["2019-09-20",4162.37,4162.37,4162.37,4162.37,100],["2019-09-23",4247.31,4247.31,4247.31,4247.31,10900],["2019-09-24",4162.37,4247.31,4162.37,4247.31,2400],["2019-09-25",4247.31,4247.31,4247.31,4247.31,2700],["2019-09-26",4247.31,4247.31,4162.37,4162.37,17500],["2019-09-27",4162.37,4162.37,4162.37,4162.37,8000],["2019-09-30",4077.42,4162.37,3992.47,4077.42,9000],["2019-10-01",4077.42,4077.42,4077.42,4077.42,0],["2019-10-02",4077.42,4077.42,3992.47,4077.42,6000],["2019-10-03",4162.37,4162.37,4162.37,4162.37,5000],["2019-10-04",4162.37,4162.37,4162.37,4162.37,0],["2019-10-07",4162.37,4247.31,4162.37,4247.31,13900],["2019-10-08",4247.31,4247.31,4247.31,4247.31,2000],["2019-10-09",4162.37,4247.31,4162.37,4247.31,3100],["2019-10-10",4162.37,4162.37,4162.37,4162.37,500],["2019-10-11",4162.37,4162.37,4077.42,4077.42,1300],["2019-10-14",4162.37,4162.37,4162.37,4162.37,0],["2019-10-15",4077.42,4162.37,4077.42,4162.37,4300],["2019-10-16",4162.37,4162.37,4162.37,4162.37,0],["2019-10-17",4162.37,4162.37,4162.37,4162.37,5000],["2019-10-18",4162.37,4162.37,4162.37,4162.37,0],["2019-10-21",4162.37,4162.37,4162.37,4162.37,0],["2019-10-22",4162.37,4162.37,4162.37,4162.37,26000],["2019-10-23",4162.37,4162.37,4162.37,4162.37,0],["2019-10-24",4162.37,4162.37,4162.37,4162.37,0],["2019-10-25",4332.26,4332.26,4162.37,4162.37,3800],["2019-10-28",4077.42,4077.42,4077.42,4077.42,1000],["2019-10-29",4247.31,4247.31,4247.31,4247.31,3000],["2019-10-30",4417.2,4417.2,4247.31,4247.31,3000],["2019-10-31",4247.31,4247.31,4247.31,4247.31,0],["2019-11-01",4247.31,4247.31,4247.31,4247.31,46800],["2019-11-04",4247.31,4247.31,4247.31,4247.31,0],["2019-11-05",4247.31,4247.31,4247.31,4247.31,600],["2019-11-06",4247.31,4247.31,4247.31,4247.31,0],["2019-11-07",4247.31,4247.31,4247.31,4247.31,0],["2019-11-08",4332.26,4332.26,4332.26,4332.26,200],["2019-11-11",4332.26,4332.26,4332.26,4332.26,0],["2019-11-12",4332.26,4332.26,4332.26,4332.26,0],["2019-11-13",4162.37,4162.37,4162.37,4162.37,2900],["2019-11-14",4162.37,4162.37,4162.37,4162.37,0],["2019-11-15",4162.37,4162.37,4162.37,4162.37,3600],["2019-11-18",4247.31,4247.31,4247.31,4247.31,2000],["2019-11-19",4247.31,4247.31,4247.31,4247.31,0],["2019-11-20",4247.31,4247.31,4247.31,4247.31,0],["2019-11-21",3907.53,4162.37,3907.53,4162.37,7000],["2019-11-22",4247.31,4247.31,4247.31,4247.31,2000],["2019-11-25",4247.31,4247.31,4247.31,4247.31,0],["2019-11-26",4162.37,4162.37,4162.37,4162.37,11300],["2019-11-27",4247.31,4247.31,4247.31,4247.31,100],["2019-11-28",4247.31,4247.31,4247.31,4247.31,0],["2019-11-29",4162.37,4162.37,4162.37,4162.37,4200],["2019-12-02",4162.37,4162.37,4162.37,4162.37,0],["2019-12-03",4162.37,4162.37,4162.37,4162.37,4500],["2019-12-04",4162.37,4162.37,4162.37,4162.37,0],["2019-12-05",4162.37,4162.37,4162.37,4162.37,0],["2019-12-06",4247.31,4247.31,4247.31,4247.31,100],["2019-12-09",4332.26,4332.26,4332.26,4332.26,2700],["2019-12-10",4077.42,4077.42,4077.42,4077.42,100],["2019-12-11",4247.31,4247.31,4247.31,4247.31,12000],["2019-12-12",4247.31,4247.31,4247.31,4247.31,800],["2019-12-13",4247.31,4247.31,4247.31,4247.31,100],["2019-12-16",4502.15,4502.15,4247.31,4247.31,13000],["2019-12-17",4077.42,4247.31,4077.42,4162.37,7000],["2019-12-18",4587.1,4587.1,4247.31,4247.31,17800],["2019-12-19",4417.2,4417.2,4417.2,4417.2,2000],["2019-12-20",4417.2,4417.2,4417.2,4417.2,0],["2019-12-23",4502.15,4502.15,4247.31,4247.31,10000],["2019-12-24",4332.26,4332.26,4332.26,4332.26,0],["2019-12-25",4162.37,4162.37,4162.37,4162.37,20000],["2019-12-26",4417.2,4417.2,4162.37,4162.37,9800],["2019-12-27",4417.2,4417.2,4077.42,4077.42,4600],["2019-12-30",4247.31,4247.31,4247.31,4247.31,0],["2019-12-31",4077.42,4077.42,4077.42,4077.42,2000],["2020-01-02",4247.31,4247.31,4247.31,4247.31,1000],["2020-01-03",4247.31,4247.31,4247.31,4247.31,400],["2020-01-06",4162.37,4162.37,4162.37,4162.37,1000],["2020-01-07",4162.37,4162.37,4162.37,4162.37,4600],["2020-01-08",4332.26,4332.26,4332.26,4332.26,3000],["2020-01-09",4332.26,4332.26,4332.26,4332.26,0],["2020-01-10",4332.26,4332.26,4332.26,4332.26,0],["2020-01-13",3907.53,3907.53,3737.63,3737.63,29000],["2020-01-14",4247.31,4247.31,3737.63,3737.63,14100],["2020-01-15",3737.63,3737.63,3737.63,3737.63,12000],["2020-01-16",4162.37,4162.37,3227.96,3227.96,19400],["2020-01-17",3907.53,3992.47,3822.58,3822.58,7400],["2020-01-20",3822.58,3907.53,3737.63,3822.58,17800],["2020-01-21",3907.53,3907.53,3737.63,3737.63,10900],["2020-01-22",3737.63,4077.42,3737.63,4077.42,5000],["2020-01-30",3992.47,4162.37,3992.47,4162.37,5200],["2020-01-31",4162.37,4247.31,4162.37,4162.37,17500],["2020-02-03",4077.42,4077.42,4077.42,4077.42,2500],["2020-02-04",3907.53,4077.42,3907.53,4077.42,2000],["2020-02-05",3992.47,3992.47,3992.47,3992.47,0],["2020-02-06",4162.37,4162.37,4162.37,4162.37,100],["2020-02-07",4162.37,4162.37,4162.37,4162.37,100],["2020-02-10",4162.37,4162.37,4162.37,4162.37,0],["2020-02-11",3907.53,4077.42,3907.53,4077.42,7000],["2020-02-12",3992.47,3992.47,3992.47,3992.47,100],["2020-02-13",3992.47,3992.47,3992.47,3992.47,0],["2020-02-14",4162.37,4162.37,4077.42,4077.42,2400],["2020-02-17",4077.42,4077.42,4077.42,4077.42,0],["2020-02-18",3992.47,3992.47,3907.53,3907.53,5000],["2020-02-19",4077.42,4077.42,3992.47,4077.42,24500],["2020-02-20",4077.42,4077.42,3992.47,3992.47,9000],["2020-02-21",3907.53,3907.53,3907.53,3907.53,5100],["2020-02-24",3907.53,3907.53,3907.53,3907.53,900],["2020-02-25",3907.53,3907.53,3907.53,3907.53,2000],["2020-02-26",3907.53,3907.53,3907.53,3907.53,0],["2020-02-27",3907.53,3907.53,3907.53,3907.53,0],["2020-02-28",3907.53,3907.53,3907.53,3907.53,0],["2020-03-02",3907.53,3907.53,3907.53,3907.53,0],["2020-03-03",4077.42,4077.42,3737.63,4077.42,4200],["2020-03-04",4077.42,4077.42,4077.42,4077.42,100],["2020-03-05",3822.58,3822.58,3822.58,3822.58,1400],["2020-03-06",3822.58,3822.58,3822.58,3822.58,0],["2020-03-09",3822.58,3822.58,3312.9,3312.9,28000],["2020-03-10",3058.06,3397.85,3058.06,3397.85,7700],["2020-03-11",3737.63,3737.63,3312.9,3652.69,3600],["2020-03-12",3737.63,3737.63,3567.74,3567.74,600],["2020-03-13",3567.74,3567.74,3567.74,3567.74,0],["2020-03-16",3482.8,3567.74,3482.8,3567.74,5000],["2020-03-17",3652.69,3652.69,3652.69,3652.69,100],["2020-03-18",3652.69,3652.69,3652.69,3652.69,0],["2020-03-19",3652.69,3652.69,3652.69,3652.69,0],["2020-03-20",3652.69,3652.69,3652.69,3652.69,500],["2020-03-23",3227.96,3227.96,3143.01,3143.01,2100],["2020-03-24",3397.85,3397.85,3227.96,3227.96,6300],["2020-03-25",3312.9,3312.9,3312.9,3312.9,0],["2020-03-26",3312.9,3312.9,3312.9,3312.9,0],["2020-03-27",3143.01,3143.01,3143.01,3143.01,1300],["2020-03-30",3143.01,3143.01,3143.01,3143.01,0],["2020-03-31",3312.9,3312.9,3143.01,3143.01,8000],["2020-04-01",3227.96,3227.96,3227.96,3227.96,0],["2020-04-03",3567.74,3567.74,3567.74,3567.74,2500],["2020-04-06",3737.63,3737.63,3482.8,3482.8,3500],["2020-04-07",3737.63,3737.63,3737.63,3737.63,0],["2020-04-08",3737.63,3737.63,3737.63,3737.63,0],["2020-04-09",3737.63,3737.63,3737.63,3737.63,0],["2020-04-10",3312.9,3312.9,3227.96,3227.96,4000],["2020-04-13",3143.01,3737.63,3143.01,3567.74,75600],["2020-04-14",3907.53,3992.47,3737.63,3907.53,23100],["2020-04-15",3822.58,3822.58,3737.63,3737.63,2000],["2020-04-16",3312.9,3312.9,3312.9,3312.9,24500],["2020-04-17",3312.9,3482.8,3312.9,3397.85,10600],["2020-04-20",3312.9,3567.74,3312.9,3567.74,23000],["2020-04-21",3652.69,3992.47,3652.69,3652.69,79900],["2020-04-22",3652.69,3907.53,3652.69,3822.58,15400],["2020-04-23",3822.58,3822.58,3567.74,3567.74,11400],["2020-04-24",3482.8,3482.8,3482.8,3482.8,10800],["2020-04-27",3397.85,3737.63,3397.85,3737.63,17700],["2020-04-28",3482.8,3482.8,3482.8,3482.8,12700],["2020-04-29",3567.74,3992.47,3567.74,3992.47,19600],["2020-05-04",3907.53,3907.53,3822.58,3822.58,3200],["2020-05-05",3737.63,3737.63,3652.69,3652.69,2400],["2020-05-06",3737.63,3907.53,3737.63,3907.53,4200],["2020-05-07",3652.69,3652.69,3652.69,3652.69,400],["2020-05-08",3822.58,3822.58,3737.63,3737.63,9300],["2020-05-11",3652.69,3652.69,3652.69,3652.69,3500],["2020-05-12",3822.58,3822.58,3567.74,3652.69,7600],["2020-05-13",3482.8,3737.63,3482.8,3652.69,3200],["2020-05-14",3482.8,3737.63,3482.8,3567.74,61900],["2020-05-15",3567.74,3567.74,3567.74,3567.74,0],["2020-05-18",3652.69,3822.58,3567.74,3822.58,4200],["2020-05-19",3822.58,3822.58,3822.58,3822.58,4500],["2020-05-20",3822.58,3822.58,3822.58,3822.58,0],["2020-05-21",3652.69,3822.58,3652.69,3822.58,4400],["2020-05-22",3737.63,3737.63,3652.69,3652.69,2100],["2020-05-25",3652.69,3652.69,3652.69,3652.69,0],["2020-05-26",3822.58,3822.58,3822.58,3822.58,500],["2020-05-27",3822.58,3822.58,3652.69,3652.69,5900],["2020-05-28",3737.63,3737.63,3652.69,3652.69,6200],["2020-05-29",3737.63,3737.63,3737.63,3737.63,26700],["2020-06-01",3567.74,3567.74,3397.85,3397.85,5000],["2020-06-02",3652.69,3652.69,3652.69,3652.69,5700],["2020-06-03",3652.69,3652.69,3652.69,3652.69,100],["2020-06-04",3567.74,3567.74,3567.74,3567.74,3100],["2020-06-05",3567.74,3567.74,3567.74,3567.74,5600],["2020-06-08",3652.69,3652.69,3567.74,3567.74,8200],["2020-06-09",3652.69,3652.69,3652.69,3652.69,31400],["2020-06-10",3737.63,3822.58,3737.63,3822.58,6300],["2020-06-11",3822.58,3822.58,3397.85,3397.85,29300],["2020-06-12",3482.8,3652.69,3397.85,3652.69,21300],["2020-06-15",3567.74,3567.74,3567.74,3567.74,0],["2020-06-16",3652.69,3652.69,3652.69,3652.69,100],["2020-06-17",3652.69,3652.69,3652.69,3652.69,100],["2020-06-18",3652.69,3652.69,3652.69,3652.69,0],["2020-06-19",3652.69,3652.69,3652.69,3652.69,0],["2020-06-22",3567.74,3992.47,3567.74,3992.47,34700],["2020-06-23",3652.69,3652.69,3652.69,3652.69,3000],["2020-06-24",3822.58,3907.53,3822.58,3907.53,2500],["2020-06-25",3822.58,3992.47,3822.58,3992.47,13500],["2020-06-26",3907.53,3907.53,3737.63,3737.63,18000],["2020-06-29",3737.63,3737.63,3652.69,3652.69,5400],["2020-06-30",3822.58,3907.53,3567.74,3907.53,2700],["2020-07-01",3652.69,3822.58,3567.74,3567.74,4000],["2020-07-02",3907.53,3907.53,3907.53,3907.53,100],["2020-07-03",3567.74,3822.58,3567.74,3822.58,600],["2020-07-06",3652.69,3652.69,3652.69,3652.69,391100],["2020-07-07",3822.58,3822.58,3822.58,3822.58,400],["2020-07-08",3567.74,3567.74,3567.74,3567.74,9800],["2020-07-09",3567.74,3567.74,3567.74,3567.74,12000],["2020-07-10",3567.74,3567.74,3397.85,3567.74,30000],["2020-07-13",3482.8,3482.8,3482.8,3482.8,10500],["2020-07-14",3482.8,3482.8,3482.8,3482.8,500],["2020-07-15",3482.8,3482.8,3397.85,3397.85,55500],["2020-07-16",3397.85,3397.85,3397.85,3397.85,62500],["2020-07-17",3567.74,3907.53,3482.8,3907.53,72400],["2020-07-20",3907.53,3907.53,3652.69,3652.69,1900],["2020-07-21",3567.74,3652.69,3567.74,3567.74,9100],["2020-07-22",3567.74,3567.74,3567.74,3567.74,13900],["2020-07-23",3567.74,3652.69,3567.74,3652.69,15000],["2020-07-24",3567.74,3822.58,3567.74,3822.58,6700],["2020-07-27",3482.8,3482.8,3397.85,3397.85,56700],["2020-07-28",3397.85,3652.69,3397.85,3652.69,700],["2020-07-29",3567.74,3567.74,3567.74,3567.74,0],["2020-07-30",3567.74,3567.74,3567.74,3567.74,0],["2020-07-31",3397.85,3397.85,3397.85,3397.85,6600],["2020-08-03",3397.85,3397.85,3397.85,3397.85,6000],["2020-08-04",3397.85,3397.85,3397.85,3397.85,5100],["2020-08-05",3397.85,3397.85,3397.85,3397.85,7700],["2020-08-06",3397.85,3397.85,3397.85,3397.85,20000],["2020-08-07",3397.85,3482.8,3312.9,3482.8,36100],["2020-08-10",3397.85,3482.8,3397.85,3482.8,19600],["2020-08-11",3567.74,3652.69,3567.74,3652.69,30700],["2020-08-12",3652.69,4077.42,3652.69,3907.53,213900],["2020-08-13",3992.47,4417.2,3992.47,4417.2,432000],["2020-08-14",5011.83,5011.83,4587.1,4926.88,332600],["2020-08-17",4756.99,5096.77,4332.26,4926.88,163500],["2020-08-18",4672.04,5011.83,4502.15,5011.83,166100],["2020-08-19",4756.99,5436.56,4672.04,5436.56,430200],["2020-08-20",5521.51,5521.51,5011.83,5351.61,141600],["2020-08-21",5096.77,5266.67,5096.77,5266.67,134000],["2020-08-24",5181.72,5266.67,5011.83,5181.72,162500],["2020-08-25",5181.72,5606.45,5096.77,5606.45,167300],["2020-08-26",5606