{"sym":"TCW","index":false,"bars":[["2017-06-26",11535.69,13183.64,9887.73,11239.06,139100],["2017-06-27",11140.18,11140.18,11041.3,11041.3,32829],["2017-06-28",11008.34,11008.34,9591.1,10546.92,30540],["2017-06-29",10546.92,10546.92,9492.22,9722.94,24531],["2017-06-30",9558.14,9558.14,8898.96,9228.55,33363],["2017-07-03",9228.55,9228.55,8898.96,8997.84,35141],["2017-07-04",8819.14,9171.9,8466.37,8466.37,30530],["2017-07-05",8466.37,8642.75,8254.71,8289.99,26750],["2017-07-06",8360.54,9524.67,8360.54,9524.67,25289],["2017-07-07",9313.01,9313.01,8854.41,9207.18,5500],["2017-07-10",8501.65,8501.65,8501.65,8501.65,3052],["2017-07-11",8642.75,8995.52,8642.75,8642.75,21240],["2017-07-12",8748.58,9171.9,8642.75,9171.9,12100],["2017-07-13",8819.14,9101.35,8819.14,9101.35,10624],["2017-07-14",8854.41,8960.24,8819.14,8960.24,11502],["2017-07-17",8819.14,8819.14,8466.37,8819.14,10533],["2017-07-18",8501.65,8854.41,8466.37,8642.75,9100],["2017-07-19",8466.37,8678.03,8466.37,8678.03,3725],["2017-07-20",8501.65,8819.14,8466.37,8678.03,23215],["2017-07-21",8819.14,8819.14,8466.37,8642.75,19400],["2017-07-24",8431.1,8642.75,8395.82,8572.2,36884],["2017-07-25",8501.65,8642.75,8501.65,8607.48,12316],["2017-07-26",8572.2,8678.03,8572.2,8678.03,14189],["2017-07-27",8642.75,8819.14,8536.92,8713.31,21079],["2017-07-28",8642.75,8642.75,8572.2,8642.75,10097],["2017-07-31",8572.2,8642.75,8466.37,8466.37,6420],["2017-08-01",8607.48,8607.48,8395.82,8466.37,16530],["2017-08-02",8466.37,8466.37,8431.1,8466.37,4601],["2017-08-03",8395.82,8395.82,8289.99,8289.99,13652],["2017-08-04",7937.22,8254.71,7937.22,8254.71,14898],["2017-08-07",8113.61,8113.61,7796.12,8078.33,6234],["2017-08-08",7937.22,8043.05,7760.84,8043.05,15416],["2017-08-09",8431.1,8466.37,7655.01,8466.37,4746],["2017-08-10",8078.33,8078.33,7937.22,7937.22,5638],["2017-08-11",8289.99,8289.99,8113.61,8113.61,1300],["2017-08-14",8043.05,8043.05,7972.5,7972.5,2701],["2017-08-15",8289.99,8289.99,8289.99,8289.99,963],["2017-08-16",7901.95,7901.95,7866.67,7866.67,6125],["2017-08-17",8113.61,8113.61,7760.84,7760.84,5287],["2017-08-18",7725.56,8043.05,7725.56,8043.05,1230],["2017-08-21",7937.22,7937.22,7760.84,7760.84,6208],["2017-08-22",7725.56,8043.05,7584.46,7584.46,7004],["2017-08-23",8078.33,8078.33,7725.56,7760.84,1300],["2017-08-24",7619.73,7760.84,7619.73,7760.84,6400],["2017-08-25",7796.12,7831.39,7796.12,7796.12,1300],["2017-08-28",7937.22,7937.22,7655.01,7655.01,4483],["2017-08-29",7937.22,7937.22,7937.22,7937.22,3064],["2017-08-30",7655.01,7760.84,7655.01,7760.84,2600],["2017-08-31",7584.46,7584.46,7584.46,7584.46,570],["2017-09-01",7760.84,7760.84,7549.18,7549.18,800],["2017-09-05",7760.84,7760.84,7584.46,7584.46,1100],["2017-09-06",7584.46,7584.46,7584.46,7584.46,633],["2017-09-07",7584.46,7584.46,7584.46,7584.46,5497],["2017-09-08",7513.9,7549.18,7513.9,7549.18,8252],["2017-09-11",6878.93,6878.93,6878.93,6878.93,2550],["2017-09-12",7055.31,7055.31,6914.2,7055.31,7707],["2017-09-13",7055.31,7408.08,7020.03,7408.08,5544],["2017-09-14",7584.46,7584.46,7549.18,7549.18,6300],["2017-09-15",8431.1,8466.37,8431.1,8431.1,310],["2017-09-18",8466.37,8466.37,8466.37,8466.37,500],["2017-09-19",7760.84,7760.84,7760.84,7760.84,5807],["2017-09-20",7866.67,7937.22,7090.59,7090.59,16063],["2017-09-21",7090.59,7796.12,7090.59,7796.12,5200],["2017-09-22",7760.84,7760.84,7478.63,7760.84,1377],["2017-09-25",7020.03,7020.03,7020.03,7020.03,1254],["2017-09-26",7760.84,7760.84,7760.84,7760.84,176],["2017-09-27",8289.99,8289.99,6631.99,7584.46,1811],["2017-09-28",7760.84,7760.84,7760.84,7760.84,184],["2017-09-29",7937.22,7937.22,7937.22,7937.22,500],["2017-10-02",7937.22,7937.22,7937.22,7937.22,0],["2017-10-03",6949.48,7937.22,6949.48,7408.08,6993],["2017-10-04",7760.84,7760.84,7760.84,7760.84,100],["2017-10-05",7760.84,7760.84,7760.84,7760.84,0],["2017-10-06",7055.31,7055.31,6878.93,6878.93,4729],["2017-10-09",7725.56,7725.56,7725.56,7725.56,100],["2017-10-10",7725.56,7725.56,7725.56,7725.56,0],["2017-10-11",6702.54,6702.54,6702.54,6702.54,1247],["2017-10-12",6702.54,7760.84,6702.54,7760.84,1100],["2017-10-13",7725.56,7725.56,7725.56,7725.56,190],["2017-10-16",6702.54,7725.56,6596.71,6596.71,10700],["2017-10-17",6878.93,7161.14,6878.93,7055.31,5500],["2017-10-18",7020.03,7513.9,7020.03,7513.9,3221],["2017-10-19",6737.82,6737.82,6737.82,6737.82,1500],["2017-10-20",7055.31,7055.31,7055.31,7055.31,100],["2017-10-23",6878.93,6878.93,6808.37,6808.37,205],["2017-10-24",7020.03,7020.03,7020.03,7020.03,200],["2017-10-25",7760.84,7760.84,6702.54,6702.54,1756],["2017-10-26",5997.01,5997.01,5997.01,5997.01,1900],["2017-10-27",7055.31,7055.31,7055.31,7055.31,100],["2017-10-30",7055.31,7055.31,7055.31,7055.31,0],["2017-10-31",7408.08,7408.08,6243.95,7055.31,400],["2017-11-01",6949.48,6949.48,6949.48,6949.48,0],["2017-11-02",6773.1,6773.1,6349.78,6349.78,1600],["2017-11-03",6702.54,6702.54,6702.54,6702.54,5000],["2017-11-06",6667.27,6667.27,6667.27,6667.27,100],["2017-11-07",6349.78,6349.78,6349.78,6349.78,4221],["2017-11-08",6349.78,6349.78,6349.78,6349.78,300],["2017-11-09",6526.16,6526.16,6385.06,6526.16,5850],["2017-11-10",6173.4,6173.4,6173.4,6173.4,835],["2017-11-13",7055.31,7055.31,7055.31,7055.31,102],["2017-11-14",7020.03,7020.03,6349.78,6349.78,4700],["2017-11-15",6349.78,6349.78,6173.4,6349.78,17274],["2017-11-16",6526.16,6878.93,6526.16,6526.16,2950],["2017-11-17",6737.82,6843.65,6737.82,6843.65,300],["2017-11-20",6843.65,6843.65,6843.65,6843.65,100],["2017-11-21",6490.88,6490.88,6420.33,6420.33,2500],["2017-11-22",6420.33,6596.71,6349.78,6349.78,13331],["2017-11-23",6385.06,6526.16,6385.06,6526.16,3200],["2017-11-24",6349.78,6349.78,6349.78,6349.78,1174],["2017-11-27",6173.4,6173.4,5997.01,5997.01,3800],["2017-11-28",6208.67,6702.54,6208.67,6702.54,700],["2017-11-29",6349.78,6385.06,6349.78,6385.06,900],["2017-11-30",6349.78,6349.78,6349.78,6349.78,2300],["2017-12-01",6349.78,6455.61,6349.78,6385.06,4386],["2017-12-04",6349.78,6526.16,6349.78,6526.16,18912],["2017-12-05",6349.78,6349.78,6349.78,6349.78,503],["2017-12-06",6667.27,6702.54,6667.27,6702.54,900],["2017-12-07",6349.78,6385.06,6349.78,6349.78,5777],["2017-12-08",6702.54,6702.54,6385.06,6385.06,1000],["2017-12-11",6349.78,6349.78,6349.78,6349.78,100],["2017-12-12",6349.78,6526.16,6349.78,6420.33,6150],["2017-12-13",6349.78,6349.78,6349.78,6349.78,4000],["2017-12-14",6349.78,6349.78,6102.84,6102.84,200],["2017-12-15",6173.4,6173.4,6173.4,6173.4,1000],["2017-12-18",6173.4,6173.4,6173.4,6173.4,21],["2017-12-19",6173.4,6173.4,6173.4,6173.4,56],["2017-12-20",6349.78,6349.78,6349.78,6349.78,700],["2017-12-21",6349.78,6349.78,6349.78,6349.78,200],["2017-12-22",6349.78,6349.78,6173.4,6173.4,5547],["2017-12-25",6314.5,6314.5,6314.5,6314.5,0],["2017-12-26",6349.78,6349.78,6349.78,6349.78,400],["2017-12-27",6490.88,6526.16,6490.88,6526.16,500],["2017-12-28",6349.78,6349.78,6349.78,6349.78,5600],["2017-12-29",6349.78,6561.44,6349.78,6561.44,7100],["2018-01-02",6631.99,6702.54,6561.44,6596.71,4000],["2018-01-03",7020.03,7372.8,7020.03,7055.31,9512],["2018-01-04",6949.48,6949.48,6878.93,6878.93,2700],["2018-01-05",6914.2,6914.2,6914.2,6914.2,1528],["2018-01-08",7231.69,7231.69,7231.69,7231.69,500],["2018-01-09",6878.93,6878.93,6878.93,6878.93,1000],["2018-01-10",6878.93,6878.93,6878.93,6878.93,1600],["2018-01-11",6808.37,6808.37,6808.37,6808.37,1900],["2018-01-12",6808.37,6808.37,6808.37,6808.37,3000],["2018-01-15",6702.54,6702.54,6702.54,6702.54,1000],["2018-01-16",6702.54,6702.54,6702.54,6702.54,1500],["2018-01-17",6702.54,6702.54,6702.54,6702.54,1000],["2018-01-18",6702.54,6702.54,6702.54,6702.54,0],["2018-01-19",7690.29,7690.29,7690.29,7690.29,100],["2018-01-22",7690.29,7690.29,7690.29,7690.29,0],["2018-01-23",7690.29,7690.29,7690.29,7690.29,0],["2018-01-24",7055.31,7055.31,6561.44,6561.44,1310],["2018-01-25",6526.16,6526.16,6420.33,6420.33,11000],["2018-01-26",6490.88,6490.88,6490.88,6490.88,60],["2018-01-29",6490.88,6490.88,6490.88,6490.88,0],["2018-01-30",6455.61,6526.16,6385.06,6526.16,3800],["2018-01-31",6455.61,7055.31,6455.61,6702.54,18900],["2018-02-01",6702.54,6702.54,6702.54,6702.54,14002],["2018-02-02",6737.82,6773.1,6702.54,6773.1,800],["2018-02-05",6526.16,6526.16,6385.06,6385.06,5100],["2018-02-06",6420.33,6420.33,6349.78,6349.78,6100],["2018-02-07",6349.78,6349.78,6349.78,6349.78,800],["2018-02-08",6702.54,6702.54,6702.54,6702.54,2000],["2018-02-09",6526.16,6526.16,6349.78,6349.78,3100],["2018-02-12",6526.16,6526.16,6349.78,6349.78,4636],["2018-02-13",6455.61,6455.61,6455.61,6455.61,0],["2018-02-21",6561.44,6808.37,6561.44,6702.54,6636],["2018-02-22",6631.99,6631.99,6631.99,6631.99,1500],["2018-02-23",6702.54,6878.93,6702.54,6737.82,3400],["2018-02-26",6808.37,6878.93,6808.37,6878.93,15550],["2018-02-27",6914.2,6914.2,6914.2,6914.2,4100],["2018-02-28",7055.31,7231.69,7055.31,7231.69,20500],["2018-03-01",7372.8,7372.8,7231.69,7231.69,6900],["2018-03-02",7408.08,8289.99,7408.08,8113.61,40370],["2018-03-05",8113.61,8289.99,7655.01,7655.01,7200],["2018-03-06",7972.5,7972.5,7972.5,7972.5,0],["2018-03-07",9030.8,9030.8,7478.63,7478.63,8800],["2018-03-08",7619.73,7619.73,7619.73,7619.73,0],["2018-03-09",7443.35,7443.35,7443.35,7443.35,2250],["2018-03-12",7408.08,7584.46,7408.08,7584.46,4260],["2018-03-13",7443.35,7513.9,7408.08,7408.08,10557],["2018-03-14",7408.08,7408.08,7408.08,7408.08,210],["2018-03-15",7408.08,7408.08,7408.08,7408.08,600],["2018-03-16",7337.52,7372.8,7302.25,7372.8,3379],["2018-03-19",7337.52,7337.52,7337.52,7337.52,4],["2018-03-20",7549.18,7549.18,7549.18,7549.18,650],["2018-03-21",7196.42,7196.42,7196.42,7196.42,1000],["2018-03-22",7513.9,7513.9,7513.9,7513.9,200],["2018-03-23",7231.69,7231.69,7125.86,7125.86,4300],["2018-03-26",7196.42,7408.08,7055.31,7055.31,1739],["2018-03-27",6878.93,6878.93,6878.93,6878.93,105],["2018-03-28",6878.93,6878.93,6878.93,6878.93,6338],["2018-03-29",6773.1,6878.93,6773.1,6878.93,3000],["2018-03-30",6878.93,6878.93,6878.93,6878.93,600],["2018-04-02",6878.93,6878.93,6843.65,6843.65,4900],["2018-04-03",6843.65,6878.93,6773.1,6773.1,4700],["2018-04-04",7408.08,7408.08,6808.37,6808.37,2600],["2018-04-05",6808.37,6808.37,6808.37,6808.37,100],["2018-04-06",6808.37,6808.37,6808.37,6808.37,2100],["2018-04-09",6808.37,6878.93,6808.37,6808.37,11100],["2018-04-10",6878.93,6878.93,6808.37,6878.93,23900],["2018-04-11",6808.37,6808.37,6808.37,6808.37,15600],["2018-04-12",6808.37,6808.37,6702.54,6737.82,4900],["2018-04-13",6737.82,6737.82,6561.44,6561.44,1400],["2018-04-16",6702.54,6702.54,6702.54,6702.54,0],["2018-04-17",6702.54,6702.54,6526.16,6702.54,19500],["2018-04-18",6702.54,6737.82,6702.54,6702