{"sym":"PVM","index":false,"bars":[["2016-12-20",6738.82,6738.82,4171.65,4492.55,1500],["2016-12-21",3914.93,3914.93,3914.93,3914.93,500],["2016-12-22",3337.32,3337.32,3337.32,3337.32,24500],["2016-12-23",3786.58,3786.58,3144.78,3144.78,1500],["2016-12-26",3208.96,3786.58,3144.78,3786.58,10500],["2016-12-27",3273.14,3722.4,3273.14,3722.4,11800],["2016-12-28",3979.11,3979.11,3337.32,3529.86,1800],["2016-12-29",3786.58,3850.75,3273.14,3273.14,47200],["2016-12-30",3080.6,3979.11,3080.6,3979.11,1418800],["2017-01-03",2952.24,3786.58,2952.24,3080.6,300],["2017-01-04",3401.5,3722.4,3401.5,3722.4,2600],["2017-01-05",3273.14,3529.86,3273.14,3337.32,10100],["2017-01-06",3401.5,3465.68,3401.5,3465.68,5000],["2017-01-09",3401.5,3401.5,3401.5,3401.5,0],["2017-01-10",3722.4,3722.4,3722.4,3722.4,100],["2017-01-11",3465.68,3465.68,3401.5,3401.5,48700],["2017-01-12",3722.4,3722.4,3465.68,3722.4,16900],["2017-01-13",3529.86,3529.86,3529.86,3529.86,8000],["2017-01-16",3465.68,3529.86,3465.68,3529.86,23900],["2017-01-17",3529.86,3529.86,3529.86,3529.86,15500],["2017-01-18",3529.86,3658.22,3529.86,3529.86,40700],["2017-01-19",3529.86,3529.86,3465.68,3529.86,10300],["2017-01-20",3529.86,3594.04,3465.68,3529.86,39900],["2017-01-23",3529.86,3529.86,3529.86,3529.86,25000],["2017-01-24",3529.86,3529.86,3529.86,3529.86,32000],["2017-01-25",3529.86,3529.86,3529.86,3529.86,1000],["2017-02-02",3529.86,3529.86,3529.86,3529.86,15000],["2017-02-03",3529.86,3529.86,3529.86,3529.86,1200],["2017-02-06",3529.86,3658.22,3529.86,3658.22,16700],["2017-02-07",3658.22,3658.22,3594.04,3594.04,8000],["2017-02-08",3594.04,3594.04,3594.04,3594.04,10000],["2017-02-09",3144.78,3594.04,3144.78,3594.04,2700],["2017-02-10",3594.04,3594.04,3594.04,3594.04,4700],["2017-02-13",3594.04,3594.04,3594.04,3594.04,600],["2017-02-14",3144.78,3658.22,3144.78,3658.22,2400],["2017-02-15",3658.22,3658.22,3594.04,3594.04,5400],["2017-02-16",3529.86,3722.4,3529.86,3594.04,2300],["2017-02-17",3529.86,3722.4,3529.86,3722.4,400],["2017-02-20",3594.04,3594.04,3594.04,3594.04,700],["2017-02-21",3658.22,3658.22,3658.22,3658.22,4000],["2017-02-22",3594.04,3594.04,3594.04,3594.04,6200],["2017-02-23",3529.86,3658.22,3529.86,3594.04,168000],["2017-02-24",3529.86,3658.22,3529.86,3594.04,55200],["2017-02-27",3594.04,3594.04,3529.86,3529.86,14300],["2017-02-28",3594.04,3594.04,3529.86,3529.86,98600],["2017-03-01",3529.86,3529.86,3529.86,3529.86,21700],["2017-03-02",3401.5,3658.22,3401.5,3658.22,800],["2017-03-03",3273.14,3594.04,3273.14,3594.04,21600],["2017-03-06",3594.04,3594.04,3529.86,3529.86,1100],["2017-03-07",3273.14,3529.86,3273.14,3529.86,5800],["2017-03-08",3594.04,3594.04,3529.86,3529.86,34900],["2017-03-09",3337.32,3337.32,3337.32,3337.32,500],["2017-03-10",3529.86,3529.86,3337.32,3337.32,12500],["2017-03-13",3273.14,3401.5,3273.14,3401.5,800],["2017-03-14",3529.86,3594.04,3337.32,3594.04,6800],["2017-03-15",3529.86,3529.86,3529.86,3529.86,0],["2017-03-16",3529.86,3594.04,3529.86,3594.04,300],["2017-03-17",3144.78,3594.04,3144.78,3594.04,165200],["2017-03-20",3594.04,3658.22,3529.86,3594.04,18700],["2017-03-21",3594.04,3594.04,3529.86,3594.04,41800],["2017-03-22",3529.86,3594.04,3529.86,3594.04,14700],["2017-03-23",3529.86,3594.04,3529.86,3529.86,41100],["2017-03-24",3594.04,3594.04,3594.04,3594.04,3600],["2017-03-27",3594.04,3594.04,3594.04,3594.04,0],["2017-03-28",3594.04,3594.04,3529.86,3529.86,12200],["2017-03-29",3594.04,3594.04,3594.04,3594.04,7800],["2017-03-30",3594.04,3594.04,3529.86,3594.04,27300],["2017-03-31",3529.86,3594.04,3529.86,3594.04,45200],["2017-04-03",3529.86,3529.86,3529.86,3529.86,27000],["2017-04-04",3465.68,3465.68,3273.14,3337.32,17100],["2017-04-05",3465.68,3914.93,3465.68,3786.58,220000],["2017-04-07",3850.75,4171.65,3722.4,4171.65,114500],["2017-04-10",4492.55,4492.55,3658.22,4364.19,27100],["2017-04-11",3979.11,4428.37,3594.04,4364.19,91500],["2017-04-12",4043.29,4171.65,4043.29,4171.65,20600],["2017-04-13",3914.93,4171.65,3850.75,3850.75,17600],["2017-04-14",3786.58,3914.93,3786.58,3914.93,2300],["2017-04-17",3594.04,3914.93,3594.04,3722.4,23900],["2017-04-18",3722.4,3722.4,3594.04,3594.04,68000],["2017-04-19",3658.22,3722.4,3658.22,3722.4,6200],["2017-04-20",3722.4,3722.4,3722.4,3722.4,25800],["2017-04-21",3722.4,3850.75,3722.4,3786.58,7300],["2017-04-24",3850.75,3850.75,3722.4,3722.4,4600],["2017-04-25",3658.22,3658.22,3658.22,3658.22,3600],["2017-04-26",3786.58,3786.58,3786.58,3786.58,100],["2017-04-27",3722.4,3722.4,3722.4,3722.4,100],["2017-04-28",3722.4,3850.75,3722.4,3850.75,8000],["2017-05-03",3658.22,3722.4,3594.04,3594.04,24000],["2017-05-04",3658.22,3658.22,3658.22,3658.22,24800],["2017-05-05",3658.22,3722.4,3658.22,3722.4,26100],["2017-05-08",3658.22,3850.75,3594.04,3850.75,141500],["2017-05-09",3722.4,3722.4,3658.22,3722.4,20700],["2017-05-10",3658.22,3722.4,3658.22,3722.4,18800],["2017-05-11",3722.4,3786.58,3722.4,3786.58,327400],["2017-05-12",3722.4,3786.58,3722.4,3786.58,10600],["2017-05-15",3722.4,3850.75,3722.4,3850.75,154800],["2017-05-16",3786.58,3786.58,3722.4,3722.4,22900],["2017-05-17",3658.22,3722.4,3658.22,3658.22,21700],["2017-05-18",3786.58,3786.58,3658.22,3722.4,12300],["2017-05-19",3658.22,3786.58,3658.22,3786.58,8300],["2017-05-22",3722.4,3786.58,3722.4,3786.58,36000],["2017-05-23",3722.4,3722.4,3722.4,3722.4,10200],["2017-05-24",3786.58,3786.58,3722.4,3786.58,67700],["2017-05-25",3786.58,3979.11,3786.58,3979.11,65400],["2017-05-26",4235.83,4235.83,4235.83,4235.83,100],["2017-05-29",3786.58,3979.11,3786.58,3979.11,40100],["2017-05-30",4171.65,4171.65,3786.58,3786.58,5100],["2017-05-31",3914.93,3979.11,3786.58,3979.11,48200],["2017-06-01",3850.75,3850.75,3786.58,3850.75,3200],["2017-06-02",3914.93,3914.93,3914.93,3914.93,9500],["2017-06-05",3850.75,3914.93,3786.58,3914.93,44300],["2017-06-06",3914.93,4043.29,3914.93,4043.29,54500],["2017-06-07",3914.93,3979.11,3914.93,3979.11,3900],["2017-06-08",3914.93,3914.93,3914.93,3914.93,33400],["2017-06-09",3914.93,3979.11,3914.93,3979.11,45200],["2017-06-12",3914.93,3979.11,3914.93,3979.11,56200],["2017-06-13",3979.11,4043.29,3979.11,3979.11,45300],["2017-06-14",4043.29,4235.83,4043.29,4235.83,179300],["2017-06-15",4685.08,4749.26,4300.01,4492.55,100600],["2017-06-16",4492.55,4556.73,4492.55,4492.55,9100],["2017-06-19",4428.37,4492.55,4107.47,4492.55,21900],["2017-06-20",4364.19,4620.91,4300.01,4620.91,1982400],["2017-06-21",4620.91,5134.34,4556.73,4813.44,101500],["2017-06-22",5005.98,5262.7,4813.44,5070.16,35900],["2017-06-23",4941.8,5455.24,4685.08,5391.06,138300],["2017-06-26",5326.88,5904.49,5134.34,5904.49,173100],["2017-06-27",6546.28,6546.28,6097.03,6546.28,355900],["2017-06-28",7059.72,7059.72,6417.92,6417.92,1014300],["2017-06-29",6417.92,6610.46,6353.74,6353.74,1720200],["2017-06-30",6353.74,6353.74,6289.57,6353.74,140800],["2017-07-03",5776.13,5904.49,5455.24,5840.31,468300],["2017-07-04",5647.77,5968.67,5647.77,5968.67,29200],["2017-07-05",5904.49,5904.49,5647.77,5647.77,257300],["2017-07-06",5776.13,5840.31,5647.77,5776.13,25700],["2017-07-07",5776.13,5776.13,5711.95,5711.95,5700],["2017-07-10",5776.13,5776.13,5455.24,5455.24,8100],["2017-07-11",5455.24,5519.41,5391.06,5391.06,56000],["2017-07-12",5583.59,5583.59,5583.59,5583.59,200],["2017-07-13",5583.59,5583.59,5583.59,5583.59,4000],["2017-07-14",5583.59,5583.59,5583.59,5583.59,0],["2017-07-17",5583.59,5647.77,5583.59,5647.77,2680060],["2017-07-18",5647.77,5647.77,5583.59,5583.59,8000],["2017-07-19",5787.87,5992.15,5719.78,5992.15,58300],["2017-07-20",5924.06,5924.06,5787.87,5855.96,8200],["2017-07-21",5924.06,6128.33,5719.78,5719.78,43600],["2017-07-24",5992.15,5992.15,5992.15,5992.15,1300],["2017-07-25",5651.69,5924.06,5651.69,5924.06,101000],["2017-07-26",5651.69,5787.87,5651.69,5787.87,2500],["2017-07-27",5515.5,5651.69,5447.41,5651.69,102000],["2017-07-28",5651.69,5651.69,5515.5,5515.5,7000],["2017-07-31",5583.59,5651.69,5515.5,5583.59,71700],["2017-08-01",5583.59,5855.96,5583.59,5855.96,68600],["2017-08-02",5855.96,6264.52,5855.96,5992.15,18200],["2017-08-03",5992.15,6128.33,5651.69,5992.15,6200],["2017-08-04",5992.15,5992.15,5924.06,5924.06,3700],["2017-08-07",5924.06,5992.15,5787.87,5787.87,1100],["2017-08-08",5583.59,5719.78,5583.59,5651.69,12000],["2017-08-09",5515.5,5583.59,5379.32,5447.41,59500],["2017-08-10",5311.22,6060.24,5311.22,6060.24,39400],["2017-08-11",5447.41,6128.33,5447.41,5855.96,31100],["2017-08-14",5447.41,5855.96,5447.41,5719.78,5000],["2017-08-15",5515.5,5787.87,5515.5,5787.87,5100],["2017-08-16",5719.78,5787.87,5719.78,5787.87,15400],["2017-08-17",5515.5,5787.87,5515.5,5787.87,1500],["2017-08-18",5515.5,6128.33,5515.5,6128.33,17600],["2017-08-21",5787.87,5787.87,5787.87,5787.87,0],["2017-08-22",5787.87,5787.87,5787.87,5787.87,0],["2017-08-23",5787.87,5787.87,5787.87,5787.87,0],["2017-08-24",5787.87,5787.87,5787.87,5787.87,0],["2017-08-25",5515.5,5787.87,5515.5,5787.87,16300],["2017-08-28",5515.5,5787.87,5515.5,5719.78,22100],["2017-08-29",5787.87,5787.87,5583.59,5719.78,5600],["2017-08-30",5787.87,5787.87,5651.69,5787.87,22100],["2017-08-31",5992.15,5992.15,5787.87,5787.87,52000],["2017-09-01",5719.78,5855.96,5719.78,5855.96,11100],["2017-09-05",5992.15,6468.8,5787.87,6468.8,182700],["2017-09-06",6128.33,6128.33,6128.33,6128.33,1000],["2017-09-07",7013.54,7013.54,6877.35,6877.35,1463916],["2017-09-08",7013.54,7013.54,6264.52,7013.54,376794],["2017-09-11",6128.33,7490.19,6128.33,7217.82,68800],["2017-09-12",6604.98,7149.72,6468.8,6877.35,60900],["2017-09-13",7285.91,7285.91,7285.91,7285.91,206100],["2017-09-14",6468.8,6877.35,6468.8,6809.26,53300],["2017-09-15",7285.91,7285.91,6468.8,6809.26,132600],["2017-09-18",6536.89,6809.26,6536.89,6604.98,33500],["2017-09-19",6604.98,6809.26,6536.89,6809.26,277900],["2017-09-20",6809.26,7149.72,6604.98,6809.26,194400],["2017-09-21",6604.98,6809.26,6604.98,6741.17,30500],["2017-09-22",6809.26,6877.35,6809.26,6877.35,45700],["2017-09-25",6945.45,6945.45,6809.26,6809.26,35300],["2017-09-26",6945.45,6945.45,6741.17,6877.35,22600],["2017-09-27",6945.45,6945.45,6673.08,6809.26,12000],["2017-09-28",6809.26,6809.26,6741.17,6809.26,23100],["2017-09-29",6741.17,6741.17,6673.08,6673.08,62100],["2017-10-02",6741.17,6809.26,6741.17,6741.17,10100],["2017-10-03",6741.17,6945.45,6741.17,6741.17,31500],["2017-10-04",6809.26,6877.35,6741.17,6877.35,18200],["2017-10-05",6809.26,6809.26,6741.17,6741.17,32000],["2017-10-06",6741.17,6809.26,6741.17,6809.26,111100],["2017-10-09",6741.17,6741.17,6741.17,6741.17,65300],["2017-10-10",6741.17,6809.26,6741.17,6809.26,4700],["2017-10-11",6741.17,6809.26,6741.17,6809.26,26400],["2017-10-12",6741.17,6809.26,6741.17,6809.26,66200],["2017-10-13",6741.17,6809.26,6741.17,6809.26,50200],["2017-10-16",6741.17,6741.17,6741.17,6741.17,57600],["2017-10-17",6741.17,6741.17,6741.17,6741.17,3000],["2017-10-18",6741.17,6741.17,6741.17,6741.17,9100],["2017-10-19",6809.26,6809.26,6741.17,6809.26,15300],["2017-10-20",6809.26,6809.26,6741.17,6809.26,7400],["2017-10-23",6809.26,6809.26,6741.17,6741.17,13400],["2017-10-24",7558.28,7558.28,6741.17,6741.17,7100],["2017-10-25",6741.17,6741.17,6741.17,6741.17,2000],["2017-10-26",6741.17,6741.17,6741.17,6741.17,8400],["2017-10-27",6741.17,7013.54,6741.17,7013.54,7200],["2017-10-30",6741.17,6809.26,6741.17,6809.26,18000],["2017-10-31",6809.26,6945.45,6741.17,6741.17,183300],["2017-11-01",6809.26,6809.26,6809.26,6809.26,3000],["2017-11-02",6741.17,6809.26,6741.17,6741.17,15200],["2017-11-03",6809.26,6809.26,6809.26,6809.26,900],["2017-11-06",7558.28,7558.28,6741.17,6741.17,5200],["2017-11-07",6809.26,6809.26,6741.17,6809.26,39400],["2017-11-08",6809.26,6809.26,6809.26,6809.26,10100],["2017-11-09",6741.17,6809.26,6741.17,6809.26,24500],["2017-11-10",6809.26,6809.26,6741.17,6741.17,3100],["2017-11-13",6809.26,6809.26,6809.26,6809.26,200],["2017-11-14",7422.09,7422.09,6809.26,6809.26,4300],["2017-11-15",6741.17,6809.26,6741.17,6809.26,355600],["2017-11-16",6809.26,6809.26,6741.17,6741.17,10100],["2017-11-17",6741.17,7626.37,6741.17,6809.26,27700],["2017-11-20",6877.35,6877.35,6877.35,6877.35,100],["2017-11-21",6741.17,6877.35,6741.17,6877.35,2100],["2017-11-22",6809.26,6809.26,6809.26,6809.26,5000],["2017-11-23",6741.17,6945.45,6741.17,6877.35,17400],["2017-11-24",6877.35,6877.35,6877.35,6877.35,100],["2017-11-27",6809.26,6877.35,6809.26,6877.35,23200],["2017-11-28",6809.26,6945.45,6809.26,6877.35,6100],["2017-11-29",6809.26,6809.26,6809.26,6809.26,0],["2017-11-30",6809.26,6809.26,6809.26,6809.26,10900],["2017-12-01",6809.26,6945.45,6809.26,6945.45,31300],["2017-12-04",6809.26,7149.72,6809.26,7149.72,48600],["2017-12-05",7217.82,7490.19,7149.72,7422.09,1040500],["2017-12-06",7490.19,7490.19,7422.09,7422.09,7400],["2017-12-07",7490.19,7490.19,7354.0,7490.19,7500],["2017-12-08",7354.0,7490.19,7354.0,7490.19,70700],["2017-12-11",7354.0,7422.09,7285.91,7285.91,60900],["2017-12-12",7285.91,7422.09,7285.91,7354.0,134700],["2017-12-13",7422.09,7422.09,7354.0,7422.09,176700],["2017-12-14",7490.19,7490.19,7354.0,7422.09,126500],["2017-12-15",7354.0,8443.48,7354.0,8103.02,122500],["2017-12-18",8171.11,8852.04,7966.83,8715.85,16700],["2017-12-19",8171.11,8511.58,8171.11,8511.58,500],["2017-12-20",7898.74,8034.93,7626.37,8034.93,23100],["2017-12-21",7490.19,7898.74,7422.09,7422.09,27500],["2017-12-22",7830.65,7966.83,7830.65,7966.83,22100],["2017-12-25",7830.65,7966.83,7830.65,7966.83,26700],["2017-12-26",7422.09,7422.09,7422.09,7422.09,2300],["2017-12-27",7422.09,7966.83,7422.09,7490.19,139400],["2017-12-28",8034.93,8034.93,7558.28,8034.93,8600],["2017-12-29",7558.28,7830.65,7490.19,7830.65,100000],["2018-01-02",8103.02,8103.02,7966.83,8034.93,1800],["2018-01-03",7558.28,7898.74,7558.28,7898.74,11300],["2018-01-04",7762.56,8511.58,7490.19,7830.65,9400],["2018-01-05",8034.93,8034.93,8034.93,8034.93,200],["2018-01-08",8307.3,8307.3,7626.37,8034.93,6400],["2018-01-09",7830.65,8171.11,7762.56,7830.65,4600],["2018-01-10",7626.37,8103.02,7558.28,7830.65,5900],["2018-01-11",7966.83,8034.93,7898.74,8034.93,36600],["2018-01-12",8103.02,8647.76,8103.02,8171.11,3300],["2018-01-15",8307.3,9192.5,8307.3,9192.5,11000],["2018-01-16",7694.46,8715.85,7694.46,8647.76,10300],["2018-01-17",8715.85,8852.04,8511.58,8511.58,12800],["2018-01-18",8647.76,8647.76,8511.58,8579.67,3300],["2018-01-19",7966.83,8511.58,7966.83,8511.58,3500],["2018-01-22",8307.3,8375.39,8307.3,8375.39,3200],["2018-01-23",9396.78,9601.06,8034.93,8307.3,18700],["2018-01-24",7762.56,7830.65,7762.56,7762.56,1100],["2018-01-25",8171.11,8171.11,8171.11,8171.11,1000],["2018-01-26",8103.02,8171.11,7694.46,7830.65,276500],["2018-01-29",8511.58,8511.58,8103.02,8103.02,700],["2018-01-30",8443.48,8443.48,8443.48,8443.48,100],["2018-01-31",8443.48,8443.48,8443.48,8443.48,100],["2018-02-01",7830.65,8715.85,7694.46,8443.48,22500],["2018-02-02",8511.58,8511.58,7694.46,8307.3,12100],["2018-02-05",8375.39,8375.39,7626.37,7762.56,57200],["2018-02-06",7490.19,7830.65,7354.0,7694.46,79300],["2018-02-07",8034.93,8034.93,7490.19,7694.46,6100],["2018-02-08",7490.19,7626.37,7490.19,7490.19,18100],["2018-02-09",7490.19,7626.37,7490.19,7558.28,15500],["2018-02-12",7422.09,8034.93,7422.09,8034.93,500],["2018-02-13",8103.02,8103.02,8034.93,8034.93,5100],["2018-02-21",8171.11,8171.11,8034.93,8034.93,3400],["2018-02-22",8103.02,8103.02,8103.02,8103.02,0],["2018-02-23",7694.46,8852.04,7694.46,7694.46,2200],["2018-02-26",7694.46,8852.04,7694.46,7694.46,300],["2018-02-27",7694.46,8103.02,7694.46,7898.74,1500],["2018-02-28",7830.65,8171.11,7830.65,8171.11,5100],["2018-03-01",7694.46,7898.74,7694.46,7898.74,4500],["2018-03-02",7694.46,7694.46,7694.46,7694.46,0],["2018-03-05",7490.19,7490.19,7490.19,7490.19,5000],["2018-03-06",7762.56,7762.56,7762.56,7762.56,100],["2018-03-07",7762.56,7762.56,7762.56,7762.56,0],["2018-03-08",7762.56,7762.56,7762.56,7762.56,0],["2018-03-09",7830.65,7830.65,7558.28,7830.65,1700],["2018-03-12",7966.83,7966.83,7966.83,7966.83,100],["2018-03-13",7966.83,7966.83,7966.83,7966.83,0],["2018-03-14",7694.46,7694.46,7422.09,7422.09,28000],["2018-03-15",7558.28,7558.28,7558.28,7558.28,100],["2018-03-16",7558.28,7558.28,7217.82,7285.91,39700],["2018-03-19",7762.56,7762.56,7081.63,7285.91,2900],["2018-03-20",7422.09,7422.09,6945.45,7422.09,6000],["2018-03-21",6945.45,8034.93,6945.45,7966.83,17000],["2018-03-22",6945.45,6945.45,6945.45,6945.45,1000],["2018-03-23",6945.45,7149.72,6945.45,7149.72,6000],["2018-03-26",7013.54,7013.54,7013.54,7013.54,1000],["2018-03-27",7081.63,7081.63,6877.35,6877.35,50300],["