.45,6031.18,5521.51,5946.24,206700],["2020-08-27",5946.24,6710.75,5606.45,5861.29,235300],["2020-08-28",5776.34,5776.34,5521.51,5691.4,156300],["2020-08-31",5606.45,5861.29,5436.56,5436.56,141300],["2020-09-01",5606.45,5776.34,5436.56,5691.4,144700],["2020-09-03",5691.4,5776.34,5266.67,5266.67,101900],["2020-09-04",5266.67,5436.56,5096.77,5266.67,155200],["2020-09-07",5266.67,5351.61,5096.77,5181.72,81100],["2020-09-08",5351.61,5351.61,5181.72,5351.61,64100],["2020-09-09",5266.67,5521.51,5266.67,5351.61,80600],["2020-09-10",5351.61,5351.61,5266.67,5266.67,55700],["2020-09-11",5266.67,5351.61,5011.83,5266.67,193600],["2020-09-14",5266.67,5521.51,5266.67,5436.56,57000],["2020-09-15",5436.56,5436.56,5351.61,5351.61,72000],["2020-09-16",5266.67,5351.61,5266.67,5266.67,36400],["2020-09-17",5436.56,5436.56,5266.67,5266.67,84800],["2020-09-18",5266.67,5351.61,5266.67,5266.67,19000],["2020-09-21",5351.61,5351.61,5181.72,5266.67,127700],["2020-09-22",5181.72,5521.51,5096.77,5436.56,163900],["2020-09-23",5436.56,5691.4,5351.61,5521.51,591800],["2020-09-24",5521.51,5606.45,5351.61,5351.61,83500],["2020-09-25",5436.56,5521.51,5351.61,5436.56,145300],["2020-09-28",5351.61,5351.61,5266.67,5266.67,87100],["2020-09-29",5266.67,5351.61,5181.72,5266.67,94000],["2020-09-30",5266.67,5266.67,5181.72,5181.72,85400],["2020-10-01",5266.67,5351.61,5181.72,5181.72,53000],["2020-10-02",5181.72,5266.67,5096.77,5181.72,146300],["2020-10-05",5181.72,5266.67,5096.77,5266.67,60500],["2020-10-06",5181.72,5266.67,5181.72,5266.67,71900],["2020-10-07",5181.72,5181.72,5096.77,5181.72,79000],["2020-10-08",5181.72,5181.72,5096.77,5096.77,41300],["2020-10-09",5266.67,5861.29,5266.67,5861.29,705000],["2020-10-12",5861.29,5946.24,5521.51,5606.45,172900],["2020-10-13",5521.51,5861.29,5521.51,5776.34,173500],["2020-10-14",5691.4,5691.4,5606.45,5606.45,62100],["2020-10-15",5691.4,5691.4,5521.51,5521.51,28100],["2020-10-16",5351.61,5521.51,5266.67,5351.61,112900],["2020-10-19",5351.61,5436.56,5266.67,5351.61,69000],["2020-10-20",5521.51,5691.4,5521.51,5606.45,107800],["2020-10-21",5691.4,5691.4,5436.56,5436.56,171500],["2020-10-22",5436.56,5436.56,5351.61,5436.56,77900],["2020-10-23",5436.56,5521.51,5436.56,5521.51,84300],["2020-10-26",5436.56,5436.56,5351.61,5436.56,52400],["2020-10-27",5351.61,5351.61,5266.67,5266.67,43800],["2020-10-28",5436.56,5436.56,5181.72,5351.61,97300],["2020-10-29",5266.67,5436.56,5266.67,5351.61,62700],["2020-10-30",5351.61,5436.56,5266.67,5436.56,31700],["2020-11-02",5266.67,5351.61,5266.67,5351.61,44200],["2020-11-03",5351.61,5691.4,5351.61,5606.45,183100],["2020-11-04",5521.51,5606.45,5436.56,5436.56,37300],["2020-11-05",5436.56,5436.56,5351.61,5436.56,53600],["2020-11-06",5351.61,5436.56,5266.67,5351.61,86000],["2020-11-09",5351.61,5436.56,5181.72,5351.61,74000],["2020-11-10",5436.56,5436.56,5266.67,5351.61,34700],["2020-11-11",5351.61,5351.61,5351.61,5351.61,34200],["2020-11-12",5351.61,5436.56,5266.67,5351.61,68700],["2020-11-13",5266.67,5351.61,5266.67,5351.61,17400],["2020-11-16",5351.61,5351.61,5181.72,5266.67,51900],["2020-11-17",5266.67,5606.45,5181.72,5436.56,120500],["2020-11-18",5521.51,5606.45,5436.56,5521.51,89000],["2020-11-19",5606.45,5776.34,5521.51,5691.4,115000],["2020-11-20",5776.34,5776.34,5521.51,5606.45,72900],["2020-11-23",5521.51,5521.51,5436.56,5436.56,32100],["2020-11-24",5861.29,5861.29,5351.61,5606.45,165600],["2020-11-25",5606.45,5606.45,5521.51,5606.45,43200],["2020-11-26",5521.51,5521.51,5521.51,5521.51,38200],["2020-11-27",5606.45,5606.45,5521.51,5606.45,125100],["2020-11-30",5606.45,6286.02,5606.45,6286.02,615800],["2020-12-01",6710.75,6795.7,6455.91,6625.81,445900],["2020-12-02",6455.91,6710.75,6286.02,6540.86,106400],["2020-12-03",6286.02,6625.81,6201.08,6540.86,146000],["2020-12-04",6370.97,6455.91,6031.18,6286.02,501900],["2020-12-07",6201.08,6370.97,6116.13,6370.97,197400],["2020-12-08",6370.97,7220.43,6370.97,7050.54,442000],["2020-12-09",7135.48,7135.48,6795.7,6965.59,255600],["2020-12-10",6965.59,7050.54,6710.75,6795.7,107700],["2020-12-11",6625.81,6965.59,6625.81,6880.65,136200],["2020-12-14",6795.7,6880.65,6625.81,6880.65,117900],["2020-12-15",6795.7,6965.59,6710.75,6880.65,95500],["2020-12-16",6880.65,6965.59,6710.75,6795.7,68000],["2020-12-17",6710.75,6795.7,6625.81,6795.7,97100],["2020-12-18",6625.81,6795.7,6625.81,6710.75,95500],["2020-12-21",6710.75,6795.7,6625.81,6710.75,38400],["2020-12-22",6625.81,6880.65,6625.81,6795.7,99600],["2020-12-23",6795.7,6880.65,6710.75,6795.7,153000],["2020-12-24",6795.7,7645.16,6540.86,7475.27,263900],["2020-12-25",7475.27,7900.0,7220.43,7390.32,193700],["2020-12-28",7475.27,7475.27,7050.54,7135.48,167800],["2020-12-29",7050.54,7305.38,7050.54,7050.54,136900],["2020-12-30",6965.59,7050.54,6880.65,6965.59,118300],["2020-12-31",6880.65,7050.54,6795.7,6965.59,100500],["2021-01-04",6880.65,7220.43,6795.7,7135.48,288800],["2021-01-05",7050.54,7050.54,6880.65,6965.59,50500],["2021-01-06",6965.59,7050.54,6880.65,6965.59,52800],["2021-01-07",7050.54,7050.54,6795.7,7050.54,81500],["2021-01-08",7050.54,7050.54,6795.7,6965.59,117900],["2021-01-11",6880.65,7135.48,6880.65,7135.48,78800],["2021-01-12",7135.48,7475.27,7135.48,7390.32,249700],["2021-01-13",7645.16,7730.11,7305.38,7390.32,301200],["2021-01-14",7475.27,7475.27,7135.48,7305.38,183200],["2021-01-15",7220.43,7305.38,7050.54,7220.43,151100],["2021-01-18",7220.43,7305.38,7135.48,7305.38,163900],["2021-01-19",7390.32,7390.32,6201.08,6795.7,262200],["2021-01-20",6795.7,7050.54,6370.97,6795.7,385500],["2021-01-21",6965.59,7220.43,6880.65,7220.43,171200],["2021-01-22",7305.38,7390.32,7050.54,7135.48,166900],["2021-01-25",7135.48,7560.22,6965.59,7390.32,235500],["2021-01-26",7135.48,7390.32,7050.54,7135.48,296700],["2021-01-27",7135.48,8154.84,7135.48,8154.84,589400],["2021-01-28",8069.89,9174.19,7220.43,7730.11,481900],["2021-01-29",7730.11,8664.52,7135.48,8494.62,215500],["2021-02-01",8154.84,8494.62,7305.38,7815.05,355700],["2021-02-02",8239.78,8579.57,7390.32,7815.05,139900],["2021-02-03",7645.16,7900.0,7560.22,7645.16,124100],["2021-02-04",7645.16,7815.05,7560.22,7815.05,135300],["2021-02-05",7730.11,8154.84,7645.16,7730.11,87800],["2021-02-08",7645.16,7730.11,7305.38,7475.27,235000],["2021-02-09",7475.27,7730.11,7475.27,7730.11,43800],["2021-02-17",7645.16,7730.11,7560.22,7645.16,89100],["2021-02-18",7984.95,8494.62,7730.11,8069.89,218200],["2021-02-19",7900.0,8154.84,7900.0,8069.89,72600],["2021-02-22",8069.89,8409.68,7900.0,8069.89,99400],["2021-02-23",7900.0,8324.73,7900.0,8239.78,298900],["2021-02-24",8239.78,9004.3,8239.78,8664.52,391400],["2021-02-25",8664.52,9004.3,8579.57,8834.41,131700],["2021-02-26",8834.41,9004.3,8579.57,9004.3,160000],["2021-03-01",9004.3,9089.25,8579.57,9004.3,231900],["2021-03-02",8919.35,9174.19,8919.35,9004.3,249900],["2021-03-03",9004.3,9004.3,8664.52,8834.41,175200],["2021-03-04",8749.46,8749.46,8409.68,8664.52,221800],["2021-03-05",8579.57,8834.41,8324.73,8749.46,99000],["2021-03-08",8664.52,9089.25,8664.52,9004.3,183100],["2021-03-09",8919.35,9089.25,8579.57,8919.35,198500],["2021-03-10",8919.35,9089.25,8834.41,9089.25,107400],["2021-03-11",9089.25,9089.25,8919.35,9004.3,97100],["2021-03-12",9004.3,9004.3,8749.46,8919.35,89200],["2021-03-15",8919.35,8919.35,8749.46,8749.46,70600],["2021-03-16",8749.46,8834.41,8664.52,8749.46,172300],["2021-03-17",8749.46,8749.46,8579.57,8664.52,65500],["2021-03-18",8664.52,8749.46,8494.62,8664.52,169000],["2021-03-19",8579.57,8749.46,8494.62,8664.52,130300],["2021-03-22",8749.46,8749.46,8494.62,8494.62,71700],["2021-03-23",8494.62,8579.57,8409.68,8494.62,101800],["2021-03-24",8409.68,8409.68,8069.89,8324.73,182100],["2021-03-25",8324.73,8409.68,8154.84,8239.78,79400],["2021-03-26",8154.84,8324.73,7815.05,8324.73,213300],["2021-03-29",8409.68,8409.68,8154.84,8324.73,58600],["2021-03-30",8409.68,8409.68,8154.84,8324.73,54400],["2021-03-31",8239.78,8324.73,8069.89,8239.78,89600],["2021-04-01",8324.73,8409.68,8069.89,8239.78,119900],["2021-04-02",8239.78,8239.78,8154.84,8239.78,153200],["2021-04-05",8239.78,8239.78,8069.89,8154.84,125900],["2021-04-06",8154.84,8409.68,8069.89,8409.68,149300],["2021-04-07",8324.73,8749.46,8239.78,8749.46,171100],["2021-04-08",8664.52,8919.35,8579.57,8749.46,232900],["2021-04-09",8749.46,8834.41,8664.52,8664.52,144900],["2021-04-12",8664.52,8664.52,8409.68,8494.62,80900],["2021-04-13",8494.62,8494.62,8154.84,8154.84,120100],["2021-04-14",8154.84,8324.73,8154.84,8324.73,97300],["2021-04-15",8239.78,8324.73,8154.84,8154.84,80700],["2021-04-16",8154.84,8239.78,7815.05,8154.84,118000],["2021-04-19",8154.84,9259.14,8154.84,9259.14,803400],["2021-04-20",9853.76,10193.55,9259.14,9683.87,473600],["2021-04-22",9853.76,9853.76,8834.41,8919.35,292500],["2021-04-23",8749.46,8919.35,8324.73,8834.41,356100],["2021-04-26",9089.25,9089.25,8494.62,8579.57,141500],["2021-04-27",8494.62,8664.52,8409.68,8579.57,99300],["2021-04-28",8409.68,8834.41,8409.68,8749.46,100700],["2021-04-29",8749.46,8834.41,8579.57,8664.52,55200],["2021-05-04",8494.62,8579.57,8239.78,8579.57,145900],["2021-05-05",8494.62,8664.52,8494.62,8494.62,122800],["2021-05-06",8579.57,8664.52,8409.68,8579.57,127500],["2021-05-07",8579.57,8579.57,8324.73,8324.73,138800],["2021-05-10",8324.73,8409.68,8239.78,8324.73,82500],["2021-05-11",8494.62,8834.41,8324.73,8749.46,203300],["2021-05-12",8579.57,9259.14,8579.57,9089.25,346900],["2021-05-13",9089.25,9174.19,8834.41,8919.35,134100],["2021-05-14",8919.35,8919.35,8579.57,8749.46,83200],["2021-05-17",8664.52,8664.52,8494.62,8579.57,134900],["2021-05-18",8494.62,8919.35,8494.62,8834.41,206300],["2021-05-19",8919.35,9513.98,8834.41,9089.25,484300],["2021-05-20",9174.19,9513.98,9174.19,9344.09,243600],["2021-05-21",9344.09,10703.23,9344.09,10363.44,472400],["2021-05-24",10363.44,11043.01,10363.44,10873.12,350200],["2021-05-25",10873.12,11467.74,10193.55,10448.39,415400],["2021-05-26",10618.28,10618.28,9853.76,10108.6,250300],["2021-05-27",10108.6,10278.49,9938.71,10193.55,163100],["2021-05-28",10023.66,10788.17,9853.76,10363.44,176600],["2021-05-31",10363.44,10533.33,10108.6,10363.44,122700],["2021-06-01",10363.44,11043.01,10193.55,10958.06,253400],["2021-06-02",10703.23,11382.8,10703.23,10958.06,519600],["2021-06-03",11212.9,11212.9,10788.17,10873.12,301200],["2021-06-04",10873.12,10873.12,10533.33,10618.28,188400],["2021-06-07",10703.23,10873.12,10363.44,10533.33,247900],["2021-06-08",10533.33,10703.23,9853.76,10108.6,247700],["2021-06-09",10023.66,10788.17,9853.76,10618.28,220900],["2021-06-10",10873.12,10873.12,10278.49,10788.17,142400],["2021-06-11",10788.17,10958.06,10448.39,10703.23,75900],["2021-06-14",10703.23,11297.85,10533.33,11043.01,505300],["2021-06-15",11127.96,12147.31,11127.96,11807.53,443000],["2021-06-16",11637.63,12062.37,11637.63,11722.58,76700],["2021-06-17",11722.58,11807.53,11127.96,11807.53,252700],["2021-06-18",11807.53,12402.15,11807.53,12317.2,311100],["2021-06-21",12317.2,12656.99,12147.31,12656.99,256700],["2021-06-22",12656.99,13166.67,12487.1,12656.99,317700],["2021-06-23",12656.99,12656.99,11977.42,12232.26,342200],["2021-06-24",12232.26,12656.99,12062.37,12487.1,124600],["2021-06-25",12487.1,12572.04,12232.26,12572.04,59600],["2021-06-28",12656.99,13081.72,12317.2,12402.15,156000],["2021-06-29",12487.1,12572.04,12232.26,12317.2,121700],["2021-06-30",12402.15,12572.04,12147.31,12402.15,214300],["2021-07-01",12402.15,12487.1,12232.26,12487.1,98500],["2021-07-02",12572.04,12572.04,12062.37,12317.2,188900],["2021-07-05",12232.26,12317.2,11977.42,12232.26,217300],["2021-07-06",12062.37,12147.31,11467.74,11722.58,230000],["2021-07-07",11637.63,11637.63,10193.55,10788.17,184200],["2021-07-08",10788.17,10958.06,10618.28,10873.12,68100],["2021-07-09",10618.28,10873.12,10448.39,10533.33,113700],["2021-07-12",10193.55,10193.55,9513.98,9938.71,124400],["2021-07-13",9853.76,10533.33,9853.76,10108.6,50400],["2021-07-14",10193.55,10448.39,10023.66,10023.66,33700],["2021-07-15",10193.55,10278.49,10193.55,10193.55,21600],["2021-07-16",10193.55,10363