.54,10800],["2018-04-19",6702.54,6702.54,6596.71,6667.27,23200],["2018-04-20",6702.54,7408.08,6667.27,7408.08,9400],["2018-04-23",6914.2,6914.2,6667.27,6667.27,15100],["2018-04-24",6702.54,6702.54,6702.54,6702.54,5000],["2018-04-26",6702.54,6702.54,6526.16,6526.16,3600],["2018-04-27",6526.16,6526.16,6490.88,6490.88,2200],["2018-05-02",6526.16,6526.16,6526.16,6526.16,3300],["2018-05-03",6526.16,6526.16,6420.33,6526.16,11100],["2018-05-04",6526.16,6526.16,6526.16,6526.16,100],["2018-05-07",6455.61,6526.16,6455.61,6526.16,4700],["2018-05-08",6526.16,6526.16,6526.16,6526.16,1100],["2018-05-09",6561.44,6596.71,6526.16,6526.16,6400],["2018-05-10",6561.44,6561.44,6526.16,6526.16,3600],["2018-05-11",6526.16,6526.16,6526.16,6526.16,1300],["2018-05-14",6526.16,6526.16,6526.16,6526.16,1700],["2018-05-15",6526.16,6526.16,6526.16,6526.16,1600],["2018-05-16",6526.16,6596.71,6526.16,6526.16,6800],["2018-05-17",6526.16,6561.44,6526.16,6526.16,4400],["2018-05-18",6526.16,6596.71,6526.16,6596.71,3600],["2018-05-21",6526.16,6526.16,6526.16,6526.16,1100],["2018-05-22",6596.71,6667.27,6526.16,6526.16,6400],["2018-05-23",6596.71,6596.71,6490.88,6561.44,8700],["2018-05-24",6526.16,6561.44,6526.16,6561.44,13300],["2018-05-25",6561.44,6561.44,6561.44,6561.44,2200],["2018-05-28",6561.44,6702.54,6349.78,6349.78,9400],["2018-05-29",6349.78,6420.33,6349.78,6420.33,5500],["2018-05-30",6420.33,6420.33,6349.78,6349.78,3200],["2018-05-31",6385.06,6526.16,6349.78,6526.16,32900],["2018-06-01",6596.71,6596.71,6526.16,6526.16,34200],["2018-06-04",6526.16,6643.4,6526.16,6643.4,2900],["2018-06-05",6604.32,6604.32,6604.32,6604.32,0],["2018-06-06",6565.24,6604.32,6448.0,6604.32,5400],["2018-06-07",6526.16,6526.16,6487.08,6526.16,3100],["2018-06-08",7424.97,7424.97,7424.97,7424.97,600],["2018-06-11",6369.85,6487.08,6369.85,6487.08,10100],["2018-06-12",6487.08,6565.24,6487.08,6526.16,8000],["2018-06-13",6526.16,6526.16,6487.08,6526.16,9600],["2018-06-14",6604.32,6682.48,6487.08,6682.48,2900],["2018-06-15",6526.16,6526.16,6487.08,6526.16,12100],["2018-06-18",6526.16,6526.16,6526.16,6526.16,8500],["2018-06-19",6526.16,6526.16,6487.08,6487.08,9000],["2018-06-20",6526.16,6526.16,6487.08,6526.16,4800],["2018-06-21",6487.08,7346.82,6487.08,6487.08,18000],["2018-06-22",7190.5,7190.5,6604.32,6604.32,2800],["2018-06-25",6604.32,6604.32,6604.32,6604.32,900],["2018-06-26",7307.74,7307.74,6565.24,6565.24,7100],["2018-06-27",7190.5,7190.5,6526.16,6526.16,13800],["2018-06-28",6916.95,6916.95,6565.24,6838.79,5500],["2018-06-29",6956.03,6956.03,6682.48,6682.48,2100],["2018-07-02",6760.63,6760.63,6565.24,6565.24,9000],["2018-07-03",6604.32,6643.4,6448.0,6565.24,24800],["2018-07-04",6487.08,6487.08,6448.0,6487.08,14000],["2018-07-05",6526.16,6526.16,6252.61,6252.61,15600],["2018-07-06",6369.85,6448.0,6369.85,6448.0,3600],["2018-07-09",6448.0,6448.0,6252.61,6369.85,10300],["2018-07-10",6995.11,6995.11,6448.0,6448.0,11300],["2018-07-11",6448.0,6448.0,6448.0,6448.0,8300],["2018-07-12",6448.0,6448.0,6408.93,6448.0,12600],["2018-07-13",6799.71,6799.71,6448.0,6448.0,5500],["2018-07-16",6838.79,6838.79,6643.4,6643.4,7000],["2018-07-17",6643.4,6643.4,6643.4,6643.4,5900],["2018-07-18",6643.4,6643.4,6565.24,6643.4,5000],["2018-07-19",6838.79,6838.79,6565.24,6565.24,8100],["2018-07-20",6604.32,6643.4,6604.32,6643.4,3400],["2018-07-23",6604.32,6604.32,6604.32,6604.32,2100],["2018-07-24",6604.32,6604.32,6565.24,6565.24,3800],["2018-07-25",6565.24,6565.24,6565.24,6565.24,500],["2018-07-26",6565.24,6565.24,6565.24,6565.24,0],["2018-07-27",6604.32,6604.32,6604.32,6604.32,1400],["2018-07-30",6604.32,6604.32,6252.61,6252.61,9800],["2018-07-31",6526.16,6526.16,6526.16,6526.16,2600],["2018-08-01",6526.16,6526.16,6487.08,6487.08,7400],["2018-08-02",6526.16,6526.16,6487.08,6487.08,15100],["2018-08-03",6526.16,6526.16,6526.16,6526.16,3700],["2018-08-06",6526.16,6565.24,6526.16,6565.24,18800],["2018-08-07",6565.24,6565.24,6526.16,6565.24,10100],["2018-08-08",6565.24,6565.24,6526.16,6565.24,7600],["2018-08-09",6526.16,6526.16,6448.0,6448.0,11000],["2018-08-10",6526.16,6526.16,6526.16,6526.16,3200],["2018-08-13",6526.16,6526.16,6526.16,6526.16,2500],["2018-08-14",6526.16,6526.16,6487.08,6487.08,5100],["2018-08-15",6526.16,6526.16,6448.0,6448.0,5700],["2018-08-16",6487.08,6487.08,6408.93,6408.93,10900],["2018-08-17",6408.93,6408.93,6408.93,6408.93,13600],["2018-08-20",6408.93,6526.16,6408.93,6526.16,4900],["2018-08-21",6369.85,6408.93,6291.69,6369.85,20500],["2018-08-22",6369.85,6369.85,6369.85,6369.85,11400],["2018-08-23",6369.85,6408.93,6369.85,6408.93,12500],["2018-08-24",6369.85,6369.85,6369.85,6369.85,2500],["2018-08-27",6369.85,6448.0,6369.85,6369.85,5200],["2018-08-28",6448.0,6448.0,6448.0,6448.0,1900],["2018-08-29",5939.98,6291.69,5939.98,6291.69,3500],["2018-08-30",6330.77,6330.77,6330.77,6330.77,400],["2018-08-31",6369.85,6369.85,6369.85,6369.85,1200],["2018-09-04",6369.85,6369.85,6252.61,6252.61,4600],["2018-09-05",6252.61,6252.61,6252.61,6252.61,10100],["2018-09-06",6252.61,6252.61,6252.61,6252.61,1100],["2018-09-07",6291.69,6291.69,6291.69,6291.69,1700],["2018-09-10",6369.85,6369.85,6291.69,6291.69,3600],["2018-09-11",6291.69,6330.77,6291.69,6330.77,3500],["2018-09-12",6291.69,6448.0,6291.69,6330.77,14200],["2018-09-13",6369.85,6526.16,6369.85,6448.0,1300],["2018-09-14",6487.08,6487.08,6408.93,6408.93,1000],["2018-09-17",6408.93,6408.93,6408.93,6408.93,100],["2018-09-18",6096.29,6252.61,6096.29,6252.61,2500],["2018-09-19",6096.29,6096.29,6096.29,6096.29,0],["2018-09-20",6252.61,6330.77,6252.61,6330.77,1000],["2018-09-21",6330.77,6330.77,6252.61,6330.77,7800],["2018-09-24",6330.77,6330.77,6330.77,6330.77,3900],["2018-09-25",6408.93,6448.0,6408.93,6448.0,200],["2018-09-26",6448.0,6526.16,6448.0,6526.16,1100],["2018-09-27",6448.0,6526.16,6448.0,6526.16,1900],["2018-09-28",6448.0,6448.0,6448.0,6448.0,1000],["2018-10-01",6448.0,6448.0,6448.0,6448.0,1500],["2018-10-02",6448.0,6448.0,6448.0,6448.0,500],["2018-10-03",6448.0,6448.0,6252.61,6408.93,7200],["2018-10-04",6448.0,6448.0,6408.93,6408.93,1100],["2018-10-05",6604.32,6604.32,6526.16,6526.16,3200],["2018-10-08",6604.32,6604.32,6408.93,6448.0,6400],["2018-10-09",6565.24,6643.4,6408.93,6408.93,3800],["2018-10-10",6565.24,6604.32,6487.08,6526.16,7400],["2018-10-11",6526.16,6526.16,6369.85,6369.85,18400],["2018-10-12",6408.93,6408.93,6408.93,6408.93,5100],["2018-10-15",6604.32,6604.32,6604.32,6604.32,1100],["2018-10-16",6604.32,6604.32,6604.32,6604.32,1100],["2018-10-17",6487.08,6643.4,6487.08,6643.4,5600],["2018-10-18",6487.08,6487.08,6487.08,6487.08,0],["2018-10-19",6604.32,6604.32,6604.32,6604.32,1200],["2018-10-22",6799.71,6799.71,6760.63,6760.63,5800],["2018-10-23",6760.63,6760.63,6565.24,6565.24,5800],["2018-10-24",6643.4,6643.4,6565.24,6565.24,3800],["2018-10-25",6838.79,6838.79,6565.24,6565.24,4200],["2018-10-26",6565.24,6565.24,6565.24,6565.24,3100],["2018-10-29",6252.61,6643.4,6252.61,6604.32,4100],["2018-10-30",6604.32,6604.32,6487.08,6487.08,2600],["2018-10-31",6565.24,6565.24,6487.08,6565.24,3200],["2018-11-01",6799.71,6799.71,6487.08,6487.08,8700],["2018-11-02",6565.24,6565.24,6565.24,6565.24,4800],["2018-11-05",6799.71,6799.71,6799.71,6799.71,1600],["2018-11-06",6682.48,6682.48,6604.32,6604.32,3800],["2018-11-07",6604.32,6604.32,6565.24,6565.24,5500],["2018-11-08",6799.71,6799.71,6643.4,6643.4,2700],["2018-11-09",6760.63,6760.63,6565.24,6721.56,11900],["2018-11-12",6760.63,6760.63,6643.4,6643.4,5800],["2018-11-13",6643.4,6643.4,6604.32,6604.32,22900],["2018-11-14",6643.4,6643.4,6604.32,6604.32,9800],["2018-11-15",6682.48,7151.42,6682.48,6760.63,9200],["2018-11-16",6995.11,6995.11,6995.11,6995.11,2200],["2018-11-19",7581.29,7581.29,6995.11,6995.11,4800],["2018-11-20",6995.11,7034.19,6877.87,6877.87,3900],["2018-11-21",7190.5,7190.5,6995.11,6995.11,2100],["2018-11-22",7112.34,7190.5,7034.19,7034.19,1600],["2018-11-23",7112.34,7112.34,7034.19,7034.19,4300],["2018-11-26",7385.9,7385.9,6838.79,6838.79,9300],["2018-11-27",7190.5,7190.5,7190.5,7190.5,1100],["2018-11-28",7190.5,7190.5,7034.19,7073.26,7600],["2018-11-29",7073.26,7190.5,7073.26,7190.5,7400],["2018-11-30",7151.42,7151.42,7151.42,7151.42,6700],["2018-12-03",7151.42,7229.58,7151.42,7151.42,26800],["2018-12-04",7307.74,7307.74,7190.5,7190.5,16600],["2018-12-05",7307.74,7307.74,7190.5,7229.58,3500],["2018-12-06",7307.74,7776.68,7307.74,7346.82,10000],["2018-12-07",7424.97,7542.21,7424.97,7542.21,1200],["2018-12-10",7503.13,7542.21,7503.13,7542.21,700],["2018-12-11",6448.0,7385.9,6448.0,7385.9,900],["2018-12-12",7581.29,7581.29,7581.29,7581.29,1500],["2018-12-13",6565.24,7503.13,6565.24,7073.26,4200],["2018-12-14",7190.5,7307.74,7190.5,7190.5,2700],["2018-12-17",7190.5,7190.5,7190.5,7190.5,400],["2018-12-18",6604.32,7385.9,6604.32,7385.9,800],["2018-12-19",7307.74,7307.74,7307.74,7307.74,0],["2018-12-20",7307.74,7307.74,7307.74,7307.74,0],["2018-12-21",7034.19,7034.19,7034.19,7034.19,100],["2018-12-24",6682.48,7190.5,6682.48,7151.42,700],["2018-12-25",7268.66,7268.66,7268.66,7268.66,1200],["2018-12-26",6526.16,7073.26,6448.0,7034.19,5000],["2018-12-27",7073.26,7073.26,7073.26,7073.26,1200],["2018-12-28",7073.26,7073.26,7073.26,7073.26,0],["2019-01-02",7073.26,7073.26,7073.26,7073.26,0],["2019-01-03",6995.11,7385.9,6995.11,7034.19,2900],["2019-01-04",6643.4,6838.79,6643.4,6838.79,4700],["2019-01-07",6995.11,6995.11,6838.79,6838.79,8400],["2019-01-08",6916.95,7190.5,6916.95,7190.5,1900],["2019-01-09",7190.5,7190.5,7190.5,7190.5,800],["2019-01-10",8206.55,8206.55,8206.55,8206.55,900],["2019-01-11",7385.9,7385.9,7034.19,7034.19,1800],["2019-01-14",7034.19,7034.19,7034.19,7034.19,1000],["2019-01-15",7581.29,7581.29,7581.29,7581.29,700],["2019-01-16",7581.29,7581.29,7581.29,7581.29,0],["2019-01-17",7581.29,7581.29,7581.29,7581.29,0],["2019-01-18",7581.29,7581.29,7581.29,7581.29,0],["2019-01-21",6721.56,6721.56,6721.56,6721.56,900],["2019-01-22",7385.9,7385.9,7385.9,7385.9,800],["2019-01-23",7034.19,7034.19,7034.19,7034.19,100],["2019-01-24",7034.19,7190.5,7034.19,7034.19,1800],["2019-01-25",8128.39,8128.39,8128.39,8128.39,900],["2019-01-28",7034.19,7034.19,7034.19,7034.19,2600],["2019-01-29",7815.76,7815.76,7034.19,7034.19,5500],["2019-01-30",7385.9,7385.9,7385.9,7385.9,500],["2019-01-31",7385.9,7385.9,7385.9,7385.9,0],["2019-02-01",7307.74,7424.97,7307.74,7424.97,600],["2019-02-11",7933.0,7933.0,7815.76,7815.76,700],["2019-02-12",7893.92,7893.92,7893.92,7893.92,0],["2019-02-13",7893.92,7893.92,7893.92,7893.92,0],["2019-02-14",7542.21,7542.21,7542.21,7542.21,1000],["2019-02-15",7542.21,7542.21,7542.21,7542.21,0],["2019-02-18",7542.21,7542.21,7542.21,7542.21,0],["2019-02-19",7112.34,