2018-03-28",7013.54,7013.54,6945.45,6945.45,34400],["2018-03-29",6945.45,7013.54,6877.35,7013.54,10300],["2018-03-30",7013.54,7013.54,6877.35,6877.35,163300],["2018-04-02",6877.35,6945.45,6877.35,6945.45,15100],["2018-04-03",6945.45,6945.45,6945.45,6945.45,5000],["2018-04-04",6945.45,7013.54,6945.45,7013.54,30800],["2018-04-05",6945.45,6945.45,6945.45,6945.45,10000],["2018-04-06",6945.45,6945.45,6945.45,6945.45,25100],["2018-04-09",7013.54,7013.54,7013.54,7013.54,20800],["2018-04-10",7013.54,7081.63,7013.54,7081.63,31100],["2018-04-11",7013.54,7013.54,7013.54,7013.54,5000],["2018-04-12",7013.54,7013.54,7013.54,7013.54,100],["2018-04-13",7013.54,7013.54,6877.35,6877.35,15100],["2018-04-16",7490.19,7490.19,7490.19,7490.19,1000],["2018-04-17",6945.45,6945.45,6809.26,6945.45,31200],["2018-04-18",7762.56,7762.56,7762.56,7762.56,100],["2018-04-19",6945.45,6945.45,6877.35,6877.35,9000],["2018-04-20",6877.35,7898.74,6877.35,6945.45,21000],["2018-04-23",6945.45,7490.19,6945.45,7490.19,111900],["2018-04-24",7422.09,7558.28,7422.09,7490.19,1885300],["2018-04-26",7490.19,7558.28,7422.09,7422.09,1838410],["2018-04-27",7558.28,7558.28,7558.28,7558.28,23000],["2018-05-02",7490.19,7558.28,7490.19,7558.28,13500],["2018-05-03",7490.19,7490.19,7490.19,7490.19,300],["2018-05-04",7490.19,7490.19,7490.19,7490.19,4100],["2018-05-07",7898.74,7898.74,7422.09,7490.19,31100],["2018-05-08",7422.09,7558.28,7422.09,7558.28,17000],["2018-05-09",7490.19,7830.65,7490.19,7830.65,5300],["2018-05-10",7490.19,7490.19,7490.19,7490.19,10000],["2018-05-11",7626.37,7626.37,7149.72,7626.37,90500],["2018-05-14",7626.37,7626.37,7626.37,7626.37,3000],["2018-05-15",7626.37,7762.56,7490.19,7490.19,22100],["2018-05-16",7490.19,7830.65,7490.19,7626.37,128800],["2018-05-17",7490.19,8579.67,7490.19,7626.37,19800],["2018-05-18",7626.37,7966.83,7626.37,7966.83,26100],["2018-05-21",8034.93,8034.93,7626.37,7626.37,200],["2018-05-22",7626.37,7626.37,7422.09,7422.09,74000],["2018-05-23",7762.56,7762.56,7422.09,7422.09,99100],["2018-05-24",7422.09,7762.56,7422.09,7762.56,349100],["2018-05-25",7694.46,7762.56,7422.09,7422.09,59600],["2018-05-28",7762.56,7762.56,7354.0,7354.0,71100],["2018-05-29",7762.56,7762.56,7422.09,7626.37,103900],["2018-05-30",7490.19,7558.28,7422.09,7490.19,177000],["2018-05-31",7694.46,7762.56,7422.09,7694.46,14700],["2018-06-01",7694.46,7762.56,7422.09,7694.46,34900],["2018-06-04",7626.37,7694.46,7626.37,7694.46,5100],["2018-06-05",7770.27,7842.21,7482.48,7770.27,37300],["2018-06-06",8633.63,8633.63,6547.17,7986.11,152200],["2018-06-07",7554.43,7554.43,7554.43,7554.43,500],["2018-06-08",8273.89,8273.89,8201.95,8201.95,1100],["2018-06-11",7410.53,7914.16,7410.53,7914.16,200],["2018-06-12",8417.79,8417.79,8417.79,8417.79,100],["2018-06-13",8417.79,8417.79,8417.79,8417.79,0],["2018-06-14",8417.79,8417.79,8417.79,8417.79,0],["2018-06-15",7338.58,7338.58,7338.58,7338.58,100],["2018-06-18",8273.89,8273.89,7266.64,8130.0,500],["2018-06-19",7266.64,8130.0,7194.69,7266.64,1100],["2018-06-20",7842.21,7842.21,7842.21,7842.21,100],["2018-06-21",8130.0,8130.0,8130.0,8130.0,100],["2018-06-22",7122.74,7122.74,7122.74,7122.74,100],["2018-06-25",7842.21,7842.21,7842.21,7842.21,367200],["2018-06-26",7842.21,7842.21,7842.21,7842.21,0],["2018-06-27",8993.36,8993.36,8993.36,8993.36,100],["2018-06-28",7698.32,7698.32,7698.32,7698.32,18000],["2018-06-29",8201.95,8201.95,8201.95,8201.95,100],["2018-07-02",8849.47,8849.47,7338.58,8201.95,800],["2018-07-03",7770.27,7770.27,7770.27,7770.27,0],["2018-07-04",8561.68,8561.68,8561.68,8561.68,100],["2018-07-05",8921.42,8921.42,7770.27,8561.68,1200],["2018-07-06",7914.16,7914.16,7914.16,7914.16,0],["2018-07-09",8201.95,8201.95,8201.95,8201.95,100],["2018-07-10",8793.08,8793.08,7389.14,8645.3,3200],["2018-07-11",8497.51,8497.51,7389.14,8201.95,400],["2018-07-12",8793.08,8793.08,7389.14,7389.14,200],["2018-07-13",8719.19,8719.19,7463.03,7463.03,200],["2018-07-16",8128.06,8128.06,8128.06,8128.06,0],["2018-07-17",8645.3,8645.3,7389.14,7389.14,200],["2018-07-18",8054.16,8054.16,8054.16,8054.16,0],["2018-07-19",8054.16,8054.16,8054.16,8054.16,0],["2018-07-20",8054.16,8054.16,8054.16,8054.16,0],["2018-07-23",7093.58,7093.58,6945.79,6945.79,5000],["2018-07-24",7019.68,7019.68,7019.68,7019.68,0],["2018-07-25",7019.68,7019.68,7019.68,7019.68,0],["2018-07-26",7093.58,7463.03,7093.58,7463.03,1300],["2018-07-27",7167.47,7167.47,7167.47,7167.47,0],["2018-07-30",7167.47,7167.47,7167.47,7167.47,0],["2018-07-31",7167.47,7167.47,7167.47,7167.47,0],["2018-08-01",7167.47,7167.47,7167.47,7167.47,0],["2018-08-02",7315.25,7315.25,7167.47,7167.47,1100],["2018-08-03",7315.25,7315.25,7315.25,7315.25,0],["2018-08-06",7315.25,7315.25,7315.25,7315.25,0],["2018-08-07",7315.25,7315.25,7315.25,7315.25,0],["2018-08-08",7389.14,8275.84,7389.14,7389.14,2400],["2018-08-09",6650.23,6650.23,6650.23,6650.23,1000],["2018-08-10",7241.36,7536.92,7241.36,7536.92,3500],["2018-08-13",8423.62,8423.62,7536.92,7536.92,4600],["2018-08-14",7389.14,7980.27,6945.79,7980.27,6900],["2018-08-15",8275.84,8275.84,7389.14,7758.6,3800],["2018-08-16",7536.92,7536.92,7536.92,7536.92,2900],["2018-08-17",8054.16,8054.16,8054.16,8054.16,100],["2018-08-20",8201.95,8201.95,7980.27,8128.06,3100],["2018-08-21",7980.27,7980.27,7980.27,7980.27,0],["2018-08-22",7758.6,8054.16,7758.6,8054.16,12400],["2018-08-23",8201.95,8201.95,7758.6,7758.6,200],["2018-08-24",8128.06,8128.06,8128.06,8128.06,100],["2018-08-27",7980.27,7980.27,7980.27,7980.27,2000],["2018-08-28",7980.27,7980.27,7980.27,7980.27,0],["2018-08-29",7832.49,8128.06,7389.14,7610.82,17700],["2018-08-30",8054.16,8128.06,7610.82,8128.06,165300],["2018-08-31",7980.27,7980.27,7980.27,7980.27,100],["2018-09-04",7610.82,7610.82,7610.82,7610.82,5000],["2018-09-05",7980.27,7980.27,7980.27,7980.27,100],["2018-09-06",8054.16,8054.16,8054.16,8054.16,100],["2018-09-07",8054.16,8054.16,8054.16,8054.16,0],["2018-09-10",7389.14,7389.14,7389.14,7389.14,6000],["2018-09-11",7463.03,7463.03,7389.14,7389.14,5300],["2018-09-12",7389.14,7389.14,7389.14,7389.14,2900],["2018-09-13",7389.14,7389.14,7389.14,7389.14,0],["2018-09-14",7389.14,7389.14,7389.14,7389.14,0],["2018-09-17",7758.6,7758.6,7758.6,7758.6,100],["2018-09-18",7463.03,7684.71,7463.03,7610.82,17500],["2018-09-19",7463.03,7463.03,7463.03,7463.03,0],["2018-09-20",7463.03,7463.03,7463.03,7463.03,1000],["2018-09-21",7463.03,7463.03,7463.03,7463.03,0],["2018-09-24",7463.03,7463.03,7463.03,7463.03,0],["2018-09-25",7463.03,7463.03,7463.03,7463.03,6200],["2018-09-26",7463.03,7980.27,7463.03,7906.38,8100],["2018-09-27",7463.03,7684.71,7463.03,7684.71,1200],["2018-09-28",7684.71,7684.71,7684.71,7684.71,0],["2018-10-01",7463.03,7463.03,7463.03,7463.03,3000],["2018-10-02",7463.03,7463.03,7463.03,7463.03,15800],["2018-10-03",7536.92,7536.92,7463.03,7463.03,6500],["2018-10-04",7536.92,7684.71,7463.03,7684.71,14700],["2018-10-05",7536.92,7536.92,7536.92,7536.92,1000],["2018-10-08",7463.03,7463.03,7463.03,7463.03,10000],["2018-10-09",7758.6,7758.6,7758.6,7758.6,400],["2018-10-10",7463.03,7758.6,7463.03,7758.6,20200],["2018-10-11",7463.03,7463.03,7463.03,7463.03,2300],["2018-10-12",7389.14,7463.03,7389.14,7463.03,32000],["2018-10-15",7389.14,7389.14,7389.14,7389.14,0],["2018-10-16",7389.14,7389.14,7389.14,7389.14,0],["2018-10-17",7389.14,7389.14,7389.14,7389.14,0],["2018-10-18",7463.03,7758.6,7389.14,7463.03,167100],["2018-10-19",7463.03,7463.03,7463.03,7463.03,4600],["2018-10-22",7463.03,7463.03,7463.03,7463.03,500],["2018-10-23",7463.03,7463.03,7389.14,7389.14,1100],["2018-10-24",7463.03,8423.62,7463.03,8423.62,900],["2018-10-25",8571.4,8571.4,7241.36,8054.16,50200],["2018-10-26",7389.14,7389.14,7389.14,7389.14,100],["2018-10-29",7536.92,7536.92,7536.92,7536.92,12000],["2018-10-30",7463.03,7536.92,7463.03,7536.92,10800],["2018-10-31",7536.92,7610.82,7536.92,7610.82,3100],["2018-11-01",7758.6,7758.6,7610.82,7610.82,6100],["2018-11-02",7610.82,7758.6,7610.82,7684.71,6100],["2018-11-05",7610.82,7758.6,7536.92,7758.6,15100],["2018-11-06",7758.6,8128.06,7758.6,8128.06,1400],["2018-11-07",8054.16,8054.16,8054.16,8054.16,0],["2018-11-08",8054.16,8054.16,8054.16,8054.16,0],["2018-11-09",8128.06,8128.06,7536.92,7536.92,17400],["2018-11-12",7463.03,8128.06,7463.03,7536.92,1200],["2018-11-13",7536.92,7536.92,7536.92,7536.92,300],["2018-11-14",7536.92,7536.92,7463.03,7463.03,7400],["2018-11-15",7610.82,7610.82,7610.82,7610.82,3000],["2018-11-16",7610.82,7610.82,7610.82,7610.82,0],["2018-11-19",7684.71,7684.71,7684.71,7684.71,3000],["2018-11-20",7610.82,7610.82,7610.82,7610.82,3000],["2018-11-21",7610.82,7610.82,7610.82,7610.82,2100],["2018-11-22",7684.71,7684.71,7684.71,7684.71,2200],["2018-11-23",7684.71,7684.71,7684.71,7684.71,0],["2018-11-26",7536.92,7536.92,7536.92,7536.92,1000],["2018-11-27",7610.82,7610.82,7610.82,7610.82,500],["2018-11-28",7610.82,7610.82,7610.82,7610.82,0],["2018-11-29",7610.82,7610.82,7610.82,7610.82,400],["2018-11-30",7610.82,7610.82,7610.82,7610.82,0],["2018-12-03",7610.82,7610.82,7610.82,7610.82,0],["2018-12-04",8571.4,8571.4,7610.82,7610.82,3200],["2018-12-05",8275.84,8275.84,8275.84,8275.84,100],["2018-12-06",7684.71,7684.71,7684.71,7684.71,2000],["2018-12-07",7684.71,7684.71,7684.71,7684.71,0],["2018-12-10",7832.49,7832.49,7832.49,7832.49,100],["2018-12-11",7832.49,7832.49,7832.49,7832.49,0],["2018-12-12",7832.49,7832.49,7832.49,7832.49,0],["2018-12-13",7389.14,7536.92,7389.14,7536.92,700],["2018-12-14",8054.16,8054.16,8054.16,8054.16,100],["2018-12-17",8497.51,8497.51,8497.51,8497.51,100],["2018-12-18",7758.6,7758.6,7758.6,7758.6,3000],["2018-12-19",8423.62,8423.62,8423.62,8423.62,100],["2018-12-20",8423.62,8423.62,8423.62,8423.62,0],["2018-12-21",8793.08,8793.08,7389.14,7389.14,5900],["2018-12-24",7463.03,7463.03,7463.03,7463.03,0],["2018-12-25",8054.16,8054.16,8054.16,8054.16,100],["2018-12-26",8054.16,8054.16,8054.16,8054.16,0],["2018-12-27",8054.16,8054.16,8054.16,8054.16,0],["2018-12-28",8054.16,8054.16,8054.16,8054.16,0],["2019-01-02",7308.41,8576.19,7308.41,7308.41,1300],["2019-01-03",7905.01,7979.59,7457.56,7979.59,1200],["2019-01-04",7233.83,7382.98,7159.26,7382.98,20100],["2019-01-07",7233.83,7233.83,7159.26,7159.26,17000],["2019-01-08",7457.56,7532.14,7457.56,7457.56,4000],["2019-01-09",7457.56,7457.56,7457.56,7457.56,68700],["2019-01-10",7457.56,7457.56,7457.56,7457.56,0],["2019-01-11",7382.98,7457.56,7382.98,7457.56,7200],["2019-01-14",7382.98,7755.86,7159.26,7755.86,43700],["2019-01-15",7382.98,7382.98,7382.98,7382.98,0],["2019-01-16",7382.98,7382.98,7382.98,7382.98,0],["2019-01-17",7382.98,7382.98,7159.26,7233.83,17800],["2019-01-18",7084.68,7084.68,7010.11,7084.68,35100],["2019-01-21",7010.11,7010.11,7010.11,7010.11,85000],["2019-01-22",7010.11,7010.11,7010.11,7010.11,60000],["2019-01-23",7606.71,8054.16,7606.71,8054.16,130700],["2019-01-24",8203.32,8799.92,7532.14,8650.77,5700],["2019-01-25",8576.19,9023.65,8576.19,9023.65,14200],["2019-01-28",7606.71,7606.71,7606.71,7606.71,3702910],["2019-01-29",7308.41,7308.41,7233.83,7233.83,1300],["2019-01-30",7233.83,7233.83,7233.83,7233.83,0],["2019-01-31",7233.83,7830.44,7233.83,7308.41,3200],["2019-02-01",7159.26,7159.26,7159.26,7159.26,100],["2019-02-11",7159.26,7159.26,7159.26,7159.26,0],["2019-02-12",7159.26,7233.83,7159.26,7233.83,15000],["2019-02-13",7532.14,7606.71,7308.41,7308.41,4700],["2019-02-14",7233.83,7233.83,7233.83,7233.83,100],["2019-02-15",7233.83,7233.83,7233.83,7233.83,100],["2019-02-18",7233.83,7233.83,7233.83,7233.83,0],["2019-02-19",7532.14,7755.86,7532.14,7755.86,21600],["2019-02-20",7382.98,8725.34,7382.98,7457.56,132200],["2019-02-21",8203.32,8203.32,7830.44,7830.44,8237600],["2019-02-22",8203.32,8576.19,8128.74,8128.74,462500],["2019-02-25",8799.92,8799.92,8650.77,8650.77,7200],["2019-02-26",8799.92,8874.5,8799.92,8874.5,25000],["2019-02-27",8799.92,8949.07,8650.77,8874.5,522700],["2019-02-28",8725.34,8725.34,8501.62,8501.62,13600],["2019-03-01",8576.19,8576.19,8576.19,8576.19,0],["2019-03-04",8203.32,8203.32,8203.32,8203.32,18000],["2019-03-05",8203.32,8203.32,8203.32,8203.32,1000],["2019-03-06",7755.86,7830.44,7532.14,7532.14,60000],["2019-03-07",7606.71,7606.71,7606.71,7606.71,0],["2019-03-08",8203.32,8203.32,8203.32,8203.32,500],["2019-03-11",7532.14,7979.59,7532.14,7606.71,120300],["2019-03-12",7755.86,7755.86,7532.14,7532.14,17400],["2019-03-13",7755.86,8352.47,7382.98,7382.98,14000],["2019-03-14",7382.98,7532.14,7382.98,7532.14,1500],["2019-03-15",7755.86,7755.86,7606.71,7606.71,2100],["2019-03-18",7457.56,7457.56,7382.98,7382.98,63500],["2019-03-19",7457.56,7457.56,7457.56,7457.56,200],["2019-03-20",7457.56,7457.56,7457.56,7457.56,0],["2019-03-21",7457.56,7457.56,7457.56,7457.56,2600],["2019-03-22",7457.56,7457.56,7457.56,7457.56,0],["2019-03-25",7382.98,7457.56,7382.98,7382.98,12100],["2019-03-26",7457.56,7457.56,7382.98,7382.98,6300],["2019-03-27",7308.41,7457.56,7308.41,7457.56,9200],["2019-03-28",7382.98,7382.98,7382.98,7382.98,1000],["2019-03-29",7382.98,7382.98,7382.98,7382.98,0],["2019-04-01",7382.98,7382.98,7382.98,7382.98,1500],["2019-04-02",7382.98,7457.56,7308.41,7382.98,65200],["2019-04-03",7382.98,7382.98,7308.41,7382.98,55600],["2019-04-04",7382.98,7382.98,7308.41,7382.98,18500],["2019-04-05",7457.56,7457.56,7457.56,7457.56,99800],["2019-04-08",7457.56,7457.56,7457.56,7457.56,12500],["2019-04-09",7457.56,7457.56,7457.56,7457.56,0],["2019-04-10",7457.56,7457.56,7457.56,7457.56,50100],["2019-04-11",7457.56,7457.56,7382.98,7457.56,61700],["2019-04-12",7382.98,7457.56,7382.98,7457.56,40500],["2019-04-16",7233.83,7233.83,7233.83,7233.83,100],["2019-04-17",7308.41,7308.41,7308.41,7308.41,500],["2019-04-18",7308.41,7308.41,7308.41,7308.41,0],["2019-04-19",7457.56,7606.71,7457.56,7606.71,5400],["2019-04-22",7532.14,7532.14,7457.56,7457.56,19100],["2019-04-23",7606.71,7681.29,7457.56,7457.56,22000],["2019-04-24",7606.71,7606.71,7606.71,7606.71,0],["2019-04-25",7457.56,7606.71,7457.56,7606.71,40000],["2019-04-26",7382.98,7382.98,7382.98,7382.98,100],["2019-05-02",7457.56,7457.56,7457.56,7457.56,10400],["2019-05-03",7457.56,7457.56,7457.56,7457.56,0],["2019-05-06",7457.56,7457.56,7084.68,7084.68,34100],["2019-05-07",7457.56,7457.56,7457.56,7457.56,3000],["2019-05-08",7457.56,7457.56,7382.98,7382.98,4100],["2019-05-09",7382.98,7382.98,6786.38,6786.38,11100],["2019-05-10",7382.98,7382.98,7382.98,7382.98,1200],["2019-05-13",7382.98,7382.98,7382.98,7382.98,40000],["2019-05-14",7382.98,7382.98,7382.98,7382.98,20000],["2019-05-15",7382.98,7457.56,7382.98,7457.56,22900],["2019-05-16",7457.56,7457.56,7457.56,7457.56,15200],["2019-05-17",7457.56,7532.14,7457.56,7457.56,23100],["2019-05-20",7457.56,7606.71,7457.56,7457.56,12000],["2019-05-21",7457.56,7606.71,7457.56,7532.14,16500],["2019-05-22",7606.71,7606.71,7532.14,7532.14,1600],["2019-05-23",7457.56,7606.71,7457.56,7606.71,10200],["2019-05-24",7532.14,7606.71,7532.14,7532.14,5200],["2019-05-27",7606.71,7606.71,7532.14,7606.71,15600],["2019-05-28",7606.71,7606.71,7606.71,7606.71,6100],["2019-05-29",8203.32,8725.34,7905.01,8725.34,336100],["2019-05-30",8277.89,9023.65,8277.89,9023.65,152700],["2019-05-31",9321.95,9321.95,7979.59,9023.65,104800],["2019-06-03",8203.32,8949.07,8203.32,8949.07,25900],["2019-06-04",8874.5,8949.07,7979.59,8949.07,50900],["2019-06-05",8277.89,8949.07,8277.89,8949.07,107100],["2019-06-06",8949.07,8949.07,8725.34,8725.34,13000],["2019-06-07",8650.77,8650.77,8650.77,8650.77,100],["2019-06-10",8650.77,8650.77,8650.77,8650.77,0],["2019-06-11",8650.77,8650.77,8650.77,8650.77,0],["2019-06-12",8650.77,8650.77,8650.77,8650.77,0],["2019-06-13",8799.92,8799.92,8799.92,8799.92,32000],["2019-06-14",8799.92,8799.92,8799.92,8799.92,7000],["2019-06-17",8799.92,8799.92,8799.92,8799.92,0],["2019-06-18",8799.92,8799.92,8799.92,8799.92,0],["2019-06-19",8277.89,8277.89,8277.89,8277.89,100],["2019-06-20",9396.53,9396.53,8128.74,8128.74,6100],["2019-06-21",8427.04,9247.37,8427.04,9247.37,200],["2019-06-24",8427.04,8427.04,8427.04,8427.04,100],["2019-06-25",8427.04,8427.04,8427.04,8427.04,0],["2019-06-26",8427.04,8427.04,8427.04,8427.04,0],["2019-06-27",8427.04,8427.04,8427.04,8427.04,0],["2019-06-28",8277.89,8277.89,8277.89,8277.89,100],["2019-07-01",8277.89,8277.89,8277.89,8277.89,0],["2019-07-02",8277.89,8277.89,8277.89,8277.89,0],["2019-07-03",8277.89,8277.89,8277.89,8277.89,0],["2019-07-04",8277.89,8277.89,8277.89,8277.89,0],["2019-07-05",8277.89,8277.89,8277.89,8277.89,0],["2019-07-08",8277.89,8277.89,8277.89,8277.89,0],["2019-07-09",8277.89,8277.89,8277.89,8277.89,0],["2019