.44,10023.66,10193.55,50500],["2021-07-19",10193.55,10703.23,9683.87,10618.28,164300],["2021-07-20",10363.44,11552.69,10363.44,11552.69,220800],["2021-07-21",11892.47,12232.26,11467.74,11637.63,102100],["2021-07-22",11382.8,12147.31,11297.85,12062.37,113100],["2021-07-23",11722.58,12147.31,11467.74,11637.63,134700],["2021-07-26",11467.74,11892.47,11212.9,11722.58,66100],["2021-07-27",11977.42,12062.37,11637.63,11722.58,60900],["2021-07-28",11892.47,11892.47,11467.74,11467.74,98300],["2021-07-29",11467.74,11552.69,11382.8,11552.69,66800],["2021-07-30",11467.74,11807.53,11382.8,11382.8,154400],["2021-08-02",11467.74,12911.83,11382.8,12402.15,497700],["2021-08-03",12402.15,12741.94,12232.26,12402.15,132600],["2021-08-04",12487.1,13421.51,12402.15,12911.83,421300],["2021-08-05",12741.94,12911.83,12572.04,12826.88,132200],["2021-08-06",12741.94,13336.56,12656.99,12996.77,251300],["2021-08-09",12996.77,13166.67,12656.99,13081.72,168900],["2021-08-10",13081.72,14355.91,13081.72,14016.13,391100],["2021-08-11",14016.13,14440.86,13676.34,13931.18,213300],["2021-08-12",13846.24,14016.13,13421.51,13421.51,279500],["2021-08-13",13336.56,13761.29,12911.83,13591.4,260300],["2021-08-16",13251.61,13931.18,13166.67,13676.34,103300],["2021-08-17",13676.34,15205.38,13421.51,14355.91,546100],["2021-08-18",14355.91,14610.75,14186.02,14355.91,188300],["2021-08-19",14440.86,14525.81,14186.02,14440.86,83900],["2021-08-20",14270.97,14270.97,13081.72,13336.56,533300],["2021-08-23",13591.4,13761.29,12741.94,13676.34,340000],["2021-08-24",13931.18,14780.65,13591.4,13761.29,238800],["2021-08-25",14016.13,14101.08,13506.45,13676.34,84500],["2021-08-26",13591.4,14101.08,13506.45,13931.18,116000],["2021-08-27",13931.18,15205.38,13676.34,15205.38,758700],["2021-08-30",15035.48,16139.78,14950.54,16054.84,350500],["2021-08-31",16309.68,17753.76,16054.84,17753.76,517000],["2021-09-01",19962.37,19962.37,18263.44,19537.63,992500],["2021-09-06",19622.58,20641.94,18093.55,20047.31,618000],["2021-09-07",20047.31,20387.1,19112.9,19537.63,298500],["2021-09-08",19622.58,19622.58,18518.28,19027.96,202600],["2021-09-09",18433.33,21236.56,18008.6,20132.26,937300],["2021-09-10",20132.26,20302.15,19537.63,19962.37,292800],["2021-09-13",20047.31,20217.2,19027.96,19622.58,256300],["2021-09-14",19962.37,20387.1,19367.74,19792.47,513600],["2021-09-15",19792.47,19962.37,19112.9,19707.53,120400],["2021-09-16",19792.47,22425.81,19537.63,21491.4,561000],["2021-09-17",21491.4,21576.34,20472.04,20896.77,254000],["2021-09-20",21151.61,21236.56,19792.47,20302.15,266700],["2021-09-21",19962.37,20387.1,19452.69,20302.15,326700],["2021-09-22",20387.1,21151.61,19962.37,20387.1,389000],["2021-09-23",20387.1,20726.88,18943.01,19367.74,410700],["2021-09-24",19707.53,19707.53,17413.98,17838.71,566000],["2021-09-27",17244.09,17244.09,15884.95,15969.89,475000],["2021-09-28",16054.84,16734.41,15460.22,16649.46,212200],["2021-09-29",16649.46,17159.14,16139.78,17159.14,109600],["2021-09-30",17159.14,18348.39,17159.14,17753.76,245300],["2021-10-01",17838.71,17838.71,17329.03,17329.03,159800],["2021-10-04",17329.03,17583.87,16904.3,17413.98,154300],["2021-10-05",17244.09,19112.9,17244.09,18603.23,414100],["2021-10-06",18603.23,18858.06,18263.44,18688.17,139200],["2021-10-07",18688.17,18688.17,17923.66,18518.28,106100],["2021-10-08",18263.44,18348.39,17923.66,18178.49,161500],["2021-10-11",18093.55,18348.39,18093.55,18263.44,113600],["2021-10-12",18178.49,18348.39,18008.6,18178.49,196700],["2021-10-13",18178.49,19282.8,18008.6,19112.9,417400],["2021-10-14",19112.9,19792.47,19112.9,19537.63,300500],["2021-10-15",19622.58,19877.42,19282.8,19282.8,173600],["2021-10-18",19282.8,19622.58,19027.96,19367.74,196600],["2021-10-19",19112.9,19197.85,18603.23,18858.06,191200],["2021-10-20",18688.17,19027.96,18263.44,18518.28,205900],["2021-10-21",18603.23,18603.23,18178.49,18433.33,117000],["2021-10-22",18263.44,19877.42,18263.44,19112.9,221100],["2021-10-25",19197.85,21066.67,18688.17,20387.1,813200],["2021-10-26",20387.1,20726.88,19197.85,20641.94,324400],["2021-10-27",20896.77,21746.24,20556.99,20641.94,276000],["2021-10-28",20811.83,20811.83,20132.26,20472.04,280200],["2021-10-29",20641.94,20641.94,19792.47,20132.26,319100],["2021-11-01",20132.26,22595.7,20132.26,22340.86,693600],["2021-11-02",22340.86,22935.48,21916.13,22255.91,296000],["2021-11-03",22255.91,22935.48,21661.29,22001.08,564300],["2021-11-04",21916.13,22595.7,21661.29,22425.81,312500],["2021-11-05",22510.75,22680.65,22086.02,22255.91,259300],["2021-11-08",22340.86,23784.95,22086.02,23615.05,459600],["2021-11-09",23360.22,23360.22,22935.48,23275.27,131100],["2021-11-10",23360.22,26588.17,23360.22,26078.49,577700],["2021-11-11",25993.55,25993.55,25059.14,25653.76,316300],["2021-11-12",25483.87,25568.82,24804.3,25568.82,162300],["2021-11-15",25229.03,25229.03,24294.62,25059.14,220700],["2021-11-16",24804.3,26588.17,24804.3,25908.6,419500],["2021-11-17",25823.66,25908.6,24889.25,25568.82,142000],["2021-11-18",25653.76,26248.39,25144.09,25993.55,324500],["2021-11-19",25823.66,26333.33,22086.02,25059.14,283700],["2021-11-22",24889.25,25229.03,22595.7,22765.59,338900],["2021-11-23",22765.59,23700.0,22086.02,23700.0,211800],["2021-11-24",24549.46,24549.46,22850.54,23275.27,94600],["2021-11-25",23784.95,23954.84,22850.54,23105.38,123400],["2021-11-26",22935.48,23615.05,22255.91,23360.22,183100],["2021-11-29",22765.59,23530.11,22255.91,23530.11,109700],["2021-11-30",23530.11,23784.95,22935.48,23190.32,160400],["2021-12-01",23360.22,23360.22,22935.48,23275.27,72700],["2021-12-02",23275.27,23784.95,22935.48,23360.22,61100],["2021-12-03",23190.32,23190.32,22510.75,22510.75,119000],["2021-12-06",22510.75,22510.75,20811.83,21066.67,167000],["2021-12-07",21236.56,21916.13,21236.56,21746.24,85000],["2021-12-08",21576.34,22340.86,21576.34,22340.86,31200],["2021-12-09",22086.02,22510.75,21746.24,22425.81,30400],["2021-12-10",22255.91,22255.91,22086.02,22170.97,24100],["2021-12-13",22510.75,22595.7,22255.91,22510.75,42600],["2021-12-14",22425.81,23784.95,22340.86,23360.22,131500],["2021-12-15",23360.22,23360.22,22935.48,23105.38,56200],["2021-12-16",23105.38,23105.38,22935.48,23105.38,51000],["2021-12-17",23105.38,23190.32,22680.65,23020.43,86800],["2021-12-20",23020.43,23360.22,22680.65,22850.54,59700],["2021-12-21",23105.38,23105.38,22510.75,22850.54,76400],["2021-12-22",22595.7,22765.59,22086.02,22595.7,80500],["2021-12-23",22510.75,22510.75,21661.29,22001.08,88000],["2021-12-24",21661.29,22510.75,21406.45,22001.08,57700],["2021-12-27",22001.08,22001.08,21746.24,21831.18,22000],["2021-12-28",21661.29,21831.18,21066.67,21236.56,104800],["2021-12-29",21236.56,21321.51,20981.72,21066.67,46100],["2021-12-30",20981.72,22001.08,20811.83,21831.18,63000],["2021-12-31",21916.13,22170.97,21916.13,21916.13,55800],["2022-01-04",22001.08,22086.02,21661.29,22086.02,27400],["2022-01-05",21916.13,22001.08,21576.34,21661.29,65300],["2022-01-06",21576.34,21831.18,21321.51,21321.51,63400],["2022-01-07",21406.45,21491.4,21066.67,21236.56,88300],["2022-01-10",20981.72,21746.24,20811.83,21746.24,90600],["2022-01-11",21491.4,21491.4,21151.61,21236.56,44900],["2022-01-12",20981.72,21066.67,20641.94,20896.77,53500],["2022-01-13",21576.34,21576.34,20811.83,20811.83,28000],["2022-01-14",20726.88,21066.67,20472.04,20896.77,42900],["2022-01-17",20896.77,20896.77,19112.9,20217.2,59400],["2022-01-18",19027.96,20387.1,17329.03,19537.63,37500],["2022-01-19",19367.74,19452.69,19112.9,19282.8,17000],["2022-01-20",19282.8,19452.69,19112.9,19452.69,55700],["2022-01-21",19112.9,19707.53,19112.9,19537.63,38600],["2022-01-24",19537.63,19622.58,18688.17,19537.63,90200],["2022-01-25",19197.85,19452.69,18858.06,18943.01,29100],["2022-01-26",19197.85,19537.63,19027.96,19197.85,23300],["2022-01-27",18858.06,20387.1,18858.06,19792.47,12400],["2022-01-28",20302.15,20302.15,18858.06,19197.85,77700],["2022-02-07",19027.96,19622.58,19027.96,19367.74,33600],["2022-02-08",19197.85,19792.47,19197.85,19792.47,32000],["2022-02-09",19537.63,19962.37,19452.69,19707.53,59400],["2022-02-10",21236.56,21236.56,19962.37,20387.1,100500],["2022-02-11",20387.1,21236.56,20387.1,20641.94,107200],["2022-02-14",20726.88,20811.83,20387.1,20811.83,68500],["2022-02-15",20726.88,21236.56,20556.99,21066.67,74400],["2022-02-16",21066.67,22340.86,21066.67,22086.02,136000],["2022-02-17",22255.91,23190.32,22255.91,23020.43,184100],["2022-02-18",23784.95,23784.95,22340.86,22595.7,111200],["2022-02-21",22086.02,22510.75,21661.29,21916.13,86100],["2022-02-22",21831.18,22086.02,21236.56,22086.02,93900],["2022-02-23",22935.48,23105.38,21576.34,22340.86,49700],["2022-02-24",22340.86,22680.65,20896.77,21406.45,88300],["2022-02-25",21576.34,21831.18,21491.4,21661.29,28800],["2022-02-28",21831.18,21831.18,21321.51,21576.34,17100],["2022-03-01",21321.51,21746.24,21321.51,21491.4,23000],["2022-03-02",21406.45,21576.34,21151.61,21236.56,32000],["2022-03-03",21321.51,22086.02,21236.56,21831.18,88400],["2022-03-04",21831.18,22086.02,21491.4,21916.13,39500],["2022-03-07",21916.13,24124.73,21831.18,23954.84,604200],["2022-03-08",23954.84,24804.3,23275.27,23530.11,360800],["2022-03-09",23869.89,23869.89,22425.81,23530.11,195100],["2022-03-10",23445.16,24549.46,23275.27,24379.57,569100],["2022-03-11",24294.62,24974.19,24294.62,24464.52,739300],["2022-03-14",24464.52,24464.52,23275.27,23700.0,180700],["2022-03-15",23530.11,23530.11,22680.65,22935.48,203200],["2022-03-16",22935.48,23445.16,22086.02,23105.38,136000],["2022-03-17",23190.32,23615.05,23105.38,23275.27,102400],["2022-03-18",23275.27,23275.27,22595.7,22765.59,142100],["2022-03-21",22935.48,23105.38,22510.75,22935.48,141700],["2022-03-22",22765.59,23275.27,22765.59,22935.48,92000],["2022-03-23",22935.48,22935.48,22595.7,22595.7,127400],["2022-03-24",22595.7,24209.68,22170.97,23190.32,143000],["2022-03-25",23360.22,23360.22,22935.48,23190.32,65000],["2022-03-28",23105.38,23105.38,22255.91,22340.86,136100],["2022-03-29",22340.86,22425.81,21746.24,22340.86,109700],["2022-03-30",22170.97,22765.59,22001.08,22086.02,116000],["2022-03-31",22001.08,22001.08,21576.34,21831.18,88500],["2022-04-01",21236.56,22001.08,20896.77,21576.34,71700],["2022-04-04",21321.51,21661.29,21321.51,21406.45,71800],["2022-04-05",21916.13,22086.02,21406.45,21491.4,58300],["2022-04-06",21236.56,21576.34,21066.67,21236.56,75000],["2022-04-07",21066.67,21236.56,20811.83,20811.83,85300],["2022-04-08",21151.61,21236.56,20726.88,20896.77,48600],["2022-04-12",20896.77,20896.77,19962.37,19962.37,118300],["2022-04-13",19962.37,20047.31,19197.85,19792.47,82000],["2022-04-14",19877.42,19877.42,19537.63,19537.63,42900],["2022-04-15",20302.15,20387.1,19367.74,19877.42,75800],["2022-04-18",19962.37,19962.37,19112.9,19282.8,48200],["2022-04-19",19112.9,19367.74,17838.71,18518.28,51300],["2022-04-20",18603.23,18603.23,16989.25,16989.25,60300],["2022-04-21",15290.32,18688.17,15290.32,15800.0,71800],["2022-04-22",18348.39,18348.39,15800.0,16989.25,52700],["2022-04-25",17838.71,17838.71,15290.32,15375.27,22700],["2022-04-26",16139.78,16139.78,14950.54,16054.84,39300],["2022-04-27",17159.14,17329.03,16649.46,17159.14,53600],["2022-04-28",17413.98,17413.98,16989.25,17074.19,21000],["2022-04-29",17244.09,17244.09,16139.78,17159.14,26600],["2022-05-04",16479.57,17244.09,16479.57,16819.35,27200],["2022-05-05",17159.14,17159.14,16734.41,16989.25,1200],["2022-05-06",16224.73,16904.3,16224.73,16564.52,26000],["2022-05-09",15375.27,15884.95,14950.54,14950.54,43500],["2022-05-10",15460.22,15460.22,14865.59,15035.48,14300],["2022-05-11",15035.48,15545.16,15035.48,15545.16,17800],["2022-05-12",15375.27,15460.22,14440.86,15035.48,31600],["2022-05-13",14950.54,15715.05,13166.67,13251.61,91000],["2022-05-16",14270.97,14440.86,13676.34,14270.97,74300],["2022-05-17",14101.08,14865.59,14016.13,14865.59,47400],["2022-05-18",14270.97,15375.27,14270.97,14525.81,5800],["2022-05-19",14270.97,14525.81,14101.08,14525.81,22000],["2022-05-20",14355.91,14865.59,14270.97,14270.97,6100],["2022-05-23",14440.86,14