7112.34,7112.34,7112.34,100],["2019-02-20",7385.9,7385.9,7385.9,7385.9,500],["2019-02-21",7229.58,7346.82,7229.58,7346.82,3000],["2019-02-22",7385.9,7385.9,7229.58,7229.58,600],["2019-02-25",7346.82,7346.82,7346.82,7346.82,0],["2019-02-26",7776.68,7776.68,7776.68,7776.68,800],["2019-02-27",7229.58,7229.58,7190.5,7229.58,33900],["2019-02-28",7229.58,7229.58,7229.58,7229.58,7200],["2019-03-01",7229.58,7229.58,7229.58,7229.58,0],["2019-03-04",7229.58,7229.58,7229.58,7229.58,0],["2019-03-05",7229.58,7229.58,7229.58,7229.58,0],["2019-03-06",6877.87,6877.87,6877.87,6877.87,600],["2019-03-07",7229.58,7229.58,7034.19,7034.19,1700],["2019-03-08",7346.82,7346.82,7112.34,7112.34,2200],["2019-03-11",7151.42,7151.42,7151.42,7151.42,0],["2019-03-12",7151.42,7385.9,7034.19,7385.9,4700],["2019-03-13",7346.82,7346.82,6995.11,7034.19,5900],["2019-03-14",7229.58,7229.58,7229.58,7229.58,4400],["2019-03-15",7229.58,7229.58,7229.58,7229.58,0],["2019-03-18",7112.34,7151.42,7112.34,7151.42,5500],["2019-03-19",7698.53,7698.53,7698.53,7698.53,600],["2019-03-20",7698.53,7698.53,7698.53,7698.53,0],["2019-03-21",7229.58,7229.58,7229.58,7229.58,1200],["2019-03-22",7229.58,7229.58,7190.5,7190.5,3300],["2019-03-25",7503.13,7503.13,7151.42,7151.42,4600],["2019-03-26",7503.13,7503.13,7268.66,7268.66,3800],["2019-03-27",7307.74,7307.74,7229.58,7229.58,6600],["2019-03-28",7385.9,7385.9,7229.58,7385.9,4000],["2019-03-29",7503.13,8206.55,7424.97,7776.68,15500],["2019-04-01",7815.76,7854.84,7620.37,7776.68,21500],["2019-04-02",8558.26,8558.26,7737.6,8011.16,4200],["2019-04-03",7815.76,7815.76,7620.37,7620.37,5400],["2019-04-04",7620.37,8206.55,7620.37,8206.55,13800],["2019-04-05",8362.87,8362.87,7815.76,7815.76,500],["2019-04-08",8011.16,8206.55,7815.76,8011.16,25100],["2019-04-09",7815.76,8011.16,7776.68,8011.16,23500],["2019-04-10",8011.16,8050.24,7933.0,7933.0,17200],["2019-04-11",7815.76,7815.76,7815.76,7815.76,14400],["2019-04-12",7815.76,8167.47,7815.76,8167.47,6300],["2019-04-16",7503.13,7659.45,7503.13,7659.45,6600],["2019-04-17",8089.31,8089.31,7620.37,8011.16,8400],["2019-04-18",7776.68,8597.34,7776.68,8401.94,26100],["2019-04-19",8167.47,8245.63,8167.47,8206.55,5200],["2019-04-22",8011.16,8206.55,8011.16,8011.16,7300],["2019-04-23",8011.16,8206.55,8011.16,8011.16,24200],["2019-04-24",8245.63,8401.94,8011.16,8206.55,12700],["2019-04-25",8284.71,8753.65,8284.71,8675.5,18200],["2019-04-26",8597.34,8792.73,8441.02,8714.57,22300],["2019-05-02",8401.94,8597.34,8401.94,8597.34,3000],["2019-05-03",8597.34,8597.34,8558.26,8597.34,800],["2019-05-06",8441.02,8597.34,8441.02,8480.1,9100],["2019-05-07",8558.26,8753.65,8558.26,8714.57,12600],["2019-05-08",8597.34,8792.73,8597.34,8792.73,4500],["2019-05-09",8597.34,8792.73,8558.26,8792.73,8600],["2019-05-10",8636.42,8636.42,8636.42,8636.42,500],["2019-05-13",8636.42,8714.57,8597.34,8597.34,7000],["2019-05-14",8894.22,8894.22,8894.22,8894.22,2400],["2019-05-15",8894.22,8894.22,8894.22,8894.22,0],["2019-05-16",8550.48,8550.48,8421.58,8421.58,7071],["2019-05-17",8378.61,8378.61,8378.61,8378.61,100],["2019-05-20",8249.71,8335.65,8249.71,8335.65,9700],["2019-05-21",8249.71,8249.71,8249.71,8249.71,10000],["2019-05-22",8292.68,8378.61,8292.68,8292.68,4000],["2019-05-23",8378.61,8378.61,8378.61,8378.61,2000],["2019-05-24",8464.55,8464.55,8464.55,8464.55,500],["2019-05-27",8851.25,8851.25,8851.25,8851.25,1300],["2019-05-28",8808.29,8808.29,8593.45,8593.45,5900],["2019-05-29",8593.45,8593.45,8378.61,8421.58,4100],["2019-05-30",8378.61,8378.61,8378.61,8378.61,2000],["2019-05-31",8378.61,8378.61,8378.61,8378.61,800],["2019-06-03",8421.58,8421.58,8421.58,8421.58,400],["2019-06-04",8378.61,8378.61,8249.71,8249.71,1800],["2019-06-05",8249.71,8292.68,8249.71,8292.68,8100],["2019-06-06",8249.71,8249.71,8206.74,8206.74,1500],["2019-06-07",8163.78,8206.74,8163.78,8206.74,1500],["2019-06-10",8206.74,8335.65,8206.74,8335.65,5700],["2019-06-11",8292.68,8292.68,8292.68,8292.68,0],["2019-06-12",8163.78,8163.78,8163.78,8163.78,700],["2019-06-13",8206.74,8206.74,8206.74,8206.74,100],["2019-06-14",8163.78,8163.78,7991.91,7991.91,14600],["2019-06-17",8550.48,8593.45,8249.71,8249.71,1500],["2019-06-18",8206.74,8249.71,8206.74,8249.71,800],["2019-06-19",8249.71,8378.61,8249.71,8378.61,1000],["2019-06-20",8335.65,8335.65,8335.65,8335.65,100],["2019-06-21",8206.74,8249.71,8163.78,8249.71,3200],["2019-06-24",8249.71,8249.71,8249.71,8249.71,100],["2019-06-25",8206.74,8206.74,8163.78,8163.78,1500],["2019-06-26",8249.71,8808.29,8249.71,8292.68,8800],["2019-06-27",8335.65,8507.52,8335.65,8335.65,7000],["2019-06-28",8163.78,8163.78,8163.78,8163.78,1000],["2019-07-01",8206.74,8765.32,8206.74,8206.74,5800],["2019-07-02",8249.71,8464.55,8249.71,8464.55,3200],["2019-07-03",8249.71,8249.71,8163.78,8163.78,2900],["2019-07-04",8206.74,8378.61,8206.74,8206.74,3000],["2019-07-05",8292.68,8292.68,8292.68,8292.68,3000],["2019-07-08",8292.68,8292.68,8292.68,8292.68,0],["2019-07-09",8292.68,8292.68,8292.68,8292.68,500],["2019-07-10",8378.61,8507.52,8335.65,8335.65,7100],["2019-07-11",8378.61,8507.52,8378.61,8507.52,1100],["2019-07-12",8550.48,8593.45,8550.48,8593.45,4500],["2019-07-15",8249.71,8249.71,8249.71,8249.71,600],["2019-07-16",8249.71,9023.12,8206.74,8980.16,34200],["2019-07-17",8894.22,9023.12,8808.29,8894.22,14400],["2019-07-18",8851.25,8851.25,8808.29,8808.29,2200],["2019-07-19",9023.12,9023.12,8808.29,8808.29,27900],["2019-07-22",8894.22,8894.22,8808.29,8808.29,1200],["2019-07-23",8808.29,8808.29,8679.38,8679.38,7000],["2019-07-24",8464.55,8464.55,8464.55,8464.55,3800],["2019-07-25",8464.55,8593.45,8464.55,8507.52,4000],["2019-07-26",8464.55,8464.55,8378.61,8378.61,1200],["2019-07-29",8507.52,8851.25,8421.58,8421.58,1200],["2019-07-30",8593.45,8593.45,8421.58,8593.45,26900],["2019-07-31",8593.45,8593.45,8593.45,8593.45,0],["2019-08-01",8593.45,8722.35,8593.45,8722.35,13600],["2019-08-02",8636.42,8636.42,8636.42,8636.42,0],["2019-08-05",8636.42,9237.96,8636.42,9237.96,31800],["2019-08-06",9452.8,10011.37,9066.09,9882.47,115600],["2019-08-07",10011.37,10097.3,9624.66,9624.66,109600],["2019-08-08",9882.47,11300.39,9882.47,11300.39,251500],["2019-08-09",11300.39,11815.99,10312.14,10741.81,69400],["2019-08-12",10870.71,10870.71,9968.4,10269.17,56100],["2019-08-13",10097.3,10183.24,9796.53,9882.47,79200],["2019-08-14",9968.4,9968.4,9495.76,9667.63,70200],["2019-08-15",9581.7,10226.21,9581.7,10097.3,60400],["2019-08-16",10226.21,10569.94,10183.24,10398.07,80700],["2019-08-19",10441.04,11085.55,10441.04,10484.01,71900],["2019-08-20",10526.98,10870.71,10526.98,10698.85,103800],["2019-08-21",10741.81,10741.81,10312.14,10312.14,80500],["2019-08-22",10441.04,10741.81,10441.04,10655.88,19400],["2019-08-23",10741.81,10741.81,10441.04,10484.01,10800],["2019-08-26",10569.94,10870.71,10569.94,10698.85,34800],["2019-08-27",10741.81,10870.71,10655.88,10698.85,30700],["2019-08-28",10698.85,11601.16,10569.94,11214.45,175600],["2019-08-29",11171.49,11386.32,11128.52,11171.49,35900],["2019-08-30",11386.32,12159.73,11214.45,12030.83,211600],["2019-09-03",11858.96,11987.86,11171.49,11386.32,83100],["2019-09-04",10956.65,11300.39,10870.71,11171.49,36700],["2019-09-05",11171.49,11257.42,10741.81,10741.81,51600],["2019-09-06",10741.81,10999.62,10655.88,10784.78,31200],["2019-09-09",10913.68,10913.68,9882.47,9968.4,62600],["2019-09-10",10312.14,10312.14,9667.63,9753.57,88700],["2019-09-11",9882.47,10226.21,9796.53,10226.21,20000],["2019-09-12",10312.14,10441.04,10226.21,10441.04,16200],["2019-09-13",10312.14,10398.07,10011.37,10097.3,32400],["2019-09-16",10140.27,10312.14,10054.34,10226.21,15100],["2019-09-17",10269.17,10269.17,10097.3,10097.3,37500],["2019-09-18",10183.24,10569.94,10183.24,10569.94,21200],["2019-09-19",10526.98,10526.98,10398.07,10526.98,7400],["2019-09-20",10441.04,10526.98,10398.07,10484.01,18700],["2019-09-23",10441.04,10441.04,10269.17,10312.14,29800],["2019-09-24",10355.11,10398.07,9796.53,10011.37,86300],["2019-09-25",9968.4,10011.37,9882.47,10011.37,12200],["2019-09-26",9925.43,10054.34,9882.47,9882.47,24400],["2019-09-27",9882.47,9968.4,9839.5,9882.47,21500],["2019-09-30",9882.47,9968.4,9882.47,9925.43,6100],["2019-10-01",9925.43,10097.3,9925.43,10097.3,5500],["2019-10-02",9968.4,10140.27,9968.4,9968.4,5100],["2019-10-03",10011.37,10097.3,9882.47,10097.3,11300],["2019-10-04",9968.4,10183.24,9968.4,10011.37,8400],["2019-10-07",10054.34,10097.3,9968.4,10011.37,22600],["2019-10-08",10011.37,10312.14,10011.37,10312.14,13400],["2019-10-09",10269.17,10269.17,10269.17,10269.17,3600],["2019-10-10",10312.14,10569.94,10312.14,10569.94,21300],["2019-10-11",10526.98,10569.94,10441.04,10526.98,15300],["2019-10-14",10484.01,10526.98,10398.07,10441.04,15300],["2019-10-15",10398.07,10441.04,10398.07,10398.07,3600],["2019-10-16",10441.04,10441.04,10269.17,10269.17,24300],["2019-10-17",10355.11,10355.11,10312.14,10312.14,5700],["2019-10-18",10312.14,10441.04,10312.14,10441.04,5300],["2019-10-21",10312.14,10398.07,10312.14,10398.07,2300],["2019-10-22",10355.11,10355.11,10312.14,10312.14,7100],["2019-10-23",10355.11,10355.11,10312.14,10355.11,7500],["2019-10-24",10355.11,10355.11,10355.11,10355.11,5500],["2019-10-25",10355.11,10612.91,10355.11,10612.91,18300],["2019-10-28",10741.81,10741.81,10526.98,10526.98,5400],["2019-10-29",10741.81,10741.81,10484.01,10484.01,1000],["2019-10-30",10269.17,10269.17,10269.17,10269.17,300],["2019-10-31",10097.3,10269.17,9925.43,10269.17,8000],["2019-11-01",10140.27,10269.17,10140.27,10269.17,4100],["2019-11-04",10355.11,10526.98,10226.21,10226.21,7000],["2019-11-05",10312.14,10312.14,10226.21,10269.17,8500],["2019-11-06",10312.14,10398.07,10312.14,10398.07,11500],["2019-11-07",10526.98,10655.88,10484.01,10526.98,12400],["2019-11-08",10741.81,10741.81,10526.98,10612.91,1100],["2019-11-11",10569.94,10569.94,10312.14,10312.14,20600],["2019-11-12",10441.04,10484.01,10441.04,10484.01,17100],["2019-11-13",10484.01,10526.98,10441.04,10441.04,13200],["2019-11-14",10484.01,10526.98,10484.01,10526.98,13700],["2019-11-15",10484.01,10484.01,10441.04,10484.01,3700],["2019-11-18",10526.98,10526.98,10398.07,10398.07,8300],["2019-11-19",10441.04,10441.04,10398.07,10441.04,1700],["2019-11-20",10484.01,10484.01,10398.07,10398.07,1700],["2019-11-21",10741.81,10741.81,10312.14,10526.98,12700],["2019-11-22",10526.98,10741.81,10398.07,10569.94,16900],["2019-11-25",10569.94,10569.94,10569.94,10569.94,0],["2019-11-26",10526.98,10569.94,10526.98,10526.98,2100],["2019-11-27",10526.98,10526.98,10526.98,10526.98,8500],["2019-11-28",10312.14,10355.11,10312.14,10312.14,2000],["2019-11-29",10312.14,10526.98,10269.17,10526.98,7900],["2019-12-02",10312.14,10312.14