-07-10",8203.32,8277.89,8203.32,8277.89,1200],["2019-07-11",8277.89,8277.89,8277.89,8277.89,0],["2019-07-12",8277.89,8277.89,8277.89,8277.89,900],["2019-07-15",7204.83,7894.66,7204.83,7894.66,200],["2019-07-16",7588.07,7588.07,7588.07,7588.07,0],["2019-07-17",8584.48,8661.13,8584.48,8661.13,1300],["2019-07-18",8201.24,8277.89,8124.6,8124.6,2800],["2019-07-19",8124.6,8124.6,8124.6,8124.6,100],["2019-07-22",8124.6,8124.6,8124.6,8124.6,0],["2019-07-23",8124.6,8124.6,8124.6,8124.6,100],["2019-07-24",8124.6,8124.6,8124.6,8124.6,0],["2019-07-25",8124.6,8124.6,8124.6,8124.6,0],["2019-07-26",8277.89,8277.89,8277.89,8277.89,100],["2019-07-29",8431.19,8431.19,8431.19,8431.19,3900],["2019-07-30",8277.89,8277.89,8277.89,8277.89,100],["2019-07-31",8277.89,8277.89,8277.89,8277.89,0],["2019-08-01",8277.89,8277.89,8277.89,8277.89,0],["2019-08-02",8354.54,8431.19,8354.54,8431.19,2400],["2019-08-05",8431.19,8431.19,8431.19,8431.19,0],["2019-08-06",8431.19,8431.19,8431.19,8431.19,0],["2019-08-07",8277.89,8354.54,8277.89,8354.54,6600],["2019-08-08",8431.19,8431.19,8431.19,8431.19,500],["2019-08-09",8277.89,8431.19,8277.89,8431.19,200],["2019-08-12",8277.89,8277.89,8277.89,8277.89,100],["2019-08-13",8277.89,8277.89,8277.89,8277.89,0],["2019-08-14",8277.89,8277.89,8277.89,8277.89,0],["2019-08-15",8277.89,8277.89,8277.89,8277.89,0],["2019-08-16",8277.89,8277.89,8277.89,8277.89,0],["2019-08-19",8277.89,8277.89,8277.89,8277.89,0],["2019-08-20",8277.89,8584.48,8277.89,8277.89,600],["2019-08-21",8277.89,8277.89,8277.89,8277.89,600],["2019-08-22",8277.89,8277.89,8277.89,8277.89,0],["2019-08-23",8277.89,8277.89,8277.89,8277.89,0],["2019-08-26",8277.89,8277.89,8277.89,8277.89,0],["2019-08-27",8277.89,8277.89,8277.89,8277.89,6600000],["2019-08-28",8277.89,8277.89,8277.89,8277.89,4000],["2019-08-29",8277.89,8277.89,8277.89,8277.89,2600],["2019-08-30",8277.89,8277.89,8277.89,8277.89,2400],["2019-09-03",8201.24,8201.24,8201.24,8201.24,100],["2019-09-04",8201.24,8201.24,8201.24,8201.24,0],["2019-09-05",8201.24,8201.24,8201.24,8201.24,0],["2019-09-06",8201.24,8201.24,8201.24,8201.24,0],["2019-09-09",8201.24,8201.24,8201.24,8201.24,0],["2019-09-10",8201.24,8201.24,8201.24,8201.24,0],["2019-09-11",8201.24,8201.24,8201.24,8201.24,0],["2019-09-12",8201.24,8201.24,8201.24,8201.24,1400],["2019-09-13",7971.3,7971.3,7971.3,7971.3,100],["2019-09-16",7971.3,7971.3,7971.3,7971.3,5000],["2019-09-17",7971.3,7971.3,7971.3,7971.3,0],["2019-09-18",7971.3,7971.3,7971.3,7971.3,0],["2019-09-19",7971.3,8047.95,6898.24,8047.95,7800],["2019-09-20",8047.95,8047.95,8047.95,8047.95,2000],["2019-09-23",7894.66,7894.66,7894.66,7894.66,100],["2019-09-24",7894.66,7894.66,7894.66,7894.66,0],["2019-09-25",7894.66,7894.66,7894.66,7894.66,0],["2019-09-26",7894.66,7894.66,7894.66,7894.66,0],["2019-09-27",7894.66,7894.66,7894.66,7894.66,0],["2019-09-30",7894.66,7894.66,7894.66,7894.66,0],["2019-10-01",7894.66,7894.66,7894.66,7894.66,0],["2019-10-02",7894.66,7894.66,7894.66,7894.66,0],["2019-10-03",7894.66,7894.66,7894.66,7894.66,0],["2019-10-04",7894.66,7894.66,7894.66,7894.66,0],["2019-10-07",7894.66,7894.66,7894.66,7894.66,0],["2019-10-08",7894.66,7894.66,7894.66,7894.66,4300],["2019-10-09",7894.66,7894.66,7894.66,7894.66,4200],["2019-10-10",7894.66,7894.66,7894.66,7894.66,0],["2019-10-11",7894.66,7894.66,7894.66,7894.66,0],["2019-10-14",7894.66,7894.66,7894.66,7894.66,2000],["2019-10-15",7741.36,7741.36,7741.36,7741.36,100],["2019-10-16",7741.36,7741.36,7741.36,7741.36,0],["2019-10-17",7741.36,7741.36,7741.36,7741.36,2500],["2019-10-18",7741.36,7741.36,7741.36,7741.36,0],["2019-10-21",7741.36,7741.36,7741.36,7741.36,3000],["2019-10-22",7741.36,7741.36,7741.36,7741.36,400],["2019-10-23",7358.13,7741.36,7358.13,7741.36,1100],["2019-10-24",7358.13,7358.13,7358.13,7358.13,100],["2019-10-25",8201.24,8201.24,8201.24,8201.24,100],["2019-10-28",7434.77,7434.77,7434.77,7434.77,100],["2019-10-29",7434.77,7434.77,7434.77,7434.77,0],["2019-10-30",7588.07,7588.07,7588.07,7588.07,500],["2019-10-31",7664.71,7664.71,7664.71,7664.71,500],["2019-11-01",7741.36,7741.36,7741.36,7741.36,100],["2019-11-04",7741.36,7741.36,7664.71,7664.71,3800],["2019-11-05",7741.36,7741.36,7741.36,7741.36,0],["2019-11-06",6668.3,7664.71,6668.3,7664.71,200],["2019-11-07",7741.36,7741.36,7741.36,7741.36,500],["2019-11-08",8047.95,8047.95,7741.36,7741.36,1600],["2019-11-11",7664.71,7664.71,7664.71,7664.71,300],["2019-11-12",7664.71,7664.71,7664.71,7664.71,0],["2019-11-13",8047.95,8047.95,7971.3,8047.95,4600],["2019-11-14",8047.95,8354.54,7741.36,7741.36,700],["2019-11-15",7818.01,7894.66,7818.01,7894.66,3500],["2019-11-18",7741.36,7741.36,7741.36,7741.36,299700],["2019-11-19",7741.36,7741.36,7741.36,7741.36,0],["2019-11-20",7664.71,8047.95,7664.71,8047.95,8800],["2019-11-21",7818.01,7971.3,7818.01,7971.3,4200],["2019-11-22",7894.66,7894.66,7894.66,7894.66,0],["2019-11-25",6821.6,7894.66,6821.6,7741.36,2500],["2019-11-26",7051.54,8047.95,7051.54,8047.95,800],["2019-11-27",8124.6,8124.6,7204.83,8124.6,4800],["2019-11-28",6974.89,6974.89,6974.89,6974.89,100],["2019-11-29",7894.66,7894.66,7894.66,7894.66,1000],["2019-12-02",7204.83,8354.54,7204.83,8354.54,8800],["2019-12-03",8047.95,8661.13,8047.95,8661.13,1200],["2019-12-04",7894.66,7894.66,7894.66,7894.66,100],["2019-12-05",8277.89,8277.89,8277.89,8277.89,1000],["2019-12-06",8431.19,8431.19,8354.54,8431.19,2800],["2019-12-09",7741.36,7741.36,7741.36,7741.36,100],["2019-12-10",7741.36,7741.36,7741.36,7741.36,0],["2019-12-11",7741.36,7741.36,7741.36,7741.36,0],["2019-12-12",8124.6,8124.6,8124.6,8124.6,100],["2019-12-13",8124.6,8124.6,8124.6,8124.6,0],["2019-12-16",8814.42,8814.42,8814.42,8814.42,18500],["2019-12-17",8967.72,8967.72,8814.42,8814.42,19600],["2019-12-18",8967.72,8967.72,8967.72,8967.72,3000],["2019-12-19",8891.07,8891.07,8891.07,8891.07,2000],["2019-12-20",8891.07,8891.07,8891.07,8891.07,0],["2019-12-23",8891.07,8891.07,8891.07,8891.07,0],["2019-12-24",8891.07,8891.07,8891.07,8891.07,3000],["2019-12-25",8814.42,9197.66,8814.42,9197.66,2200],["2019-12-26",9197.66,10347.36,9197.66,10270.72,41800],["2019-12-27",10424.01,10424.01,10424.01,10424.01,100],["2019-12-30",10347.36,10577.31,10347.36,10577.31,20000],["2019-12-31",9197.66,11497.07,9197.66,11497.07,62100],["2020-01-02",10424.01,10424.01,10424.01,10424.01,0],["2020-01-03",10424.01,10424.01,10424.01,10424.01,0],["2020-01-06",10424.01,10424.01,10424.01,10424.01,0],["2020-01-07",9964.13,10653.95,9964.13,10653.95,300],["2020-01-08",10424.01,10424.01,10424.01,10424.01,0],["2020-01-09",10424.01,10424.01,10424.01,10424.01,0],["2020-01-10",10424.01,10424.01,10424.01,10424.01,0],["2020-01-13",11343.78,11343.78,11343.78,11343.78,100],["2020-01-14",11343.78,11343.78,11343.78,11343.78,0],["2020-01-15",12953.37,12953.37,12953.37,12953.37,100],["2020-01-16",12953.37,12953.37,12953.37,12953.37,0],["2020-01-17",12953.37,12953.37,12953.37,12953.37,0],["2020-01-20",12953.37,12953.37,12953.37,12953.37,0],["2020-01-21",12953.37,12953.37,12953.37,12953.37,0],["2020-01-22",12953.37,12953.37,12953.37,12953.37,0],["2020-01-30",12953.37,12953.37,12953.37,12953.37,0],["2020-01-31",12953.37,12953.37,12953.37,12953.37,0],["2020-02-03",12953.37,12953.37,12953.37,12953.37,0],["2020-02-04",12953.37,12953.37,12953.37,12953.37,0],["2020-02-05",12953.37,12953.37,12953.37,12953.37,0],["2020-02-06",12953.37,12953.37,12953.37,12953.37,0],["2020-02-07",12953.37,12953.37,12953.37,12953.37,0],["2020-02-10",12953.37,12953.37,12953.37,12953.37,0],["2020-02-11",12953.37,12953.37,12953.37,12953.37,0],["2020-02-12",12953.37,12953.37,12953.37,12953.37,0],["2020-02-13",12953.37,12953.37,12953.37,12953.37,0],["2020-02-14",12953.37,12953.37,12953.37,12953.37,0],["2020-02-17",12953.37,12953.37,12953.37,12953.37,0],["2020-02-18",11037.19,11037.19,11037.19,11037.19,2000],["2020-02-19",11037.19,11037.19,11037.19,11037.19,0],["2020-02-20",11037.19,11037.19,11037.19,11037.19,0],["2020-02-21",9427.6,9427.6,9427.6,9427.6,100],["2020-02-24",9427.6,9427.6,9427.6,9427.6,0],["2020-02-25",8431.19,10270.72,8431.19,10270.72,1500],["2020-02-26",10270.72,10270.72,10270.72,10270.72,200],["2020-02-27",10270.72,10270.72,10270.72,10270.72,0],["2020-02-28",10270.72,10270.72,10270.72,10270.72,0],["2020-03-02",10270.72,10270.72,10270.72,10270.72,0],["2020-03-03",10194.07,10194.07,10194.07,10194.07,200],["2020-03-04",10117.42,10117.42,10117.42,10117.42,100],["2020-03-05",10117.42,10117.42,10117.42,10117.42,0],["2020-03-06",10117.42,10117.42,10117.42,10117.42,0],["2020-03-09",10117.42,10117.42,10117.42,10117.42,0],["2020-03-10",9964.13,9964.13,9197.66,9197.66,300],["2020-03-11",8431.19,8431.19,8431.19,8431.19,300],["2020-03-12",9504.25,9504.25,9504.25,9504.25,300],["2020-03-13",9504.25,9504.25,9504.25,9504.25,0],["2020-03-16",9504.25,9504.25,9504.25,9504.25,0],["2020-03-17",9504.25,9504.25,9504.25,9504.25,0],["2020-03-18",8431.19,9427.6,8431.19,9427.6,300],["2020-03-19",9427.6,9427.6,9427.6,9427.6,100],["2020-03-20",9427.6,9427.6,9427.6,9427.6,0],["2020-03-23",9427.6,9427.6,9427.6,9427.6,0],["2020-03-24",9427.6,9427.6,9427.6,9427.6,0],["2020-03-25",9427.6,9427.6,9427.6,9427.6,0],["2020-03-26",9427.6,9427.6,9427.6,9427.6,0],["2020-03-27",9427.6,9427.6,9427.6,9427.6,0],["2020-03-30",9427.6,9427.6,9427.6,9427.6,0],["2020-03-31",9427.6,9427.6,9427.6,9427.6,0],["2020-04-01",9427.6,9427.6,9427.6,9427.6,0],["2020-04-03",9427.6,9427.6,9427.6,9427.6,0],["2020-04-06",9427.6,9427.6,9427.6,9427.6,0],["2020-04-07",9427.6,9427.6,9427.6,9427.6,0],["2020-04-08",9427.6,9427.6,9427.6,9427.6,0],["2020-04-09",9427.6,9427.6,9427.6,9427.6,0],["2020-04-10",9427.6,9427.6,9427.6,9427.6,0],["2020-04-13",9427.6,9427.6,9427.6,9427.6,0],["2020-04-14",9427.6,9427.6,9427.6,9427.6,0],["2020-04-15",9427.6,9427.6,9427.6,9427.6,0],["2020-04-16",9427.6,9427.6,9427.6,9427.6,0],["2020-04-17",9427.6,9427.6,9427.6,9427.6,0],["2020-04-20",9427.6,9427.6,9427.6,9427.6,0],["2020-04-21",9427.6,9427.6,9427.6,9427.6,0],["2020-04-22",9427.6,9427.6,9427.6,9427.6,0],["2020-04-23",9427.6,9427.6,9427.6,9427.6,0],["2020-04-24",9427.6,9427.6,9427.6,9427.6,0],["2020-04-27",9427.6,9427.6,9427.6,9427.6,0],["2020-04-28",8814.42,8814.42,8814.42,8814.42,1000],["2020-04-29",8814.42,8814.42,8814.42,8814.42,0],["2020-05-04",9044.36,9044.36,9044.36,9044.36,100],["2020-05-05",9044.36,9044.36,9044.36,9044.36,800],["2020-05-06",9044.36,9044.36,9044.36,9044.36,0],["2020-05-07",9044.36,9044.36,9044.36,9044.36,0],["2020-05-08",9044.36,9044.36,9044.36,9044.36,0],["2020-05-11",8277.89,8277.89,7741.36,7741.36,2800],["2020-05-12",9274.3,9274.3,9274.3,9274.3,100],["2020-05-13",9274.3,9274.3,9274.3,9274.3,0],["2020-05-14",9274.3,9274.3,9274.3,9274.3,0],["2020-05-15",8124.6,8124.6,8124.6,8124.6,100],["2020-05-18",8124.6,8124.6,8124.6,8124.6,0],["2020-05-19",9274.3,9274.3,7741.36,7741.36,200],["2020-05-20",8507.83,8507.83,8507.83,8507.83,0],["2020-05-21",7818.01,7818.01,7358.13,7358.13,2300],["2020-05-22",7511.42,7511.42,7511.42,7511.42,0],["2020-05-25",7511.42,7511.42,7511.42,7511.42,0],["2020-05-26",7511.42,7511.42,7511.42,7511.42,0],["2020-05-27",7511.42,7511.42,7511.42,7511.42,0],["2020-05-28",6515.01,6515.01,6515.01,6515.01,200],["2020-05-29",6515.01,6515.01,6515.01,6515.01,0],["2020-06-01",7434.77,7434.77,7434.77,7434.77,500],["2020-06-02",7434.77,7434.77,7434.77,7434.77,0],["2020-06-03",7434.77,7434.77,7434.77,7434.77,2900],["2020-06-04",7588.07,7588.07,7588.07,7588.07,100],["2020-06-05",7664.71,7664.71,7664.71,7664.71,3000],["2020-06-08",7741.36,7741.36,7741.36,7741.36,900],["2020-06-09",7741.36,7741.36,7741.36,7741.36,0],["2020-06-10",6591.65,7741.36,6591.65,7741.36,1200],["2020-06-11",8124.6,8124.6,8047.95,8047.95,3100],["2020-06-12",7664.71,7664.71,7664.71,7664.71,1400],["2020-06-15",7664.71,7664.71,7664.71,7664.71,0],["2020-06-16",6744.95,7741.36,6744.95,7664.71,1100],["2020-06-17",6821.6,7741.36,6821.6,7741.36,2300],["2020-06-18",7664.71,7664.71,7664.71,7664.71,0],["2020-06-19",7664.71,7664.71,7664.71,7664.71,2600],["2020-06-22",7664.71,7664.71,7664.71,7664.71,0],["2020-06-23",7664.71,7664.71,7664.71,7664.71,0],["2020-06-24",8354.54,8354.54,8354.54,8354.54,3100],["2020-06-25",7741.36,7741.36,7741.36,7741.36,2500],["2020-06-26",7818.01,7818.01,7741.36,7741.36,500],["2020-06-29",7741.36,7741.36,7741.36,7741.36,2000],["2020-06-30",8277.89,8814.42,8277.89,8814.42,2100],["2020-07-01",7588.07,7588.07,7588.07,7588.07,2000],["2020-07-02",7588.07,7588.07,7588.07,7588.07,0],["2020-07-03",7588.07,7588.07,7588.07,7588.07,0],["2020-07-06",7588.07,7588.07,7588.07,7588.07,0],["2020-07-07",7588.07,7588.07,7588.07,7588.07,0],["2020-07-08",8354.54,8584.48,7894.66,8507.83,64100],["2020-07-09",7741.36,8891.07,7741.36,8661.13,75600],["2020-07-10",8814.42,8814.42,8047.95,8737.77,700],["2020-07-13",7741.36,8354.54,7741.36,8354.54,10200],["2020-07-14",8047.95,8507.83,8047.95,8354.54,40600],["2020-07-15",7894.66,8737.77,7894.66,8737.77,125000],["2020-07-16",8047.95,8047.95,8047.95,8047.95,1000],["2020-07-17",8047.95,8047.95,8047.95,8047.95,0],["2020-07-20",8814.42,8814.42,8814.42,8814.42,100],["2020-07-21",7971.3,8047.95,7971.3,8047.95,300],["2020-07-22",7588.07,8737.77,7588.07,8431.19,33200],["2020-07-23",8047.95,8047.95,8047.95,8047.95,800],["2020-07-24",7971.3,8354.54,7971.3,8047.95,2500],["2020-07-27",7588.07,8661.13,7588.07,7818.01,7800],["2020-07-28",7664.71,7664.71,7664.71,7664.71,100],["2020-07-29",7818.01,7818.01,7818.01,7818.01,2000],["2020-07-30",8737.77,8814.42,7894.66,8737.77,6200],["2020-07-31",7588.07,8891.07,7588.07,8047.95,21100],["2020-08-03",7741.36,7741.36,7741.36,7741.36,100],["2020-08-04",7741.36,7741.36,7741.36,7741.36,0],["2020-08-05",7741.36,7741.36,7741.36,7741.36,0],["2020-08-06",8661.13,8661.13,7971.3,7971.3,1200],["2020-08-07",8967.72,8967.72,8201.24,8201.24,3100],["2020-08-10",7741.36,7741.36,7741.36,7741.36,500],["2020-08-11",8661.13,8661.13,8661.13,8661.13,1300],["2020-08-12",7511.42,7511.42,7511.42,7511.42,1500],["2020-08-13",8277.89,8354.54,8277.89,8354.54,20800],["2020-08-14",8124.6,8814.42,8124.6,8814.42,1700],["2020-08-17",8584.48,8584.48,8584.48,8584.48,0],["2020-08-18",8814.42,8814.42,8814.42,8814.42,100],["2020-08-19",7818.01,9274.3,7818.01,8661.13,286500],["2020-08-20",8507.83,8507.83,8507.83,8507.83,500],["2020-08-21",9734.19,9734.19,8431.19,8967.72,70600],["2020-08-24",9810.83,10347.36,8661.13,8661.13,2500],["2020-08-25",8814.42,9197.66,8814.42,8967.72,900],["2020-08-26",9044.36,9887.48,8967.72,9887.48,49700],["2020-08-27",10347.36,10347.36,9887.48,9887.48,9900],["2020-08-28",8661.13,9887.48,8661.13,9887.48,26000],["2020-08-31",9964.13,9964.13,9350.95,9810.83,59200],["2020-09-01",9274.3,9274.3,9274.3,9274.3,2700],["2020-09-03",9887.48,9964.13,9580.89,9964.13,19800],["2020-09-04",9657.54,9964.13,9657.54,9810.83,9500],["2020-09-07",9810.83,9964.13,9734.19,9734.19,1700],["2020-09-08",9657.54,10040.78,9657.54,10040.78,4600],["2020-09-09",8891.07,8891.07,8891.07,8891.07,2700],["2020-09-10",9964.13,9964.13,9887.48,9887.48,1000],["2020-09-11",9197.66,9197.66,9197.66,9197.66,1900],["2020-09-14",9964.13,9964.13,9734.19,9964.13,17600],["2020-09-15",9734.19,9734.19,9734.19,9734.19,3000],["2020-09-16",9734.19,9734.19,9734.19,9734.19,0],["2020-09-17",9734.19,9734.19,9734.19,9734.19,0],["2020-09-18",9964.13,9964.13,9964.13,9964.13,1000],["2020-09-21",9964.13,9964.13,9964.13,9964.13,0],["2020-09-22",9964.13,9964.13,9964.13,9964.13,0],["2020-09-23",9350.95,9350.95,9350.95,9350.95,2600],["2020-09-24",9350.95,9350.95,9350.95,9350.95,0],["2020-09-25",10040.78,10040.78,10040.78,10040.78,100],["2020-09-28",10347.36,10347.36,9887.48,9887.48,2900],["2020-09-29",9810.83,9810.83,9810.83,9810.83,400],["2020-09-30",9810.83,9810.83,9810.83,9810.83,0],["2020-10-01",10117.42,10194.07,9964.13,9964.13,4000],["2020-10-02",9887.48,10424.01,9887.48,10424.01,3000],["2020-10-05",10424.01,10424.01,10117.42,10117.42,800],["2020-10-06",10577.31,10577.31,10194.07,10347.36,2600],["2020-10-07",10270.72,10270.72,10270.72,10270.72,2000],["2020-10-08",10347.36,10730.6,10270.72,10347.36,106900],["2020-10-09",10117.42,11956.95,10117.42,11956.95,17500],["2020-10-12",12876.72,12876.72,11113.84,11420.42,4400],["2020-10-13",10807.25,11113.84,10807.25,11113.84,3000],["2020-10-14",10883.89,10883.89,10883.89,10883.89,0],["2020-10-15",10883.89,10883.89,10807.25,10807.25,1200],["2020-10-16",11037.19,11650.37,10807.25,10883.89,15400],["2020-10-19",10960.54,10960.54,10730.6,10960.54,14800],["2020-10-20",10883.89,10883.89,10883.89,10883.89,0],["2020-10-21",11696.12,11696.12,10640.22,10640.22,5100],["2020-10-22",