440.86,14186.02,14186.02,32800],["2022-05-24",14440.86,14865.59,14440.86,14525.81,62000],["2022-05-25",14780.65,15969.89,14780.65,15630.11,35400],["2022-05-26",16224.73,16224.73,15630.11,15800.0,18400],["2022-05-27",16139.78,16139.78,15375.27,15375.27,72400],["2022-05-30",15375.27,15715.05,15205.38,15545.16,8300],["2022-05-31",16139.78,16139.78,15460.22,15545.16,7100],["2022-06-01",15460.22,15460.22,15120.43,15120.43,20000],["2022-06-02",15375.27,15715.05,14780.65,14780.65,37300],["2022-06-03",15120.43,15290.32,14780.65,15290.32,15800],["2022-06-06",15290.32,15290.32,14525.81,14525.81,13100],["2022-06-07",15205.38,15205.38,14525.81,15035.48,2600],["2022-06-08",14865.59,15205.38,14865.59,15205.38,30900],["2022-06-09",15290.32,15290.32,14780.65,14950.54,3800],["2022-06-10",15205.38,15205.38,14610.75,14610.75,34100],["2022-06-13",14610.75,14610.75,13676.34,14355.91,39300],["2022-06-14",13761.29,14016.13,13336.56,13591.4,29800],["2022-06-15",13676.34,13676.34,13081.72,13081.72,16800],["2022-06-16",12741.94,14270.97,12741.94,13761.29,4900],["2022-06-17",13506.45,13506.45,11977.42,12402.15,9400],["2022-06-20",13506.45,13506.45,11552.69,12317.2,41100],["2022-06-21",12572.04,12572.04,11552.69,11552.69,26100],["2022-06-22",11892.47,11977.42,11892.47,11977.42,13800],["2022-06-23",12572.04,12572.04,12487.1,12572.04,12100],["2022-06-24",12826.88,12911.83,12741.94,12826.88,8600],["2022-06-27",12996.77,12996.77,12062.37,12911.83,18000],["2022-06-28",13591.4,13591.4,12826.88,13081.72,21800],["2022-06-29",12826.88,12826.88,12487.1,12487.1,7600],["2022-06-30",13506.45,13506.45,12572.04,12572.04,7800],["2022-07-01",12911.83,12911.83,12317.2,12741.94,6200],["2022-07-04",12741.94,12996.77,12572.04,12911.83,14500],["2022-07-05",12911.83,12911.83,12741.94,12741.94,11500],["2022-07-06",12911.83,12911.83,12826.88,12826.88,300],["2022-07-07",12826.88,12826.88,12741.94,12741.94,800],["2022-07-08",12741.94,12741.94,12402.15,12656.99,7100],["2022-07-11",12741.94,12741.94,12317.2,12402.15,2300],["2022-07-12",12741.94,12741.94,12232.26,12572.04,9000],["2022-07-13",12741.94,12741.94,12402.15,12402.15,8100],["2022-07-14",12572.04,12741.94,12487.1,12572.04,7000],["2022-07-15",12741.94,13591.4,12741.94,12996.77,22800],["2022-07-18",13081.72,13251.61,12741.94,13081.72,6400],["2022-07-19",13081.72,13081.72,12741.94,12911.83,7200],["2022-07-20",13421.51,13591.4,13166.67,13421.51,18800],["2022-07-21",13591.4,14440.86,13421.51,14101.08,56600],["2022-07-22",14270.97,14270.97,13506.45,13506.45,43900],["2022-07-25",14270.97,14270.97,13421.51,13421.51,12700],["2022-07-26",13676.34,14016.13,13166.67,13676.34,19300],["2022-07-27",13846.24,13846.24,13166.67,13336.56,12300],["2022-07-28",13591.4,13591.4,13251.61,13506.45,6500],["2022-07-29",13761.29,13761.29,13336.56,13506.45,6800],["2022-08-01",13506.45,13931.18,13081.72,13506.45,61900],["2022-08-02",13251.61,13591.4,13251.61,13336.56,15100],["2022-08-03",13251.61,13591.4,13251.61,13421.51,18200],["2022-08-04",13676.34,13931.18,13591.4,13676.34,41000],["2022-08-05",13421.51,13591.4,13421.51,13421.51,8200],["2022-08-08",13761.29,13761.29,13421.51,13421.51,8900],["2022-08-09",13591.4,13591.4,13336.56,13421.51,15800],["2022-08-10",13761.29,15290.32,13421.51,15290.32,197000],["2022-08-11",15290.32,15545.16,14610.75,15545.16,126000],["2022-08-12",15715.05,15800.0,15290.32,15800.0,68100],["2022-08-15",15884.95,15969.89,15290.32,15290.32,95900],["2022-08-16",15545.16,15545.16,14695.7,14865.59,51600],["2022-08-17",15884.95,15884.95,14695.7,15035.48,37000],["2022-08-18",14525.81,15035.48,14440.86,14610.75,8400],["2022-08-19",14950.54,14950.54,14525.81,14525.81,17200],["2022-08-22",14865.59,15545.16,14440.86,14695.7,8700],["2022-08-23",15205.38,15205.38,14610.75,14610.75,6100],["2022-08-24",14440.86,14865.59,14440.86,14865.59,17100],["2022-08-25",14525.81,14780.65,14440.86,14525.81,25000],["2022-08-26",15205.38,15205.38,14355.91,14355.91,5200],["2022-08-29",14440.86,14440.86,13931.18,14186.02,10700],["2022-08-30",14440.86,14440.86,14101.08,14101.08,4300],["2022-08-31",14355.91,14355.91,13931.18,14186.02,13700],["2022-09-05",15120.43,15120.43,13931.18,14016.13,17900],["2022-09-06",14525.81,14525.81,13931.18,13931.18,16300],["2022-09-07",13931.18,14355.91,13846.24,13846.24,9200],["2022-09-08",14440.86,14440.86,13676.34,13761.29,12400],["2022-09-09",14016.13,14016.13,13676.34,13676.34,7500],["2022-09-12",14270.97,14270.97,13761.29,13931.18,2400],["2022-09-13",13846.24,13846.24,13846.24,13846.24,6500],["2022-09-14",13761.29,13846.24,13251.61,13506.45,4500],["2022-09-15",13506.45,13846.24,13506.45,13846.24,12300],["2022-09-16",13931.18,14101.08,13591.4,13591.4,9500],["2022-09-19",14186.02,14440.86,11552.69,12996.77,38300],["2022-09-20",14016.13,14186.02,13166.67,13591.4,14600],["2022-09-21",13591.4,13591.4,13166.67,13421.51,1700],["2022-09-22",13421.51,13421.51,13081.72,13251.61,9400],["2022-09-23",13166.67,13506.45,13166.67,13421.51,13000],["2022-09-26",13421.51,13421.51,13081.72,13251.61,37600],["2022-09-27",14101.08,15120.43,13251.61,13251.61,25900],["2022-09-28",13506.45,13506.45,13081.72,13166.67,33800],["2022-09-29",13591.4,13591.4,13166.67,13166.67,6100],["2022-09-30",13336.56,13336.56,12741.94,13081.72,25700],["2022-10-03",13591.4,13591.4,12741.94,13081.72,13800],["2022-10-04",13251.61,13251.61,12741.94,12911.83,10500],["2022-10-05",13251.61,13251.61,12741.94,12741.94,17000],["2022-10-06",13166.67,13166.67,12147.31,12147.31,11800],["2022-10-07",12996.77,12996.77,11892.47,11892.47,9000],["2022-10-10",12996.77,12996.77,11467.74,12147.31,27900],["2022-10-11",12317.2,12656.99,11722.58,11722.58,12400],["2022-10-12",11977.42,12317.2,11892.47,11892.47,5700],["2022-10-13",13846.24,13846.24,12232.26,12232.26,1400],["2022-10-14",12317.2,12826.88,11977.42,11977.42,9900],["2022-10-17",11892.47,12062.37,11892.47,12062.37,7100],["2022-10-18",13166.67,13166.67,12317.2,12317.2,300],["2022-10-19",11637.63,12487.1,11637.63,12487.1,1700],["2022-10-20",12656.99,12656.99,11977.42,12232.26,1200],["2022-10-21",11552.69,11552.69,11552.69,11552.69,2400],["2022-10-24",12147.31,12147.31,11127.96,11127.96,2700],["2022-10-25",12062.37,12062.37,10703.23,10703.23,8100],["2022-10-26",11722.58,11722.58,10193.55,10618.28,9500],["2022-10-27",11297.85,11297.85,10193.55,10448.39,10800],["2022-10-28",11467.74,11467.74,10448.39,10448.39,1000],["2022-10-31",11043.01,11043.01,10533.33,10533.33,300],["2022-11-01",10788.17,10788.17,10193.55,10703.23,8300],["2022-11-02",10618.28,10618.28,10618.28,10618.28,4400],["2022-11-03",10618.28,10618.28,10278.49,10278.49,7200],["2022-11-04",10278.49,10278.49,9344.09,10193.55,1500],["2022-11-07",9174.19,10108.6,8749.46,8749.46,41600],["2022-11-08",9089.25,9174.19,8834.41,9174.19,7600],["2022-11-09",10448.39,10448.39,10278.49,10278.49,600],["2022-11-10",10108.6,10108.6,9004.3,9004.3,2900],["2022-11-11",9004.3,9513.98,7900.0,9174.19,1900],["2022-11-14",7900.0,8239.78,7730.11,8239.78,6200],["2022-11-15",8069.89,8069.89,6795.7,6795.7,8900],["2022-11-16",7475.27,7900.0,6116.13,7900.0,26000],["2022-11-17",7730.11,7815.05,7645.16,7815.05,7500],["2022-11-18",8494.62,8494.62,8069.89,8069.89,1900],["2022-11-21",9344.09,9344.09,8239.78,8324.73,3700],["2022-11-22",8749.46,8749.46,8409.68,8494.62,1600],["2022-11-23",8494.62,8494.62,8494.62,8494.62,100],["2022-11-24",8239.78,8239.78,7475.27,7475.27,5100],["2022-11-25",8239.78,8239.78,6625.81,7560.22,2000],["2022-11-28",8154.84,8324.73,7560.22,8239.78,14700],["2022-11-29",8494.62,8494.62,7815.05,8324.73,3100],["2022-11-30",8664.52,8664.52,7900.0,8494.62,23500],["2022-12-01",8834.41,9513.98,8409.68,8409.68,6500],["2022-12-02",8834.41,8834.41,8324.73,8834.41,7800],["2022-12-05",9429.03,9429.03,8579.57,8919.35,19200],["2022-12-06",9174.19,9259.14,8749.46,9089.25,22300],["2022-12-07",9089.25,10448.39,9089.25,9938.71,82500],["2022-12-08",10533.33,10703.23,9938.71,9938.71,3300],["2022-12-09",12062.37,12062.37,10448.39,10448.39,2300],["2022-12-12",10193.55,10703.23,9174.19,9598.92,29700],["2022-12-13",10873.12,10873.12,8154.84,8919.35,37900],["2022-12-14",9344.09,9344.09,8409.68,8494.62,2000],["2022-12-15",8154.84,9089.25,8154.84,8494.62,10200],["2022-12-16",8749.46,9344.09,7900.0,8919.35,20300],["2022-12-19",9598.92,9598.92,8494.62,8494.62,9400],["2022-12-20",8239.78,8324.73,7815.05,8154.84,12800],["2022-12-21",8919.35,9344.09,8069.89,8069.89,5300],["2022-12-22",9004.3,9004.3,8324.73,8494.62,900],["2022-12-23",9174.19,9259.14,8409.68,8494.62,8100],["2022-12-26",8834.41,8834.41,8494.62,8494.62,900],["2022-12-27",8494.62,8494.62,8494.62,8494.62,300],["2022-12-28",8494.62,8494.62,8154.84,8494.62,1200],["2022-12-29",8494.62,9429.03,8494.62,8494.62,2700],["2022-12-30",8409.68,8494.62,8069.89,8154.84,7300],["2023-01-03",8749.46,8834.41,8494.62,8494.62,11000],["2023-01-04",8494.62,8664.52,8494.62,8579.57,5800],["2023-01-05",8664.52,8664.52,8494.62,8664.52,10300],["2023-01-06",8664.52,8834.41,8409.68,8409.68,7500],["2023-01-09",8749.46,8834.41,8324.73,8494.62,4800],["2023-01-10",8664.52,8664.52,8409.68,8409.68,1100],["2023-01-11",8324.73,9429.03,8324.73,9259.14,45100],["2023-01-12",9513.98,9513.98,8834.41,9004.3,4100],["2023-01-13",9259.14,9344.09,8834.41,8834.41,3600],["2023-01-16",9004.3,9344.09,8579.57,8919.35,5800],["2023-01-17",9004.3,9174.19,8579.57,9089.25,900],["2023-01-18",9938.71,9938.71,8919.35,9174.19,1800],["2023-01-19",9259.14,9344.09,8834.41,9344.09,12100],["2023-01-27",10023.66,10023.66,8494.62,8664.52,8100],["2023-01-30",9174.19,9174.19,8834.41,8834.41,2900],["2023-01-31",9429.03,9429.03,8579.57,9004.3,4800],["2023-02-01",9089.25,9174.19,8579.57,8749.46,16500],["2023-02-02",8749.46,8749.46,8664.52,8664.52,500],["2023-02-03",8664.52,8664.52,8494.62,8494.62,2600],["2023-02-06",8834.41,9089.25,8154.84,8664.52,6300],["2023-02-07",9089.25,9089.25,8494.62,8494.62,2600],["2023-02-08",8919.35,9598.92,8919.35,8919.35,4500],["2023-02-09",9259.14,9259.14,8834.41,8834.41,8700],["2023-02-10",9089.25,9344.09,8919.35,8919.35,18500],["2023-02-13",9344.09,9938.71,8749.46,8749.46,6100],["2023-02-14",9089.25,9089.25,9089.25,9089.25,100],["2023-02-15",8749.46,8834.41,8749.46,8749.46,7700],["2023-02-16",9174.19,9853.76,8834.41,8834.41,2900],["2023-02-17",9089.25,9089.25,8919.35,8919.35,1400],["2023-02-20",9174.19,9174.19,8749.46,8919.35,10300],["2023-02-21",9259.14,9344.09,9004.3,9259.14,45300],["2023-02-22",9344.09,10193.55,9174.19,9344.09,56100],["2023-02-23",10193.55,10193.55,9259.14,9513.98,17900],["2023-02-24",9513.98,9513.98,9174.19,9259.14,4300],["2023-02-27",9768.82,9768.82,9089.25,9429.03,28200],["2023-02-28",9513.98,9768.82,9513.98,9683.87,300],["2023-03-01",10023.66,10023.66,9174.19,9513.98,7500],["2023-03-02",9768.82,9768.82,9259.14,9683.87,4800],["2023-03-03",9853.76,9853.76,9344.09,9429.03,10600],["2023-03-06",9938.71,9938.71,9683.87,9938.71,29500],["2023-03-07",10108.6,10108.6,9598.92,9683.87,4800],["2023-03-08",9683.87,10023.66,9683.87,10023.66,5300],["2023-03-09",10023.66,10023.66,9683.87,9768.82,2500],["2023-03-10",10023.66,10023.66,10023.66,10023.66,100],["2023-03-13",10108.6,10363.44,9513.98,9513.98,4800],["2023-03-14",9938.71,9938.71,9174.19,9768.82,17300],["2023-03-15",9938.71,9938.71,9174.19,9174.19,39100],["2023-03-16",9089.25,9089.25,9004.3,9089.25,12900],["2023-03-17",10023.66,10023.66,9004.3,9004.3,10400],["2023-03-20",9344.09,9853.76,9089.25,9089.25,9900],["2023-03-21",9513.98,9513.98,9513.98,9513.98,300],["2023-03-22",10023.66,10023.66,10023.66,10023.66,100],["2023-03-23",9174.19,9513.98,9174.19,9513.98,700],["2023-03-24",9429.03,9429.03,9089.25,9089.25,1000],["2023-03-27",9598.92,9598.92,9174.19,9174.19,600],["2023-03-28",9259.14,9259.14,9004.3,9174.19,900],["2023-03-29",8749.46,9259.14,8749.46,9259.14,1500],["2023-03-30",9344.09,9344.09,9344.09,9344.09,600],["2023-03-31",9429.03,9429.03,9259.14,9259.14,900],["2023-04-03",8919.35,9259.14,8919.35,8919.35,14100],["2023-04-04",9344.09,9344.09,8834.41,8834.41,1500],["2023-04-05",9344.09,9344.09,8834.41,9089.25,36800],["2023-04-06",9768.82,9768.82,9598.92,9598.92,1200],["2023