,10312.14,10312.14,600],["2019-12-03",10312.14,10312.14,10312.14,10312.14,400],["2019-12-04",10312.14,10312.14,10312.14,10312.14,800],["2019-12-05",10312.14,10312.14,10312.14,10312.14,0],["2019-12-06",10140.27,10140.27,10097.3,10097.3,2500],["2019-12-09",10097.3,10097.3,10097.3,10097.3,6700],["2019-12-10",10140.27,10140.27,10140.27,10140.27,1000],["2019-12-11",10398.07,10398.07,10398.07,10398.07,100],["2019-12-12",10312.14,10484.01,10312.14,10398.07,1800],["2019-12-13",10312.14,10312.14,10312.14,10312.14,2100],["2019-12-16",10312.14,10312.14,10312.14,10312.14,1000],["2019-12-17",10312.14,10312.14,10097.3,10097.3,5900],["2019-12-18",10441.04,10441.04,10441.04,10441.04,100],["2019-12-19",10441.04,10441.04,10441.04,10441.04,0],["2019-12-20",10097.3,10097.3,10097.3,10097.3,1100],["2019-12-23",9968.4,9968.4,9882.47,9882.47,4000],["2019-12-24",10011.37,10011.37,9925.43,9925.43,5100],["2019-12-25",9925.43,10312.14,9882.47,10312.14,10100],["2019-12-26",9925.43,9925.43,9925.43,9925.43,0],["2019-12-27",9925.43,9925.43,9452.8,9667.63,19000],["2019-12-30",9882.47,10526.98,9710.6,9753.57,3200],["2019-12-31",10526.98,10526.98,10526.98,10526.98,100],["2020-01-02",9538.73,10312.14,9538.73,9882.47,18100],["2020-01-03",10226.21,10226.21,10226.21,10226.21,100],["2020-01-06",9968.4,9968.4,9667.63,9667.63,2900],["2020-01-07",9667.63,9753.57,9667.63,9667.63,3500],["2020-01-08",8636.42,9023.12,8593.45,9023.12,400],["2020-01-09",9237.96,9538.73,9237.96,9452.8,4900],["2020-01-10",10054.34,10054.34,9023.12,9023.12,11300],["2020-01-13",9194.99,9409.83,9194.99,9280.93,2100],["2020-01-14",9280.93,9452.8,9280.93,9452.8,2000],["2020-01-15",9882.47,9882.47,9882.47,9882.47,100],["2020-01-16",9452.8,9667.63,9366.86,9667.63,2700],["2020-01-17",9667.63,9667.63,9452.8,9452.8,2300],["2020-01-20",9538.73,9538.73,9538.73,9538.73,0],["2020-01-21",9495.76,9495.76,9237.96,9452.8,5500],["2020-01-22",9323.89,10097.3,9323.89,10097.3,11700],["2020-01-30",9409.83,9409.83,9409.83,9409.83,100],["2020-01-31",9495.76,9495.76,9237.96,9452.8,9000],["2020-02-03",9237.96,9237.96,9237.96,9237.96,100],["2020-02-04",9280.93,9366.86,9280.93,9366.86,9300],["2020-02-05",9409.83,9538.73,9409.83,9538.73,6300],["2020-02-06",9495.76,9667.63,9495.76,9667.63,2200],["2020-02-07",9452.8,9452.8,9452.8,9452.8,1000],["2020-02-10",9667.63,10226.21,9667.63,10226.21,34500],["2020-02-11",10226.21,10226.21,10183.24,10183.24,1300],["2020-02-12",10226.21,10269.17,9882.47,9925.43,18300],["2020-02-13",8851.25,9925.43,8851.25,9925.43,7500],["2020-02-14",9753.57,9925.43,9753.57,9925.43,2500],["2020-02-17",9925.43,10226.21,9925.43,10140.27,40700],["2020-02-18",10140.27,10312.14,10140.27,10183.24,24000],["2020-02-19",10312.14,10312.14,10097.3,10312.14,45200],["2020-02-20",11516.83,11516.83,10256.28,10313.58,7200],["2020-02-21",10313.58,10313.58,10313.58,10313.58,7800],["2020-02-24",10027.09,10027.09,10027.09,10027.09,2100],["2020-02-25",9740.6,10027.09,9454.12,10027.09,20200],["2020-02-26",9740.6,9740.6,9740.6,9740.6,500],["2020-02-27",9969.79,10027.09,9969.79,10027.09,3100],["2020-02-28",9969.79,9969.79,9740.6,9740.6,17100],["2020-03-02",9683.31,9740.6,9626.01,9626.01,6800],["2020-03-03",9626.01,9797.9,9626.01,9740.6,13100],["2020-03-04",9797.9,10027.09,9797.9,10027.09,6800],["2020-03-05",10084.39,10084.39,9969.79,9969.79,3000],["2020-03-06",9969.79,10256.28,9969.79,10256.28,6300],["2020-03-09",9740.6,9740.6,9740.6,9740.6,2600],["2020-03-10",9740.6,10313.58,9740.6,10313.58,2400],["2020-03-11",10027.09,10027.09,9912.5,9912.5,2700],["2020-03-12",9969.79,9969.79,9969.79,9969.79,0],["2020-03-13",9683.31,9683.31,9683.31,9683.31,1500],["2020-03-16",9740.6,9740.6,9683.31,9740.6,3800],["2020-03-17",9740.6,9740.6,9626.01,9626.01,18800],["2020-03-18",9626.01,9626.01,9511.41,9511.41,3200],["2020-03-19",9626.01,9626.01,9568.71,9568.71,7800],["2020-03-20",9626.01,9626.01,9626.01,9626.01,3700],["2020-03-23",8594.65,9740.6,8193.57,8193.57,51900],["2020-03-24",8594.65,8995.73,8594.65,8995.73,16600],["2020-03-25",8881.14,8938.44,8881.14,8938.44,3000],["2020-03-26",9053.03,9053.03,8938.44,8995.73,7100],["2020-03-27",9167.63,9167.63,9053.03,9053.03,1600],["2020-03-30",8823.84,8823.84,8766.54,8766.54,2900],["2020-03-31",8881.14,8881.14,8766.54,8766.54,6300],["2020-04-01",8766.54,8881.14,8480.05,8881.14,10200],["2020-04-03",9167.63,9167.63,9053.03,9053.03,600],["2020-04-06",8995.73,9110.33,8766.54,8881.14,25700],["2020-04-07",9454.12,9454.12,8995.73,9053.03,6100],["2020-04-08",9454.12,9454.12,9053.03,9167.63,2800],["2020-04-09",9454.12,9683.31,9282.22,9683.31,5700],["2020-04-10",9454.12,9454.12,9282.22,9454.12,2700],["2020-04-13",9339.52,9511.41,9339.52,9511.41,2300],["2020-04-14",9740.6,9740.6,9454.12,9740.6,5200],["2020-04-15",10027.09,10027.09,9969.79,9969.79,1300],["2020-04-16",10027.09,10027.09,9969.79,10027.09,4900],["2020-04-17",10141.69,10141.69,10027.09,10084.39,4400],["2020-04-20",10428.18,10428.18,10141.69,10141.69,300],["2020-04-21",10027.09,10141.69,9855.2,10027.09,5300],["2020-04-22",10198.99,10198.99,10198.99,10198.99,100],["2020-04-23",10198.99,10198.99,10198.99,10198.99,0],["2020-04-24",10313.58,10313.58,10313.58,10313.58,37100],["2020-04-27",10313.58,10600.07,10141.69,10600.07,19600],["2020-04-28",10428.18,10657.37,10428.18,10657.37,7500],["2020-04-29",10771.96,10771.96,10600.07,10714.66,9700],["2020-05-04",10714.66,11459.53,10714.66,11459.53,35600],["2020-05-05",11459.53,11746.02,11344.94,11344.94,59800],["2020-05-06",11631.43,11631.43,10886.56,11287.64,12600],["2020-05-07",11402.24,11402.24,11287.64,11402.24,20100],["2020-05-08",10886.56,11574.13,10886.56,11344.94,74300],["2020-05-11",11465.94,11657.03,11465.94,11657.03,54900],["2020-05-12",11593.34,11911.83,11593.34,11848.13,35200],["2020-05-13",11720.73,11784.43,11465.94,11593.34,57100],["2020-05-14",11465.94,11593.34,11402.24,11529.64,29400],["2020-05-15",11529.64,11529.64,10956.34,11020.04,39900],["2020-05-18",11211.14,11211.14,10892.64,11147.44,9000],["2020-05-19",11147.44,11465.94,11147.44,11211.14,16800],["2020-05-20",11083.74,11465.94,11083.74,11465.94,11700],["2020-05-21",11274.84,11529.64,11274.84,11529.64,45800],["2020-05-22",11465.94,11593.34,11338.54,11338.54,16900],["2020-05-25",11465.94,12421.43,11465.94,12039.23,58500],["2020-05-26",11784.43,12485.13,11784.43,12166.63,58600],["2020-05-27",12166.63,12357.73,12102.93,12230.33,48400],["2020-05-28",11975.53,12166.63,11975.53,11975.53,32100],["2020-05-29",12039.23,12102.93,11975.53,12102.93,23400],["2020-06-01",12039.23,12230.33,12039.23,12102.93,25600],["2020-06-02",12166.63,12230.33,12039.23,12230.33,34600],["2020-06-03",12166.63,12357.73,12166.63,12294.03,6100],["2020-06-04",12294.03,12357.73,12230.33,12294.03,20800],["2020-06-05",12102.93,12357.73,12102.93,12357.73,28900],["2020-06-08",12357.73,12548.83,12357.73,12421.43,38700],["2020-06-09",12421.43,12612.53,12421.43,12485.13,18000],["2020-06-10",12485.13,12676.23,12421.43,12548.83,10900],["2020-06-11",12739.93,12867.33,12102.93,12102.93,48200],["2020-06-12",11975.53,12166.63,11975.53,12166.63,10100],["2020-06-15",12039.23,12102.93,11784.43,11975.53,8700],["2020-06-16",12102.93,12166.63,11975.53,12102.93,6600],["2020-06-17",11848.13,11911.83,11784.43,11784.43,6300],["2020-06-18",11657.03,11975.53,11657.03,11848.13,10900],["2020-06-19",11848.13,12294.03,11784.43,12294.03,10000],["2020-06-22",12102.93,12166.63,11975.53,12102.93,14500],["2020-06-23",12230.33,12230.33,12166.63,12166.63,1000],["2020-06-24",12230.33,12230.33,12102.93,12102.93,2200],["2020-06-25",11911.83,12102.93,11784.43,12039.23,30000],["2020-06-26",12039.23,12039.23,12039.23,12039.23,1300],["2020-06-29",11593.34,11720.73,11593.34,11657.03,13400],["2020-06-30",12102.93,12357.73,11593.34,11975.53,35900],["2020-07-01",12039.23,12102.93,12039.23,12102.93,2100],["2020-07-02",11657.03,11911.83,11657.03,11784.43,12600],["2020-07-03",12102.93,12102.93,11911.83,11975.53,4900],["2020-07-06",11975.53,11975.53,11911.83,11911.83,800],["2020-07-07",12039.23,12039.23,12039.23,12039.23,300],["2020-07-08",12039.23,12039.23,12039.23,12039.23,25900],["2020-07-09",12039.23,12039.23,12039.23,12039.23,5200],["2020-07-10",12039.23,12039.23,11975.53,12039.23,15000],["2020-07-13",12102.93,12102.93,12102.93,12102.93,3500],["2020-07-14",12102.93,12166.63,12102.93,12102.93,5700],["2020-07-15",12102.93,12102.93,12039.23,12102.93,8100],["2020-07-16",12102.93,12102.93,12102.93,12102.93,10100],["2020-07-17",12102.93,12102.93,11975.53,11975.53,15800],["2020-07-20",11975.53,12102.93,11975.53,11975.53,17500],["2020-07-21",11975.53,11975.53,11975.53,11975.53,100],["2020-07-22",12102.93,12102.93,12039.23,12102.93,16600],["2020-07-23",12039.23,12039.23,12039.23,12039.23,15600],["2020-07-24",12039.23,12039.23,11784.43,11975.53,23000],["2020-07-27",11784.43,11911.83,11402.24,11402.24,23000],["2020-07-28",11784.43,11784.43,11465.94,11784.43,17900],["2020-07-29",11657.03,11720.73,11465.94,11593.34,10500],["2020-07-30",11784.43,11848.13,11784.43,11848.13,4400],["2020-07-31",11784.43,11784.43,11657.03,11657.03,10000],["2020-08-03",11784.43,11784.43,11720.73,11784.43,13600],["2020-08-04",11784.43,11848.13,11720.73,11720.73,43000],["2020-08-05",11657.03,11784.43,11657.03,11784.43,9400],["2020-08-06",11720.73,11848.13,11720.73,11848.13,20500],["2020-08-07",11848.13,11848.13,11784.43,11784.43,19300],["2020-08-10",11975.53,11975.53,11784.43,11848.13,23900],["2020-08-11",12039.23,12039.23,11848.13,11975.53,24600],["2020-08-12",11911.83,12039.23,11911.83,12039.23,21000],["2020-08-13",12039.23,12931.03,12039.23,12931.03,116500],["2020-08-14",12612.53,13058.43,12612.53,12803.63,57100],["2020-08-17",12803.63,13058.43,12803.63,13058.43,37000],["2020-08-18",13376.93,13376.93,12739.93,12931.03,72100],["2020-08-19",12931.03,13313.23,12931.03,13249.53,50200],["2020-08-20",13249.53,13631.72,13249.53,13376.93,40500],["2020-08-21",13376.93,13376.93,12994.73,13058.43,26300],["2020-08-24",13185.83,13376.93,13058.43,13185.83,42800],["2020-08-25",13185.83,14905.72,13185.83,13950.22,34400],["2020-08-26",13568.02,13759.12,13376.93,13568.02,18600],["2020-08-27",13504.32,13504.32,13313.23,13504.32,19900],["2020-08-28",13313.23,13568.02,13313.23,13504.32,39400],["2020-08-31",13376.93,13440.62,12931.03,13058.43,24800],["2020-09-01",13185.83,13313.23,12994.73,13313.23,16700],["2020-09-03",13058.43,13185.83,12994.73,13185.83,21800],["2020-09-04",13058.43,13249.53,13058.43,13249.53,19400],["2020-09-07",14459.82,14459.82,13185.83,13376.93,11500],["2020-09-08",13376.93,13376.93,13185.83,13313.23,14200],["2020-09-09",13249.53,13376.93,13249.53,13376.93,14600],["2020-09-10",13376.93,13440.62,13249.53,13376.93,27600],["2020-09-11",13376.93,13504