11533.68,11533.68,10640.22,10640.22,3000],["2020-10-23",11696.12,11696.12,11696.12,11696.12,100],["2020-10-26",11696.12,11696.12,11696.12,11696.12,0],["2020-10-27",12995.69,12995.69,10640.22,10640.22,600],["2020-10-28",11777.35,11777.35,11777.35,11777.35,0],["2020-10-29",11777.35,11777.35,11777.35,11777.35,0],["2020-10-30",10234.11,10234.11,10234.11,10234.11,100],["2020-11-02",10152.89,11371.23,10152.89,10315.33,20300],["2020-11-03",9746.77,10883.89,8934.54,10559.0,22000],["2020-11-04",10883.89,10883.89,10315.33,10315.33,2100],["2020-11-05",11371.23,11858.57,8772.09,8772.09,1280600],["2020-11-06",10315.33,10315.33,10315.33,10315.33,3000],["2020-11-09",11777.35,11858.57,11696.12,11858.57,22900],["2020-11-10",11858.57,11858.57,11858.57,11858.57,1000],["2020-11-11",12508.36,12508.36,12508.36,12508.36,200],["2020-11-12",13564.26,13726.7,12183.46,12752.02,6300],["2020-11-13",13726.7,13726.7,12183.46,12264.69,3000],["2020-11-16",13970.37,13970.37,12183.46,12508.36,8800],["2020-11-17",13564.26,13564.26,11533.68,12345.91,22200],["2020-11-18",12264.69,12264.69,12264.69,12264.69,0],["2020-11-19",13564.26,13564.26,11533.68,12102.24,9200],["2020-11-20",12914.47,12914.47,11290.01,12183.46,4400],["2020-11-23",12021.02,12102.24,11614.9,11777.35,33300],["2020-11-24",12264.69,12589.58,11614.9,12508.36,116000],["2020-11-25",12589.58,13726.7,12589.58,13726.7,143200],["2020-11-26",15594.83,15594.83,13889.15,15432.39,126100],["2020-11-27",15838.5,17138.07,15107.49,16731.96,173800],["2020-11-30",17056.85,17056.85,14538.93,15757.28,74100],["2020-12-01",13564.26,16244.62,13564.26,16163.39,123100],["2020-12-02",16244.62,16569.51,15107.49,15594.83,39400],["2020-12-03",16082.17,16082.17,15026.27,15757.28,89200],["2020-12-04",15026.27,15351.16,14945.05,14945.05,26600],["2020-12-07",15188.72,15188.72,14214.04,14214.04,105300],["2020-12-08",14945.05,15432.39,14538.93,15269.94,102000],["2020-12-09",15757.28,15757.28,14782.6,15269.94,24500],["2020-12-10",15026.27,15026.27,14701.38,15026.27,34100],["2020-12-11",15026.27,15269.94,14782.6,15269.94,23500],["2020-12-14",14863.83,14863.83,14214.04,14701.38,70900],["2020-12-15",14701.38,15026.27,14620.16,15026.27,37300],["2020-12-16",15188.72,15188.72,14782.6,15107.49,38000],["2020-12-17",15026.27,15269.94,14782.6,15107.49,26800],["2020-12-18",15269.94,15513.61,15107.49,15513.61,74200],["2020-12-21",15838.5,16894.4,15838.5,16650.73,59600],["2020-12-22",16731.96,17381.74,16488.29,17056.85,454900],["2020-12-23",17300.52,19168.65,17219.29,19168.65,264200],["2020-12-24",21118.0,21118.0,18275.19,19249.87,167000],["2020-12-25",19412.32,19899.66,19168.65,19412.32,116100],["2020-12-28",19493.54,19818.43,17950.3,17950.3,159600],["2020-12-29",17950.3,18924.98,17950.3,18843.76,311100],["2020-12-30",18762.53,19006.2,17950.3,18762.53,172700],["2020-12-31",18437.64,18843.76,18112.75,18518.86,144300],["2021-01-04",19412.32,19412.32,18275.19,18681.31,133500],["2021-01-05",18681.31,19249.87,18356.42,18924.98,81600],["2021-01-06",18843.76,19655.99,18843.76,19331.1,309100],["2021-01-07",19737.21,22173.9,19331.1,22173.9,205000],["2021-01-08",23960.81,24204.48,21361.67,23473.47,297100],["2021-01-11",23554.7,24366.93,21930.23,22742.46,160800],["2021-01-12",22661.24,22823.69,21930.23,21930.23,146000],["2021-01-13",22336.35,22742.46,21361.67,21767.79,70000],["2021-01-14",21849.01,21930.23,21118.0,21849.01,36600],["2021-01-15",21849.01,21849.01,21442.9,21767.79,42300],["2021-01-18",21605.34,24366.93,21605.34,22336.35,106800],["2021-01-19",22742.46,23554.7,19493.54,20387.0,121900],["2021-01-20",20224.55,22742.46,19006.2,20711.89,41900],["2021-01-21",22255.13,22255.13,20305.77,21524.12,42900],["2021-01-22",22742.46,22742.46,20305.77,20874.33,47900],["2021-01-25",22173.9,22173.9,20305.77,20955.56,15700],["2021-01-26",20711.89,21930.23,19168.65,20062.1,44300],["2021-01-27",21118.0,21118.0,17056.85,18600.09,213300],["2021-01-28",17544.19,17544.19,14945.05,15757.28,505000],["2021-01-29",15432.39,17138.07,15432.39,17056.85,82300],["2021-02-01",17787.86,17787.86,13889.15,15107.49,225400],["2021-02-02",15919.73,15919.73,12995.69,15676.06,259900],["2021-02-03",15513.61,15676.06,14214.04,15676.06,19700],["2021-02-04",16569.51,17625.41,13158.14,17625.41,605700],["2021-02-05",17056.85,17300.52,15107.49,17300.52,193400],["2021-02-08",17381.74,18193.97,16082.17,17950.3,348300],["2021-02-09",19168.65,19168.65,16731.96,17706.63,334200],["2021-02-17",18112.75,18681.31,17056.85,18681.31,268600],["2021-02-18",18843.76,19493.54,17462.96,18681.31,388200],["2021-02-19",18437.64,18681.31,17869.08,18275.19,438900],["2021-02-22",18275.19,18518.86,18031.53,18275.19,152800],["2021-02-23",18275.19,18437.64,17219.29,17706.63,830000],["2021-02-24",17625.41,17869.08,16813.18,17462.96,469200],["2021-02-25",17219.29,17706.63,16975.63,17300.52,214800],["2021-02-26",17056.85,17056.85,16325.84,16813.18,256200],["2021-03-01",16650.73,17381.74,16163.39,16975.63,132100],["2021-03-02",16731.96,17138.07,16407.06,17056.85,173300],["2021-03-03",16731.96,17706.63,16407.06,17625.41,262700],["2021-03-04",17138.07,19818.43,16894.4,19818.43,735000],["2021-03-05",20874.33,20874.33,20874.33,20874.33,635300],["2021-03-08",23960.81,23960.81,22742.46,23960.81,1420700],["2021-03-09",24042.03,25991.39,21605.34,22011.46,2437800],["2021-03-10",21686.56,22417.57,20305.77,20305.77,1402900],["2021-03-11",21118.0,21930.23,20305.77,21036.78,1064100],["2021-03-12",21361.67,22661.24,20711.89,21767.79,807400],["2021-03-15",21930.23,24529.37,21361.67,24529.37,2110300],["2021-03-16",24773.04,24854.27,22742.46,24366.93,1213300],["2021-03-17",24448.15,25179.16,21930.23,22661.24,22707700],["2021-03-18",22580.02,22742.46,21036.78,21280.45,2203300],["2021-03-19",21280.45,22742.46,20143.33,21930.23,2012200],["2021-03-22",21930.23,21930.23,20955.56,21361.67,1067800],["2021-03-23",21524.12,21524.12,20143.33,20468.22,1757900],["2021-03-24",20305.77,20793.11,18600.09,19087.43,1834200],["2021-03-25",19087.43,20305.77,18681.31,19249.87,1255500],["2021-03-26",19249.87,19249.87,16650.73,18681.31,838600],["2021-03-29",19331.1,19980.88,18600.09,19493.54,611600],["2021-03-30",19493.54,19818.43,19331.1,19818.43,685100],["2021-03-31",19493.54,21118.0,19493.54,20549.44,1353200],["2021-04-01",20630.66,20711.89,20224.55,20630.66,499400],["2021-04-02",20630.66,21199.23,20143.33,20468.22,706400],["2021-04-05",20468.22,20468.22,19574.76,19737.21,3972210],["2021-04-06",19574.76,19737.21,19006.2,19493.54,759600],["2021-04-07",19493.54,20062.1,19087.43,19737.21,422700],["2021-04-08",19818.43,19818.43,19412.32,19412.32,262800],["2021-04-09",19412.32,19737.21,19168.65,19412.32,418600],["2021-04-12",19412.32,19737.21,19168.65,19331.1,440800],["2021-04-13",19168.65,19331.1,18600.09,18843.76,771200],["2021-04-14",18843.76,19168.65,18437.64,18924.98,849200],["2021-04-15",18924.98,18924.98,18600.09,18762.53,489200],["2021-04-16",18762.53,18843.76,18031.53,18356.42,636200],["2021-04-19",18600.09,18600.09,17787.86,18112.75,637300],["2021-04-20",18112.75,18356.42,17869.08,18031.53,571200],["2021-04-22",18112.75,18112.75,17219.29,17219.29,564200],["2021-04-23",17056.85,17381.74,16813.18,16894.4,805500],["2021-04-26",16975.63,17219.29,15676.06,15757.28,1029500],["2021-04-27",15757.28,16163.39,15757.28,16000.95,229100],["2021-04-28",15838.5,17787.86,15838.5,17219.29,305900],["2021-04-29",17787.86,17787.86,16325.84,17056.85,774000],["2021-05-04",16569.51,16975.63,15432.39,16731.96,346700],["2021-05-05",16975.63,16975.63,16244.62,16731.96,316000],["2021-05-06",16975.63,16975.63,16244.62,16569.51,227200],["2021-05-07",16488.29,16488.29,15432.39,16000.95,1635500],["2021-05-10",15676.06,16163.39,15188.72,16163.39,1955800],["2021-05-11",16082.17,16488.29,15757.28,16325.84,1325100],["2021-05-12",16244.62,17219.29,16244.62,17056.85,386200],["2021-05-13",17462.96,17544.19,16894.4,17056.85,324700],["2021-05-14",17138.07,17219.29,16975.63,17138.07,240500],["2021-05-17",16975.63,17056.85,16569.51,17056.85,252900],["2021-05-18",16975.63,17056.85,16813.18,16975.63,394200],["2021-05-19",17056.85,17056.85,16813.18,17056.85,414700],["2021-05-20",17056.85,18275.19,16975.63,17625.41,344800],["2021-05-21",18031.53,18031.53,17544.19,17950.3,241400],["2021-05-24",17950.3,18112.75,17787.86,18031.53,332600],["2021-05-25",17869.08,18112.75,17706.63,17869.08,658400],["2021-05-26",18193.97,18193.97,17706.63,17869.08,253400],["2021-05-27",17869.08,17950.3,17462.96,17869.08,315900],["2021-05-28",17787.86,18275.19,17787.86,18193.97,444600],["2021-05-31",17950.3,18518.86,17869.08,18518.86,286300],["2021-06-01",18518.86,19006.2,18518.86,18681.31,230400],["2021-06-02",18518.86,18762.53,18275.19,18681.31,258100],["2021-06-03",18681.31,19087.43,18600.09,18762.53,346000],["2021-06-04",18843.76,19899.66,18600.09,19493.54,575700],["2021-06-07",19818.43,19818.43,18275.19,19412.32,408100],["2021-06-08",19493.54,20143.33,19249.87,19574.76,775300],["2021-06-09",19087.43,20143.33,19087.43,20062.1,379700],["2021-06-10",19899.66,20387.0,19899.66,20305.77,650800],["2021-06-11",20305.77,20387.0,20143.33,20305.77,1135900],["2021-06-14",20387.0,20387.0,19087.43,19574.76,1301600],["2021-06-15",19493.54,20062.1,19412.32,19818.43,1270800],["2021-06-16",19493.54,19737.21,18924.98,18924.98,81500],["2021-06-17",18681.31,19168.65,18518.86,19087.43,104600],["2021-06-18",18437.64,19493.54,18437.64,19168.65,116700],["2021-06-21",19087.43,19087.43,18518.86,18681.31,57600],["2021-06-22",19249.87,19249.87,18600.09,18600.09,23100],["2021-06-23",19006.2,19006.2,18437.64,18681.31,73900],["2021-06-24",18681.31,19331.1,18356.42,18681.31,67100],["2021-06-25",16894.4,18924.98,16894.4,18437.64,44800],["2021-06-28",18681.31,18681.31,17706.63,18031.53,182200],["2021-06-29",18437.64,18600.09,17869.08,18275.19,77700],["2021-06-30",18193.97,18193.97,17300.52,17787.86,68800],["2021-07-01",17869.08,17869.08,17300.52,17544.19,53500],["2021-07-02",17138.07,17625.41,17138.07,17462.96,62300],["2021-07-05",17462.96,17462.96,16975.63,16975.63,70400],["2021-07-06",17381.74,17381.74,16488.29,16488.29,137000],["2021-07-07",17381.74,17381.74,16000.95,16082.17,110100],["2021-07-08",16569.51,16569.51,16082.17,16407.06,53400],["2021-07-09",16082.17,16569.51,16000.95,16163.39,73100],["2021-07-12",15838.5,16000.95,14620.16,14945.05,87200],["2021-07-13",16163.39,16163.39,15026.27,15188.72,31600],["2021-07-14",15351.16,15594.83,15107.49,15594.83,93200],["2021-07-15",15676.06,16569.51,15432.39,16488.29,174100],["2021-07-16",16650.73,16650.73,16163.39,16325.84,49100],["2021-07-19",16000.95,16163.39,15676.06,16082.17,130200],["2021-07-20",16407.06,16488.29,15919.73,16244.62,61800],["2021-07-21",16163.39,16163.39,16082.17,16163.39,40700],["2021-07-22",16082.17,16163.39,15919.73,16163.39,105800],["2021-07-23",16000.95,16163.39,15919.73,16163.39,56300],["2021-07-26",16000.95,16082.17,15919.73,16000.95,41800],["2021-07-27",16000.95,16082.17,16000.95,16082.17,34500],["2021-07-28",16244.62,16244.62,16082.17,16244.62,16200],["2021-07-29",16163.39,16244.62,16163.39,16244.62,32000],["2021-07-30",16407.06,16407.06,16244.62,16244.62,38800],["2021-08-02",16244.62,16325.84,16163.39,16325.84,35200],["2021-08-03",16325.84,16407.06,16163.39,16163.39,28100],["2021-08-04",16244.62,16325.84,16163.39,16244.62,53700],["2021-08-05",16407.06,16407.06,16163.39,16325.84,630700],["2021-08-06",16488.29,16894.4,16244.62,16731.96,44000],["2021-08-09",16325.84,16650.73,16325.84,16650.73,13200],["2021-08-10",16731.96,17381.74,16731.96,17138.07,631700],["2021-08-11",17381.74,17625.41,17138.07,17300.52,84100],["2021-08-12",17300.52,17300.52,16650.73,17056.85,16600],["2021-08-13",16569.51,16975.63,16569.51,16894.4,15900],["2021-08-16",16569.51,17056.85,16569.51,16894.4,57300],["2021-08-17",16650.73,17544.19,16650.73,17219.29,64900],["2021-08-18",17219.29,17625.41,17219.29,17300.52,56200],["2021-08-19",17462.96,17462.96,17056.85,17300.52,88800],["2021-08-20",16325.84,17462.96,16325.84,17056.85,167200],["2021-08-23",16975.63,16975.63,16650.73,16894.4,146700],["2021-08-24",16813.18,16813.18,16488.29,16731.96,51800],["2021-08-25",16650.73,16813.18,16650.73,16813.18,138900],["2021-08-26",16731.96,16731.96,16650.73,16731.96,93900],["2021-08-27",16731.96,16894.4,16650.73,16894.4,97500],["2021-08-30",17056.85,17869.08,16731.96,17787.86,1396700],["2021-08-31",18031.53,18681.31,17869.08,18031.53,318000],["2021-09-01",18600.09,18600.09,17056.85,17869.08,100500],["2021-09-06",17300.52,17706.63,16975.63,17056.85,366400],["2021-09-07",17219.29,17300.52,16894.4,17056.85,708300],["2021-09-08",17300.52,17300.52,16813.18,17056.85,839900],["2021-09-09",17219.29,17219.29,16731.96,17056.85,337100],["2021-09-10",17056.85,17138.07,16894.4,16975.63,117300],["2021-09-13",17056.85,17056.85,16650.73,16813.18,697900],["2021-09-14",16813.18,17056.85,16650.73,16813.18,49200],["2021-09-15",16813.18,16975.63,16650.73,16731.96,83500],["2021-09-16",16650.73,17706.63,16650.73,16894.4,182000],["2021-09-17",17138.07,17869.08,17056.85,17706.63,296800],["2021-09-20",17787.86,18275.19,17706.63,17787.86,247500],["2021-09-21",17869.08,17869.08,17219.29,17544.19,219200],["2021-09-22",17544.19,19574.76,17462.96,19331.1,587600],["2021-09-23",19331.1,19493.54,18437.64,18437.64,267200],["2021-09-24",18762.53,18762.53,17869.08,18112.75,143800],["2021-09-27",18112.75,18112.75,16894.4,16975.63,189800],["2021-09-28",16650.73,17462.96,16407.06,17462.96,234800],["2021-09-29",17462.96,17869.08,17300.52,17544.19,46900],["2021-09-30",17706.63,17869.08,17381.74,17544.19,75400],["2021-10-01",18140.35,18140.35,17288.69,17714.52,108700],["2021-10-04",17544.19,17714.52,17288.69,17544.19,105500],["2021-10-05",17459.02,17544.19,17288.69,17459.02,50000],["2021-10-06",17288.69,17799.69,17203.52,17459.02,701600],["2021-10-07",17799.69,17799.69,17373.86,17544.19,40600],["2021-10-08",17714.52,17714.52,17288.69,17373.86,86900],["2021-10-11",17373.86,17373.86,17203.52,17373.86,76400],["2021-10-12",17203.52,17288.69,16948.03,17288.69,111300],["2021-10-13",16948.03,17288.69,16948.03,17203.52,21000],["2021-10-14",17118.36,17288.69,17118.36,17118.36,29800],["2021-10-15",17118.36,17118.36,16948.03,17118.36,70400],["2021-10-18",17033.19,17033.19,16777.69,16862.86,90100],["2021-10-19",16862.86,16948.03,16777.69,16862.86,44500],["2021-10-20",16692.53,17118.36,16607.36,17033.19,64600],["2021-10-21",16862.86,16948.03,16777.69,16862.86,21800],["2021-10-22",16862.86,16948.03,16777.69,16862.86,34000],["2021-10-25",16862.86,17459.02,16862.86,17459.02,108900],["2021-10-26",17459.02,17459.02,17203.52,17288.69,24500],["2021-10-27",17459.02,17459.02,16948.03,17288.69,78900],["2021-10-28",17288.69,18055.18,17033.19,17799.69,187600],["2021-10-29",17629.35,18055.18,17459.02,17629.35,165300],["2021-11-01",17799.69,18055.18,17629.35,17629.35,129500],["2021-11-02",17714.52,19843.67,17544.19,19588.17,701400],["2021-11-03",19588.17,20865.66,19588.17,19588.17,503300],["2021-11-04",19843.67,20099.17,18055.18,19162.34,177700],["2021-11-05",18906.84,19247.51,18481.01,18906.84,172700],["2021-11-08",18736.51,19417.84,18481.01,19162.34,222500],["2021-11-09",19162.34,19162.34,18651.34,18906.84,137100],["2021-11-10",19077.17,19077.17,18481.01,18651.34,380500],["2021-11-11",18651.34,18992.01,18566.18,18992.01,237700],["2021-11-12",19077.17,19758.5,19077.17,19503.0,228300],["2021-11-15",19588.17,20439.83,19588.17,20014.0,441300],["2021-11-16",20014.0,20184.33,19503.0,19503.0,261600],["2021-11-17",19588.17,19758.5,19247.51,19588.17,98500],["2021-11-18",19503.0,20014.0,19332.67,19588.17,247900],["2021-11-19",19673.34,19673.34,18310.68,18821.68,361700],["2021-11-22",18395.85,19162.34,17288.69,17799.69,236500],["2021-11-23",17884.85,18140.35,17373.86,17884.85,271900],["2021-11-24",18140.35,19162.34,17970.02,18055.18,115200],["2021-11-25",18055.18,18225.51,17799.69,18055.18,117000],["2021-11-26",18055.18,18055.18,17544.19,17799.69,109200],["2021-11-29",17459.02,17799.69,17203.52,17714.52,125800],["2021-11-30",17799.69,18140.35,17629.35,17970.02,108800],["2021-12-01",17714.52,18055.18,17459.02,17714.52,150600],["2021-12-02",17629.35,17799.69,17459.02,17629.35,291500],["2021-12-03",17629.35,17714.52,17373.86,17459.02,333600],["2021-12-06",17544.19,18055.18,17459.02,17629.35,393000],["2021-12-07",17629.35,18736.51,17544.19,18225.51,163700],["2021-12-08",18225.51,19588.17,18225.51,19332.67,508000],["2021-12-09",19588.17,19843.67,18395.85,18992.01,356400],["2021-12-10",18992.01,19417.84,18566.18,19332.67,306000],["2021-12-13",18992.01,19843.67,18992.01,19503.0,265200],["2021-12-14",19332.67,19417.84