-04-07",10023.66,10023.66,8919.35,9259.14,2100],["2023-04-10",10023.66,10023.66,8834.41,9174.19,6700],["2023-04-11",9513.98,9513.98,9513.98,9513.98,100],["2023-04-12",9598.92,9598.92,9089.25,9089.25,10800],["2023-04-13",9344.09,9344.09,8834.41,9089.25,2600],["2023-04-14",9004.3,9089.25,9004.3,9089.25,1500],["2023-04-17",9174.19,9344.09,8749.46,9089.25,6900],["2023-04-18",9259.14,9259.14,8834.41,8834.41,1900],["2023-04-19",8919.35,10278.49,8919.35,10278.49,75900],["2023-04-20",11467.74,11552.69,10618.28,11552.69,109500],["2023-04-21",12317.2,12741.94,11807.53,12232.26,81500],["2023-04-24",14016.13,14016.13,11043.01,11043.01,44800],["2023-04-25",11043.01,11043.01,10533.33,10533.33,29100],["2023-04-26",11212.9,11892.47,10703.23,11722.58,42500],["2023-04-27",10618.28,11892.47,10618.28,11212.9,13200],["2023-04-28",11382.8,11467.74,10873.12,10873.12,21100],["2023-05-04",11467.74,11467.74,10618.28,11382.8,11700],["2023-05-05",11297.85,11297.85,10873.12,10873.12,10400],["2023-05-08",12656.99,12656.99,10703.23,11043.01,11300],["2023-05-09",11467.74,11467.74,10618.28,11212.9,18700],["2023-05-10",11212.9,11212.9,10363.44,11043.01,22200],["2023-05-11",11043.01,11043.01,10703.23,10703.23,5000],["2023-05-12",11212.9,11212.9,10363.44,10363.44,23400],["2023-05-15",11043.01,11043.01,10873.12,10958.06,1100],["2023-05-16",11043.01,11043.01,10448.39,10618.28,21100],["2023-05-17",10873.12,10873.12,10448.39,10448.39,800],["2023-05-18",11043.01,11043.01,10533.33,10533.33,6700],["2023-05-19",10873.12,10873.12,10278.49,10703.23,9400],["2023-05-22",9174.19,10958.06,9174.19,10618.28,14300],["2023-05-23",10873.12,10873.12,10448.39,10448.39,9600],["2023-05-24",10958.06,10958.06,10533.33,10873.12,1300],["2023-05-25",10448.39,10448.39,10193.55,10193.55,4500],["2023-05-26",10703.23,10788.17,10363.44,10788.17,3000],["2023-05-29",11043.01,11382.8,9429.03,11382.8,51700],["2023-05-30",11892.47,12487.1,11467.74,12487.1,152700],["2023-05-31",13506.45,13506.45,12317.2,12317.2,17200],["2023-06-01",12741.94,12741.94,12062.37,12062.37,15900],["2023-06-02",13251.61,13251.61,12317.2,12572.04,130600],["2023-06-05",13166.67,13166.67,12487.1,12487.1,18000],["2023-06-06",12402.15,12656.99,12402.15,12656.99,1800],["2023-06-07",12572.04,13166.67,12402.15,12572.04,10000],["2023-06-08",12656.99,12656.99,12147.31,12232.26,8800],["2023-06-09",11892.47,12317.2,11892.47,12232.26,1500],["2023-06-12",12147.31,12402.15,11892.47,12402.15,1600],["2023-06-13",13676.34,13676.34,13166.67,13166.67,600],["2023-06-14",12147.31,12402.15,11892.47,11892.47,12200],["2023-06-15",11892.47,12487.1,11892.47,12487.1,1300],["2023-06-16",12487.1,12487.1,11892.47,12062.37,10600],["2023-06-19",11467.74,11977.42,11467.74,11977.42,700],["2023-06-20",11382.8,11552.69,11297.85,11552.69,8900],["2023-06-21",12232.26,12232.26,11467.74,11467.74,1100],["2023-06-22",12147.31,12147.31,11467.74,11467.74,5900],["2023-06-23",11552.69,11552.69,11467.74,11467.74,9500],["2023-06-26",11807.53,11807.53,11382.8,11382.8,3100],["2023-06-27",11212.9,11467.74,11043.01,11212.9,21000],["2023-06-28",11382.8,11382.8,11127.96,11212.9,700],["2023-06-29",11212.9,11467.74,11212.9,11467.74,700],["2023-06-30",11467.74,11467.74,11043.01,11043.01,700],["2023-07-03",11043.01,11467.74,11043.01,11467.74,9700],["2023-07-04",11637.63,11637.63,11212.9,11297.85,6600],["2023-07-05",11212.9,11212.9,11127.96,11127.96,12500],["2023-07-06",12656.99,12656.99,11297.85,11722.58,9100],["2023-07-07",11552.69,11552.69,11552.69,11552.69,0],["2023-07-10",11552.69,11552.69,11552.69,11552.69,0],["2023-07-11",11043.01,11892.47,11043.01,11212.9,29800],["2023-07-12",11722.58,11722.58,11127.96,11127.96,26800],["2023-07-13",11552.69,11552.69,11127.96,11212.9,11400],["2023-07-14",11127.96,11212.9,11043.01,11043.01,13200],["2023-07-17",11127.96,11127.96,10873.12,11043.01,16000],["2023-07-18",11382.8,11382.8,9683.87,11043.01,10000],["2023-07-19",10958.06,11043.01,10873.12,11043.01,6600],["2023-07-20",10958.06,10958.06,10873.12,10873.12,3200],["2023-07-21",10873.12,11043.01,10703.23,10958.06,6300],["2023-07-24",10788.17,10788.17,10788.17,10788.17,1400],["2023-07-25",10788.17,11467.74,10788.17,11297.85,34100],["2023-07-26",11127.96,11552.69,11127.96,11127.96,1700],["2023-07-27",11297.85,11297.85,11043.01,11297.85,8600],["2023-07-28",11043.01,12826.88,11043.01,11382.8,63900],["2023-07-31",10788.17,11043.01,10703.23,11043.01,6800],["2023-08-01",10958.06,11382.8,10958.06,10958.06,15800],["2023-08-02",11127.96,11127.96,11127.96,11127.96,0],["2023-08-03",10873.12,11297.85,10873.12,11297.85,13300],["2023-08-04",11127.96,11212.9,10873.12,11212.9,5600],["2023-08-07",11043.01,11467.74,10958.06,10958.06,14700],["2023-08-08",11382.8,11382.8,10958.06,11212.9,3100],["2023-08-09",10958.06,11382.8,10788.17,11382.8,7500],["2023-08-10",11382.8,11382.8,11043.01,11043.01,4600],["2023-08-11",10873.12,11127.96,10873.12,10873.12,7200],["2023-08-14",11297.85,11297.85,11043.01,11043.01,5100],["2023-08-15",11127.96,11297.85,10958.06,11297.85,15100],["2023-08-16",11297.85,11297.85,10873.12,11297.85,11700],["2023-08-17",11043.01,11043.01,10958.06,10958.06,3000],["2023-08-18",10958.06,11297.85,10618.28,11297.85,9200],["2023-08-21",10873.12,11212.9,10873.12,11212.9,2000],["2023-08-22",11297.85,11892.47,11043.01,11043.01,10600],["2023-08-23",11212.9,11212.9,11212.9,11212.9,2600],["2023-08-24",11297.85,11297.85,11297.85,11297.85,961200],["2023-08-25",11212.9,11212.9,11043.01,11043.01,1200],["2023-08-28",11212.9,11212.9,11212.9,11212.9,2600],["2023-08-29",11212.9,11212.9,10873.12,11043.01,4800],["2023-08-30",10873.12,10873.12,10873.12,10873.12,2400],["2023-08-31",11043.01,11382.8,10958.06,11043.01,29600],["2023-09-05",11043.01,11043.01,11043.01,11043.01,1700],["2023-09-06",11382.8,12656.99,11043.01,11467.74,100400],["2023-09-07",12317.2,13336.56,11552.69,12062.37,80100],["2023-09-08",12317.2,12911.83,11127.96,11552.69,185200],["2023-09-11",11127.96,11892.47,11127.96,11467.74,16900],["2023-09-12",11043.01,11552.69,11043.01,11467.74,125300],["2023-09-13",10958.06,11127.96,10873.12,11127.96,12300],["2023-09-14",10958.06,10958.06,10873.12,10958.06,143800],["2023-09-15",10958.06,11297.85,10873.12,11127.96,11900],["2023-09-18",10873.12,10873.12,10873.12,10873.12,7300],["2023-09-19",10873.12,11297.85,10703.23,11297.85,4100],["2023-09-20",9938.71,11043.01,9938.71,11043.01,18600],["2023-09-21",10703.23,10703.23,10618.28,10618.28,5600],["2023-09-22",10618.28,11127.96,10448.39,10958.06,39500],["2023-09-25",10618.28,10958.06,10533.33,10958.06,3900],["2023-09-26",10618.28,10958.06,10618.28,10958.06,35000],["2023-09-27",10873.12,10873.12,10873.12,10873.12,100],["2023-09-28",10618.28,10873.12,10618.28,10873.12,12400],["2023-09-29",10703.23,10703.23,10703.23,10703.23,200],["2023-10-02",10958.06,11043.01,10958.06,11043.01,1000],["2023-10-03",10363.44,10873.12,10363.44,10873.12,1300],["2023-10-04",10278.49,10873.12,10193.55,10873.12,4800],["2023-10-05",10363.44,10363.44,10363.44,10363.44,700],["2023-10-06",10533.33,10873.12,10363.44,10873.12,2500],["2023-10-09",11043.01,11043.01,10363.44,10958.06,2100],["2023-10-10",10958.06,10958.06,10618.28,10618.28,800],["2023-10-11",11043.01,11043.01,10618.28,10958.06,16200],["2023-10-12",11043.01,11043.01,11043.01,11043.01,0],["2023-10-13",10448.39,10958.06,10448.39,10958.06,1100],["2023-10-16",11043.01,11043.01,10618.28,10618.28,2200],["2023-10-17",10703.23,10873.12,10278.49,10788.17,3000],["2023-10-18",10618.28,10618.28,10618.28,10618.28,0],["2023-10-19",10788.17,10958.06,10533.33,10533.33,4700],["2023-10-20",10703.23,10703.23,10703.23,10703.23,1000],["2023-10-23",10958.06,11043.01,10618.28,10618.28,6700],["2023-10-24",10618.28,10618.28,10533.33,10618.28,8000],["2023-10-25",10618.28,10618.28,10618.28,10618.28,1100],["2023-10-26",10533.33,10618.28,10108.6,10618.28,8800],["2023-10-27",10363.44,10533.33,10363.44,10533.33,3200],["2023-10-30",10533.33,10618.28,10533.33,10618.28,2800],["2023-10-31",10108.6,10533.33,10108.6,10533.33,1200],["2023-11-01",10108.6,10448.39,10108.6,10448.39,4400],["2023-11-02",10958.06,10958.06,10958.06,10958.06,1000],["2023-11-03",10193.55,10448.39,10193.55,10448.39,9800],["2023-11-06",10618.28,10873.12,10193.55,10873.12,14800],["2023-11-07",10703.23,10788.17,10703.23,10788.17,19000],["2023-11-08",10788.17,10788.17,10193.55,10703.23,6000],["2023-11-09",11043.01,11043.01,11043.01,11043.01,10000],["2023-11-10",10873.12,10873.12,10363.44,10873.12,4900],["2023-11-13",10703.23,10703.23,10703.23,10703.23,0],["2023-11-14",10363.44,10618.28,10363.44,10363.44,3900],["2023-11-15",10703.23,10958.06,10278.49,10278.49,3500],["2023-11-16",10278.49,10278.49,10108.6,10108.6,20000],["2023-11-17",10193.55,10533.33,10193.55,10533.33,1000],["2023-11-20",10703.23,10703.23,10703.23,10703.23,500],["2023-11-21",9598.92,10533.33,9598.92,10533.33,2600],["2023-11-22",10533.33,11043.01,10533.33,10873.12,22200],["2023-11-23",10958.06,10958.06,10278.49,10278.49,1500],["2023-11-24",10108.6,10703.23,10108.6,10703.23,4000],["2023-11-27",10703.23,10788.17,10703.23,10788.17,500],["2023-11-28",10193.55,10703.23,10108.6,10533.33,1800],["2023-11-29",10193.55,10193.55,10108.6,10108.6,1400],["2023-11-30",10788.17,10788.17,10193.55,10193.55,2600],["2023-12-01",10193.55,10618.28,10108.6,10618.28,3700],["2023-12-04",9598.92,10448.39,9598.92,10448.39,4300],["2023-12-05",10448.39,10703.23,9938.71,9938.71,2000],["2023-12-06",10278.49,10278.49,10278.49,10278.49,0],["2023-12-07",10108.6,10873.12,10023.66,10448.39,1156700],["2023-12-08",10873.12,10873.12,10193.55,10193.55,4600],["2023-12-11",10703.23,10703.23,10193.55,10193.55,12000],["2023-12-12",10193.55,10193.55,10193.55,10193.55,3400],["2023-12-13",10193.55,10193.55,10108.6,10108.6,4300],["2023-12-14",10108.6,10533.33,10023.66,10533.33,800],["2023-12-15",10023.66,10023.66,10023.66,10023.66,900],["2023-12-18",10278.49,10703.23,10193.55,10618.28,533400],["2023-12-19",10193.55,10703.23,10193.55,10703.23,2600],["2023-12-20",10618.28,10618.28,10618.28,10618.28,500],["2023-12-21",10193.55,10618.28,10193.55,10618.28,2000],["2023-12-22",10448.39,10703.23,10448.39,10618.28,700],["2023-12-25",10533.33,10788.17,10533.33,10788.17,1000],["2023-12-26",10618.28,10618.28,10618.28,10618.28,300],["2023-12-27",10618.28,10618.28,10618.28,10618.28,0],["2023-12-28",10618.28,10703.23,10618.28,10703.23,600],["2023-12-29",10618.28,10703.23,10448.39,10703.23,1800],["2024-01-02",10278.49,10363.44,10193.55,10193.55,16000],["2024-01-03",10193.55,10533.33,10193.55,10533.33,700],["2024-01-04",10193.55,10193.55,10193.55,10193.55,5500],["2024-01-05",10193.55,10193.55,10193.55,10193.55,0],["2024-01-08",10448.39,10618.28,10278.49,10278.49,900],["2024-01-09",10193.55,10618.28,10108.6,10618.28,3500],["2024-01-10",10193.55,10363.44,10193.55,10363.44,1200],["2024-01-11",10193.55,10193.55,10193.55,10193.55,9000],["2024-01-12",10108.6,10193.55,10108.6,10193.55,1400],["2024-01-15",10193.55,10193.55,10193.55,10193.55,1100],["2024-01-16",10533.33,10618.28,9683.87,9683.87,7700],["2024-01-17",9938.71,10193.55,9938.71,10193.55,5300],["2024-01-18",9938.71,9938.71,9938.71,9938.71,1500],["2024-01-19",10448.39,10448.39,10448.39,10448.39,100],["2024-01-22",9768.82,10193.55,9598.92,10193.55,11200],["2024-01-23",10193.55,10193.55,9938.71,10023.66,6600],["2024-01-24",9938.71,9938.71,9683.87,9683.87,3500],["2024-01-25",10108.6,10193.55,9598.92,9598.92,107100],["2024-01-26",10108.6,10193.55,10108.6,10193.55,3800],["2024-01-29",10108.6,10108.6,10108.6,10108.6,500],["2024-01-30",10108.6,10193.55,10108.6,10193.55,1000],["2024-01-31",9513.98,10193.55,9513.98,10193.55,600],["2024-02-01",10108.6,10108.6,10108.6,10108.6,500],["2024-02-02",10108.6,10193.55,10108.6,10193.55,700],["2024-02-05",10023.66,10023.66,10023.66,10023.66,200],["2024-02-06",9598.92,9598.92,9429.03,9429.03,4000],["2024-02-07",9429.03,10023.66,9429.03,10023.66,1400],["2024-02-15",10448.39,10448.39,10023.66,10023.66,10800],["2024-02-16",10023.66,10193.55,10023.66,10023.66,6700],["2024-02-19",9938.71,10023.66,9598.92,10023.66,5000],["2024-02-20",9598.92,9768.82,9598.92,9768.82,7100],