.32,13313.23,13376.93,12200],["2020-09-14",13376.93,13376.93,13249.53,13249.53,21300],["2020-09-15",13313.23,13504.32,13313.23,13504.32,17400],["2020-09-16",13504.32,13886.52,13504.32,13568.02,45500],["2020-09-17",13568.02,13695.42,13568.02,13568.02,26100],["2020-09-18",13631.72,13822.82,13568.02,13695.42,19600],["2020-09-21",13695.42,13695.42,13631.72,13695.42,22900],["2020-09-22",13568.02,13568.02,13440.62,13504.32,19700],["2020-09-23",13504.32,13568.02,13376.93,13440.62,18100],["2020-09-24",13440.62,13440.62,13376.93,13440.62,4000],["2020-09-25",13376.93,13376.93,13249.53,13376.93,50000],["2020-09-28",13376.93,13376.93,13249.53,13376.93,5000],["2020-09-29",13313.23,13313.23,13185.83,13185.83,33600],["2020-09-30",13249.53,13631.72,13249.53,13504.32,12600],["2020-10-01",13631.72,14141.32,13631.72,14141.32,72500],["2020-10-02",14141.32,14650.92,14141.32,14332.42,77700],["2020-10-05",14332.42,14650.92,14332.42,14650.92,25100],["2020-10-06",14587.22,14650.92,14141.32,14332.42,34700],["2020-10-07",14205.02,14332.42,14205.02,14268.72,20100],["2020-10-08",14332.42,14523.52,14268.72,14268.72,49800],["2020-10-09",14332.42,14396.12,14205.02,14332.42,13000],["2020-10-12",14268.72,14396.12,14268.72,14332.42,22700],["2020-10-13",14332.42,14396.12,14268.72,14332.42,23700],["2020-10-14",14396.12,14396.12,14332.42,14332.42,21700],["2020-10-15",14332.42,14459.82,14205.02,14268.72,35600],["2020-10-16",14205.02,14396.12,14205.02,14268.72,26000],["2020-10-19",14268.72,14268.72,14205.02,14268.72,8100],["2020-10-20",14205.02,14332.42,14205.02,14268.72,6900],["2020-10-21",14268.72,14268.72,14205.02,14205.02,6800],["2020-10-22",14268.72,14268.72,14205.02,14268.72,11300],["2020-10-23",14205.02,14332.42,14205.02,14268.72,10200],["2020-10-26",14268.72,14396.12,14268.72,14332.42,3800],["2020-10-27",14205.02,14650.92,14205.02,14332.42,6000],["2020-10-28",14268.72,14268.72,14077.62,14077.62,38300],["2020-10-29",14013.92,14013.92,13695.42,13759.12,14000],["2020-10-30",13822.82,13822.82,13822.82,13822.82,1000],["2020-11-02",13822.82,14141.32,13822.82,14013.92,1900],["2020-11-03",13886.52,14013.92,13886.52,14013.92,13600],["2020-11-04",13950.22,14141.32,13886.52,14013.92,2400],["2020-11-05",14013.92,14077.62,14013.92,14077.62,1600],["2020-11-06",13950.22,14077.62,13950.22,14077.62,1400],["2020-11-09",14205.02,14205.02,14141.32,14205.02,6600],["2020-11-10",14205.02,14205.02,14077.62,14077.62,6900],["2020-11-11",14141.32,14141.32,14077.62,14077.62,3000],["2020-11-12",14141.32,14650.92,14141.32,14650.92,34700],["2020-11-13",14650.92,14842.02,14587.22,14842.02,22700],["2020-11-16",15287.91,15287.91,14778.32,15224.21,47600],["2020-11-17",15224.21,15287.91,14714.62,15033.12,31200],["2020-11-18",15160.52,15287.91,15160.52,15224.21,29000],["2020-11-19",15224.21,15924.91,15224.21,15606.41,34200],["2020-11-20",15924.91,16243.41,15733.81,16179.71,68500],["2020-11-23",16179.71,16880.41,16179.71,16370.81,79500],["2020-11-24",16370.81,16689.31,16179.71,16434.51,60300],["2020-11-25",16434.51,16434.51,16179.71,16370.81,15900],["2020-11-26",16434.51,16498.21,16243.41,16370.81,15300],["2020-11-27",16179.71,16243.41,15924.91,16243.41,31600],["2020-11-30",16370.81,16370.81,16116.01,16179.71,13000],["2020-12-01",16052.31,16561.91,16052.31,16498.21,50900],["2020-12-02",16498.21,16880.41,16498.21,16880.41,69300],["2020-12-03",16816.71,16816.71,16370.81,16753.01,61000],["2020-12-04",16370.81,16753.01,16370.81,16625.61,17800],["2020-12-07",16816.71,16816.71,16561.91,16561.91,26400],["2020-12-08",16625.61,16689.31,16434.51,16689.31,36200],["2020-12-09",16625.61,16625.61,16370.81,16625.61,45400],["2020-12-10",16561.91,16561.91,16370.81,16434.51,13600],["2020-12-11",16307.11,16307.11,16243.41,16307.11,16500],["2020-12-14",16243.41,16498.21,16243.41,16434.51,16400],["2020-12-15",16434.51,16434.51,16243.41,16434.51,27500],["2020-12-16",16307.11,16434.51,16307.11,16370.81,29100],["2020-12-17",16370.81,16434.51,16370.81,16370.81,19500],["2020-12-18",16434.51,16498.21,16243.41,16434.51,35200],["2020-12-21",16434.51,16498.21,16370.81,16370.81,28600],["2020-12-22",16370.81,16434.51,16243.41,16370.81,25200],["2020-12-23",16307.11,16561.91,16307.11,16498.21,31900],["2020-12-24",16498.21,17835.9,16498.21,17326.3,73300],["2020-12-25",17326.3,17326.3,17198.9,17198.9,11500],["2020-12-28",17198.9,17198.9,16944.11,16944.11,13100],["2020-12-29",16561.91,17007.8,16561.91,16944.11,27700],["2020-12-30",17007.8,17007.8,16753.01,16880.41,24400],["2020-12-31",16880.41,16944.11,16816.71,16944.11,14400],["2021-01-04",16880.41,17135.2,16816.71,17135.2,67600],["2021-01-05",17135.2,17390.0,16880.41,17326.3,85700],["2021-01-06",17262.6,17326.3,17198.9,17326.3,74900],["2021-01-07",17262.6,18345.5,17262.6,18345.5,196000],["2021-01-08",18027.0,18345.5,17835.9,18154.4,43800],["2021-01-11",18090.7,18218.1,17835.9,18218.1,33700],["2021-01-12",18218.1,18345.5,17963.3,18345.5,61000],["2021-01-13",18472.9,18791.39,18027.0,18409.2,74900],["2021-01-14",18218.1,18218.1,17835.9,17899.6,41800],["2021-01-15",18472.9,20638.68,17963.3,18154.4,26000],["2021-01-18",18472.9,18472.9,18218.1,18281.8,28100],["2021-01-19",18154.4,18281.8,16880.41,17517.4,60200],["2021-01-20",17390.0,17581.1,16880.41,17581.1,50900],["2021-01-21",17198.9,17835.9,17071.5,17772.2,8900],["2021-01-22",17708.5,17963.3,17708.5,17899.6,16800],["2021-01-25",17899.6,17963.3,17835.9,17899.6,24600],["2021-01-26",17899.6,17899.6,17835.9,17899.6,46000],["2021-01-27",17963.3,18027.0,17708.5,17708.5,47900],["2021-01-28",17708.5,17708.5,15415.31,16434.51,137300],["2021-01-29",16753.01,17262.6,16753.01,16880.41,59000],["2021-02-01",16816.71,17198.9,16816.71,16816.71,14300],["2021-02-02",16880.41,17071.5,16816.71,17071.5,12700],["2021-02-03",17007.8,17262.6,17007.8,17262.6,8300],["2021-02-04",17517.4,17517.4,17326.3,17390.0,6100],["2021-02-05",17581.1,17644.8,17326.3,17581.1,11400],["2021-02-08",18409.2,18409.2,17326.3,17326.3,13100],["2021-02-09",17326.3,17708.5,17326.3,17708.5,5100],["2021-02-17",17835.9,17899.6,17835.9,17899.6,21100],["2021-02-18",18027.0,18027.0,17835.9,17835.9,2600],["2021-02-19",17835.9,18027.0,17835.9,17899.6,16100],["2021-02-22",17963.3,18409.2,17963.3,17963.3,23800],["2021-02-23",17963.3,18027.0,17963.3,18027.0,21000],["2021-02-24",18090.7,18154.4,18027.0,18027.0,22000],["2021-02-25",18090.7,18218.1,18027.0,18027.0,33800],["2021-02-26",18027.0,18345.5,17899.6,18345.5,36800],["2021-03-01",18090.7,18472.9,18090.7,18218.1,14000],["2021-03-02",18345.5,18345.5,18154.4,18218.1,15000],["2021-03-03",18218.1,18345.5,18154.4,18345.5,17300],["2021-03-04",18345.5,18472.9,18090.7,18090.7,17800],["2021-03-05",18090.7,18218.1,18090.7,18218.1,11200],["2021-03-08",18218.1,18281.8,18027.0,18154.4,75800],["2021-03-09",18090.7,18154.4,18027.0,18154.4,10200],["2021-03-10",18154.4,18154.4,17899.6,18090.7,45100],["2021-03-11",18090.7,18090.7,18027.0,18090.7,33400],["2021-03-12",18218.1,18218.1,18090.7,18090.7,18600],["2021-03-15",18090.7,18345.5,18090.7,18218.1,11109],["2021-03-16",18345.5,19746.89,18345.5,19683.19,153602],["2021-03-17",20065.39,20383.89,19173.59,19300.99,112400],["2021-03-18",19746.89,19746.89,19364.69,19555.79,38400],["2021-03-19",19428.39,19428.39,18855.09,19428.39,92966],["2021-03-22",19173.59,19555.79,19173.59,19555.79,42400],["2021-03-23",19492.09,20383.89,19364.69,19937.99,80900],["2021-03-24",19810.59,19810.59,19237.29,19492.09,67700],["2021-03-25",19428.39,19492.09,19237.29,19428.39,42700],["2021-03-26",19364.69,19364.69,18472.9,19364.69,77300],["2021-03-29",19364.69,19619.49,19173.59,19364.69,19500],["2021-03-30",19555.79,19555.79,19173.59,19300.99,19000],["2021-03-31",19428.39,19428.39,19237.29,19300.99,13200],["2021-04-01",19300.99,19619.49,19237.29,19619.49,29600],["2021-04-02",19619.49,19746.89,19364.69,19428.39,18100],["2021-04-05",19492.09,19492.09,19300.99,19300.99,66100],["2021-04-06",19300.99,19364.69,19173.59,19173.59,30100],["2021-04-07",19555.79,19555.79,19109.89,19428.39,25700],["2021-04-08",19555.79,19619.49,19237.29,19428.39,24300],["2021-04-09",19428.39,19428.39,19300.99,19364.69,9400],["2021-04-12",19300.99,19492.09,19300.99,19364.69,19700],["2021-04-13",19300.99,19428.39,19237.29,19237.29,28900],["2021-04-14",19237.29,19300.99,18918.79,19237.29,53600],["2021-04-15",19683.19,19683.19,19109.89,19109.89,10300],["2021-04-16",19364.69,19364.69,18918.79,18918.79,17600],["2021-04-19",18918.79,19109.89,18918.79,18982.49,13100],["2021-04-20",18918.79,19109.89,18918.79,19046.19,1400],["2021-04-22",19109.89,19237.29,18536.6,18536.6,18600],["2021-04-23",18345.5,19046.19,18345.5,18600.3,15900],["2021-04-26",18536.6,18600.3,18536.6,18536.6,13400],["2021-04-27",18536.6,18664.0,18536.6,18664.0,9600],["2021-04-28",19046.19,19046.19,18600.3,18855.09,9500],["2021-04-29",18727.7,19109.89,18727.7,18982.49,17300],["2021-05-04",18791.39,18982.49,18600.3,18918.79,22300],["2021-05-05",18918.79,19109.89,18855.09,18982.49,18600],["2021-05-06",18982.49,19109.89,18918.79,18918.79,19500],["2021-05-07",19046.19,19046.19,18791.39,18791.39,13200],["2021-05-10",18791.39,18982.49,18791.39,18855.09,15100],["2021-05-11",18918.79,19237.29,18918.79,19046.19,21200],["2021-05-12",19109.89,19300.99,19046.19,19173.59,18600],["2021-05-13",19109.89,19237.29,19109.89,19109.89,11000],["2021-05-14",19109.89,19300.99,19109.89,19237.29,19400],["2021-05-17",19428.39,19428.39,19300.99,19428.39,15400],["2021-05-18",19428.39,19428.39,19300.99,19300.99,5000],["2021-05-19",19300.99,19300.99,19109.89,19237.29,11600],["2021-05-20",19109.89,19173.59,19109.89,19109.89,16800],["2021-05-21",19109.89,19237.29,18791.39,19237.29,12200],["2021-05-24",18982.49,19746.89,18982.49,19492.09,16200],["2021-05-25",19300.99,19683.19,19300.99,19555.79,26000],["2021-05-26",19746.89,20383.89,19492.09,20001.69,46100],["2021-05-27",20256.49,21020.88,20129.09,20192.79,60900],["2021-05-28",20192.79,20511.29,19937.99,19937.99,59900],["2021-05-31",20383.89,20383.89,19492.09,19746.89,10100],["2021-06-01",19683.19,19746.89,19555.79,19619.49,22000],["2021-06-02",19683.19,19683.19,19492.09,19619.49,17100],["2021-06-03",20001.69,20065.39,19555.79,19746.89,23900],["2021-06-04",19746.89,19874.29,19683.19,19746.89,19400],["2021-06-07",19874.29,20383.89,19874.29,20383.89,81700],["2021-06-08",20511.29,21339.38,20447.59,20574.98,106500],["2021-06-09",20829.78,20829.78,20447.59,20766.08,17600],["2021-06-10",20702.38,21020.88,20511.29,20766.08,55700],["2021-06-11",20702.38,20702.38,20383.89,20702.38,55200],["2021-06-14",20574.98,21721.58,20574.98,21530.48,116400],["2021-06-15",22040.08,22931.87,21466.78,21466.78,43100],["2021-06-16",21976.38,21976.38,21020.88,21211.98,28300],["2021-06-17",20574.98,21403.08