,19077.17,19162.34,169300],["2021-12-15",19077.17,19417.84,18906.84,19247.51,145500],["2021-12-16",19332.67,20354.66,19162.34,20184.33,544200],["2021-12-17",20269.5,21121.16,20184.33,20695.33,414700],["2021-12-20",20695.33,20780.49,19588.17,19843.67,326400],["2021-12-21",19588.17,19758.5,19162.34,19417.84,223600],["2021-12-22",19503.0,19928.83,19077.17,19417.84,244600],["2021-12-23",19162.34,19247.51,18310.68,18566.18,376600],["2021-12-24",18821.68,18992.01,18310.68,18566.18,104700],["2021-12-27",18566.18,18566.18,17884.85,18566.18,144300],["2021-12-28",18651.34,19417.84,18395.85,18651.34,71300],["2021-12-29",18821.68,18821.68,18566.18,18821.68,54100],["2021-12-30",18651.34,18736.51,18395.85,18566.18,151200],["2021-12-31",18481.01,18566.18,18310.68,18566.18,54700],["2022-01-04",18395.85,19077.17,18310.68,18821.68,177600],["2022-01-05",18736.51,19077.17,18395.85,18906.84,100700],["2022-01-06",18821.68,18906.84,18481.01,18736.51,72400],["2022-01-07",18651.34,18651.34,18310.68,18395.85,128700],["2022-01-10",18481.01,18566.18,18140.35,18481.01,113000],["2022-01-11",17970.02,18395.85,17970.02,18310.68,33700],["2022-01-12",18225.51,18481.01,17118.36,17884.85,111300],["2022-01-13",17970.02,18225.51,17203.52,17799.69,109800],["2022-01-14",17459.02,17799.69,17118.36,17714.52,67900],["2022-01-17",17799.69,17799.69,16862.86,17203.52,157300],["2022-01-18",17118.36,17203.52,16522.2,16692.53,89100],["2022-01-19",16692.53,16692.53,16522.2,16692.53,37600],["2022-01-20",16607.36,17373.86,16437.03,17288.69,65600],["2022-01-21",17203.52,17884.85,17203.52,17288.69,28700],["2022-01-24",17714.52,17714.52,16948.03,16948.03,58700],["2022-01-25",16862.86,17203.52,16522.2,17118.36,15900],["2022-01-26",17118.36,17118.36,16607.36,16607.36,34800],["2022-01-27",16522.2,16692.53,16522.2,16607.36,13100],["2022-01-28",17033.19,17033.19,16607.36,16607.36,37300],["2022-02-07",17459.02,18395.85,17288.69,17288.69,13500],["2022-02-08",17459.02,17459.02,17033.19,17459.02,22400],["2022-02-09",17544.19,17544.19,17033.19,17203.52,23300],["2022-02-10",17203.52,17629.35,17033.19,17544.19,43900],["2022-02-11",17459.02,17459.02,17118.36,17288.69,36600],["2022-02-14",17033.19,17203.52,17033.19,17033.19,27900],["2022-02-15",17118.36,17118.36,16777.69,17033.19,32900],["2022-02-16",17033.19,17203.52,16948.03,17033.19,19200],["2022-02-17",17033.19,17203.52,16948.03,17203.52,56500],["2022-02-18",17288.69,17714.52,17118.36,17544.19,73400],["2022-02-21",17714.52,17714.52,17203.52,17373.86,39900],["2022-02-22",17459.02,17459.02,17033.19,17373.86,60800],["2022-02-23",17203.52,18140.35,17203.52,17884.85,81800],["2022-02-24",18055.18,18055.18,17033.19,17459.02,91100],["2022-02-25",17629.35,17629.35,17288.69,17544.19,44700],["2022-02-28",17459.02,17544.19,17203.52,17459.02,62000],["2022-03-01",17629.35,18566.18,17459.02,18481.01,202200],["2022-03-02",18481.01,19162.34,18310.68,19077.17,386100],["2022-03-03",19162.34,20269.5,19162.34,19332.67,154900],["2022-03-04",19503.0,19503.0,18395.85,18481.01,224400],["2022-03-07",18906.84,19758.5,18395.85,19247.51,407000],["2022-03-08",19588.17,19588.17,18395.85,18566.18,141700],["2022-03-09",18736.51,19247.51,17884.85,19077.17,405800],["2022-03-10",18736.51,18821.68,17970.02,18566.18,110200],["2022-03-11",18651.34,18651.34,18140.35,18225.51,73300],["2022-03-14",18055.18,18055.18,17203.52,17203.52,201200],["2022-03-15",17033.19,17629.35,17033.19,17544.19,169200],["2022-03-16",17118.36,17629.35,17118.36,17629.35,42200],["2022-03-17",17459.02,17714.52,17373.86,17629.35,58900],["2022-03-18",17970.02,17970.02,17459.02,17459.02,42000],["2022-03-21",17629.35,17629.35,17203.52,17629.35,93200],["2022-03-22",17629.35,17714.52,17544.19,17629.35,61500],["2022-03-23",17544.19,17714.52,17373.86,17544.19,57700],["2022-03-24",17629.35,17799.69,17459.02,17799.69,80600],["2022-03-25",17970.02,17970.02,17544.19,17544.19,64100],["2022-03-28",17544.19,17714.52,17033.19,17288.69,200700],["2022-03-29",17629.35,17629.35,17288.69,17373.86,42400],["2022-03-30",17459.02,17459.02,17033.19,17118.36,110500],["2022-03-31",17033.19,17288.69,16862.86,17203.52,101700],["2022-04-01",17118.36,17203.52,16862.86,17118.36,76500],["2022-04-04",17203.52,17373.86,16948.03,17203.52,39900],["2022-04-05",17373.86,17373.86,17033.19,17118.36,41300],["2022-04-06",17118.36,17373.86,17033.19,17118.36,108100],["2022-04-07",17118.36,17373.86,16948.03,16948.03,55200],["2022-04-08",17033.19,17033.19,16607.36,17033.19,58900],["2022-04-12",17033.19,17033.19,16351.86,16437.03,40100],["2022-04-13",16522.2,16777.69,16266.7,16777.69,42000],["2022-04-14",17033.19,17033.19,16522.2,16522.2,16400],["2022-04-15",17033.19,17033.19,16437.03,16437.03,17400],["2022-04-18",16437.03,16692.53,15755.7,16181.53,37600],["2022-04-19",16181.53,16266.7,15500.2,15755.7,47800],["2022-04-20",16181.53,16181.53,15244.71,15329.87,35500],["2022-04-21",15159.54,15159.54,13285.89,13626.55,122500],["2022-04-22",13541.39,14307.88,13200.72,13626.55,22000],["2022-04-25",13626.55,14307.88,12434.23,13200.72,17900],["2022-04-26",13200.72,13200.72,12519.4,13115.56,37700],["2022-04-27",13285.89,13796.89,12604.56,13626.55,35400],["2022-04-28",13456.22,13967.22,13371.06,13626.55,22700],["2022-04-29",13626.55,14222.71,13626.55,14052.38,35300],["2022-05-04",15585.37,15585.37,14137.55,14563.38,51800],["2022-05-05",14904.04,14904.04,14478.21,14733.71,13700],["2022-05-06",14222.71,14648.54,14052.38,14563.38,28100],["2022-05-09",13030.39,14222.71,12178.73,13030.39,78800],["2022-05-10",13285.89,13456.22,12774.89,13456.22,9000],["2022-05-11",14052.38,14052.38,12434.23,13541.39,12200],["2022-05-12",13541.39,13541.39,12434.23,12434.23,13900],["2022-05-13",12093.57,12689.73,11582.57,12349.06,18000],["2022-05-16",11838.07,12774.89,11582.57,11838.07,38900],["2022-05-17",12349.06,12604.56,11923.23,12604.56,27400],["2022-05-18",12689.73,12689.73,12178.73,12178.73,31400],["2022-05-19",11071.57,12178.73,11071.57,12178.73,22500],["2022-05-20",12349.06,12349.06,12008.4,12349.06,35700],["2022-05-23",12774.89,12774.89,12178.73,12178.73,42800],["2022-05-24",12008.4,12093.57,11752.9,11838.07,10400],["2022-05-25",12093.57,12349.06,12008.4,12349.06,6800],["2022-05-26",12604.56,12604.56,12263.9,12263.9,18000],["2022-05-27",12604.56,12604.56,12263.9,12519.4,2400],["2022-05-30",12434.23,12604.56,12349.06,12434.23,11500],["2022-05-31",12349.06,12519.4,11923.23,11923.23,16200],["2022-06-01",12263.9,12263.9,12093.57,12178.73,19200],["2022-06-02",12178.73,12263.9,12093.57,12178.73,6400],["2022-06-03",12178.73,12178.73,11752.9,11923.23,6100],["2022-06-06",11923.23,12093.57,11923.23,11923.23,3500],["2022-06-07",11667.74,11923.23,11667.74,11752.9,12800],["2022-06-08",11752.9,12008.4,11752.9,12008.4,54700],["2022-06-09",11752.9,12263.9,11667.74,12263.9,65300],["2022-06-10",11582.57,12349.06,11582.57,11752.9,8600],["2022-06-13",11156.74,11752.9,11071.57,11752.9,16300],["2022-06-14",11071.57,12093.57,10986.41,11327.07,25200],["2022-06-15",11327.07,12093.57,10986.41,10986.41,48500],["2022-06-16",11412.24,11923.23,11327.07,11327.07,20300],["2022-06-17",11327.07,11497.4,10986.41,10986.41,54800],["2022-06-20",11156.74,11156.74,10901.24,10901.24,60200],["2022-06-21",10560.58,11156.74,9879.25,10986.41,58900],["2022-06-22",10901.24,11582.57,10901.24,10986.41,19700],["2022-06-23",11071.57,11156.74,11071.57,11156.74,3000],["2022-06-24",11327.07,12689.73,11241.91,11241.91,9900],["2022-06-27",12178.73,12178.73,11752.9,11923.23,31000],["2022-06-28",11071.57,12093.57,11071.57,11923.23,21400],["2022-06-29",12008.4,12008.4,11752.9,11838.07,35700],["2022-06-30",11838.07,11838.07,11497.4,11497.4,11400],["2022-07-01",11752.9,11752.9,11156.74,11752.9,48700],["2022-07-04",11071.57,11497.4,11071.57,11241.91,12500],["2022-07-05",11156.74,11241.91,11156.74,11156.74,21000],["2022-07-06",10901.24,11071.57,10390.25,10390.25,45600],["2022-07-07",10475.41,10645.74,10475.41,10645.74,11900],["2022-07-08",10645.74,10730.91,10560.58,10645.74,1700],["2022-07-11",10560.58,10560.58,10475.41,10475.41,19400],["2022-07-12",10390.25,10475.41,10305.08,10390.25,1300],["2022-07-13",10901.24,10901.24,10730.91,10730.91,1200],["2022-07-14",11838.07,11838.07,10390.25,11241.91,5500],["2022-07-15",10901.24,10986.41,10560.58,10645.74,7100],["2022-07-18",10560.58,10730.91,10560.58,10645.74,22900],["2022-07-19",10730.91,10901.24,10645.74,10645.74,3800],["2022-07-20",11071.57,11241.91,10986.41,11071.57,33700],["2022-07-21",11752.9,11752.9,10901.24,11071.57,16200],["2022-07-22",10816.08,10901.24,10730.91,10816.08,8700],["2022-07-25",10560.58,10901.24,10560.58,10730.91,7100],["2022-07-26",10730.91,11241.91,10730.91,11071.57,2100],["2022-07-27",10816.08,10816.08,10560.58,10560.58,1800],["2022-07-28",10901.24,10901.24,10730.91,10730.91,11100],["2022-07-29",10816.08,10816.08,10730.91,10730.91,24100],["2022-08-01",10730.91,10901.24,10730.91,10730.91,4600],["2022-08-02",10816.08,11071.57,10816.08,10986.41,5700],["2022-08-03",10901.24,11071.57,10901.24,11071.57,15100],["2022-08-04",10986.41,11071.57,10986.41,10986.41,25200],["2022-08-05",10901.24,11071.57,10901.24,11071.57,11500],["2022-08-08",10986.41,10986.41,10986.41,10986.41,13000],["2022-08-09",11071.57,11497.4,11071.57,11241.91,22800],["2022-08-10",11752.9,11752.9,11241.91,11241.91,4500],["2022-08-11",11241.91,11327.07,10901.24,10901.24,16500],["2022-08-12",10986.41,11156.74,10901.24,10901.24,16200],["2022-08-15",10986.41,10986.41,10816.08,10901.24,19000],["2022-08-16",10816.08,11241.91,10816.08,10986.41,12700],["2022-08-17",11241.91,12263.9,10986.41,12263.9,72400],["2022-08-18",12178.73,12178.73,11752.9,11752.9,15600],["2022-08-19",11752.9,12093.57,11752.9,11923.23,26700],["2022-08-22",11838.07,11923.23,11156.74,11838.07,33900],["2022-08-23",11838.07,12263.9,11838.07,12178.73,44700],["2022-08-24",12178.73,12263.9,12008.4,12178.73,27200],["2022-08-25",11923.23,12945.23,11923.23,12604.56,43800],["2022-08-26",12774.89,13882.05,12774.89,13541.39,72900],["2022-08-29",13371.06,13711.72,13371.06,13541.39,76800],["2022-08-30",13626.55,13796.89,13200.72,13626.55,58100],["2022-08-31",13626.55,13711.72,13456.22,13456.22,6500],["2022-09-05",13456.22,13711.72,13456.22,13626.55,92100],["2022-09-06",13626.55,13626.55,13456.22,13541.39,19400],["2022-09-07",13456.22,13456.22,12774.89,12774.89,42200],["2022-09-08",13285.89,13456.22,12434.23,12434.23,42000],["2022-09-09",12774.89,13115.56,12519.4,13115.56,19400],["2022-09-12",13115.56,13456.22,12860.06,12860.06,16600],["2022-09-13",13371.06,13371.06,12774.89,13285.89,9100],["2022-09-14",13285.89,13285.89,12860.06,12860.06,24600],["2022-09-15",13285.89,13285.89,13030.39,13030.39,5400],["2022-09-16",13833.63,13833.63,12762.64,12762.64,53600],["2022-09-19",12673.39,12851.89,11602.4,11602.4,25400],["2022-09-20",11780.9,12673.39,11780.9,12405.65,14500],["2022-09-21",12494.9,12494.9,12494.9,12494.9,100],["2022-09-22",11513.15,12227.15,11513.15,12227.15,12000],["2022-09-23",11870.15,12405.65,11870.15,12227.15,2300],["2022-09-26",11245.41,11691.65,11245.41,11602.4,25500],["2022-09-27",11780.9,11780.9,11602.4,11602.4,6300],["2022-09-28",11423.9,11602.4,11245.41,11334.66,23100],["2022-09-29",11334.66,11423.9,11334.66,11334.66,6400],["2022-09-30",11245.41,11334.66,11245.41,11334.66,26300],["2022-10-03",11334.66,11334.66,11156.16,11156.16,6500],["2022-10-04",11691.65,12048.65,11156.16,11156.16,10000],["2022-10-05",11602.4,11602.4,11602.4,11602.4,200],["2022-10-06",12048.65,12048.65,11334.66,11334.66,8200],["2022-10-07",11245.41,11245.41,10263.66,10263.66,9700],["2022-10-10",10263.66,10620.66,10263.66,10620.66,71200],["2022-10-11",10709.91,10888.41,10620.66,10620.66,30800],["2022-10-12",10442.16,10977.66,10442.16,10977.66,4800],["2022-10-13",10709.91,10709.91,10620.66,10620.66,3800],["2022-10-14",10799.16,10888.41,10709.91,10799.16,5400],["2022-10-17",10799.16,10799.16,10709.91,10709.91,1600],["2022-10-18",10709.91,10799.16,10709.91,10799.16,5800],["2022-10-19",11513.15,11513.15,10888.41,10888.41,6500],["2022-10-20",11423.9,11423.9,11156.16,11156.16,13600],["2022-10-21",11959.4,11959.4,10888.41,11066.91,23800],["2022-10-24",11156.16,11156.16,10085.17,10085.17,12500],["2022-10-25",10531.41,10709.91,10352.91,10531.41,12800],["2022-10-26",10263.66,10263.66,9728.17,9817.42,7000],["2022-10-27",9460.42,10263.66,9460.42,10263.66,4300],["2022-10-28",10531.41,11245.41,9995.92,10085.17,17800],["2022-10-31",9817.42,9817.42,9638.92,9638.92,21000],["2022-11-01",9728.17,9906.67,9728.17,9906.67,6800],["2022-11-02",10174.42,10174.42,10174.42,10174.42,5000],["2022-11-03",10085.17,10085.17,9638.92,9817.42,4100],["2022-11-04",10174.42,10174.42,10174.42,10174.42,100],["2022-11-07",9817.42,9817.42,9817.42,9817.42,1000],["2022-11-08",9014.17,9014.17,8567.93,8657.18,28200],["2022-11-09",8657.18,9371.17,8657.18,8746.43,8900],["2022-11-10",8924.93,8924.93,8924.93,8924.93,0],["2022-11-11",8567.93,8567.93,8478.68,8478.68,2200],["2022-11-14",7764.69,8567.93,7764.69,8032.43,38400],["2022-11-15",7853.93,8121.68,7853.93,7943.18,74700],["2022-11-16",7764.69,7764.69,6782.94,7139.94,7700],["2022-11-17",7139.94,8032.43,7139.94,8032.43,7800],["2022-11-18",7675.44,8300.18,6961.44,8300.18,1200],["2022-11-21",8300.18,8389.43,8210.93,8389.43,12300],["2022-11-22",9281.92,9371.17,8300.18,9281.92,4200],["2022-11-23",9371.17,9995.92,9371.17,9371.17,78400],["2022-11-24",9817.42,9817.42,8924.93,9460.42,11900],["2022-11-25",9460.42,9728.17,9371.17,9371.17,8300],["2022-11-28",9460.42,10085.17,9460.42,10085.17,13400],["2022-11-29",9995.92,9995.92,9906.67,9906.67,22600],["2022-11-30",10085.17,10085.17,9371.17,9995.92,21400],["2022-12-01",9906.67,10085.17,9638.92,9995.92,63700],["2022-12-02",9817.42,10085.17,9817.42,9995.92,54800],["2022-12-05",9995.92,10352.91,9549.67,10085.17,34200],["2022-12-06",10174.42,10174.42,9460.42,9460.42,20100],["2022-12-07",9817.42,9817.42,9371.17,9371.17,2900],["2022-12-08",8389.43,9728.17,8389.43,9728.17,3200],["2022-12-09",9549.67,9817.42,9371.17,9817.42,5500],["2022-12-12",9371.17,9638.92,9371.17,9638.92,316200],["2022-12-13",9995.92,9995.92,9549.67,9549.67,200],["2022-12-14",9817.42,9817.42,9728.17,9728.17,1600],["2022-12-15",9817.42,9817.42,9728.17,9728.17,1300],["2022-12-16",9460.42,9728.17,9281.92,9638.92,8400],["2022-12-19",9371.17,9995.92,9371.17,9817.42,1784100],["2022-12-20",9638.92,9817.42,9460.42,9460.42,14500],["2022-12-21",9638.92,9638.92,9638.92,9638.92,0],["2022-12-22",9638.92,9728.17,8835.68,8835.68,700],["2022-12-23",8924.93,9549.67,8924.93,9549.67,2400],["2022-12-26",9192.67,9192.67,8300.18,9103.42,900],["2022-12-27",8924.93,9371.17,8924.93,9371.17,200],["2022-12-28",8210.93,8210.93,8121.68,8121.68,200],["2022-12-29",9371.17,9371.17,9103.42,9103.42,1000],["2022-12-30",9192.67,9995.92,8924.93,9371.17,1400],["2023-01-03",9638.92,9638.92,8924.93,9371.17,3100],["2023-01-04",8478.68,9549.67,8121.68,9192.67,13800],["2023-01-05",9549.67,10085.17,9549.67,9549.67,16200],["2023-01-06",9728.17,9728.17,9103.42,9192.67,5900],["2023-01-09",9192.67,9281.92,8924.93,8924.93,1400],["2023-01-10",9728.17,9995.92,9728.17,9906.67,36800],["2023-01-11",9906.67,9906.67,9906.67,9906.67,0],["2023-01-12",9192.67,9906.67,9192.67,9728.17,900],["2023-01-13",9995.92,9995.92,9371.17,9371.17,400],["2023-01-16",9014.17,9192.67,9014.17,9192.67,3000],["2023-01-17",9906.67,9906.67,9281.92,9281.92,19100],["2023-01-18",10709.91,11245.41,9906.67,9906.67,2800],["2023-01-19",10442.16,10442.16,9549.67,10442.16,300],["2023-01-27",10085.17,10085.17,9817.42,9817.42,1000],["2023-01-30",9995.92,9995.92,9549.67,9549.67,700],["2023-01-31",9906.67,9906.67,9371.17,9460.42,6900],["2023-02-01",9906.67,9906.67,9906.67,9906.67,100],["2023-02-02",9906.67,9906.67,9906.67,9906.67,1000],["2023-02-03",9906.67,9906.67,9728.17,9728.17,300],["2023-02-06",9371.17,9549.67,9371.17,9460.42,14700],["2023-02-07",9371.17,9371.17,9281.92,9281.92,1700],["2023-02-08",9371.17,9817.42,9371.17,9817.42,200],["2023-02-09",9549.67,9549.67,9549.67,9549.67,4000],["2023-02-10",9281.92,9549.67,9281.92,9549.67,4300],["2023-02-13",9192.67,9281.92,9103.42,9103.42,6000],["2023-02-14",9371.17,9817.42,9371.17,9371.17,900],["2023-02-15",9728.17,9728.17,9638.92,9638.92,200],["2023-02-16",9638.92,9638.92,9638.92,9638.92,600],["2023-02-17",9638.92,9638.92,9638.92,9638.92,0],["2023-02-20",9192.67,9192.67,9192.67,9192.67,20000],["2023-02-21",9371.17,9460.42,9192.67,9192.67,1700],["2023-02-22",9638.92,10709.91,9638.92,10709.91,113800],["2023-02-23",11156.16,11156.16,10174.42,10352.91,15400],["2023-02-24",10888.41,10888.41,10174.42,10352.91,9500],["2023-02-27",11156.16,