["2024-02-21",9768.82,9768.82,9598.92,9598.92,15400],["2024-02-22",9598.92,10023.66,9598.92,9853.76,1500],["2024-02-23",9853.76,9853.76,9853.76,9853.76,0],["2024-02-26",9938.71,9938.71,9683.87,9938.71,1300],["2024-02-27",10023.66,10023.66,9853.76,9853.76,31300],["2024-02-28",9938.71,9938.71,9938.71,9938.71,0],["2024-02-29",9598.92,9938.71,9598.92,9938.71,6200],["2024-03-01",9938.71,9938.71,9768.82,9938.71,6100],["2024-03-04",9938.71,9938.71,9938.71,9938.71,2900],["2024-03-05",9938.71,9938.71,9768.82,9768.82,6300],["2024-03-06",9938.71,10108.6,9938.71,10108.6,6600],["2024-03-07",11297.85,11297.85,10788.17,10788.17,1000],["2024-03-08",10533.33,11043.01,10023.66,10618.28,21300],["2024-03-11",10703.23,10703.23,10193.55,10618.28,2100],["2024-03-12",10363.44,10618.28,10363.44,10618.28,1000],["2024-03-13",10703.23,10703.23,10363.44,10533.33,600],["2024-03-14",10023.66,10533.33,10023.66,10108.6,2000],["2024-03-15",8834.41,10533.33,8834.41,10023.66,4300],["2024-03-18",10618.28,10618.28,10533.33,10618.28,2500],["2024-03-19",10618.28,10618.28,10618.28,10618.28,0],["2024-03-20",10193.55,10618.28,10193.55,10533.33,1800],["2024-03-21",10448.39,10533.33,10023.66,10533.33,3900],["2024-03-22",10363.44,10363.44,10108.6,10363.44,4100],["2024-03-25",10873.12,10873.12,10618.28,10618.28,15000],["2024-03-26",10703.23,10703.23,10703.23,10703.23,0],["2024-03-27",10448.39,10448.39,10448.39,10448.39,8600],["2024-03-28",10448.39,10533.33,10448.39,10533.33,600],["2024-03-29",10533.33,10533.33,10533.33,10533.33,0],["2024-04-01",10533.33,10533.33,10533.33,10533.33,1900],["2024-04-02",10193.55,10193.55,10193.55,10193.55,700],["2024-04-03",10108.6,10363.44,10023.66,10363.44,4900],["2024-04-04",10193.55,10193.55,10193.55,10193.55,1000],["2024-04-05",9768.82,10363.44,9768.82,10363.44,700],["2024-04-08",10363.44,10363.44,10363.44,10363.44,500],["2024-04-09",10193.55,10193.55,10193.55,10193.55,200000],["2024-04-10",10193.55,10193.55,10193.55,10193.55,500],["2024-04-11",10193.55,10193.55,10193.55,10193.55,1000],["2024-04-12",10193.55,10193.55,10023.66,10193.55,3200],["2024-04-15",10193.55,10193.55,10108.6,10108.6,200],["2024-04-16",9344.09,10193.55,9344.09,10193.55,3300],["2024-04-17",10193.55,10873.12,10193.55,10873.12,63000],["2024-04-19",10023.66,10533.33,10023.66,10363.44,3000],["2024-04-22",10618.28,10618.28,10618.28,10618.28,500],["2024-04-23",10278.49,11127.96,9259.14,10788.17,16900],["2024-04-24",10788.17,10788.17,10788.17,10788.17,5000],["2024-04-25",10788.17,10788.17,10788.17,10788.17,500],["2024-04-26",10193.55,10703.23,10193.55,10193.55,28500],["2024-05-02",10618.28,10618.28,10618.28,10618.28,0],["2024-05-03",10618.28,10618.28,10618.28,10618.28,0],["2024-05-06",10618.28,10618.28,10618.28,10618.28,700],["2024-05-07",9598.92,10618.28,9598.92,10193.55,7500],["2024-05-08",10193.55,10193.55,10193.55,10193.55,3700],["2024-05-09",10193.55,10193.55,10193.55,10193.55,0],["2024-05-10",9089.25,10448.39,9089.25,10448.39,16200],["2024-05-13",9853.76,10108.6,9683.87,9683.87,6500],["2024-05-14",9768.82,9768.82,9598.92,9598.92,4500],["2024-05-15",9768.82,9853.76,9429.03,9853.76,7600],["2024-05-16",10108.6,10193.55,9683.87,9768.82,6600],["2024-05-17",9853.76,10108.6,9768.82,10023.66,7600],["2024-05-20",10023.66,10363.44,10023.66,10023.66,5000],["2024-05-21",10023.66,10193.55,9513.98,10193.55,7000],["2024-05-22",9938.71,10363.44,9938.71,10193.55,5700],["2024-05-23",9683.87,10108.6,9683.87,10108.6,20500],["2024-05-24",10108.6,10108.6,10023.66,10023.66,5300],["2024-05-27",10023.66,10193.55,10023.66,10023.66,4100],["2024-05-28",10533.33,10533.33,9938.71,10193.55,3200],["2024-05-29",9768.82,10108.6,9768.82,10108.6,5400],["2024-05-30",9853.76,10108.6,9853.76,10108.6,900],["2024-05-31",10023.66,10023.66,10023.66,10023.66,100],["2024-06-03",10533.33,10533.33,10448.39,10448.39,2100],["2024-06-04",10023.66,10193.55,10023.66,10193.55,2500],["2024-06-05",10448.39,10448.39,10108.6,10448.39,3500],["2024-06-06",10278.49,10278.49,10278.49,10278.49,600],["2024-06-07",10278.49,10278.49,10193.55,10193.55,5400],["2024-06-10",10278.49,10278.49,9853.76,9853.76,1600],["2024-06-11",10023.66,10193.55,10023.66,10193.55,1400],["2024-06-12",10108.6,10108.6,9853.76,9853.76,18500],["2024-06-13",9853.76,10108.6,9853.76,9853.76,34100],["2024-06-14",9853.76,9853.76,9768.82,9768.82,13000],["2024-06-17",9683.87,9853.76,9683.87,9683.87,10200],["2024-06-18",9853.76,9853.76,9683.87,9768.82,19800],["2024-06-19",9683.87,9768.82,9598.92,9768.82,4600],["2024-06-20",9768.82,10873.12,9768.82,10533.33,108600],["2024-06-21",10703.23,11807.53,10703.23,11807.53,292900],["2024-06-24",12317.2,12741.94,10958.06,10958.06,123200],["2024-06-25",11467.74,11467.74,10533.33,10873.12,309200],["2024-06-26",10958.06,11043.01,10363.44,10363.44,85900],["2024-06-27",10363.44,10448.39,10108.6,10278.49,36400],["2024-06-28",10193.55,10278.49,9938.71,10193.55,47900],["2024-07-01",10108.6,10193.55,9768.82,10108.6,11000],["2024-07-02",10193.55,10193.55,9853.76,10193.55,15600],["2024-07-03",10448.39,10448.39,10023.66,10023.66,10900],["2024-07-04",10193.55,10193.55,9938.71,10193.55,60200],["2024-07-05",9938.71,10703.23,9938.71,10448.39,43400],["2024-07-08",10618.28,11043.01,10363.44,10363.44,2800],["2024-07-09",10108.6,10363.44,10108.6,10278.49,38300],["2024-07-10",10193.55,10533.33,10193.55,10533.33,3300],["2024-07-11",10278.49,10278.49,10023.66,10023.66,24300],["2024-07-12",10023.66,10193.55,10023.66,10108.6,4400],["2024-07-15",10193.55,10193.55,10023.66,10108.6,9100],["2024-07-16",10023.66,10193.55,9938.71,10193.55,12500],["2024-07-17",10023.66,10108.6,9853.76,9853.76,28100],["2024-07-18",9768.82,10108.6,9768.82,10108.6,31700],["2024-07-19",10193.55,10193.55,9768.82,9768.82,15400],["2024-07-22",10193.55,10958.06,9938.71,10193.55,14900],["2024-07-23",10363.44,10618.28,9174.19,10108.6,12900],["2024-07-24",10108.6,10193.55,9429.03,9853.76,14800],["2024-07-25",10023.66,10023.66,9768.82,9768.82,8100],["2024-07-26",10108.6,10108.6,10023.66,10108.6,2500],["2024-07-29",10108.6,10108.6,9853.76,10108.6,23200],["2024-07-30",10108.6,10108.6,9853.76,10023.66,2700],["2024-07-31",10023.66,10023.66,9768.82,10023.66,18300],["2024-08-01",10108.6,10193.55,9683.87,9683.87,11300],["2024-08-02",9938.71,10023.66,9683.87,9853.76,3900],["2024-08-05",9768.82,10023.66,9513.98,9768.82,18800],["2024-08-06",10023.66,10193.55,9938.71,9938.71,30400],["2024-08-07",10023.66,10023.66,9938.71,10023.66,3000],["2024-08-08",10023.66,10023.66,9598.92,10023.66,6200],["2024-08-09",9683.87,10023.66,9683.87,10023.66,10300],["2024-08-12",9853.76,9853.76,9683.87,9683.87,3200],["2024-08-13",9938.71,9938.71,9683.87,9683.87,200],["2024-08-14",9768.82,9938.71,9683.87,9938.71,4400],["2024-08-15",10023.66,10023.66,9683.87,9853.76,4300],["2024-08-16",9683.87,9853.76,9683.87,9853.76,6100],["2024-08-19",9768.82,9768.82,9683.87,9683.87,31500],["2024-08-20",9683.87,9683.87,9598.92,9598.92,32300],["2024-08-21",9683.87,9683.87,9344.09,9513.98,86900],["2024-08-22",9598.92,9598.92,9429.03,9429.03,2900],["2024-08-23",9429.03,9429.03,9429.03,9429.03,5000],["2024-08-26",9598.92,9598.92,9429.03,9429.03,5900],["2024-08-27",9513.98,9513.98,9344.09,9513.98,7900],["2024-08-28",9344.09,9429.03,9344.09,9429.03,16900],["2024-08-29",9344.09,9598.92,9259.14,9344.09,5400],["2024-08-30",9344.09,9513.98,9344.09,9429.03,4600],["2024-09-04",9683.87,9853.76,9683.87,9683.87,6300],["2024-09-05",9344.09,9344.09,9344.09,9344.09,394900],["2024-09-06",9344.09,9344.09,9344.09,9344.09,117600],["2024-09-09",9344.09,9344.09,9344.09,9344.09,0],["2024-09-10",9513.98,9513.98,9174.19,9344.09,7400],["2024-09-11",9089.25,9344.09,9089.25,9344.09,2500],["2024-09-12",9344.09,9344.09,9344.09,9344.09,1200],["2024-09-13",9174.19,9344.09,9174.19,9344.09,282800],["2024-09-16",9344.09,9344.09,9344.09,9344.09,0],["2024-09-17",9429.03,9429.03,9344.09,9344.09,228200],["2024-09-18",9598.92,9683.87,9344.09,9344.09,5700],["2024-09-19",9598.92,9598.92,9259.14,9513.98,2600],["2024-09-20",9598.92,9768.82,9174.19,9259.14,6100],["2024-09-23",9174.19,9513.98,9174.19,9429.03,142200],["2024-09-24",9259.14,9344.09,9259.14,9344.09,1100],["2024-09-25",9598.92,9598.92,9344.09,9344.09,361300],["2024-09-26",9259.14,9344.09,9259.14,9344.09,4100],["2024-09-27",9344.09,9513.98,9344.09,9429.03,2500],["2024-09-30",9344.09,9344.09,9089.25,9089.25,7500],["2024-10-01",9174.19,9344.09,9174.19,9344.09,3400],["2024-10-02",9259.14,9259.14,9259.14,9259.14,0],["2024-10-03",9259.14,9259.14,9259.14,9259.14,11600],["2024-10-04",9513.98,9598.92,9004.3,9259.14,7100],["2024-10-07",9259.14,9259.14,9259.14,9259.14,0],["2024-10-08",9004.3,9344.09,9004.3,9004.3,2500],["2024-10-09",9259.14,9344.09,9259.14,9344.09,300],["2024-10-10",9344.09,9344.09,9344.09,9344.09,5200],["2024-10-11",9344.09,9344.09,9344.09,9344.09,0],["2024-10-14",9344.09,9344.09,9344.09,9344.09,0],["2024-10-15",8919.35,8919.35,8494.62,8494.62,2000],["2024-10-16",8494.62,8494.62,8494.62,8494.62,1300],["2024-10-17",8919.35,9344.09,8919.35,9344.09,1600],["2024-10-18",9174.19,9174.19,9174.19,9174.19,0],["2024-10-21",9174.19,9344.09,9174.19,9344.09,2000],["2024-10-22",9344.09,9344.09,9344.09,9344.09,1100],["2024-10-23",9344.09,9344.09,9344.09,9344.09,100],["2024-10-24",9344.09,9344.09,9344.09,9344.09,600],["2024-10-25",9259.14,9259.14,9259.14,9259.14,200],["2024-10-28",9259.14,9259.14,9259.14,9259.14,100],["2024-10-29",9259.14,9259.14,9259.14,9259.14,100],["2024-10-30",9174.19,9174.19,8919.35,8919.35,1800],["2024-10-31",9259.14,9259.14,9089.25,9089.25,150200],["2024-11-01",9174.19,9174.19,9174.19,9174.19,100],["2024-11-04",9089.25,9089.25,8919.35,8919.35,1300],["2024-11-05",9004.3,9004.3,8664.52,8664.52,4600],["2024-11-06",9004.3,9004.3,9004.3,9004.3,600],["2024-11-07",8749.46,8919.35,8494.62,8919.35,2400],["2024-11-08",8749.46,8749.46,8749.46,8749.46,1800],["2024-11-11",8749.46,9174.19,8749.46,9174.19,3000],["2024-11-12",9089.25,9089.25,8494.62,9089.25,8200],["2024-11-13",9089.25,9174.19,8069.89,8919.35,19000],["2024-11-14",8494.62,8919.35,8239.78,8919.35,13700],["2024-11-15",8834.41,8834.41,8154.84,8749.46,34500],["2024-11-18",8494.62,8919.35,8324.73,8919.35,42100],["2024-11-19",8749.46,9174.19,8494.62,8834.41,4500],["2024-11-20",8494.62,8834.41,8494.62,8834.41,2000],["2024-11-21",8494.62,8834.41,8069.89,8834.41,2900],["2024-11-22",8239.78,8749.46,8239.78,8749.46,1000],["2024-11-25",8664.52,8664.52,8494.62,8579.57,600],["2024-11-26",8579.57,8579.57,8494.62,8494.62,8300],["2024-11-27",8579.57,8579.57,8579.57,8579.57,300],["2024-11-28",8749.46,8749.46,8494.62,8494.62,3300],["2024-11-29",8664.52,8664.52,8664.52,8664.52,200],["2024-12-02",8664.52,8664.52,8664.52,8664.52,100],["2024-12-03",8664.52,8664.52,8494.62,8494.62,2100],["2024-12-04",8664.52,8664.52,8494.62,8494.62,1300],["2024-12-05",8494.62,8834.41,8494.62,8834.41,3500],["2024-12-06",8579.57,8749.46,8494.62,8664.52,3500],["2024-12-09",9004.3,9004.3,8664.52,8664.52,3600],["2024-12-10",9004.3,9004.3,8749.46,8834.41,6500],["2024-12-11",8919.35,8919.35,8749.46,8919.35,1900],["2024-12-12",8834.41,9174.19,8834.41,9004.3,24300],["2024-12-13",9004.3,9344.09,8834.41,8834.41,32200],["2024-12-16",8749.46,9174.19,8749.46,8919.35,4500],["2024-12-17",8749.46,8749.46,8579.57,8664.52,3400],["2024-12-18",8664.52,9344.09,8494.62,8579.57,342300],["2024-12-19",8664.52,8664.52,8324.73,8494.62,89400],["2024-12-20",8494.62,8494.62,8409.68,8494.62,21600],["2024-12-23",8494.62,8494.62,8409.68,8409.68,7900],["2024-12-24",8494.62,8919.35,8409.68,8494.62,20500],["2024-12-25",8494.62,8494.62,8324.73,8494.62,11900],["2024-12-26",8409.68,8579.57,8409.68,8494.62,43400],["2024-12-27",8494.62,8494.62,8324.73,8494.62,49600],["2024-12-30",8494.62,8494.62,8239.78,8409.68,18000],["2024-12-31",8409.68,8494.62,8324.73,8494.62,41400],["2025-01-02",8494.62,8494.62,8409.68,8409.68,4700],["2025-01-03",8324.73,8664.52,7645.16,8409.68,844500],["2025-01-06",8409.68,8409.68,8409.68,8409.68,100],["2025-01-07",8494.62,8494.62,7984.95,8154.84,26600],["2025-01-08",8239.78,8324.73,8069.89,8239.78,3700],["2025-01-09",8069.89,8324.73,7900.0,8324.73,19400