,20511.29,21403.08,31100],["2021-06-18",21084.58,21084.58,20766.08,21084.58,56100],["2021-06-21",21020.88,21339.38,20957.18,21020.88,40200],["2021-06-22",21020.88,21084.58,20893.48,20893.48,25900],["2021-06-23",20829.78,20829.78,20511.29,20702.38,14300],["2021-06-24",20638.68,20702.38,20256.49,20383.89,41100],["2021-06-25",20383.89,20574.98,20065.39,20511.29,26600],["2021-06-28",20511.29,20511.29,20256.49,20256.49,31200],["2021-06-29",20065.39,20383.89,20065.39,20320.19,12400],["2021-06-30",20320.19,21721.58,20320.19,21594.18,108000],["2021-07-01",21976.38,23951.07,21848.98,22294.88,173800],["2021-07-02",22995.57,22995.57,21657.88,21657.88,94400],["2021-07-05",21912.68,21912.68,21339.38,21403.08,60500],["2021-07-06",21084.58,21466.78,20702.38,20702.38,80100],["2021-07-07",20447.59,20829.78,20065.39,20702.38,39000],["2021-07-08",20702.38,20702.38,20383.89,20383.89,29500],["2021-07-09",20383.89,20893.48,20383.89,20511.29,25200],["2021-07-12",20383.89,20702.38,18218.1,19619.49,42500],["2021-07-13",19746.89,20702.38,19428.39,20065.39,30100],["2021-07-14",20158.14,20158.14,19324.01,19324.01,52400],["2021-07-15",19324.01,19463.03,19254.5,19463.03,21000],["2021-07-16",18906.95,19463.03,18906.95,19463.03,12200],["2021-07-19",19115.48,19115.48,18698.42,18767.93,33500],["2021-07-20",18837.44,18976.46,18767.93,18976.46,34900],["2021-07-21",19045.97,19463.03,19045.97,19184.99,5800],["2021-07-22",19324.01,19602.06,19324.01,19602.06,29000],["2021-07-23",19532.55,20158.14,19463.03,19741.08,29100],["2021-07-26",19463.03,20297.16,19463.03,20227.65,56800],["2021-07-27",20227.65,20714.23,20227.65,20644.72,108800],["2021-07-28",20644.72,20783.74,20505.7,20575.21,46000],["2021-07-29",20853.25,20853.25,20505.7,20505.7,10500],["2021-07-30",20714.23,21409.34,20505.7,20505.7,103300],["2021-08-02",21409.34,21409.34,20366.68,20992.27,64000],["2021-08-03",21200.81,21965.42,21200.81,21965.42,84800],["2021-08-04",21826.4,21965.42,21548.36,21756.89,101100],["2021-08-05",21826.4,21826.4,21409.34,21617.87,51500],["2021-08-06",21409.34,21895.91,21200.81,21617.87,74800],["2021-08-09",21548.36,22243.47,21548.36,22173.96,77100],["2021-08-10",22243.47,23286.13,22034.94,23286.13,95100],["2021-08-11",23077.6,24328.79,23077.6,24259.28,159700],["2021-08-12",24189.77,24745.86,23077.6,23425.15,183600],["2021-08-13",23494.66,23633.69,22452.0,23564.17,84000],["2021-08-16",22869.07,23772.71,22869.07,23008.09,40400],["2021-08-17",23008.09,23008.09,22312.98,22312.98,88100],["2021-08-18",22312.98,22938.58,22243.47,22382.49,26000],["2021-08-19",22382.49,22521.51,22243.47,22312.98,52300],["2021-08-20",22382.49,22869.07,22312.98,22312.98,55900],["2021-08-23",22382.49,22382.49,21895.91,21895.91,41300],["2021-08-24",21548.36,22034.94,21548.36,21756.89,37300],["2021-08-25",21826.4,21826.4,21339.83,21687.38,17400],["2021-08-26",21895.91,23981.24,21756.89,23355.64,285000],["2021-08-27",23425.15,23425.15,22799.56,23216.62,49600],["2021-08-30",23355.64,23494.66,23216.62,23494.66,39200],["2021-08-31",23355.64,23633.69,22938.58,23633.69,97600],["2021-09-01",23633.69,24328.79,23425.15,24259.28,167600],["2021-09-06",24328.79,24467.82,23842.22,24120.26,86000],["2021-09-07",23981.24,24189.77,23147.11,23355.64,77200],["2021-09-08",23355.64,23633.69,23008.09,23355.64,106700],["2021-09-09",23355.64,23981.24,23355.64,23772.71,51800],["2021-09-10",23981.24,24328.79,23981.24,24120.26,113800],["2021-09-13",24120.26,24189.77,23633.69,23772.71,42800],["2021-09-14",23772.71,23772.71,23425.15,23494.66,19100],["2021-09-15",23147.11,23425.15,23077.6,23286.13,20900],["2021-09-16",23216.62,23286.13,22591.02,23147.11,65100],["2021-09-17",22938.58,23286.13,22938.58,23077.6,57400],["2021-09-20",23077.6,23633.69,22799.56,23008.09,59900],["2021-09-21",23147.11,23147.11,22243.47,22799.56,40900],["2021-09-22",22660.53,23564.17,22243.47,23425.15,40500],["2021-09-23",23077.6,23286.13,22591.02,22869.07,19400],["2021-09-24",22591.02,22869.07,22591.02,22591.02,16200],["2021-09-27",22730.04,23008.09,21895.91,22243.47,65500],["2021-09-28",22104.45,22591.02,22104.45,22452.0,23500],["2021-09-29",22382.49,22521.51,22243.47,22452.0,17100],["2021-09-30",22799.56,22799.56,22591.02,22730.04,1100],["2021-10-01",22591.02,22730.04,22104.45,22452.0,15000],["2021-10-04",22382.49,22452.0,22243.47,22243.47,29400],["2021-10-05",22312.98,22312.98,22173.96,22312.98,12200],["2021-10-06",22312.98,22938.58,22312.98,22591.02,13700],["2021-10-07",22591.02,22938.58,22591.02,22938.58,25000],["2021-10-08",23216.62,23216.62,22799.56,22938.58,15100],["2021-10-11",22730.04,23077.6,22730.04,22869.07,9900],["2021-10-12",22869.07,22938.58,22591.02,22938.58,19700],["2021-10-13",22730.04,22799.56,22660.53,22730.04,5800],["2021-10-14",22799.56,23008.09,22730.04,22869.07,25800],["2021-10-15",22938.58,23355.64,22869.07,23355.64,63300],["2021-10-18",23147.11,23494.66,23147.11,23425.15,26800],["2021-10-19",23216.62,23355.64,23008.09,23216.62,18600],["2021-10-20",22938.58,23425.15,22938.58,23425.15,19500],["2021-10-21",23216.62,23216.62,22938.58,23216.62,12800],["2021-10-22",22660.53,23008.09,22591.02,23008.09,11500],["2021-10-25",22591.02,23286.13,22591.02,22938.58,15600],["2021-10-26",22938.58,23216.62,22660.53,22938.58,11000],["2021-10-27",22938.58,23147.11,22938.58,23008.09,11900],["2021-10-28",22938.58,23286.13,22938.58,23216.62,40900],["2021-10-29",23147.11,23216.62,23077.6,23147.11,12400],["2021-11-01",23425.15,23911.73,23425.15,23494.66,46800],["2021-11-02",23564.17,23564.17,23216.62,23286.13,37900],["2021-11-03",23633.69,23633.69,23286.13,23355.64,37700],["2021-11-04",23355.64,23564.17,23355.64,23425.15,42500],["2021-11-05",23494.66,23564.17,23425.15,23494.66,24680],["2021-11-08",23703.2,24120.26,23494.66,24050.75,68200],["2021-11-09",23981.24,25023.9,23911.73,24328.79,61000],["2021-11-10",24467.82,24467.82,23772.71,23981.24,22200],["2021-11-11",24050.75,24050.75,23633.69,23633.69,29700],["2021-11-12",23703.2,24120.26,23564.17,23981.24,46100],["2021-11-15",23981.24,23981.24,23633.69,23703.2,31200],["2021-11-16",24328.79,27109.23,23703.2,24050.75,91100],["2021-11-17",24120.26,24189.77,23911.73,24120.26,41400],["2021-11-18",24050.75,24050.75,23911.73,23981.24,44900],["2021-11-19",23703.2,24050.75,23147.11,23911.73,48100],["2021-11-22",23216.62,23842.22,22938.58,23147.11,44800],["2021-11-23",23147.11,23703.2,22938.58,23633.69,18000],["2021-11-24",23842.22,23981.24,23355.64,23842.22,9400],["2021-11-25",23772.71,23981.24,23425.15,23633.69,29400],["2021-11-26",23633.69,23633.69,23494.66,23633.69,23800],["2021-11-29",23147.11,23286.13,22938.58,23216.62,20700],["2021-11-30",23286.13,23981.24,23216.62,23633.69,51800],["2021-12-01",23286.13,23911.73,23286.13,23633.69,5900],["2021-12-02",23286.13,23911.73,23286.13,23703.2,10400],["2021-12-03",23355.64,23633.69,23216.62,23286.13,32800],["2021-12-06",22938.58,23355.64,21617.87,22869.07,55000],["2021-12-07",22521.51,22938.58,22452.0,22799.56,14100],["2021-12-08",23216.62,23216.62,22382.49,22938.58,3200],["2021-12-09",22660.53,22938.58,22382.49,22799.56,10500],["2021-12-10",22591.02,22869.07,22452.0,22869.07,6200],["2021-12-13",22591.02,23633.69,22452.0,23286.13,22500],["2021-12-14",22938.58,23216.62,22591.02,22869.07,5000],["2021-12-15",23008.09,23633.69,22938.58,23216.62,29600],["2021-12-16",23216.62,23286.13,23216.62,23286.13,3300],["2021-12-17",22660.53,23286.13,22660.53,23077.6,8300],["2021-12-20",22799.56,22799.56,22452.0,22799.56,13400],["2021-12-21",22591.02,22869.07,22521.51,22799.56,14700],["2021-12-22",22660.53,22660.53,22452.0,22591.02,7800],["2021-12-23",22452.0,22730.04,22312.98,22591.02,5800],["2021-12-24",22799.56,22938.58,22452.0,22591.02,5000],["2021-12-27",22730.04,22730.04,22521.51,22660.53,4200],["2021-12-28",22382.49,22591.02,22243.47,22591.02,11100],["2021-12-29",22591.02,22591.02,22243.47,22591.02,3600],["2021-12-30",22521.51,22660.53,22452.0,22452.0,6200],["2021-12-31",22660.53,22660.53,22521.51,22521.51,3500],["2022-01-04",22521.51,22660.53,22521.51,22660.53,5800],["2022-01-05",22382.49,22591.02,22382.49,22521.51,8400],["2022-01-06",22452.0,22521.51,22243.47,22521.51,17900],["2022-01-07",22243.47,22591.02,22243.47,22591.02,8900],["2022-01-10",22591.02,22660.53,22243.47,22382.49,14000],["2022-01-11",22521.51,22521.51,22243.47,22521.51,2100],["2022-01-12",22243.47,22243.47,21895.91,22243.47,19000],["2022-01-13",22243.47,22243.47,21826.4,22243.47,10300],["2022-01-14",21895.91,22382.49,21895.91,22243.47,18400],["2022-01-17",22591.02,22591.02,21200.81,21895.91,41300],["2022-01-18",21617.87,21895.91,21548.36,21895.91,13200],["2022-01-19",21548.36,21548.36,21548.36,21548.36,2400],["2022-01-20",21548.36,21617.87,21548.36,21617.87,6200],["2022-01-21",21548.36,21965.42,21548.36,21965.42,2500],["2022-01-24",21548.36,21895.91,21200.81,21548.36,15200],["2022-01-25",21131.29,21756.89,21131.29,21548.36,16600],["2022-01-26",21548.36,21548.36,21270.32,21548.36,13500],["2022-01-27",21895.91,21895.91,21756.89,21756.89,300],["2022-01-28",21409.34,21548.36,21339.83,21548.36,6000],["2022-02-07",21548.36,21965.42,21548.36,21548.36,4000],["2022-02-08",21895.91,22034.94,21826.4,21826.4,15700],["2022-02-09",21895.91,21895.91,21687.38,21756.89,7500],["2022-02-10",21895.91,21965.42,21826.4,21826.4,4700],["2022-02-11",21826.4,21895.91,21687.38,21895.91,5500],["2022-02-14",21687.38,22243.47,21687.38,22173.96,10200],["2022-02-15",21617.87,22312.98,21617.87,22312.98,24000],["2022-02-16",22243.47,22243.47,21965.42,22243.47,6700],["2022-02-17",22173.96,22243.47,22173.96,22173.96,12100],["2022-02-18",22173.96,22173.96,21895.91,22173.96,1300],["2022-02-21",21895.91,22034.94,21895.91,22034.94,6700],["2022-02-22",21895.91,22104.45,21895.91,21965.42,10300],["2022-02-23",22034.94,22104.45,21965.42,21965.42,5200],["2022-02-24",21895.91,22034.94,21687.38,22034.94,11100],["2022-02-25",21895.91,22104.45,21895.91,21895.91,5600],["2022-02-28",21895.91,21965.42,21617.87,21826.4,5000],["2022-03-01",21826.4,21895.91,21826.4,21826.4,9200],["2022-03-02",21687.38,22173.96,21687.38,21826.4,17000],["2022-03-03",21965.42,22591.02,21965.42,22382.49,101300],["2022-03-04",21548.36,22382.49,21548.36,22243.47,37700],["2022-03-07",22173.96,22591.02,22173.96,22243.47,37100],["2022-03-08",22243.47,22243.47,22243.47,22243.47,21300],["2022-03-09",22243.47,22660.53,21617.87,22521.51,28200],["2022-03-10",22452.0,22452.0,22243.47,22452.0,5100],["2022-03-11",22243.47,22243.47,22243.47,22243.47,1000],["2022-03-14",21617.87,22312.98,21617.87,22312.98,38400],["2022-03-15",22243.47,22730.04,22243.47,22243.47,4300],["2022-03-16",22382.49,22382.49,22243.47,22382.49,1200],["2022-03-17",22521.51,22521.51,21965.42,21965.42,500],["2022-03-18",22452.0