11156.16,10174.42,10263.66,11900],["2023-02-28",10799.16,10799.16,10263.66,10263.66,3300],["2023-03-01",10531.41,10531.41,10263.66,10352.91,15000],["2023-03-02",10352.91,10442.16,10263.66,10263.66,7100],["2023-03-03",10352.91,10352.91,10352.91,10352.91,11700],["2023-03-06",11156.16,11156.16,10263.66,10799.16,8500],["2023-03-07",10709.91,11334.66,10709.91,11156.16,57900],["2023-03-08",12137.9,12137.9,11245.41,12048.65,57100],["2023-03-09",12048.65,13387.39,12048.65,13208.89,81400],["2023-03-10",13655.14,13655.14,12941.14,12941.14,22700],["2023-03-13",13655.14,13655.14,12941.14,13119.64,25400],["2023-03-14",13119.64,13208.89,12673.39,12762.64,29500],["2023-03-15",13298.14,13298.14,12941.14,13119.64,3400],["2023-03-16",12941.14,12941.14,12851.89,12941.14,9400],["2023-03-17",12584.15,12941.14,12584.15,12941.14,3800],["2023-03-20",12494.9,12494.9,12494.9,12494.9,9100],["2023-03-21",11602.4,12673.39,11602.4,12673.39,1300],["2023-03-22",12762.64,12762.64,12494.9,12762.64,20000],["2023-03-23",13298.14,13298.14,13298.14,13298.14,100],["2023-03-24",12673.39,12673.39,11780.9,12673.39,3500],["2023-03-27",13208.89,13208.89,13208.89,13208.89,100],["2023-03-28",13030.39,13476.64,12941.14,13208.89,55800],["2023-03-29",13298.14,13298.14,13119.64,13298.14,21600],["2023-03-30",13208.89,13208.89,12851.89,12851.89,13400],["2023-03-31",13208.89,13208.89,12941.14,12941.14,1900],["2023-04-03",12762.64,12941.14,12673.39,12941.14,7100],["2023-04-04",12584.15,12584.15,12227.15,12227.15,21500],["2023-04-05",12941.14,12941.14,12048.65,12137.9,19900],["2023-04-06",12137.9,12405.65,11691.65,12048.65,39100],["2023-04-07",12941.14,12941.14,11602.4,11691.65,10500],["2023-04-10",12673.39,12673.39,12673.39,12673.39,100],["2023-04-11",12494.9,12673.39,12494.9,12584.15,5000],["2023-04-12",12673.39,12673.39,12673.39,12673.39,500],["2023-04-13",12673.39,12673.39,12673.39,12673.39,100],["2023-04-14",12673.39,12673.39,11959.4,11959.4,4300],["2023-04-17",12494.9,12494.9,12494.9,12494.9,100],["2023-04-18",12494.9,12494.9,12048.65,12048.65,2000],["2023-04-19",12048.65,12941.14,12048.65,12941.14,12700],["2023-04-20",12048.65,12048.65,12048.65,12048.65,2000],["2023-04-21",12584.15,12584.15,11959.4,11959.4,3100],["2023-04-24",12405.65,12405.65,12405.65,12405.65,0],["2023-04-25",12405.65,12584.15,11959.4,11959.4,10100],["2023-04-26",13387.39,13387.39,12048.65,12048.65,1200],["2023-04-27",12494.9,12584.15,12227.15,12316.4,18400],["2023-04-28",12941.14,14190.63,12941.14,13565.89,152300],["2023-05-04",13476.64,13476.64,13476.64,13476.64,500],["2023-05-05",13119.64,13119.64,12584.15,12584.15,44100],["2023-05-08",13119.64,13119.64,12584.15,12584.15,14400],["2023-05-09",12762.64,13208.89,12762.64,12941.14,12200],["2023-05-10",13387.39,13387.39,12673.39,13030.39,30500],["2023-05-11",12851.89,12851.89,12762.64,12851.89,10500],["2023-05-12",12762.64,12851.89,12762.64,12851.89,28100],["2023-05-15",13208.89,13208.89,12673.39,12673.39,15500],["2023-05-16",13476.64,14726.13,12941.14,12941.14,98800],["2023-05-17",13119.64,13119.64,12851.89,13119.64,18400],["2023-05-18",12762.64,12851.89,12673.39,12673.39,25500],["2023-05-19",12851.89,12851.89,12762.64,12762.64,13100],["2023-05-22",13030.39,13208.89,12851.89,12851.89,2400],["2023-05-23",12851.89,12851.89,12673.39,12851.89,23800],["2023-05-24",12673.39,12851.89,12673.39,12851.89,2100],["2023-05-25",12673.39,12673.39,12584.15,12673.39,12000],["2023-05-26",12584.15,12762.64,12494.9,12584.15,5200],["2023-05-29",12673.39,12941.14,12673.39,12941.14,17400],["2023-05-30",13476.64,13476.64,12851.89,12851.89,400],["2023-05-31",12851.89,12851.89,12584.15,12851.89,4700],["2023-06-01",12584.15,12762.64,12494.9,12762.64,41900],["2023-06-02",12673.39,12762.64,12673.39,12673.39,2700],["2023-06-05",12673.39,12851.89,12673.39,12673.39,23600],["2023-06-06",12673.39,12762.64,12673.39,12673.39,4200],["2023-06-07",12851.89,12851.89,12494.9,12494.9,15700],["2023-06-08",12673.39,12673.39,12494.9,12494.9,16300],["2023-06-09",12584.15,12584.15,12494.9,12494.9,8300],["2023-06-12",12584.15,12584.15,12316.4,12316.4,9400],["2023-06-13",12584.15,12851.89,12584.15,12673.39,21500],["2023-06-14",12584.15,12673.39,12494.9,12494.9,2400],["2023-06-15",13030.39,13030.39,12494.9,12494.9,33600],["2023-06-16",12494.9,12494.9,12316.4,12405.65,61400],["2023-06-19",12405.65,12673.39,12316.4,12316.4,14900],["2023-06-20",12316.4,12762.64,12227.15,12227.15,4100],["2023-06-21",12405.65,12584.15,12137.9,12137.9,11200],["2023-06-22",12227.15,12584.15,12048.65,12048.65,18100],["2023-06-23",12048.65,12316.4,12048.65,12137.9,4700],["2023-06-26",12405.65,12405.65,11780.9,12137.9,2200],["2023-06-27",12048.65,12405.65,12048.65,12405.65,5400],["2023-06-28",12316.4,12316.4,12227.15,12316.4,2700],["2023-06-29",12227.15,12316.4,12048.65,12048.65,12100],["2023-06-30",12048.65,12227.15,11870.15,11870.15,14200],["2023-07-03",12494.9,12494.9,12048.65,12048.65,1000],["2023-07-04",12048.65,12405.65,11870.15,12316.4,4600],["2023-07-05",12137.9,12405.65,12048.65,12405.65,2700],["2023-07-06",12048.65,12048.65,11691.65,11691.65,11600],["2023-07-07",11959.4,11959.4,11959.4,11959.4,1400],["2023-07-10",11959.4,11959.4,11959.4,11959.4,5900],["2023-07-11",12316.4,12316.4,11959.4,11959.4,4200],["2023-07-12",11959.4,11959.4,11870.15,11959.4,17700],["2023-07-13",11959.4,12316.4,11959.4,11959.4,5800],["2023-07-14",12048.65,12048.65,11959.4,12048.65,7400],["2023-07-17",12048.65,12048.65,11959.4,11959.4,11200],["2023-07-18",12227.15,12227.15,11959.4,11959.4,4100],["2023-07-19",12048.65,12048.65,11959.4,11959.4,8300],["2023-07-20",11870.15,11959.4,11870.15,11959.4,4200],["2023-07-21",12048.65,12316.4,11870.15,12048.65,27000],["2023-07-24",11959.4,11959.4,11870.15,11959.4,34800],["2023-07-25",12048.65,12048.65,11780.9,12048.65,29000],["2023-07-26",11870.15,11959.4,11870.15,11959.4,17600],["2023-07-27",12048.65,12227.15,12048.65,12227.15,35600],["2023-07-28",12316.4,13030.39,12316.4,13030.39,53200],["2023-07-31",12941.14,12941.14,12494.9,12851.89,105300],["2023-08-01",13298.14,14636.88,12941.14,14636.88,541700],["2023-08-02",14726.13,15707.87,14726.13,15350.87,176300],["2023-08-03",15618.62,15618.62,14279.88,14458.38,132400],["2023-08-04",14547.63,14547.63,13744.39,14369.13,226300],["2023-08-07",14369.13,14369.13,13655.14,14012.13,91600],["2023-08-08",13833.63,14636.88,13833.63,14190.63,79200],["2023-08-09",14190.63,14369.13,14012.13,14012.13,26300],["2023-08-10",14101.38,14101.38,13833.63,13833.63,36300],["2023-08-11",13744.39,13833.63,13655.14,13744.39,22500],["2023-08-14",13744.39,14101.38,13476.64,13655.14,28400],["2023-08-15",14012.13,14012.13,13387.39,13655.14,12100],["2023-08-16",13833.63,13833.63,13387.39,13655.14,15800],["2023-08-17",13565.89,13565.89,13208.89,13476.64,26000],["2023-08-18",12941.14,13655.14,12494.9,12494.9,91600],["2023-08-21",12494.9,12941.14,12494.9,12851.89,44300],["2023-08-22",12673.39,13208.89,12316.4,12941.14,22600],["2023-08-23",12673.39,13030.39,12584.15,12941.14,1000],["2023-08-24",12851.89,13119.64,12673.39,12762.64,9700],["2023-08-25",12851.89,12851.89,12494.9,12762.64,11800],["2023-08-28",12584.15,12584.15,12316.4,12316.4,27900],["2023-08-29",12494.9,12673.39,12494.9,12494.9,13800],["2023-08-30",12584.15,12851.89,12584.15,12584.15,8900],["2023-08-31",13030.39,13030.39,12673.39,12673.39,400],["2023-09-05",12673.39,12851.89,12494.9,12494.9,19200],["2023-09-06",12494.9,12762.64,12316.4,12762.64,56800],["2023-09-07",12494.9,12762.64,12405.65,12494.9,25200],["2023-09-08",12494.9,12494.9,12494.9,12494.9,8000],["2023-09-11",12584.15,12762.64,12316.4,12405.65,26100],["2023-09-12",12405.65,12584.15,12316.4,12494.9,60300],["2023-09-13",12584.15,13208.89,12494.9,12762.64,69700],["2023-09-14",13030.39,13030.39,12851.89,12941.14,30900],["2023-09-15",13030.39,13476.64,13030.39,13208.89,110400],["2023-09-18",13476.64,13655.14,13298.14,13387.39,65700],["2023-09-19",13387.39,13387.39,12941.14,13387.39,31900],["2023-09-20",13298.14,13298.14,12941.14,13030.39,10700],["2023-09-21",13030.39,13387.39,12762.64,13387.39,56800],["2023-09-22",13307.06,13307.06,12838.51,12932.22,42100],["2023-09-25",13025.93,13119.64,12369.95,12557.37,9300],["2023-09-26",11245.41,12651.08,11245.41,12369.95,11700],["2023-09-27",10776.85,12276.24,10776.85,11807.68,41500],["2023-09-28",13494.49,13494.49,11901.39,12182.52,43800],["2023-09-29",13119.64,13119.64,11901.39,12088.81,6400],["2023-10-02",12557.37,12557.37,12088.81,12557.37,1400],["2023-10-03",12557.37,12557.37,11713.96,12088.81,10900],["2023-10-04",12182.52,12182.52,11807.68,11995.1,5000],["2023-10-05",12182.52,12182.52,11526.54,11713.96,9400],["2023-10-06",10308.29,11995.1,10308.29,11995.1,800],["2023-10-09",11713.96,12182.52,11620.25,12088.81,8500],["2023-10-10",11807.68,12088.81,11807.68,12088.81,2400],["2023-10-11",13494.49,13494.49,11807.68,12651.08,6700],["2023-10-12",12463.66,13119.64,11901.39,13119.64,34400],["2023-10-13",12463.66,13119.64,12088.81,13119.64,21300],["2023-10-16",13025.93,13119.64,12557.37,13025.93,3900],["2023-10-17",13119.64,13494.49,12276.24,12276.24,5500],["2023-10-18",13119.64,13119.64,11526.54,12088.81,4800],["2023-10-19",12651.08,13025.93,12651.08,12932.22,400],["2023-10-20",12932.22,12932.22,12932.22,12932.22,100],["2023-10-23",12932.22,12932.22,12182.52,12744.79,5300],["2023-10-24",12932.22,12932.22,11995.1,12744.79,5500],["2023-10-25",12838.51,12838.51,12369.95,12744.79,1300],["2023-10-26",12838.51,12838.51,11432.83,12088.81,20500],["2023-10-27",12088.81,12651.08,11807.68,12557.37,24000],["2023-10-30",12744.79,12744.79,10495.71,10495.71,68700],["2023-10-31",9839.73,11245.41,9839.73,11057.98,8800],["2023-11-01",11245.41,11245.41,9746.02,10495.71,17100],["2023-11-02",10308.29,11620.25,10308.29,11526.54,52000],["2023-11-03",11057.98,11245.41,10776.85,11151.69,3500],["2023-11-06",10776.85,11057.98,10776.85,11057.98,18800],["2023-11-07",10870.56,11057.98,10870.56,11057.98,6800],["2023-11-08",10964.27,11526.54,10964.27,11526.54,19900],["2023-11-09",11245.41,11620.25,11151.69,11620.25,7600],["2023-11-10",11432.83,11620.25,11245.41,11339.12,2500],["2023-11-13",11432.83,11432.83,11245.41,11432.83,6500],["2023-11-14",11432.83,11620.25,11245.41,11432.83,4700],["2023-11-15",11432.83,11620.25,11339.12,11620.25,3000],["2023-11-16",11245.41,11620.25,11245.41,11620.25,4100],["2023-11-17",11245.41,11526.54,10495.71,11526.54,1700],["2023-11-20",11245.41,11807.68,10683.14,11339.12,19700],["2023-11-21",11807.68,11807.68,11057.98,11526.54,6500],["2023-11-22",11245.41,11339.12,11245.41,11339.12,7400],["2023-11-23",11339.12,11526.54,11339.12,11526.54,4000],["2023-11-24",11339.12,11339.12,10870.56,11339.12,13600],["2023-11-27",11526.54,11526.54,11339.12,11432.83,4100],["2023-11-28",10589.42,11526.54,10589.42,11339.12,3100],["2023-11-29",10870.56,11245.41,10589.42,11245.41,21200],["2023-11-30",11432.83,11432.83,11339.12,11432.83,8200],["2023-12-01",11245.41,11432.83,11057.98,11432.83,6300],["2023-12-04",10683.14,11432.83,10683.14,11057.98,31900],["2023-12-05",11245.41,11807.68,10964.27,11807.68,40400],["2023-12-06",11339.12,11713.96,11339.12,11713.96,7600],["2023-12-07",11339.12,11339.12,10964.27,11245.41,7000],["2023-12-08",11245.41,11432.83,10776.85,11432.83,32500],["2023-12-11",11245.41,11526.54,10870.56,11526.54,26900],["2023-12-12",11245.41,11620.25,11245.41,11620.25,8500],["2023-12-13",11339.12,11620.25,10964.27,11620.25,14400],["2023-12-14",11339.12,12088.81,11057.98,12088.81,79500],["2023-12-15",12182.52,12182.52,11713.96,12088.81,6600],["2023-12-18",12088.81,12088.81,11432.83,12088.81,8000],["2023-12-19",12088.81,12088.81,11245.41,11995.1,7800],["2023-12-20",11526.54,12088.81,11339.12,12088.81,5500],["2023-12-21",11995.1,12651.08,11526.54,12651.08,29300],["2023-12-22",12369.95,12557.37,12182.52,12557.37,33200],["2023-12-25",12369.95,12369.95,12369.95,12369.95,5600],["2023-12-26",12369.95,12369.95,11620.25,12369.95,22300],["2023-12-27",12369.95,12369.95,11995.1,11995.1,800],["2023-12-28",12182.52,12182.52,11807.68,11807.68,3500],["2023-12-29",11807.68,12651.08,11807.68,12651.08,132900],["2024-01-02",12369.95,12463.66,12182.52,12463.66,36300],["2024-01-03",12463.66,13588.2,12369.95,13400.78,78800],["2024-01-04",13400.78,13400.78,13025.93,13025.93,31200],["2024-01-05",13119.64,13307.06,12932.22,13307.06,65600],["2024-01-08",13025.93,13494.49,13025.93,13119.64,3500],["2024-01-09",13307.06,13307.06,13307.06,13307.06,12000],["2024-01-10",13307.06,13307.06,13025.93,13307.06,69500],["2024-01-11",13307.06,13307.06,13025.93,13025.93,44000],["2024-01-12",12932.22,13025.93,12838.51,12838.51,40400],["2024-01-15",12651.08,12744.79,12651.08,12744.79,11900],["2024-01-16",12651.08,12744.79,12651.08,12651.08,1600],["2024-01-17",12651.08,12651.08,12651.08,12651.08,18400],["2024-01-18",12463.66,12744.79,12369.95,12744.79,7200],["2024-01-19",12651.08,12651.08,12557.37,12651.08,4200],["2024-01-22",12744.79,12744.79,12744.79,12744.79,2200],["2024-01-23",11807.68,12838.51,10870.56,12276.24,11600],["2024-01-24",12463.66,12651.08,12369.95,12369.95,5900],["2024-01-25",12932.22,12932.22,12932.22,12932.22,100],["2024-01-26",12838.51,12838.51,12557.37,12557.37,3300],["2024-01-29",12651.08,12651.08,12651.08,12651.08,28800],["2024-01-30",12651.08,12651.08,12651.08,12651.08,4800],["2024-01-31",12651.08,12932.22,12369.95,12932.22,9500],["2024-02-01",12744.79,12744.79,12744.79,12744.79,100],["2024-02-02",12651.08,12744.79,12557.37,12651.08,25800],["2024-02-05",12651.08,12838.51,12651.08,12744.79,35800],["2024-02-06",12651.08,12744.79,12369.95,12369.95,67300],["2024-02-07",12557.37,12932.22,12463.66,12932.22,16200],["2024-02-15",12932.22,12932.22,12651.08,12651.08,8000],["2024-02-16",12651.08,12651.08,12651.08,12651.08,23000],["2024-02-19",12651.08,13025.93,12369.95,13025.93,13600],["2024-02-20",12932.22,12932.22,12932.22,12932.22,500],["2024-02-21",13119.64,13119.64,12651.08,12651.08,1200],["2024-02-22",12744.79,12744.79,12744.79,12744.79,16700],["2024-02-23",12463.66,12838.51,12463.66,12838.51,1600],["2024-02-26",12651.08,12838.51,12557.37,12651.08,2400],["2024-02-27",12744.79,12744.79,12557.37,12651.08,16100],["2024-02-28",12651.08,12838.51,12651.08,12838.51,22000],["2024-02-29",13119.64,13963.05,13025.93,13119.64,20700],["2024-03-01",13307.06,13400.78,12932.22,13400.78,32000],["2024-03-04",13119.64,13307.06,13025.93,13307.06,12500],["2024-03-05",13025.93,13400.78,13025.93,13400.78,4400],["2024-03-06",12932.22,13494.49,12932.22,13494.49,29800],["2024-03-07",13119.64,13494.49,13119.64,13494.49,16500],["2024-03-08",13400.78,13494.49,13025.93,13494.49,28700],["2024-03-11",13119.64,13400.78,13119.64,13213.35,13500],["2024-03-12",13307.06,13775.62,13025.93,13775.62,47500],["2024-03-13",13213.35,13494.49,13213.35,13494.49,1300],["2024-03-14",13494.49,13494.49,13213.35,13400.78,36700],["2024-03-15",13494.49,13494.49,13307.06,13307.06,24500],["2024-03-18",13400.78,13869.33,13213.35,13588.2,78100],["2024-03-19",13588.2,13775.62,13494.49,13588.2,25800],["2024-03-20",13681.91,13681.91,13307.06,13588.2,500],["2024-03-21",13588.2,13588.2,13400.78,13588.2,5500],["2024-03-22",13400.78,13588.2,13119.64,13494.49,13900],["2024-03-25",13213.35,13400.78,13119.64,13400.78,27200],["2024-03-26",13213.35,13307.06,13213.35,13307.06,21500],["2024-03-27",13213.35,14056.76,13119.64,14056.76,124800],["2024-03-28",13963.05,14900.16,13494.49,13963.05,82100],["2024-03-29",13681.91,14431.6,13681.91,13775.62,9500],["2024-04-01",13869.33,13869.33,13494.49,13588.2,7300],["2024-04-02",13681.91,13681.91,13307.06,13588.2,4500],["2024-04-03",13400.78,13588.2,13213.35,13494.49,47700],["2024-04-04",13494.49,13588.2,13307.06,13588.2,8900],["2024-04-05",13307.06,14056.76,13213.35,14056.76,51100],["2024-04-08",14056.76,14056.76,13681.91,14056.76,78600],["2024-04-09",14056.76,14150.47,13963.05,14150.47,39500],["2024-04-10",13588.2,14056.76,13588.2,14056.76,20800],["2024-04-11",13869.33,13963.05,13681.91,13869.33,9300],["2024-04-12",13775.62,14431.6,13588.2,14056.76,64400],["2024-04-15",14337.89,14337.89,13588.2,13588.2,109700],["2024-04-16",13681.91,13681.91,13307.06,13494.49,14400],["2024-04-17",13400.78,14056.76,13400.78,14056.76,14100],["2024-04-19",13963.05,13963.05,13588.2,13963.05,9800],["2024-04-22",13681.91,13869.33,13681.91,13869.33,8400],["2024-04-23",13681.91,13775.62,13681.91,13775.62,1400],["2024-04-24",13775.62,14056.76,13775.62,14056.76,1100],["2024-04-25",14056.76,14056.76,13775.62,13963.05,4700],["2024-04-26",13869.33,13963.05,13775.62,13963.05,5700],["2024-05-02",14150.47,14150.47,13681.91,13869.33,24300],["2024-05-03",13869.