],["2025-01-10",8324.73,8324.73,8324.73,8324.73,700],["2025-01-13",8239.78,8324.73,8154.84,8154.84,25300],["2025-01-14",8324.73,8324.73,8069.89,8154.84,24700],["2025-01-15",8409.68,8409.68,8154.84,8154.84,12200],["2025-01-16",8069.89,8324.73,8069.89,8324.73,12200],["2025-01-17",8069.89,8409.68,8069.89,8154.84,39800],["2025-01-20",8409.68,8409.68,8069.89,8069.89,16900],["2025-01-21",8239.78,8579.57,8239.78,8579.57,1600],["2025-01-22",8154.84,8579.57,8154.84,8579.57,15300],["2025-01-23",8579.57,8579.57,8069.89,8239.78,27800],["2025-01-24",8239.78,8494.62,8239.78,8239.78,12000],["2025-02-03",8324.73,8919.35,8324.73,8749.46,10100],["2025-02-04",8579.57,8664.52,8324.73,8324.73,6100],["2025-02-05",8409.68,8664.52,8324.73,8324.73,5500],["2025-02-06",8579.57,8579.57,8494.62,8494.62,400],["2025-02-07",8664.52,8749.46,8579.57,8579.57,7200],["2025-02-10",8749.46,8749.46,8749.46,8749.46,100],["2025-02-11",8749.46,9004.3,8749.46,8749.46,34400],["2025-02-12",8834.41,8919.35,8664.52,8664.52,6200],["2025-02-13",8919.35,8919.35,8494.62,8579.57,24400],["2025-02-14",8579.57,9429.03,8579.57,8919.35,17000],["2025-02-17",9004.3,9174.19,8919.35,8919.35,40400],["2025-02-18",9089.25,9768.82,9089.25,9344.09,29100],["2025-02-19",9598.92,9683.87,9429.03,9598.92,26200],["2025-02-20",9768.82,10363.44,9598.92,10023.66,55500],["2025-02-21",10448.39,10448.39,10023.66,10278.49,22400],["2025-02-24",10448.39,10958.06,10108.6,10108.6,45400],["2025-02-25",10533.33,10533.33,9853.76,10023.66,46100],["2025-02-26",10193.55,10193.55,9683.87,9938.71,31400],["2025-02-27",10193.55,10873.12,9853.76,10023.66,9100],["2025-02-28",10193.55,10193.55,9938.71,10193.55,16000],["2025-03-03",8664.52,10108.6,8664.52,9683.87,57000],["2025-03-04",9683.87,10363.44,9429.03,10023.66,23100],["2025-03-05",10108.6,10108.6,9513.98,9513.98,14300],["2025-03-06",10618.28,10618.28,9683.87,10023.66,23000],["2025-03-07",9853.76,9853.76,9598.92,9683.87,17500],["2025-03-10",10193.55,10193.55,9683.87,9768.82,7400],["2025-03-11",10108.6,10108.6,9683.87,9853.76,48000],["2025-03-12",10023.66,10023.66,9853.76,9853.76,42800],["2025-03-13",9768.82,10108.6,9768.82,9853.76,79900],["2025-03-14",9853.76,9853.76,9853.76,9853.76,18800],["2025-03-17",10108.6,10108.6,9853.76,9938.71,5600],["2025-03-18",10108.6,10108.6,9853.76,9853.76,16900],["2025-03-19",9938.71,9938.71,9768.82,9768.82,4100],["2025-03-20",9853.76,9938.71,9853.76,9853.76,14800],["2025-03-21",9853.76,9938.71,9853.76,9938.71,12100],["2025-03-24",10193.55,10193.55,9853.76,9853.76,12200],["2025-03-25",9853.76,9938.71,9853.76,9853.76,8200],["2025-03-26",10108.6,10193.55,9938.71,10193.55,26600],["2025-03-27",10278.49,10278.49,10108.6,10278.49,7200],["2025-03-28",10363.44,10363.44,10108.6,10108.6,2300],["2025-03-31",10533.33,10533.33,10108.6,10108.6,81700],["2025-04-01",9938.71,10193.55,9938.71,10108.6,68400],["2025-04-02",10533.33,10533.33,10193.55,10193.55,2200],["2025-04-03",9174.19,10193.55,9174.19,9683.87,183300],["2025-04-04",9429.03,9938.71,9429.03,9683.87,75600],["2025-04-08",9513.98,9683.87,9174.19,9174.19,91500],["2025-04-09",9089.25,9429.03,9004.3,9259.14,21400],["2025-04-10",10533.33,10533.33,9429.03,10023.66,84200],["2025-04-11",9598.92,9598.92,9429.03,9429.03,1500],["2025-04-14",9429.03,9429.03,9344.09,9344.09,52800],["2025-04-15",9344.09,9598.92,9344.09,9429.03,130400],["2025-04-16",9513.98,9513.98,9513.98,9513.98,400],["2025-04-17",9429.03,9429.03,9429.03,9429.03,19600],["2025-04-18",9598.92,9598.92,9429.03,9513.98,23100],["2025-04-21",9429.03,9429.03,9344.09,9344.09,32700],["2025-04-22",9429.03,9429.03,9344.09,9429.03,36000],["2025-04-23",9429.03,9598.92,9429.03,9513.98,39700],["2025-04-24",9513.98,10703.23,9513.98,10193.55,37200],["2025-04-25",10023.66,10703.23,10023.66,10533.33,162100],["2025-04-28",10448.39,11382.8,10448.39,11212.9,110800],["2025-04-29",11212.9,12147.31,11212.9,12062.37,139100],["2025-05-05",12147.31,12656.99,12062.37,12232.26,66900],["2025-05-06",12402.15,12402.15,11382.8,11637.63,46500],["2025-05-07",11552.69,11552.69,11043.01,11467.74,19700],["2025-05-08",11127.96,11467.74,11043.01,11467.74,10800],["2025-05-09",11127.96,11127.96,11127.96,11127.96,12300],["2025-05-12",12487.1,12487.1,11212.9,11722.58,30200],["2025-05-13",11637.63,11637.63,11127.96,11637.63,51600],["2025-05-14",11127.96,11722.58,11127.96,11297.85,11400],["2025-05-15",11127.96,11467.74,11127.96,11467.74,10800],["2025-05-16",11297.85,11552.69,11297.85,11382.8,15200],["2025-05-19",11297.85,12572.04,11297.85,12317.2,148900],["2025-05-20",11892.47,13336.56,11892.47,12911.83,208200],["2025-05-21",13081.72,13081.72,12317.2,12487.1,66500],["2025-05-22",12402.15,12572.04,12232.26,12317.2,45400],["2025-05-23",13591.4,13591.4,12487.1,12656.99,63400],["2025-05-26",12741.94,12741.94,12402.15,12402.15,53300],["2025-05-27",12572.04,12741.94,12487.1,12572.04,28900],["2025-05-28",12656.99,13421.51,12656.99,13421.51,142600],["2025-05-29",13421.51,13761.29,13421.51,13506.45,120500],["2025-05-30",13591.4,14695.7,13506.45,14016.13,253100],["2025-06-02",14440.86,14865.59,14440.86,14610.75,154600],["2025-06-03",14610.75,14695.7,14101.08,14270.97,105500],["2025-06-04",14355.91,14610.75,14270.97,14270.97,66400],["2025-06-05",14270.97,14780.65,14186.02,14695.7,169600],["2025-06-06",14525.81,14695.7,14355.91,14525.81,22500],["2025-06-09",14525.81,14695.7,14355.91,14355.91,74300],["2025-06-10",14440.86,14525.81,14186.02,14355.91,49300],["2025-06-11",14355.91,14525.81,14270.97,14525.81,56200],["2025-06-12",14525.81,14610.75,14355.91,14610.75,63100],["2025-06-13",14780.65,14865.59,14440.86,14780.65,120900],["2025-06-16",14780.65,15290.32,14780.65,15120.43,247000],["2025-06-17",15120.43,16651.61,14354.84,15120.43,107300],["2025-06-18",15216.13,15503.23,15120.43,15216.13,140700],["2025-06-19",15311.83,15311.83,14833.33,15120.43,53500],["2025-06-20",15024.73,15216.13,14546.24,14546.24,80300],["2025-06-23",14546.24,14641.94,13876.34,13876.34,130500],["2025-06-24",14067.74,14067.74,13780.65,13876.34,28800],["2025-06-25",13876.34,13876.34,13589.25,13876.34,21300],["2025-06-26",13780.65,14737.63,13684.95,14737.63,34000],["2025-06-27",14833.33,16364.52,14833.33,14929.03,46700],["2025-06-30",14833.33,14833.33,14163.44,14546.24,9800],["2025-07-01",14546.24,14546.24,14259.14,14354.84,15400],["2025-07-02",15981.72,15981.72,14259.14,14354.84,15900],["2025-07-03",14354.84,14354.84,14163.44,14259.14,21500],["2025-07-04",14259.14,14354.84,14163.44,14354.84,14800],["2025-07-07",14163.44,14163.44,14067.74,14067.74,38400],["2025-07-08",14163.44,14354.84,14067.74,14354.84,19000],["2025-07-09",14259.14,14354.84,14163.44,14163.44,13500],["2025-07-10",14163.44,14163.44,14067.74,14163.44,8300],["2025-07-11",14163.44,14163.44,13972.04,14067.74,10100],["2025-07-14",14067.74,14067.74,13780.65,13972.04,18700],["2025-07-15",13876.34,13972.04,13876.34,13876.34,11500],["2025-07-16",13876.34,13876.34,13780.65,13876.34,11800],["2025-07-17",13876.34,13972.04,13684.95,13780.65,22000],["2025-07-18",13876.34,13876.34,13493.55,13780.65,93600],["2025-07-21",13589.25,13589.25,13493.55,13493.55,7400],["2025-07-22",13589.25,13684.95,13493.55,13684.95,5600],["2025-07-23",13589.25,14546.24,13589.25,14546.24,44300],["2025-07-24",13684.95,14067.74,13684.95,14067.74,30800],["2025-07-25",14067.74,14163.44,13972.04,13972.04,50500],["2025-07-28",13876.34,14163.44,13780.65,14067.74,20400],["2025-07-29",13780.65,13780.65,13589.25,13589.25,30100],["2025-07-30",13684.95,14354.84,13684.95,13876.34,6100],["2025-07-31",13876.34,14067.74,13780.65,13876.34,4400],["2025-08-01",13876.34,13972.04,13780.65,13876.34,12000],["2025-08-04",13876.34,14067.74,13780.65,13972.04,5400],["2025-08-05",13972.04,13972.04,13684.95,13684.95,35700],["2025-08-06",13876.34,13876.34,13397.85,13493.55,65000],["2025-08-07",13589.25,13684.95,13493.55,13589.25,59300],["2025-08-08",13589.25,13589.25,13302.15,13397.85,83300],["2025-08-11",13397.85,13493.55,13206.45,13206.45,27200],["2025-08-12",13397.85,13397.85,13206.45,13302.15,43500],["2025-08-13",13206.45,13206.45,13015.05,13015.05,51900],["2025-08-14",13302.15,13302.15,12919.35,12919.35,60400],["2025-08-15",12919.35,13015.05,12632.26,12727.96,111700],["2025-08-18",12823.66,12823.66,12536.56,12536.56,59800],["2025-08-19",12727.96,12727.96,12153.76,12153.76,77900],["2025-08-20",12345.16,12345.16,11483.87,12153.76,30000],["2025-08-21",11675.27,11675.27,11483.87,11675.27,13400],["2025-08-22",11579.57,11675.27,11388.17,11388.17,9800],["2025-08-25",11675.27,11770.97,11675.27,11770.97,1900],["2025-08-26",11388.17,11866.67,10048.39,11388.17,10800],["2025-08-27",11101.08,11579.57,11005.38,11579.57,2300],["2025-08-28",12058.06,12058.06,11388.17,11579.57,2000],["2025-08-29",11962.37,12058.06,11770.97,11962.37,11900],["2025-09-03",12058.06,12058.06,11675.27,11866.67,4100],["2025-09-04",11770.97,11962.37,11675.27,11866.67,1800],["2025-09-05",11962.37,11962.37,11866.67,11866.67,4100],["2025-09-08",11866.67,11962.37,11483.87,11962.37,5800],["2025-09-09",11962.37,11962.37,11675.27,11962.37,1200],["2025-09-10",11962.37,12249.46,11962.37,12249.46,3300],["2025-09-11",12345.16,12345.16,11292.47,12249.46,3200],["2025-09-12",12345.16,12345.16,12249.46,12345.16,4500],["2025-09-15",12249.46,12440.86,11483.87,12440.86,15000],["2025-09-16",12249.46,12440.86,12249.46,12345.16,1400],["2025-09-17",12345.16,12440.86,12345.16,12440.86,16500],["2025-09-18",12440.86,12440.86,11962.37,12345.16,10000],["2025-09-19",12345.16,12345.16,11866.67,12058.06,17400],["2025-09-22",12440.86,12440.86,12249.46,12249.46,1100],["2025-09-23",11962.37,12249.46,11770.97,12058.06,26300],["2025-09-24",12058.06,12440.86,11770.97,12058.06,2900],["2025-09-25",12153.76,12153.76,11579.57,12058.06,37900],["2025-09-26",11675.27,12345.16,11675.27,11962.37,18100],["2025-09-29",12153.76,12153.76,11675.27,11866.67,26000],["2025-09-30",12058.06,12058.06,11579.57,11866.67,12800],["2025-10-01",11962.37,12058.06,11675.27,11866.67,1600],["2025-10-02",12440.86,12440.86,11866.67,11962.37,1600],["2025-10-03",11866.67,12153.76,11866.67,12058.06,3100],["2025-10-06",12249.46,12249.46,11962.37,12153.76,12200],["2025-10-07",12249.46,12249.46,11962.37,12153.76,10200],["2025-10-08",12058.06,12249.46,12058.06,12153.76,21000],["2025-10-09",12249.46,12345.16,12153.76,12345.16,5400],["2025-10-10",12249.46,12440.86,11962.37,12440.86,18400],["2025-10-13",12153.76,12345.16,12153.76,12249.46,1700],["2025-10-14",11962.37,12440.86,11962.37,12345.16,10500],["2025-10-15",12249.46,12249.46,12153.76,12153.76,5000],["2025-10-16",12345.16,12536.56,12249.46,12345.16,8300],["2025-10-17",12440.86,13110.75,12440.86,13015.05,115900],["2025-10-20",12727.96,13110.75,12440.86,12823.66,87600],["2025-10-21",12823.66,12823.66,12249.46,12440.86,21500],["2025-10-22",12727.96,12919.35,12536.56,12919.35,76100],["2025-10-23",12727.96,13876.34,12727.96,13876.34,104100],["2025-10-24",14163.44,14163.44,13780.65,13972.04,91000],["2025-10-27",14067.74,15981.72,14067.74,15981.72,655900],["2025-10-28",15598.92,17895.7,15598.92,17895.7,762000],["2025-10-29",17991.4,20096.77,17991.4,18756.99,247800],["2025-10-30",18756.99,18756.99,16843.01,17417.2,248500],["2025-10-31",17608.6,17608.6,16364.52,16364.52,117000],["2025-11-03",16651.61,16747.31,15120.43,15216.13,170400],["2025-11-04",15598.92,15598.92,13972.04,14737.63,140200],["2025-11-05",14833.33,16747.31,14833.33,16651.61,401000],["2025-11-06",16747.31,16747.31,15694.62,16173.12,189300],["2025-11-07",15790.32,16173.12,14354.84,14737.63,129800],["2025-11-10",14737.63,15886.02,14546.24,15407.53,139000],["2025-11-11",15503.23,17225.81,15503.23,17225.81,501900],["2025-11-12",18087.1,18182.8,17225.81,17321.51,97900],["2025-11-13",17321.51,17704.3,15886.02,16364.52,198900],["2025-11-14",16077.42,17800.0,15886.02,17704.3,147800],["2025-11-17",17704.3,18469.89,17225.81,18182.8,141700],["2025-11-18",17800.0,18469.89,17225.81,17608.6,138700],["2025-11-19",16938.71,17991.4,16938.71,17704.3,101400],["2025-11-20",17800.0,18948.39,17321.51,18182.8,260500],["2025-11-21",18661.29,18661.29,17512.9,17512.9,121500],["2025-11-24",17800