,22452.0,21895.91,22173.96,3400],["2022-03-21",22243.47,22243.47,21895.91,22173.96,3400],["2022-03-22",21965.42,22173.96,21965.42,22104.45,2000],["2022-03-23",22521.51,22521.51,22104.45,22243.47,28100],["2022-03-24",22034.94,22104.45,22034.94,22104.45,12000],["2022-03-25",22104.45,22243.47,22034.94,22104.45,10200],["2022-03-28",22243.47,22382.49,22104.45,22382.49,13200],["2022-03-29",22591.02,22591.02,22173.96,22382.49,18200],["2022-03-30",22243.47,22243.47,22104.45,22243.47,1800],["2022-03-31",22173.96,22173.96,22173.96,22173.96,0],["2022-04-01",22104.45,22452.0,22104.45,22382.49,19500],["2022-04-04",22243.47,22591.02,22173.96,22452.0,30900],["2022-04-05",22452.0,22799.56,22452.0,22730.04,3300],["2022-04-06",22521.51,22660.53,22243.47,22660.53,5200],["2022-04-07",22521.51,22660.53,22312.98,22591.02,86200],["2022-04-08",22521.51,22591.02,22382.49,22382.49,33400],["2022-04-12",22243.47,22521.51,21895.91,22243.47,41900],["2022-04-13",22034.94,22591.02,21965.42,22591.02,30300],["2022-04-14",22452.0,22591.02,22452.0,22591.02,13400],["2022-04-15",22521.51,22591.02,22521.51,22591.02,3500],["2022-04-18",22243.47,22452.0,22173.96,22243.47,17600],["2022-04-19",22243.47,22382.49,22104.45,22243.47,15500],["2022-04-20",22104.45,22521.51,22104.45,22243.47,32100],["2022-04-21",22243.47,22382.49,21548.36,22312.98,47500],["2022-04-22",21617.87,22104.45,21548.36,21895.91,20400],["2022-04-25",21895.91,21895.91,20853.25,21548.36,63600],["2022-04-26",20922.76,21478.85,20922.76,21478.85,14600],["2022-04-27",21478.85,22173.96,21478.85,21478.85,1200],["2022-04-28",21756.89,21895.91,21756.89,21895.91,800],["2022-04-29",21895.91,21895.91,21826.4,21826.4,4900],["2022-05-04",21548.36,21826.4,21548.36,21826.4,36500],["2022-05-05",21895.91,22243.47,21687.38,21756.89,23800],["2022-05-06",21895.91,21895.91,21756.89,21756.89,74700],["2022-05-09",20853.25,21339.83,20853.25,20992.27,30600],["2022-05-10",21061.78,21061.78,20783.74,20992.27,30700],["2022-05-11",20922.76,21200.81,20922.76,21200.81,3300],["2022-05-12",21548.36,21548.36,20853.25,20853.25,5100],["2022-05-13",20158.14,20853.25,20088.63,20158.14,25800],["2022-05-16",20158.14,20158.14,20158.14,20158.14,2300],["2022-05-17",20505.7,20853.25,20505.7,20505.7,6900],["2022-05-18",20853.25,21409.34,20853.25,20922.76,10800],["2022-05-19",22178.13,22178.13,21731.59,21731.59,900],["2022-05-20",21880.44,21880.44,21582.75,21582.75,4300],["2022-05-23",21508.32,21508.32,20987.36,20987.36,2500],["2022-05-24",21061.78,21061.78,20912.94,20912.94,1700],["2022-05-25",21582.75,21582.75,20838.51,21582.75,1000],["2022-05-26",21210.63,21210.63,20838.51,20838.51,11800],["2022-05-27",20987.36,20987.36,20764.09,20987.36,3300],["2022-05-30",20838.51,20912.94,20838.51,20838.51,700],["2022-05-31",20912.94,20912.94,20466.4,20689.67,14200],["2022-06-01",20615.24,20615.24,20466.4,20466.4,4600],["2022-06-02",20540.82,20540.82,20540.82,20540.82,1300],["2022-06-03",20838.51,20838.51,20838.51,20838.51,100],["2022-06-06",20838.51,20838.51,20317.55,20689.67,4100],["2022-06-07",20168.7,20466.4,20094.28,20094.28,9300],["2022-06-08",20243.13,20243.13,20243.13,20243.13,1600],["2022-06-09",20243.13,20764.09,20243.13,20243.13,4900],["2022-06-10",20168.7,20764.09,20168.7,20243.13,1100],["2022-06-13",20094.28,20168.7,19350.05,19424.47,7600],["2022-06-14",19424.47,19722.17,19424.47,19424.47,1200],["2022-06-15",20019.86,20019.86,19350.05,19350.05,200],["2022-06-16",19647.74,19722.17,19647.74,19722.17,1800],["2022-06-17",16745.23,18382.55,16745.23,18084.85,18800],["2022-06-20",17861.58,18605.82,17861.58,18233.7,47000],["2022-06-21",18233.7,18605.82,18233.7,18605.82,7100],["2022-06-22",18605.82,18605.82,17861.58,18233.7,1600],["2022-06-23",18308.12,18605.82,18308.12,18382.55,3200],["2022-06-24",18456.97,18531.39,18382.55,18382.55,2200],["2022-06-27",17936.01,18977.93,17936.01,18829.09,400],["2022-06-28",18680.24,20094.28,18605.82,20094.28,7500],["2022-06-29",19350.05,19647.74,19350.05,19647.74,3800],["2022-06-30",19350.05,20764.09,19350.05,20615.24,3400],["2022-07-01",18829.09,20317.55,18829.09,20317.55,1100],["2022-07-04",20615.24,20615.24,20094.28,20094.28,1000],["2022-07-05",18680.24,18680.24,18680.24,18680.24,600],["2022-07-06",20094.28,20094.28,18680.24,20019.86,7500],["2022-07-07",18754.66,18754.66,18754.66,18754.66,0],["2022-07-08",18829.09,19350.05,18829.09,19052.36,2600],["2022-07-11",18754.66,18754.66,17936.01,18680.24,2700],["2022-07-12",19722.17,19722.17,19722.17,19722.17,100],["2022-07-13",19126.78,19722.17,18754.66,18754.66,2000],["2022-07-14",19201.2,19350.05,19126.78,19350.05,5200],["2022-07-15",19350.05,19350.05,19350.05,19350.05,3500],["2022-07-18",19052.36,19350.05,18680.24,19350.05,2000],["2022-07-19",19350.05,19350.05,19350.05,19350.05,100],["2022-07-20",19350.05,19350.05,19126.78,19350.05,2900],["2022-07-21",19350.05,19350.05,19350.05,19350.05,300],["2022-07-22",19201.2,19201.2,19201.2,19201.2,1000],["2022-07-25",19201.2,19201.2,19126.78,19126.78,8800],["2022-07-26",19201.2,19201.2,19126.78,19201.2,800],["2022-07-27",19126.78,19126.78,19126.78,19126.78,1400],["2022-07-28",19126.78,20019.86,19126.78,20019.86,400],["2022-07-29",19647.74,19647.74,18680.24,19350.05,4800],["2022-08-01",19052.36,19126.78,18977.93,18977.93,5600],["2022-08-02",19350.05,19350.05,18903.51,18903.51,10200],["2022-08-03",18977.93,18977.93,18754.66,18903.51,26100],["2022-08-04",18754.66,18903.51,18605.82,18829.09,19700],["2022-08-05",19052.36,19126.78,18977.93,18977.93,1800],["2022-08-08",18977.93,18977.93,18977.93,18977.93,2200],["2022-08-09",18977.93,19201.2,18605.82,18829.09,15300],["2022-08-10",18829.09,18829.09,18829.09,18829.09,1300],["2022-08-11",18977.93,18977.93,18680.24,18680.24,600],["2022-08-12",18829.09,18977.93,18829.09,18977.93,3600],["2022-08-15",18977.93,18977.93,18829.09,18903.51,2400],["2022-08-16",19126.78,19126.78,18903.51,18903.51,200],["2022-08-17",18903.51,18903.51,18903.51,18903.51,200],["2022-08-18",19275.63,19275.63,18977.93,18977.93,3700],["2022-08-19",18977.93,18977.93,18903.51,18903.51,3500],["2022-08-22",18977.93,18977.93,18754.66,18829.09,4000],["2022-08-23",19350.05,19350.05,18829.09,18829.09,4300],["2022-08-24",18903.51,18903.51,18754.66,18903.51,2400],["2022-08-25",18977.93,18977.93,18903.51,18903.51,11500],["2022-08-26",18977.93,18977.93,18829.09,18829.09,1900],["2022-08-29",18829.09,18903.51,18605.82,18903.51,4900],["2022-08-30",18977.93,18977.93,18754.66,18829.09,1700],["2022-08-31",18829.09,18829.09,18754.66,18829.09,3600],["2022-09-05",18903.51,18903.51,18903.51,18903.51,4400],["2022-09-06",18977.93,18977.93,18754.66,18754.66,11000],["2022-09-07",18829.09,18903.51,18605.82,18605.82,26500],["2022-09-08",18754.66,18754.66,18456.97,18456.97,18100],["2022-09-09",18531.39,18754.66,18233.7,18605.82,14900],["2022-09-12",18531.39,18605.82,18531.39,18531.39,10600],["2022-09-13",18531.39,18531.39,18531.39,18531.39,1000],["2022-09-14",18531.39,18829.09,18531.39,18829.09,8900],["2022-09-15",17936.01,21285.05,17936.01,18680.24,500],["2022-09-16",19722.17,19722.17,19722.17,19722.17,2600],["2022-09-19",18680.24,18977.93,18605.82,18977.93,9300],["2022-09-20",18680.24,18680.24,18531.39,18680.24,3900],["2022-09-21",18605.82,18903.51,18605.82,18903.51,500],["2022-09-22",16819.66,20615.24,16819.66,18233.7,5500],["2022-09-23",18531.39,18977.93,18531.39,18605.82,6800],["2022-09-26",21061.78,21061.78,18605.82,18903.51,1900],["2022-09-27",18605.82,18977.93,18605.82,18605.82,1200],["2022-09-28",19871.01,19871.01,18903.51,19796.59,800],["2022-09-29",19275.63,19275.63,18903.51,18903.51,1900],["2022-09-30",19201.2,19201.2,17117.35,18829.09,7400],["2022-10-03",18829.09,18829.09,18754.66,18754.66,6600],["2022-10-04",18754.66,18754.66,18308.12,18382.55,3900],["2022-10-05",18903.51,18903.51,18308.12,18308.12,6400],["2022-10-06",19052.36,19052.36,18233.7,18233.7,1500],["2022-10-07",18531.39,18531.39,17489.47,17638.31,3800],["2022-10-10",19052.36,19052.36,17712.74,18308.12,400],["2022-10-11",18903.51,18903.51,18829.09,18829.09,300],["2022-10-12",18308.12,18308.12,18308.12,18308.12,300],["2022-10-13",18903.51,18903.51,16447.54,18754.66,600],["2022-10-14",18903.51,18903.51,18605.82,18605.82,800],["2022-10-17",18680.24,18680.24,18680.24,18680.24,100],["2022-10-18",18977.93,18977.93,18159.28,18159.28,300],["2022-10-19",18680.24,18680.24,18680.24,18680.24,100],["2022-10-20",18680.24,18680.24,18680.24,18680.24,100],["2022-10-21",17489.47,17638.31,17489.47,17489.47,3900],["2022-10-24",17489.47,17489.47,17489.47,17489.47,0],["2022-10-25",14884.65,17861.58,14884.65,17861.58,10200],["2022-10-26",17861.58,17861.58,17861.58,17861.58,100],["2022-10-27",17861.58,17861.58,17861.58,17861.58,0],["2022-10-28",18456.97,18456.97,18456.97,18456.97,100],["2022-10-31",18456.97,18456.97,18456.97,18456.97,5000],["2022-11-01",18456.97,18456.97,18382.55,18456.97,8200],["2022-11-02",18382.55,18456.97,18382.55,18456.97,5400],["2022-11-03",18382.55,18382.55,18382.55,18382.55,24300],["2022-11-04",18382.55,18382.55,18308.12,18382.55,11800],["2022-11-07",18456.97,18456.97,17489.47,18382.55,4700],["2022-11-08",18233.7,18233.7,17861.58,17861.58,2600],["2022-11-09",18233.7,18233.7,18233.7,18233.7,19600],["2022-11-10",17861.58,17861.58,17712.74,17861.58,6100],["2022-11-11",16373.12,17861.58,16373.12,17861.58,1200],["2022-11-14",17489.47,17489.47,17117.35,17117.35,3800],["2022-11-15",17117.35,17117.35,16819.66,16819.66,1300],["2022-11-16",16968.5,17042.93,16968.5,17042.93,22200],["2022-11-17",17117.35,17117.35,17117.35,17117.35,400],["2022-11-18",17117.35,17117.35,17117.35,17117.35,2900],["2022-11-21",17117.35,17117.35,17117.35,17117.35,0],["2022-11-22",17117.35,17861.58,17117.35,17861.58,2200],["2022-11-23",18159.28,18159.28,18159.28,18159.28,100],["2022-11-24",17117.35,17117.35,17117.35,17117.35,900],["2022-11-25",18382.55,18382.55,18233.7,18382.55,3300],["2022-11-28",18308.12,18308.12,18308.12,18308.12,600],["2022-11-29",18903.51,18903.51,17861.58,17861.58,1300],["2022-11-30",18531.39,18531.39,18531.39,18531.39,100],["2022-12-01",18531.39,18903.51,18531.39,18531.39,15400],["2022-12-02",17861.58,18531.39,17861.58,18531.39,6700],["2022-12-05",18754.66,18754.66,18159.28,18233.7,7100],["2022-12-06",18159.28,18159.28,18159.28,18159.28,100],["2022-12-07",18159.28,18159.28,18159.28,18159.28,0],["2022-12-08",18233.7,18233.7,18159.28,18159.28,400],["2022-12-09",18233.7,18233.7,18233.7,18233.7,2100],["2022-12-12",18233.7,18233.7,18233.7,18233.7,1800],["2022-12-13",18233.7,18233.7,18233.7,18233.7,300],["2022-12-14",18233.7,18233.7,18233.7,18233.7,3500],["2022-12-15",17117.35,18233.7,17117.35,18233.7,1600],["2022-12-16",18233.7,18233.7,18159.28,18159.28,4800],["2022-12-19",18233.7,18233