33,14150.47,13869.33,14150.47,33400],["2024-05-06",14150.47,14150.47,13963.05,14056.76,8600],["2024-05-07",14150.47,14150.47,14056.76,14056.76,27800],["2024-05-08",14150.47,14431.6,14150.47,14431.6,36200],["2024-05-09",14244.18,14993.88,14244.18,14806.45,51400],["2024-05-10",15087.59,15087.59,14712.74,15087.59,20700],["2024-05-13",15087.59,15275.01,14900.16,15275.01,109000],["2024-05-14",15275.01,15275.01,14900.16,15087.59,26100],["2024-05-15",15087.59,15181.3,14900.16,14900.16,24400],["2024-05-16",14900.16,15087.59,14900.16,15087.59,30000],["2024-05-17",15181.3,15275.01,14806.45,15087.59,22000],["2024-05-20",14900.16,15275.01,14900.16,14900.16,15000],["2024-05-21",14993.88,15087.59,14900.16,15087.59,16900],["2024-05-22",15181.3,15181.3,14806.45,14900.16,23600],["2024-05-23",14806.45,14993.88,14712.74,14993.88,22600],["2024-05-24",14900.16,14900.16,14712.74,14712.74,19700],["2024-05-27",14712.74,14993.88,14712.74,14712.74,11900],["2024-05-28",14993.88,14993.88,14712.74,14712.74,8100],["2024-05-29",14806.45,14993.88,14712.74,14712.74,5400],["2024-05-30",14712.74,14900.16,14712.74,14900.16,11500],["2024-05-31",14900.16,14993.88,14806.45,14993.88,13400],["2024-06-03",14993.88,14993.88,14900.16,14993.88,15600],["2024-06-04",14806.45,14993.88,14806.45,14993.88,14700],["2024-06-05",14712.74,14993.88,14712.74,14900.16,31800],["2024-06-06",14900.16,14900.16,14806.45,14806.45,2300],["2024-06-07",14900.16,14993.88,14806.45,14806.45,39400],["2024-06-10",14900.16,14993.88,14806.45,14993.88,13000],["2024-06-11",14900.16,14993.88,14712.74,14993.88,13900],["2024-06-12",14993.88,15462.43,14806.45,15462.43,20000],["2024-06-13",15087.59,15743.57,14993.88,15368.72,15900],["2024-06-14",15368.72,15368.72,14993.88,15275.01,25500],["2024-06-17",15087.59,15275.01,14993.88,15275.01,16900],["2024-06-18",14900.16,15181.3,14900.16,14993.88,4000],["2024-06-19",15181.3,15181.3,14993.88,14993.88,6200],["2024-06-20",14900.16,14993.88,14900.16,14900.16,2700],["2024-06-21",14900.16,15087.59,14900.16,15087.59,7800],["2024-06-24",14900.16,15087.59,14806.45,15087.59,16100],["2024-06-25",14900.16,14993.88,14900.16,14900.16,8500],["2024-06-26",14993.88,15368.72,14806.45,15368.72,64300],["2024-06-27",15275.01,16212.13,14900.16,14900.16,28500],["2024-06-28",14900.16,15087.59,14806.45,14806.45,36500],["2024-07-01",14806.45,14993.88,14806.45,14993.88,6100],["2024-07-02",14900.16,15368.72,14806.45,14806.45,19200],["2024-07-03",14806.45,15087.59,14806.45,15087.59,200],["2024-07-04",14993.88,15087.59,14993.88,15087.59,2700],["2024-07-05",14993.88,15181.3,14993.88,15087.59,4300],["2024-07-08",14993.88,15087.59,14806.45,15087.59,33300],["2024-07-09",14900.16,15087.59,14900.16,15087.59,2100],["2024-07-10",14900.16,14993.88,14806.45,14993.88,22000],["2024-07-11",14806.45,15087.59,14806.45,15087.59,700],["2024-07-12",14712.74,15087.59,14712.74,14806.45,4500],["2024-07-15",14806.45,14900.16,14806.45,14900.16,12600],["2024-07-16",15087.59,15087.59,14900.16,14900.16,300],["2024-07-17",14900.16,14900.16,14806.45,14806.45,1200],["2024-07-18",14900.16,14993.88,14806.45,14993.88,1600],["2024-07-19",14806.45,14806.45,14712.74,14712.74,12200],["2024-07-22",14712.74,14993.88,14712.74,14993.88,16700],["2024-07-23",14806.45,14993.88,14712.74,14993.88,3000],["2024-07-24",14806.45,14806.45,14712.74,14712.74,200],["2024-07-25",14712.74,14712.74,14619.03,14619.03,21500],["2024-07-26",14712.74,14712.74,14712.74,14712.74,0],["2024-07-29",14900.16,14900.16,14900.16,14900.16,100],["2024-07-30",14900.16,14900.16,14900.16,14900.16,0],["2024-07-31",14900.16,14900.16,14900.16,14900.16,0],["2024-08-01",14806.45,14806.45,14431.6,14525.32,19600],["2024-08-02",14525.32,16774.4,14337.89,16774.4,44100],["2024-08-05",14619.03,14993.88,14619.03,14900.16,19100],["2024-08-06",14993.88,14993.88,14993.88,14993.88,100],["2024-08-07",14712.74,14993.88,14712.74,14993.88,2500],["2024-08-08",14619.03,14993.88,14244.18,14993.88,28300],["2024-08-09",14993.88,14993.88,14993.88,14993.88,100],["2024-08-12",14431.6,14900.16,14431.6,14900.16,4500],["2024-08-13",14431.6,14619.03,14431.6,14619.03,1400],["2024-08-14",14431.6,14900.16,14431.6,14900.16,600],["2024-08-15",14431.6,14431.6,14431.6,14431.6,4100],["2024-08-16",14900.16,14900.16,14900.16,14900.16,100],["2024-08-19",14900.16,14900.16,14900.16,14900.16,100],["2024-08-20",14993.88,14993.88,14993.88,14993.88,100],["2024-08-21",14993.88,14993.88,14993.88,14993.88,100],["2024-08-22",14900.16,16586.97,14900.16,14993.88,6600],["2024-08-23",15275.01,15275.01,14431.6,14431.6,9700],["2024-08-26",14993.88,14993.88,14525.32,14525.32,22100],["2024-08-27",14712.74,14712.74,14712.74,14712.74,0],["2024-08-28",14993.88,14993.88,14431.6,14900.16,1000],["2024-08-29",14900.16,14900.16,14619.03,14619.03,5100],["2024-08-30",14806.45,14900.16,14431.6,14900.16,1600],["2024-09-04",14900.16,14900.16,14900.16,14900.16,100],["2024-09-05",14900.16,14900.16,14900.16,14900.16,0],["2024-09-06",14619.03,14900.16,14619.03,14900.16,300],["2024-09-09",14525.32,14712.74,14150.47,14712.74,23200],["2024-09-10",14525.32,14525.32,14525.32,14525.32,5500],["2024-09-11",14525.32,14525.32,14525.32,14525.32,100],["2024-09-12",13494.49,14712.74,13494.49,14712.74,200],["2024-09-13",14431.6,14806.45,14431.6,14806.45,8400],["2024-09-16",14431.6,14900.16,14431.6,14900.16,10000],["2024-09-17",14712.74,14712.74,14712.74,14712.74,0],["2024-09-18",14806.45,16774.4,14244.18,15275.01,20800],["2024-09-19",14525.32,14525.32,14431.6,14431.6,2900],["2024-09-20",14431.6,14525.32,14431.6,14431.6,9200],["2024-09-23",14806.45,14900.16,14337.89,14337.89,16000],["2024-09-24",14431.6,14806.45,14431.6,14806.45,800],["2024-09-25",14900.16,14900.16,14900.16,14900.16,100],["2024-09-26",14806.45,14900.16,14806.45,14900.16,3100],["2024-09-27",14712.74,14712.74,14712.74,14712.74,5000],["2024-09-30",14712.74,14712.74,14712.74,14712.74,0],["2024-10-01",14619.03,14806.45,14619.03,14619.03,2000],["2024-10-02",14525.32,14525.32,14525.32,14525.32,100],["2024-10-03",14525.32,14525.32,14525.32,14525.32,100],["2024-10-04",14431.6,14431.6,14431.6,14431.6,100],["2024-10-07",14431.6,15462.43,14337.89,14337.89,8400],["2024-10-08",14244.18,14244.18,14244.18,14244.18,1000],["2024-10-09",14244.18,14619.03,14244.18,14619.03,800],["2024-10-10",14619.03,14619.03,14619.03,14619.03,100],["2024-10-11",14150.47,14525.32,14056.76,14525.32,17300],["2024-10-14",14712.74,14712.74,14525.32,14525.32,3900],["2024-10-15",14712.74,14712.74,14712.74,14712.74,100],["2024-10-16",14712.74,14712.74,14712.74,14712.74,0],["2024-10-17",14431.6,14525.32,14150.47,14525.32,4300],["2024-10-18",14712.74,14712.74,14712.74,14712.74,100],["2024-10-21",14525.32,14619.03,14525.32,14525.32,15100],["2024-10-22",14525.32,14993.88,14525.32,14993.88,116800],["2024-10-23",14525.32,14993.88,14525.32,14993.88,1800],["2024-10-24",14806.45,14993.88,14619.03,14900.16,51300],["2024-10-25",14619.03,14806.45,14431.6,14806.45,4100],["2024-10-28",14525.32,14900.16,14525.32,14900.16,68600],["2024-10-29",14806.45,14900.16,14806.45,14900.16,7600],["2024-10-30",14806.45,14806.45,14806.45,14806.45,1000],["2024-10-31",14806.45,14806.45,14806.45,14806.45,30000],["2024-11-01",14806.45,14806.45,14806.45,14806.45,50300],["2024-11-04",14806.45,14900.16,14806.45,14900.16,30100],["2024-11-05",14806.45,14806.45,14806.45,14806.45,2500],["2024-11-06",14712.74,14993.88,14712.74,14993.88,3300],["2024-11-07",14806.45,14900.16,14806.45,14900.16,21300],["2024-11-08",14806.45,14806.45,14806.45,14806.45,27500],["2024-11-11",14431.6,14806.45,14431.6,14806.45,8100],["2024-11-12",14431.6,14712.74,14431.6,14712.74,3500],["2024-11-13",14619.03,14806.45,14525.32,14806.45,30200],["2024-11-14",14712.74,14806.45,14712.74,14712.74,800],["2024-11-15",14619.03,14993.88,14619.03,14993.88,27200],["2024-11-18",14712.74,14900.16,14712.74,14900.16,29300],["2024-11-19",14806.45,14806.45,14806.45,14806.45,7000],["2024-11-20",14806.45,14900.16,14619.03,14712.74,29000],["2024-11-21",14806.45,14900.16,14712.74,14900.16,11500],["2024-11-22",14806.45,14900.16,14806.45,14900.16,17100],["2024-11-25",14903.23,14903.23,14806.45,14903.23,500],["2024-11-26",15000.0,15000.0,15000.0,15000.0,1000],["2024-11-27",15193.55,15193.55,15193.55,15193.55,100],["2024-11-28",15193.55,15193.55,15193.55,15193.55,0],["2024-11-29",15193.55,15193.55,15193.55,15193.55,0],["2024-12-02",14903.23,15193.55,14806.45,15193.55,1400],["2024-12-03",14806.45,15096.77,12677.42,15096.77,10100],["2024-12-04",15096.77,15096.77,15096.77,15096.77,100],["2024-12-05",14612.9,15967.74,14612.9,15967.74,6200],["2024-12-06",15870.97,15870.97,15870.97,15870.97,100],["2024-12-09",15870.97,15870.97,15870.97,15870.97,0],["2024-12-10",15870.97,15870.97,15870.97,15870.97,0],["2024-12-11",15870.97,15870.97,15870.97,15870.97,0],["2024-12-12",14903.23,14903.23,14903.23,14903.23,1500],["2024-12-13",15193.55,15870.97,14903.23,15290.32,16600],["2024-12-16",15000.0,15774.19,15000.0,15774.19,1900],["2024-12-17",15387.1,15387.1,15387.1,15387.1,0],["2024-12-18",15387.1,15387.1,15387.1,15387.1,0],["2024-12-19",15387.1,15387.1,15387.1,15387.1,0],["2024-12-20",15677.42,15677.42,15000.0,15580.65,8600],["2024-12-23",15000.0,15000.0,15000.0,15000.0,0],["2024-12-24",15096.77,15096.77,15096.77,15096.77,1000],["2024-12-25",15000.0,15387.1,15000.0,15387.1,2300],["2024-12-26",15483.87,15483.87,15000.0,15096.77,25700],["2024-12-27",15387.1,15387.1,15096.77,15387.1,300],["2024-12-30",15483.87,15483.87,15096.77,15483.87,15000],["2024-12-31",15483.87,15483.87,15290.32,15483.87,3000],["2025-01-02",15290.32,15483.87,14903.23,15483.87,43500],["2025-01-03",15774.19,15774.19,15774.19,15774.19,100],["2025-01-06",15096.77,15967.74,15096.77,15774.19,54100],["2025-01-07",15774.19,15774.19,15774.19,15774.19,2000],["2025-01-08",15193.55,15483.87,15000.0,15483.87,5200],["2025-01-09",15193.55,15193.55,15096.77,15096.77,5000],["2025-01-10",15483.87,15774.19,15483.87,15677.42,5200],["2025-01-13",15677.42,15774.19,15677.42,15774.19,5100],["2025-01-14",15677.42,15677.42,15677.42,15677.42,0],["2025-01-15",15677.42,15677.42,15677.42,15677.42,0],["2025-01-16",15483.87,15580.65,15483.87,15580.65,4000],["2025-01-17",15774.19,15870.97,15774.19,15774.19,8400],["2025-01-20",15870.97,15870.97,15870.97,15870.97,0],["2025-01-21",15483.87,15774.19,15096.77,15483.87,3200],["2025-01-22",15290.32,16161.29,15290.32,16161.29,400],["2025-01-23",15483.87,15483.87,15483.87,15483.87,1600],["2025-01-24",16838.71,16838.71,16838.71,16838.71,100],["2025-02-03",16838.71,16838.71,16838.71,16838.71,0],["2025-02-04",16741.94,16741.94,16741.94,16741.94,100],["2025-02-05",16741.94,16741.94,16741.94,16741.94,0],["2025-02-06",16741.94,16741.94,16741.94,16741.94,0],["2025-02-07",15483.87,16258.06,15387.1,16258.06,1900],["2025-02-10",15483.87,15483.87,15483.87,15483.87,1300],["2025-02-11",15677.42,15774.19,15387.1,15774.19,10300],["2025-02-12",15580.65,15870.97,15483.87,15870.97,10600],["2025-02-13",15483.87,15774.19,15483.87,15774.19,500],["2025-02-14",15580.65,15580.65,15580.65,15580.65,0],["2025-02-17",15677.42,15677.42,15677.42,15677.42,6000],["2025-02-18",15677.42,15677.42,15677.42,15677.42,900],["2025-02-19",15677.42,15677.42,15483.87,15677.42,17200],["2025-02-20",15580.65,15774.19,15580.65,15774.19,5200],["2025-02-21",15677.42,15870.97,15580.65,15870.97,12700],["2025-02-24",16064.52,16064.52,15580.65,15580.65,8200],["2025-02-25",15580.65,15580.65,15290.32,15290.32,10000],["2025-02-26",15483.87,15677.42,15483.87,15677.42,500],["2025-02-27",15387.1,15677.42,15387.1,15677.42,5500],["2025-02-28",15774.19,16548.39,15774.19,16548.39,200],["2025-03-03",16161.29,16161.29,16161.29,16161.29,6800],["2025-03-04",15967.74,16064.52,15774.19,16064.52,12800],["2025-03-05",15967.74,15967.74,15967.74,15967.74,0],["2025-03-06",16354.84,16354.84,16354.84,16354.84,100],["2025-03-07",16354.84,16354.84,16354.84,16354.84,0],["2025-03-10",15483.87,16258.06,15483.87,16258.06,600],["2025-03-11",15580.65,15580.65,15580.65,15580.65,2400],["2025-03-12",15774.19,15774.19,15774.19,15774.19,500],["2025-03-13",15774.19,15774.19,15774.19,15774.19,100],["2025-03-14",15774.19,15774.19,15774.19,15774.19,300],["2025-03-17",15677.42,15870.97,15677.42,15870.97,1700],["2025-03-18",15677.42,15774.19,15677.42,15677.42,4600],["2025-03-19",15677.42,15677.42,15677.42,15677.42,3800],["2025-03-20",15677.42,15677.42,15000.0,15677.42,6100],["2025-03-21",15580.65,15580.65,15580.65,15580.65,100],["2025-03-24",15483.87,15483.87,15483.87,15483.87,2900],["2025-03-25",15483.87,15580.65,15483.87,15580.65,5100],["2025-03-26",15580.65,15677.42,15193.55,15580.65,8300],["2025-03-27",15580.65,15580.65,15580.65,15580.65,6500],["2025-03-28",15580.65,15677.42,15483.87,15677.42,6200],["2025-03-31",15677.42,15677.42,15483.87,15483.87,1200],["2025-04-01",15290.32,15290.32,15290.32,15290.32,100],["2025-04-02",15290.32,15290.32,15290.32,15290.32,0],["2025-04-03",15290.32,15967.74,14516.13,15677.42,5500],["2025-04-04",15000.0,15677.42,14709.68,15677.42,3300],["2025-04-08",15000.0,15580.65,14322.58,14903.23,30300],["2025-04-09",14322.58,15000.0,14322.58,14516.13,11600],["2025-04-10",16258.06,16258.06,16258.06,16258.06,100],["2025-04-11",16064.52,16064.52,16064.52,16064.52,600],["2025-04-14",14709.68,15387.1,14709.68,15387.1,300],["2025-04-15",15483.87,15483.87,14709.68,15290.32,300],["2025-04-16",15193.55,15193.55,15193.55,15193.55,0],["2025-04-17",15290.32,15290.32,15290.32,15290.32,100],["2025-04-18",14516.13,15193.55,14516.13,15193.55,1200],["2025-04-21",15387.1,15387.1,15387.1,15387.1,100],["2025-04-22",14612.9,14612.9,14612.9,14612.9,100],["2025-04-23",14612.9,14612.9,14612.9,14612.9,0],["2025-04-24",15290.32,15290.32,15290.32,15290.32,100],["2025-04-25",15193.55,16935.48,15193.55,16935.48,200],["2025-04-28",14903.23,16161.29,14903.23,16161.29,200],["2025-04-29",15483.87,16838.71,15483.87,16838.71,6100],["2025-05-05",15387.1,15387.1,15387.1,15387.1,100],["2025-05-06",15387.1,15387.1,15387.1,15387.1,0],["2025-05-07",15290.32,16354.84,15096.77,16354.84,400],["2025-05-08",15096.77,15580.65,15096.77,15580.65,400],["2025-05-09",15387.1,15387.1,15387.1,15387.1,0],["2025-05-12",13258.06,15193.55,13161.29,15193.55,4500],["2025-05-13",14516.13,15387.1,14516.13,15387.1,6200],["2025-05-14",16645.16,16645.16,15387.1,15387.1,1600],["2025-05-15",15483.87,15483.87,15483.87,15483.87,100],["2025-05-16",15000.0,15580.65,14903.23,15580.65,33400],["2025-05-19",15387.1,15677.42,15387.1,15677.42,600],["2025-05-20",15483.87,15483.87,15483.87,15483.87,300],["2025-05-21",15193.55,15193.55,15096.77,15096.77,6600],["2025-05-22",15387.1,15677.42,15387.1,15677.42,7600],["2025-05-23",15483.87,15483.87,15387.1,15387.1,5600],["2025-05-26",15483.87,15483.87,15483.87,15483.87,100],["2025-05-27",15580.65,15580.65,15096.77,15096.77,200],["2025-05-28",16645.16,16645.16,15000.0,15000.0,18600],["2025-05-29",15096.77,15096.77,15000.0,15000.0,1300],["2025-05-30",14903.23,16645.16,14903.23,16645.16,4900],["2025-06-02",16161.29,16161.29,16161.29,16161.29,300],["2025-06-03",16161.29,16161.29,16161.29,16161.29,0],["2025-06-04",15096.77,15096.77,14903.23,14903.23,19100],["2025-06-05",15000.0,15000.0,15000.0,15000.0,0],["2025-06-06",15000.0,15290.32,14806.45,15290.32,4100],["2025-06-09",15000.0,15000.0,15000.0,15000.0,9600],["2025-06-10",15290.32,15290.32,15290.32,15290.32,100],["2025-06-11",15290.32,15290.32,15290.32,15290.32,0],["2025-06-12",15290.32,15290.32,15290.32,15290.32,0],["2025-06-13",15193.55,15193.55,14806.45,14806.45,2100],["2025-06-16",15193.55,15967.74,15193.55,15967.74,26800],["2025-06-17",15193.55,15967.74,15000.0,15967.74,17900],["2025-06-18",15967.74,15967.74,15483.87,15677.42,5000],["2025-06-19",15774.19,15870.97,15774.19,15870.97,1800],["2025-06-20",15774.19,15870.97,15193.55,15193.55,8600],["2025-06-23",15193.55,15677.42,15193.55,15677.42,2400],["2025-06-24",15290.32,15483.87,15290.32,15483.87,700],["2025-06-25",15483.87,15483.87,15290.32,15483.87,3300],["2025-06-26",15096.77,15483.87,15096.77,15483.87,17100],["2025-06-27",15580.65,15774.19,15096.77,15096.77,3600],["2025-06-30",15193.55,15483.87,15193.55,15483.87,7000],["2025-07-01",15483.87,15483.87,15483.87,15483.87,0],["2025-07-02",15483.87,15483.87,15483.87,15483.87,0],["2025-07-03",15483.87,15483.87,15483.87,15483.87,0],["2025-07-04",15483.87,15677.42,15483.87,15677.42,1200],["2025-07-07",15193.55,15483.87,15096.77,15096.77,1900],["2025-07-08",15193.55,15483.87,15193.55,15483.87,2200],["2025-07-09",15096.77,15483.87,15096.77,15096.77,1800],["2025-07-10",15193.55,15483.87,15096.77,15483.87,5600],["2025-07-11",15483.87,15