.0,17895.7,17225.81,17512.9,96800],["2025-11-25",17321.51,17800.0,16364.52,16843.01,352000],["2025-11-26",16460.22,17512.9,16460.22,16843.01,53600],["2025-11-27",17321.51,18374.19,17130.11,18087.1,182000],["2025-11-28",18182.8,20575.27,17704.3,20575.27,718700],["2025-12-01",22967.74,22967.74,20575.27,21340.86,328300],["2025-12-02",21340.86,21340.86,19618.28,19905.38,245300],["2025-12-03",20192.47,23159.14,20096.77,22010.75,223700],["2025-12-04",22680.65,23350.54,21053.76,22393.55,157700],["2025-12-05",22202.15,22967.74,21915.05,22106.45,113900],["2025-12-08",22106.45,24020.43,21915.05,23159.14,205300],["2025-12-09",23924.73,23924.73,21532.26,21915.05,138300],["2025-12-10",22010.75,22010.75,19905.38,20096.77,277800],["2025-12-11",20766.67,20862.37,19139.78,19235.48,175700],["2025-12-12",20001.08,20192.47,19713.98,19713.98,196900],["2025-12-15",20001.08,20001.08,18756.99,18948.39,134800],["2025-12-16",19235.48,19713.98,18278.49,19331.18,138400],["2025-12-17",20096.77,20958.06,19139.78,20192.47,96000],["2025-12-18",21053.76,21149.46,20001.08,20766.67,113300],["2025-12-19",21723.66,21819.35,20575.27,20575.27,56400],["2025-12-22",20575.27,20670.97,20001.08,20001.08,54000],["2025-12-23",20192.47,20288.17,19235.48,19235.48,131600],["2025-12-24",19522.58,19905.38,19044.09,19905.38,121600],["2025-12-25",20096.77,20862.37,19426.88,19905.38,56900],["2025-12-26",19809.68,20001.08,19139.78,19426.88,69400],["2025-12-29",20096.77,20096.77,19331.18,19522.58,18100],["2025-12-30",20001.08,20096.77,19235.48,19618.28,59200],["2025-12-31",19713.98,20575.27,19618.28,20288.17,97800],["2026-01-05",20575.27,21436.56,20383.87,20862.37,111200],["2026-01-06",21245.16,21245.16,19905.38,20288.17,110400],["2026-01-07",20383.87,20575.27,19139.78,19426.88,176400],["2026-01-08",19522.58,19713.98,18565.59,18565.59,266400],["2026-01-09",18948.39,18948.39,17800.0,18374.19,168500],["2026-01-12",18087.1,18182.8,17512.9,17608.6,179700],["2026-01-13",17417.2,17991.4,17034.41,17130.11,131800],["2026-01-14",17225.81,17704.3,16938.71,17417.2,130600],["2026-01-15",17321.51,19905.38,17321.51,19905.38,280900],["2026-01-16",20383.87,20383.87,19044.09,19809.68,128800],["2026-01-19",20096.77,20096.77,17991.4,17991.4,83000],["2026-01-20",18374.19,18374.19,17417.2,17417.2,238500],["2026-01-21",17608.6,18469.89,16747.31,17417.2,338900],["2026-01-22",17417.2,17704.3,16938.71,17321.51,111000],["2026-01-23",17417.2,17512.9,17034.41,17417.2,60100],["2026-01-26",17225.81,17417.2,16364.52,16938.71,187100],["2026-01-27",16747.31,16843.01,16268.82,16843.01,72200],["2026-01-28",16460.22,17130.11,16460.22,16843.01,62500],["2026-01-29",16747.31,18087.1,16555.91,16651.61,135600],["2026-01-30",16938.71,17321.51,16747.31,17034.41,30700],["2026-02-02",17130.11,17130.11,16555.91,16651.61,55700],["2026-02-03",17034.41,17130.11,16747.31,17034.41,25700],["2026-02-04",17034.41,17225.81,16651.61,16651.61,28900],["2026-02-05",16651.61,16747.31,16651.61,16651.61,5300],["2026-02-06",16555.91,16747.31,16268.82,16364.52,79200],["2026-02-09",17034.41,17034.41,16651.61,16651.61,7100],["2026-02-10",16843.01,16843.01,16651.61,16651.61,16700],["2026-02-11",16747.31,16747.31,16460.22,16651.61,11600],["2026-02-12",16651.61,16843.01,16651.61,16843.01,15500],["2026-02-13",16747.31,18565.59,16747.31,17991.4,64800],["2026-02-23",17800.0,17991.4,17034.41,17608.6,34100],["2026-02-24",17704.3,17704.3,17225.81,17225.81,34300],["2026-02-25",17800.0,17895.7,17225.81,17225.81,7900],["2026-02-26",17417.2,19139.78,17225.81,18374.19,103900],["2026-02-27",19139.78,19139.78,17512.9,18182.8,38900],["2026-03-02",18182.8,18948.39,17895.7,17991.4,28500],["2026-03-03",18374.19,18374.19,17512.9,17512.9,48400],["2026-03-04",17800.0,17895.7,17321.51,17704.3,14000],["2026-03-05",17704.3,17704.3,16843.01,17512.9,13200],["2026-03-06",17225.81,17225.81,16938.71,17225.81,19300],["2026-03-09",15886.02,16173.12,15407.53,15407.53,53200],["2026-03-10",17225.81,17991.4,16555.91,17895.7,53900],["2026-03-11",17800.0,18565.59,17800.0,18469.89,46400],["2026-03-12",18469.89,18756.99,18087.1,18565.59,36100],["2026-03-13",18565.59,19905.38,18469.89,19522.58,192200],["2026-03-16",19905.38,20670.97,19426.88,20479.57,200900],["2026-03-17",20383.87,21053.76,19809.68,20001.08,201100],["2026-03-18",19809.68,19809.68,18852.69,19618.28,100000],["2026-03-19",19139.78,19426.88,18756.99,19044.09,55100],["2026-03-20",19522.58,21436.56,19522.58,20096.77,187300],["2026-03-23",20192.47,20288.17,19235.48,19618.28,63300],["2026-03-24",19905.38,21053.76,19905.38,20670.97,152700],["2026-03-25",21053.76,21149.46,20383.87,20575.27,201000],["2026-03-26",21053.76,21053.76,19139.78,19522.58,202900],["2026-03-27",19809.68,20096.77,19426.88,19713.98,106500],["2026-03-30",19139.78,19713.98,18661.29,18948.39,69900],["2026-03-31",19331.18,20766.67,19044.09,19331.18,63200],["2026-04-01",19331.18,20096.77,19331.18,19522.58,66300],["2026-04-02",20001.08,20001.08,19331.18,19331.18,30600],["2026-04-03",19713.98,19905.38,18852.69,19139.78,20000],["2026-04-06",19139.78,19522.58,18948.39,19139.78,29400],["2026-04-07",19618.28,19713.98,18756.99,19235.48,34300],["2026-04-08",19713.98,19905.38,18948.39,19235.48,57900],["2026-04-09",19235.48,19713.98,18948.39,19426.88,22400],["2026-04-10",21723.66,21723.66,18852.69,19139.78,50800],["2026-04-13",19139.78,19331.18,19044.09,19044.09,13300],["2026-04-14",19139.78,20096.77,18948.39,19235.48,18100],["2026-04-15",19139.78,19235.48,18756.99,19044.09,23100],["2026-04-16",19713.98,19713.98,18661.29,19044.09,19900],["2026-04-17",19044.09,19713.98,18374.19,18756.99,34900],["2026-04-20",18756.99,19139.78,18565.59,18756.99,21200],["2026-04-21",19044.09,19044.09,18469.89,18756.99,12900],["2026-04-22",18374.19,19044.09,18374.19,18661.29,35600],["2026-04-23",18756.99,18756.99,18087.1,18087.1,68700],["2026-04-24",18469.89,20575.27,18469.89,19139.78,38400],["2026-04-28",19235.48,19235.48,18374.19,18374.19,12100],["2026-04-29",18374.19,18948.39,18182.8,18756.99,29300],["2026-05-04",18374.19,18374.19,17991.4,18087.1,63500],["2026-05-05",19331.18,19331.18,17991.4,17991.4,94400],["2026-05-06",18182.8,18469.89,18182.8,18374.19,11900],["2026-05-07",19139.78,19139.78,17895.7,17895.7,34800],["2026-05-08",17991.4,17991.4,17608.6,17608.6,33300],["2026-05-11",17800.0,17800.0,17417.2,17608.6,30700],["2026-05-12",20096.77,20096.77,17704.3,17704.3,32000],["2026-05-13",18756.99,18756.99,17800.0,17800.0,18900],["2026-05-14",17991.4,18469.89,17704.3,17704.3,28600],["2026-05-15",17608.6,17895.7,17608.6,17800.0,19900],["2026-05-18",17895.7,17895.7,17704.3,17800.0,46800],["2026-05-19",18278.49,18852.69,17704.3,17991.4,37700],["2026-05-20",18852.69,18852.69,17800.0,17895.7,29600],["2026-05-21",18087.1,18182.8,17800.0,17800.0,36400],["2026-05-22",17895.7,17895.7,17608.6,17800.0,41300],["2026-05-25",18182.8,18182.8,17704.3,17704.3,76100],["2026-05-26",18661.29,18661.29,17704.3,17800.0,31900],["2026-05-27",18565.59,18565.59,17608.6,17704.3,67100],["2026-05-28",17704.3,17704.3,17417.2,17417.2,59000],["2026-05-29",17417.2,17704.3,17321.51,17417.2,16100],["2026-06-01",14833.33,18182.8,14833.33,17130.11,47300],["2026-06-02",17417.2,17512.9,17225.81,17225.81,61900],["2026-06-03",17225.81,17225.81,16843.01,16843.01,39900],["2026-06-04",17034.41,17034.41,16460.22,16460.22,83600],["2026-06-05",16747.31,17034.41,16747.31,16938.71,41900],["2026-06-08",16651.61,16747.31,16555.91,16555.91,41600],["2026-06-09",16555.91,16843.01,16364.52,16747.31,50900],["2026-06-10",16938.71,17895.7,16938.71,17321.51,19800],["2026-06-11",16938.71,17321.51,16938.71,17225.81,54200],["2026-06-12",16938.71,17608.6,16938.71,17225.81,24300],["2026-06-15",17512.9,17800.0,17130.11,17321.51,28100],["2026-06-16",17321.51,17704.3,17034.41,17608.6,12400],["2026-06-17",17704.3,18469.89,17704.3,18374.19,42300],["2026-06-18",18182.8,18278.49,17704.3,18087.1,10600],["2026-06-19",17991.4,18278.49,17991.4,18087.1,30700],["2026-06-22",18087.1,18374.19,18087.1,18374.19,5900],["2026-06-23",18278.49,18948.39,18278.49,18756.99,62100],["2026-06-24",18565.59,18661.29,17895.7,18374.19,20600],["2026-06-25",18469.89,18469.89,17225.81,17225.81,22300],["2026-06-26",17895.7,17991.4,17608.6,17991.4,20600],["2026-06-29",17600.0,18100.0,17600.0,17700.0,19200],["2026-06-30",17800.0,17800.0,17300.0,17700.0,5900],["2026-07-01",17800.0,17800.0,17400.0,17500.0,16200],["2026-07-02",17500.0,17500.0,17300.0,17300.0,5300],["2026-07-03",17400.0,17400.0,17000.0,17000.0,25600],["2026-07-06",17100.0,17500.0,17100.0,17500.0,2300],["2026-07-07",16900.0,17600.0,16900.0,17600.0,11100],["2026-07-08",17700.0,17700.0,17600.0,17600.0,2600],["2026-07-09",17600.0,17600.0,17200.0,17200.0,1600],["2026-07-10",17100.0,17400.0,17100.0,17200.0,800],["2026-07-13",17300.0,17300.0,17200.0,17200.0,3400],["2026-07-14",16800.0,17200.0,16800.0,17200.0,24000],["2026-07-15",17100.0,17100.0,17000.0,17000.0,12500],["2026-07-16",17200.0,17200.0,16700.0,17000.0,29400],["2026-07-17",17700.0,17700.0,17600.0,17600.0,1100],["2026-07-20",18500.0,18500.0,16800.0,17000.0,15100],["2026-07-21",16000.0,17700.0,16000.0,17000.0,7100],["2026-07-22",17100.0,17100.0,16900.0,16900.0,8300],["2026-07-23",17300.0,17300.0,16900.0,17000.0,12000],["2026-07-24",16900.0,16900.0,16700.0,16700.0,7400],["2026-07-27",16700.0,16900.0,16700.0,16900.0,1900],["2026-07-28",16500.0,17200.0,16000.0,16900.0,11100],["2026-07-29",16800.0,16800.0,16500.0,16500.0,12000],["2026-07-30",17500.0,17500.0,16500.0,16900.0,13200],["2026-07-31",17500.0,17500.0,16700.0,16700.0,7700],["2026-08-03",17400.0,17400.0,16700.0,17100.0,21600],["2026-08-04",16900.0,17200.0,16700.0,17200.0,9800],["2026-08-05",16800.0,17000.0,16600.0,16800.0,11300],["2026-08-06",17000.0,17000.0,16900.0,16900.0,6400],["2026-08-07",17000.0,18000.0,17000.0,17400.0,23600],["2026-08-10",18100.0,18100.0,18000.0,18100.0,16800],["2026-08-11",18300.0,19000.0,17800.0,18000.0,52300],["2026-08-12",18800.0,18800.0,17200.0,17600.0,16000],["2026-08-13",17800.0,19000.0,17800.0,18400.0,37700],["2026-08-14",18900.0,20000.0,18800.0,19000.0,64900],["2026-08-17",19900.0,19900.0,18600.0,18600.0,53700],["2026-08-18",18900.0,18900.0,17900.0,17900.0,44100],["2026-08-19",18900.0,18900.0,17900.0,18100.0,9900],["2026-08-20",18900.0,18900.0,17500.0,17500.0,80000],["2026-08-21",17600.0,18000.0,17500.0,17700.0,14200],["2026-08-24",18200.0,18600.0,17700.0,17700.0,28300],["2026-08-25",17800.0,17800.0,17400.0,17400.0,38400],["2026-08-26",17600.0,17700.0,17300.0,17300.0,31300],["2026-08-27",17400.0,17400.0,17300.0,17300.0,15900],["2026-08-28",17200.0,17400.0,17200.0,17400.0,14200],["2026-09-03",17400.0,17500.0,17000.0,17000.0,39200],["2026-09-04",17300.0,18300.0,17200.0,17500.0,25000],["2026-09-07",17600.0,17900.0,17500.0,17500.0,24900],["2026-09-08",17700.0,17700.0,17000.0,17300.0,73600],["2026-09-09",17400.0,18600.0,17400.0,18500.0,121900],["2026-09-10",18500.0,18500.0,17900.0,18200.0,19800],["2026-09-11",18800.0,18800.0,17700.0,17900.0,77500],["2026-09-14",17400.0,18300.0,17400.0,17600.0,41600],["2026-09-15",17900.0,18000.0,17400.0,17800.0,45000],["2026-09-16",17900.0,17900.0,17200.0,17200.0,60900],["2026-09-17",17500.0,17500.0,17100.0,17100.0,21200],["2026-09-18",17400.0,17500.0,17300.0,17500.0,8300],["2026-09-21",17500.0,17500.0,17200.0,17300.0,7100],["2026-09-22",17500.0,17500.0,17000.0,17200.0,46000],["2026-09-23",17400.0,17400.0,17000.0,17000.0,23600],["2026-09-24",17200.0,17200.0,16900.0,17000.0,21400],["2026-09-25",17300.0,19300.0,17300.0,17700.0,77100],["2026-09-28",17700.0,17700.0,17000.0,17100.0,15200],["2026-09-29",17000.0,17400.0,16900.0,17000.0,8200],["2026-09-30",17000.0,17900.0,17000.0,17100.0,32600],["2026-10-01",17200.0,17400.0,17100.0,17100.0,5200],["2026-10-02",17700.0,17700.0,16700.0,16900.0,62900],["2026-10-05",17200.0,17400.0,17000.0,17000.0,9400],["2026-10-06",17000.0,17200.0,16000.0,16900.0,33300],["2026-10-07",17200.0,17200.0,16900.0,16900.0,11800],["2026-10-08",16900.0,17100.0,16600.0,16700.0,21600],["2026-10-09",17000.0,17000.0,16700.0,16700.0,3900],["2026-10-12",17000.0,17100.0,16700.0,16700.0,10200]]}