483.87,15000.0,15290.32,6000],["2025-07-14",15483.87,15967.74,15096.77,15387.1,2500],["2025-07-15",15870.97,15870.97,15483.87,15483.87,1900],["2025-07-16",15290.32,15387.1,15096.77,15387.1,4500],["2025-07-17",15387.1,15774.19,15387.1,15387.1,1000],["2025-07-18",15774.19,15774.19,15096.77,15387.1,10200],["2025-07-21",15096.77,15387.1,15096.77,15387.1,800],["2025-07-22",15193.55,15483.87,15193.55,15483.87,39800],["2025-07-23",15290.32,15387.1,15290.32,15387.1,20000],["2025-07-24",15193.55,15387.1,15193.55,15387.1,11500],["2025-07-25",15677.42,15677.42,15290.32,15483.87,9400],["2025-07-28",16741.94,16741.94,15387.1,15483.87,17900],["2025-07-29",15580.65,15580.65,15193.55,15290.32,49700],["2025-07-30",15387.1,15387.1,15290.32,15290.32,2300],["2025-07-31",15967.74,15967.74,15193.55,15580.65,1300],["2025-08-01",15290.32,15290.32,15193.55,15193.55,20000],["2025-08-04",15290.32,15290.32,15193.55,15290.32,1400],["2025-08-05",15387.1,15387.1,15096.77,15193.55,28000],["2025-08-06",15193.55,15387.1,15193.55,15387.1,20100],["2025-08-07",15193.55,15193.55,15193.55,15193.55,18200],["2025-08-08",15387.1,15387.1,15387.1,15387.1,100],["2025-08-11",15290.32,15290.32,15290.32,15290.32,10600],["2025-08-12",15290.32,15290.32,15290.32,15290.32,0],["2025-08-13",15096.77,15290.32,15096.77,15290.32,23100],["2025-08-14",15290.32,15290.32,15000.0,15193.55,10900],["2025-08-15",15193.55,16838.71,15000.0,16838.71,169400],["2025-08-18",16548.39,16548.39,15483.87,16354.84,10200],["2025-08-19",15580.65,16258.06,15483.87,16258.06,14400],["2025-08-20",16064.52,16838.71,15580.65,15870.97,32800],["2025-08-21",16354.84,16838.71,15774.19,16451.61,23500],["2025-08-22",16258.06,16645.16,15677.42,16645.16,118700],["2025-08-25",16645.16,16645.16,15870.97,15870.97,1600],["2025-08-26",16741.94,16741.94,15774.19,16645.16,2300],["2025-08-27",15870.97,16548.39,15677.42,16548.39,6200],["2025-08-28",15774.19,16258.06,15677.42,16258.06,5100],["2025-08-29",15774.19,16451.61,15774.19,16451.61,1800],["2025-09-03",16741.94,16838.71,16451.61,16451.61,15300],["2025-09-04",16064.52,16645.16,15967.74,16645.16,8100],["2025-09-05",16258.06,16645.16,16258.06,16548.39,6500],["2025-09-08",16645.16,16645.16,16161.29,16354.84,12400],["2025-09-09",16064.52,16451.61,16064.52,16451.61,8300],["2025-09-10",16354.84,16451.61,16258.06,16451.61,15600],["2025-09-11",16161.29,16451.61,15483.87,16451.61,88600],["2025-09-12",16451.61,16451.61,15870.97,16451.61,8400],["2025-09-15",16451.61,16451.61,16451.61,16451.61,1000],["2025-09-16",15967.74,15967.74,15967.74,15967.74,300],["2025-09-17",16258.06,16258.06,16258.06,16258.06,500],["2025-09-18",16258.06,16258.06,16258.06,16258.06,0],["2025-09-19",15774.19,16451.61,15677.42,16451.61,7100],["2025-09-22",15870.97,16258.06,15870.97,16258.06,300],["2025-09-23",16838.71,16838.71,15870.97,15870.97,200],["2025-09-24",15677.42,15677.42,15483.87,15580.65,20500],["2025-09-25",16354.84,16354.84,15096.77,15096.77,15400],["2025-09-26",16161.29,16451.61,15483.87,16451.61,1100],["2025-09-29",15677.42,16161.29,15483.87,16161.29,12300],["2025-09-30",15967.74,16451.61,15677.42,15677.42,5400],["2025-10-01",15580.65,16258.06,15580.65,16161.29,600],["2025-10-02",16161.29,16161.29,16161.29,16161.29,100],["2025-10-03",15677.42,16258.06,15387.1,16258.06,26300],["2025-10-06",16064.52,16064.52,16064.52,16064.52,100],["2025-10-07",15677.42,16161.29,15483.87,16161.29,2400],["2025-10-08",15677.42,16161.29,15677.42,16161.29,57200],["2025-10-09",15677.42,15967.74,15483.87,15967.74,6800],["2025-10-10",16161.29,16161.29,16161.29,16161.29,100],["2025-10-13",15580.65,15580.65,15580.65,15580.65,200],["2025-10-14",15967.74,16258.06,15677.42,16258.06,1000],["2025-10-15",15580.65,15967.74,15580.65,15967.74,300],["2025-10-16",15483.87,15870.97,15483.87,15870.97,6700],["2025-10-17",15870.97,16645.16,15870.97,16645.16,600],["2025-10-20",16161.29,16451.61,15677.42,16451.61,12700],["2025-10-21",16354.84,16451.61,15774.19,16451.61,6700],["2025-10-22",16354.84,16451.61,15774.19,16258.06,2100],["2025-10-23",16354.84,16451.61,16354.84,16451.61,4000],["2025-10-24",16451.61,17129.03,15870.97,16645.16,11500],["2025-10-27",16645.16,16645.16,15967.74,16645.16,51200],["2025-10-28",16645.16,16645.16,16161.29,16645.16,2800],["2025-10-29",16645.16,16645.16,16354.84,16451.61,800],["2025-10-30",16354.84,17032.26,16354.84,16935.48,8200],["2025-10-31",16935.48,16935.48,16548.39,16935.48,13600],["2025-11-03",16935.48,16935.48,16354.84,16741.94,16200],["2025-11-04",16451.61,17032.26,16451.61,17032.26,10900],["2025-11-05",17032.26,17032.26,17032.26,17032.26,100],["2025-11-06",16451.61,17032.26,16451.61,17032.26,18700],["2025-11-07",16935.48,16935.48,16451.61,16935.48,13500],["2025-11-10",16935.48,17032.26,16935.48,17032.26,600],["2025-11-11",17032.26,17032.26,16548.39,16935.48,700],["2025-11-12",16838.71,16838.71,16645.16,16838.71,4500],["2025-11-13",17032.26,17032.26,16645.16,16935.48,4000],["2025-11-14",16548.39,17032.26,16548.39,17032.26,59000],["2025-11-17",16935.48,17032.26,16645.16,16935.48,21400],["2025-11-18",17032.26,17032.26,16935.48,17032.26,22600],["2025-11-19",17032.26,18096.77,16935.48,18096.77,61900],["2025-11-20",18000.0,18000.0,16935.48,17806.45,34300],["2025-11-21",17903.23,17903.23,17032.26,17612.9,13600],["2025-11-24",17129.03,17419.35,16935.48,17322.58,48400],["2025-11-25",17322.58,17903.23,16935.48,17322.58,408200],["2025-11-26",17322.58,17322.58,16741.94,16741.94,138000],["2025-11-27",17225.81,17225.81,16935.48,16935.48,100900],["2025-11-28",16645.16,18387.1,16548.39,18387.1,187500],["2025-12-01",16935.48,18387.1,16935.48,17903.23,9000],["2025-12-02",17806.45,17903.23,17129.03,17806.45,18600],["2025-12-03",17419.35,17419.35,17419.35,17419.35,0],["2025-12-04",17419.35,17806.45,17419.35,17806.45,1100],["2025-12-05",18387.1,18387.1,17225.81,17225.81,21100],["2025-12-08",17322.58,18387.1,17322.58,18387.1,24300],["2025-12-09",17322.58,18387.1,17322.58,18387.1,200],["2025-12-10",17419.35,17419.35,17419.35,17419.35,21300],["2025-12-11",18580.65,18580.65,17419.35,17419.35,200],["2025-12-12",18000.0,18000.0,18000.0,18000.0,0],["2025-12-15",18000.0,18000.0,18000.0,18000.0,0],["2025-12-16",18000.0,18000.0,18000.0,18000.0,0],["2025-12-17",18000.0,19200.0,17500.0,18000.0,8400],["2025-12-18",17600.0,17600.0,17600.0,17600.0,100],["2025-12-19",19200.0,19200.0,19200.0,19200.0,100],["2025-12-22",18000.0,19000.0,17800.0,19000.0,105200],["2025-12-23",19000.0,19000.0,17600.0,18500.0,6200],["2025-12-24",17800.0,19000.0,17800.0,17800.0,900],["2025-12-25",17800.0,18200.0,17600.0,18200.0,9000],["2025-12-26",19000.0,19000.0,19000.0,19000.0,100],["2025-12-29",18900.0,18900.0,17600.0,18800.0,1100],["2025-12-30",17600.0,18700.0,17600.0,18700.0,16500],["2025-12-31",19300.0,19300.0,17700.0,19100.0,400],["2026-01-05",17500.0,18500.0,17500.0,18500.0,200],["2026-01-06",18000.0,18000.0,18000.0,18000.0,0],["2026-01-07",17900.0,18200.0,17900.0,17900.0,31700],["2026-01-08",19000.0,19000.0,18700.0,18800.0,1200],["2026-01-09",18600.0,19000.0,17900.0,19000.0,60000],["2026-01-12",18900.0,18900.0,17900.0,18500.0,9100],["2026-01-13",18200.0,18500.0,18200.0,18500.0,600],["2026-01-14",18500.0,18500.0,17900.0,18500.0,4600],["2026-01-15",18500.0,18500.0,18000.0,18000.0,1200],["2026-01-16",18300.0,18600.0,18000.0,18600.0,28600],["2026-01-19",18800.0,18800.0,18800.0,18800.0,100],["2026-01-20",18500.0,18500.0,18500.0,18500.0,2000],["2026-01-21",18100.0,18100.0,18100.0,18100.0,7800],["2026-01-22",18100.0,18100.0,18100.0,18100.0,300],["2026-01-23",18800.0,18800.0,18200.0,18200.0,21500],["2026-01-26",18100.0,18100.0,18000.0,18000.0,20000],["2026-01-27",18100.0,18500.0,18000.0,18500.0,15400],["2026-01-28",18100.0,18100.0,17900.0,18000.0,25300],["2026-01-29",18000.0,18600.0,18000.0,18600.0,800],["2026-01-30",18500.0,18500.0,18500.0,18500.0,100],["2026-02-02",18400.0,18600.0,18400.0,18600.0,500],["2026-02-03",18500.0,18500.0,18500.0,18500.0,0],["2026-02-04",18100.0,18100.0,18000.0,18000.0,4900],["2026-02-05",18000.0,18000.0,18000.0,18000.0,700],["2026-02-06",18000.0,18700.0,18000.0,18700.0,300],["2026-02-09",18600.0,19300.0,18000.0,18000.0,5900],["2026-02-10",18000.0,18500.0,18000.0,18500.0,12100],["2026-02-11",17800.0,18400.0,17800.0,18400.0,2000],["2026-02-12",17900.0,18600.0,17900.0,18600.0,7300],["2026-02-13",19000.0,19600.0,18000.0,19500.0,8800],["2026-02-23",18600.0,19500.0,18600.0,19500.0,14300],["2026-02-24",18600.0,19500.0,18600.0,19500.0,600],["2026-02-25",18300.0,19400.0,18300.0,19400.0,1500],["2026-02-26",18600.0,18600.0,18600.0,18600.0,0],["2026-02-27",18500.0,19300.0,18300.0,19300.0,11000],["2026-03-02",19000.0,19000.0,18500.0,18900.0,5400],["2026-03-03",19000.0,19400.0,19000.0,19100.0,3900],["2026-03-04",19100.0,19200.0,18500.0,19100.0,14000],["2026-03-05",19400.0,19400.0,18600.0,18600.0,3200],["2026-03-06",18600.0,18600.0,18600.0,18600.0,2700],["2026-03-09",18100.0,19500.0,17900.0,19500.0,25200],["2026-03-10",18800.0,18800.0,18700.0,18700.0,10100],["2026-03-11",18800.0,19400.0,18800.0,19400.0,23500],["2026-03-12",19000.0,19100.0,19000.0,19100.0,4600],["2026-03-13",19000.0,19100.0,18800.0,19100.0,20800],["2026-03-16",18800.0,19000.0,18700.0,18700.0,12900],["2026-03-17",18800.0,19000.0,18700.0,19000.0,12600],["2026-03-18",19000.0,19200.0,19000.0,19000.0,1100],["2026-03-19",18800.0,19100.0,18800.0,19000.0,12300],["2026-03-20",19100.0,20200.0,19100.0,19400.0,181300],["2026-03-23",19600.0,19700.0,19400.0,19600.0,27600],["2026-03-24",19600.0,19600.0,19400.0,19600.0,12000],["2026-03-25",19500.0,19600.0,19400.0,19500.0,37600],["2026-03-26",19400.0,19800.0,19400.0,19700.0,13900],["2026-03-27",19600.0,19600.0,19500.0,19600.0,2500],["2026-03-30",19700.0,19800.0,19600.0,19800.0,6400],["2026-03-31",19600.0,19600.0,19500.0,19600.0,17800],["2026-04-01",19500.0,19700.0,19500.0,19700.0,24800],["2026-04-02",19600.0,19600.0,19600.0,19600.0,100],["2026-04-03",19800.0,19800.0,19700.0,19700.0,1400],["2026-04-06",19500.0,19500.0,19300.0,19500.0,5000],["2026-04-07",19000.0,19500.0,19000.0,19500.0,1100],["2026-04-08",19500.0,20000.0,19100.0,19200.0,72100],["2026-04-09",19600.0,19600.0,19600.0,19600.0,100],["2026-04-10",19200.0,19600.0,19100.0,19100.0,10000],["2026-04-13",19100.0,19500.0,19100.0,19500.0,16300],["2026-04-14",19400.0,19500.0,19100.0,19400.0,10400],["2026-04-15",19100.0,19400.0,19100.0,19400.0,1100],["2026-04-16",19000.0,19400.0,19000.0,19000.0,1500],["2026-04-17",19000.0,19000.0,19000.0,19000.0,500],["2026-04-20",18900.0,19200.0,18900.0,19200.0,11000],["2026-04-21",19000.0,19300.0,19000.0,19300.0,6300],["2026-04-22",19100.0,19300.0,19100.0,19300.0,27300],["2026-04-23",19200.0,19300.0,19100.0,19300.0,20300],["2026-04-24",19100.0,19500.0,19000.0,19500.0,19200],["2026-04-28",19500.0,19500.0,19500.0,19500.0,100],["2026-04-29",19100.0,20000.0,18900.0,20000.0,50500],["2026-05-04",19500.0,19600.0,19200.0,19200.0,7400],["2026-05-05",19500.0,19700.0,19500.0,19700.0,300],["2026-05-06",19600.0,19600.0,19600.0,19600.0,0],["2026-05-07",19600.0,19900.0,19600.0,19900.0,1700],["2026-05-08",19200.0,19600.0,19100.0,19600.0,1600],["2026-05-11",19700.0,19700.0,19700.0,19700.0,100],["2026-05-12",19700.0,19700.0,19700.0,19700.0,100],["2026-05-13",19700.0,19700.0,19700.0,19700.0,0],["2026-05-14",19700.0,19700.0,19700.0,19700.0,0],["2026-05-15",19700.0,19700.0,19700.0,19700.0,0],["2026-05-18",19700.0,19700.0,19700.0,19700.0,0],["2026-05-19",19300.0,19600.0,19200.0,19600.0,13000],["2026-05-20",19200.0,19200.0,19200.0,19200.0,500],["2026-05-21",19700.0,19700.0,19000.0,19600.0,10300],["2026-05-22",19000.0,19500.0,19000.0,19500.0,500],["2026-05-25",19000.0,19500.0,19000.0,19500.0,2100],["2026-05-26",19500.0,19500.0,19500.0,19500.0,300],["2026-05-27",19400.0,19500.0,19400.0,19500.0,300],["2026-05-28",19400.0,19400.0,19400.0,19400.0,0],["2026-05-29",19200.0,19400.0,19200.0,19400.0,300],["2026-06-01",19300.0,19500.0,19300.0,19500.0,400],["2026-06-02",19100.0,19400.0,19000.0,19400.0,3500],["2026-06-03",19000.0,19600.0,19000.0,19600.0,6200],["2026-06-04",19100.0,19400.0,19100.0,19400.0,200],["2026-06-05",19000.0,19000.0,19000.0,19000.0,100],["2026-06-08",19100.0,19300.0,19100.0,19300.0,800],["2026-06-09",19000.0,19000.0,19000.0,19000.0,3500],["2026-06-10",19000.0,19000.0,19000.0,19000.0,0],["2026-06-11",19000.0,19200.0,18800.0,19200.0,500],["2026-06-12",18800.0,18800.0,18800.0,18800.0,200],["2026-06-15",19100.0,19300.0,19000.0,19300.0,4900],["2026-06-16",19200.0,19300.0,19200.0,19300.0,200],["2026-06-17",19000.0,19300.0,19000.0,19200.0,5900],["2026-06-18",19300.0,19300.0,19300.0,19300.0,100],["2026-06-19",19300.0,19300.0,19300.0,19300.0,0],["2026-06-22",19300.0,19300.0,19300.0,19300.0,0],["2026-06-23",19300.0,19300.0,19300.0,19300.0,0],["2026-06-24",19000.0,19000.0,19000.0,19000.0,6100],["2026-06-25",19000.0,19000.0,19000.0,19000.0,4700],["2026-06-26",19000.0,19300.0,19000.0,19200.0,700],["2026-06-29",19100.0,19100.0,19100.0,19100.0,0],["2026-06-30",19100.0,19200.0,19000.0,19200.0,12000],["2026-07-01",19100.0,19100.0,19100.0,19100.0,0],["2026-07-02",19100.0,19100.0,19100.0,19100.0,0],["2026-07-03",19100.0,19100.0,19100.0,19100.0,0],["2026-07-06",19100.0,19100.0,19000.0,19000.0,10400],["2026-07-07",19100.0,19100.0,19100.0,19100.0,0],["2026-07-08",18900.0,19000.0,18900.0,19000.0,3100],["2026-07-09",18900.0,18900.0,18900.0,18900.0,0],["2026-07-10",19000.0,19000.0,19000.0,19000.0,1000],["2026-07-13",19000.0,19000.0,19000.0,19000.0,0],["2026-07-14",19000.0,19000.0,19000.0,19000.0,500],["2026-07-15",19000.0,19000.0,19000.0,19000.0,0],["2026-07-16",19000.0,19000.0,19000.0,19000.0,0],["2026-07-17",18500.0,18500.0,18500.0,18500.0,600],["2026-07-20",19000.0,19000.0,19000.0,19000.0,100],["2026-07-21",18000.0,18000.0,18000.0,18000.0,500],["2026-07-22",18000.0,18000.0,18000.0,18000.0,0],["2026-07-23",18100.0,18100.0,18100.0,18100.0,1100],["2026-07-24",18100.0,18100.0,18100.0,18100.0,0],["2026-07-27",18100.0,18100.0,18100.0,18100.0,0],["2026-07-28",18200.0,18200.0,18200.0,18200.0,100],["2026-07-29",18000.0,18500.0,18000.0,18000.0,6000],["2026-07-30",18000.0,18000.0,18000.0,18000.0,8000],["2026-07-31",18000.0,18000.0,18000.0,18000.0,0],["2026-08-03",18900.0,19000.0,18900.0,19000.0,6400],["2026-08-04",18900.0,18900.0,18900.0,18900.0,1000],["2026-08-05",18900.0,18900.0,18900.0,18900.0,2100],["2026-08-06",19000.0,19100.0,18900.0,18900.0,1900],["2026-08-07",18900.0,18900.0,18900.0,18900.0,5600],["2026-08-10",18900.0,18900.0,18900.0,18900.0,1000],["2026-08-11",18900.0,18900.0,18900.0,18900.0,0],["2026-08-12",18900.0,18900.0,18900.0,18900.0,1000],["2026-08-13",18900.0,18900.0,18900.0,18900.0,0],["2026-08-14",18900.0,18900.0,18500.0,18500.0,3000],["2026-08-17",18900.0,18900.0,18900.0,18900.0,1200],["2026-08-18",18900.0,18900.0,18900.0,18900.0,0],["2026-08-19",18900.0,18900.0,18900.0,18900.0,0],["2026-08-20",18900.0,18900.0,18900.0,18900.0,0],["2026-08-21",18900.0,18900.0,18900.0,18900.0,100],["2026-08-24",18000.0,18500.0,18000.0,18300.0,5800],["2026-08-25",18500.0,18500.0,18500.0,18500.0,100],["2026-08-26",18000.0,18000.0,18000.0,18000.0,10000],["2026-08-27",18900.0,18900.0,18500.0,18500.0,1100],["2026-08-28",18000.0,18500.0,18000.0,18500.0,2100],["2026-09-03",18000.0,18000.0,18000.0,18000.0,11800],["2026-09-04",18000.0,18000.0,18000.0,18000.0,7100],["2026-09-07",17500.0,17500.0,17500.0,17500.0,100],["2026-09-08",18000.0,18000.0,18000.0,18000.0,300],["2026-09-09",18000.0,18000.0,18000.0,18000.0,0],["2026-09-10",18000.0,18000.0,18000.0,18000.0,500],["2026-09-11",18000.0,18000.0,18000.0,18000.0,0],["2026-09-14",18000.0,18000.0,18000.0,18000.0,0],["2026-09-15",18000.0,18000.0,18000.0,18000.0,0],["2026-09-16",18000.0,18000.0,18000.0,18000.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,0],["2026-09-18",18000.0,19000.0,18000.0,19000.0,200],["2026-09-21",18500.0,18500.0,18500.0,18500.0,0],["2026-09-22",18500.0,18500.0,18500.0,18500.0,0],["2026-09-23",18500.0,18500.0,18500.0,18500.0,0],["2026-09-24",18900.0,19000.0,18900.0,19000.0,200],["2026-09-25",19000.0,19000.0,19000.0,19000.0,0],["2026-09-28",19000.0,19000.0,19000.0,19000.0,0],["2026-09-29",19000.0,19000.0,19000.0,19000.0,0],["2026-09-30",19000.0,19000.0,19000.0,19000.0,0],["2026-10-01",19000.0,19000.0,19000.0,19000.0,0],["2026-10-02",19000.0,19000.0,19000.0,19000.0,0],["2026-10-05",19000.0,19000.0,19000.0,19000.0,0],["2026-10-06",19000.0,19000.0,19000.0,19000.0,0],["2026-10-07",19000.0,19000.0,19000.0,19000.0,0],["2026-10-08",19000.0,19000.0,19000.0,19000.0,0],["2026-10-09",19000.0,19000.0,19000.0,19000.0,0],["2026-10-12",19000.0,19000.0,19000.0,19000.0,0]]}