.7,18233.7,18233.7,100],["2022-12-20",17936.01,17936.01,17936.01,17936.01,600],["2022-12-21",17936.01,17936.01,17936.01,17936.01,1000],["2022-12-22",18233.7,18233.7,18233.7,18233.7,400],["2022-12-23",18233.7,18233.7,18233.7,18233.7,0],["2022-12-26",17936.01,17936.01,17861.58,17936.01,2600],["2022-12-27",17861.58,17861.58,17861.58,17861.58,1000],["2022-12-28",17861.58,17861.58,17861.58,17861.58,2000],["2022-12-29",18233.7,18233.7,18233.7,18233.7,2000],["2022-12-30",17117.35,18233.7,17117.35,18233.7,7100],["2023-01-03",18233.7,18233.7,18233.7,18233.7,3400],["2023-01-04",18531.39,18531.39,18531.39,18531.39,400],["2023-01-05",18233.7,18456.97,18233.7,18456.97,1000],["2023-01-06",18308.12,18456.97,18308.12,18456.97,5000],["2023-01-09",18308.12,18531.39,18308.12,18308.12,2500],["2023-01-10",18456.97,18456.97,18084.85,18382.55,1000],["2023-01-11",18233.7,18605.82,18233.7,18605.82,5900],["2023-01-12",18456.97,18456.97,18456.97,18456.97,0],["2023-01-13",18456.97,18456.97,18456.97,18456.97,300],["2023-01-16",18456.97,18605.82,18456.97,18605.82,2200],["2023-01-17",18829.09,19350.05,18829.09,19201.2,17900],["2023-01-18",19350.05,19350.05,19350.05,19350.05,10900],["2023-01-19",19350.05,19350.05,19350.05,19350.05,2200],["2023-01-27",20094.28,20094.28,19945.44,19945.44,7000],["2023-01-30",17340.62,20466.4,17340.62,19722.17,16000],["2023-01-31",20094.28,20094.28,20019.86,20019.86,1200],["2023-02-01",18605.82,20540.82,18605.82,20540.82,500],["2023-02-02",18605.82,18605.82,18605.82,18605.82,100],["2023-02-03",19201.2,20094.28,19201.2,19350.05,5200],["2023-02-06",19350.05,19350.05,19275.63,19350.05,6600],["2023-02-07",19424.47,19424.47,19350.05,19350.05,3100],["2023-02-08",19350.05,19722.17,19350.05,19722.17,5800],["2023-02-09",19350.05,20317.55,19350.05,20317.55,10800],["2023-02-10",19498.9,19722.17,19498.9,19722.17,1500],["2023-02-13",19722.17,20094.28,19722.17,20019.86,9800],["2023-02-14",20094.28,20243.13,20019.86,20019.86,17500],["2023-02-15",20094.28,20243.13,20094.28,20094.28,17600],["2023-02-16",20094.28,20094.28,20019.86,20094.28,14000],["2023-02-17",20466.4,20466.4,20094.28,20094.28,12000],["2023-02-20",20466.4,20540.82,20391.97,20540.82,1000],["2023-02-21",20615.24,20838.51,20540.82,20540.82,5000],["2023-02-22",20764.09,20838.51,20466.4,20764.09,1900],["2023-02-23",20615.24,20615.24,19722.17,19722.17,10900],["2023-02-24",19945.44,20094.28,19945.44,19945.44,9600],["2023-02-27",20094.28,20094.28,19945.44,20094.28,41900],["2023-02-28",20391.97,20391.97,19722.17,20094.28,1800],["2023-03-01",20094.28,20094.28,20094.28,20094.28,1000],["2023-03-02",20094.28,20094.28,20094.28,20094.28,0],["2023-03-03",20391.97,20391.97,20094.28,20094.28,6200],["2023-03-06",20094.28,20094.28,20094.28,20094.28,1700],["2023-03-07",20243.13,20243.13,20094.28,20094.28,1100],["2023-03-08",20094.28,20094.28,19871.01,19871.01,2000],["2023-03-09",20094.28,20094.28,20094.28,20094.28,100],["2023-03-10",20168.7,20168.7,19945.44,19945.44,3600],["2023-03-13",20019.86,20019.86,20019.86,20019.86,1000],["2023-03-14",20019.86,20019.86,19871.01,19871.01,1900],["2023-03-15",19945.44,20168.7,19945.44,20094.28,3200],["2023-03-16",20094.28,20094.28,20094.28,20094.28,700],["2023-03-17",20094.28,20094.28,20019.86,20094.28,3600],["2023-03-20",19945.44,20019.86,19945.44,19945.44,2600],["2023-03-21",20094.28,20094.28,18977.93,19350.05,5800],["2023-03-22",20094.28,20094.28,19722.17,19722.17,3000],["2023-03-23",20019.86,20094.28,20019.86,20094.28,2700],["2023-03-24",20094.28,20168.7,20094.28,20168.7,1800],["2023-03-27",19722.17,20019.86,19498.9,19945.44,800],["2023-03-28",19796.59,19796.59,19796.59,19796.59,900],["2023-03-29",19796.59,20094.28,19796.59,20094.28,4400],["2023-03-30",20019.86,20094.28,20019.86,20094.28,2200],["2023-03-31",20094.28,20094.28,20094.28,20094.28,200],["2023-04-03",20094.28,20466.4,20094.28,20094.28,2100],["2023-04-04",20094.28,20094.28,19722.17,19722.17,900],["2023-04-05",19871.01,19945.44,19871.01,19945.44,200],["2023-04-06",19945.44,19945.44,19722.17,19796.59,2700],["2023-04-07",19871.01,19871.01,19871.01,19871.01,100],["2023-04-10",19871.01,19945.44,19871.01,19945.44,500],["2023-04-11",19945.44,19945.44,19945.44,19945.44,300],["2023-04-12",20094.28,20094.28,20019.86,20019.86,1400],["2023-04-13",20094.28,20094.28,19573.32,20094.28,1500],["2023-04-14",19871.01,19871.01,19871.01,19871.01,200],["2023-04-17",20019.86,20019.86,20019.86,20019.86,300],["2023-04-18",20243.13,20391.97,20243.13,20391.97,1300],["2023-04-19",20317.55,20317.55,20317.55,20317.55,0],["2023-04-20",20094.28,20466.4,20094.28,20168.7,1900],["2023-04-21",20243.13,20243.13,20094.28,20094.28,9400],["2023-04-24",19573.32,20094.28,19573.32,20094.28,2100],["2023-04-25",20094.28,20094.28,20094.28,20094.28,6700],["2023-04-26",20094.28,20094.28,20094.28,20094.28,1400],["2023-04-27",20615.24,20615.24,20094.28,20540.82,7500],["2023-04-28",20540.82,20615.24,20094.28,20094.28,6000],["2023-05-04",20168.7,20168.7,20168.7,20168.7,200],["2023-05-05",20466.4,20466.4,19722.17,19722.17,400],["2023-05-08",20466.4,20466.4,20391.97,20391.97,8500],["2023-05-09",20466.4,20466.4,20466.4,20466.4,400],["2023-05-10",20317.55,20689.67,20317.55,20689.67,15900],["2023-05-11",20764.09,20764.09,20243.13,20615.24,25900],["2023-05-12",20540.82,21433.9,20540.82,20838.51,10200],["2023-05-15",20466.4,20466.4,20466.4,20466.4,6700],["2023-05-16",20540.82,20764.09,20466.4,20540.82,10100],["2023-05-17",20689.67,21285.05,20540.82,21285.05,27400],["2023-05-18",21582.75,21582.75,21433.9,21433.9,400],["2023-05-19",21582.75,21582.75,21099.55,21502.21,20700],["2023-05-22",21341.15,21341.15,20857.95,20857.95,1600],["2023-05-23",20777.42,20777.42,20294.22,20294.22,6500],["2023-05-24",20616.36,20616.36,20374.76,20374.76,3400],["2023-05-25",20374.76,20938.49,20374.76,20455.29,2700],["2023-05-26",20455.29,20535.82,20455.29,20535.82,1800],["2023-05-29",20455.29,20455.29,20455.29,20455.29,0],["2023-05-30",20616.36,20616.36,20455.29,20616.36,4100],["2023-05-31",20535.82,20857.95,20455.29,20455.29,5100],["2023-06-01",20455.29,20455.29,20294.22,20455.29,9900],["2023-06-02",20777.42,20777.42,20294.22,20294.22,1400],["2023-06-05",20455.29,20535.82,20294.22,20455.29,5500],["2023-06-06",20294.22,20535.82,20133.16,20535.82,2700],["2023-06-07",20133.16,20455.29,19730.5,20213.69,10500],["2023-06-08",20535.82,20535.82,20535.82,20535.82,100],["2023-06-09",20133.16,20455.29,20133.16,20455.29,3000],["2023-06-12",20213.69,20213.69,20213.69,20213.69,1000],["2023-06-13",20133.16,20133.16,20133.16,20133.16,1300],["2023-06-14",20213.69,20213.69,20133.16,20213.69,1900],["2023-06-15",20535.82,20535.82,20374.76,20374.76,1100],["2023-06-16",20374.76,20374.76,20133.16,20133.16,2600],["2023-06-19",20374.76,20374.76,20133.16,20133.16,3500],["2023-06-20",20133.16,20213.69,19730.5,20052.63,4400],["2023-06-21",20133.16,20213.69,19730.5,20213.69,3900],["2023-06-22",20133.16,20133.16,20052.63,20133.16,5200],["2023-06-23",20213.69,20777.42,20133.16,20696.89,21100],["2023-06-26",20777.42,20777.42,20696.89,20696.89,12300],["2023-06-27",20535.82,20696.89,20535.82,20696.89,5400],["2023-06-28",20294.22,20294.22,20213.69,20213.69,800],["2023-06-29",20213.69,20616.36,20213.69,20616.36,3100],["2023-06-30",20133.16,20535.82,20133.16,20535.82,2700],["2023-07-03",20777.42,20777.42,20535.82,20535.82,1700],["2023-07-04",20777.42,20777.42,20777.42,20777.42,4400],["2023-07-05",20696.89,20696.89,20213.69,20696.89,40000],["2023-07-06",20938.49,20938.49,20535.82,20535.82,2200],["2023-07-07",20696.89,20696.89,20374.76,20696.89,3200],["2023-07-10",20374.76,20938.49,20374.76,20696.89,28200],["2023-07-11",20938.49,20938.49,20616.36,20696.89,4700],["2023-07-12",20777.42,20777.42,20616.36,20696.89,7500],["2023-07-13",20696.89,21341.15,20696.89,20777.42,38900],["2023-07-14",20777.42,20777.42,20535.82,20535.82,7500],["2023-07-17",20938.49,20938.49,20535.82,20535.82,8300],["2023-07-18",20696.89,20696.89,20696.89,20696.89,100],["2023-07-19",20696.89,20696.89,20535.82,20696.89,8300],["2023-07-20",20374.76,20374.76,20374.76,20374.76,1800],["2023-07-21",20374.76,20535.82,20133.16,20213.69,50600],["2023-07-24",20938.49,20938.49,20374.76,20535.82,4200],["2023-07-25",20616.36,20616.36,20133.16,20133.16,17600],["2023-07-26",20535.82,20938.49,20535.82,20535.82,22000],["2023-07-27",20857.95,20938.49,20535.82,20535.82,17100],["2023-07-28",20696.89,20777.42,20696.89,20777.42,21400],["2023-07-31",20535.82,20535.82,20374.76,20374.76,1300],["2023-08-01",20938.49,21341.15,20857.95,21099.55,21300],["2023-08-02",20938.49,21180.08,20938.49,20938.49,4400],["2023-08-03",20535.82,20938.49,20374.76,20696.89,3100],["2023-08-04",20857.95,20857.95,20857.95,20857.95,4100],["2023-08-07",20777.42,20777.42,20616.36,20777.42,6700],["2023-08-08",20777.42,20938.49,20616.36,20616.36,8400],["2023-08-09",20616.36,20696.89,20616.36,20696.89,7100],["2023-08-10",20857.95,20857.95,20696.89,20696.89,29500],["2023-08-11",20777.42,20777.42,20777.42,20777.42,2000],["2023-08-14",20857.95,20857.95,20857.95,20857.95,300],["2023-08-15",20857.95,20857.95,20857.95,20857.95,1100],["2023-08-16",20857.95,20857.95,20696.89,20857.95,13100],["2023-08-17",20777.42,20777.42,20696.89,20696.89,200],["2023-08-18",20535.82,20777.42,20133.16,20133.16,14000],["2023-08-21",20294.22,20616.36,20294.22,20374.76,1700],["2023-08-22",20455.29,20455.29,20374.76,20455.29,3800],["2023-08-23",20455.29,20455.29,20374.76,20374.76,15900],["2023-08-24",20374.76,20857.95,20374.76,20777.42,5600],["2023-08-25",20455.29,20857.95,20374.76,20777.42,11500],["2023-08-28",20616.36,20777.42,20616.36,20777.42,7800],["2023-08-29",20777.42,20777.42,20696.89,20777.42,5600],["2023-08-30",20777.42,20857.95,20696.89,20857.95,1100],["2023-08-31",20777.42,21421.68,20777.42,21421.68,29600],["2023-09-05",21502.21,21904.88,21502.21,21743.81,3500],["2023-09-06",21341.15,21663.28,21341.15,21502.21,1600],["2023-09-07",21582.75,21743.81,21502.21,21502.21,3100],["2023-09-08",21421.68,21582.75,21341.15,21582.75,1500],["2023-09-11",21582.75,21743.81,21502.21,21582.75,2800],["2023-09-12",21582.75,22065.94,21582.75,22065.94,15100],["2023-09-13",22065.94,22065.94,21743.81,21824.34,2900],["2023-09-14",21824.34,21985.41,21824.34,21985.41,4500],["2023-09-15",21341.15,22146.48,21341.15,21663.28,4800],["2023-09-18",21824.34,21904.88,21824.34,21824.34,1800],["2023-09-19",21743.81,21743.81,21743.81,21743.81,500],["2023-09-20",21743.81,21743.81,21582.75,21743.81,6900],["2023-09-21",21663.28,22065.94,21663.28,22065.94,5200],["2023-09-22",21824.34,21904.88,21582.75,21582.75,3700],["2023-09-25",21582.75,21582.75,21502.21,21502.21,3900],["2023-09-26",21502.21,21663.28,21341.15,21582.75,9100],["2023-09-27",21421.68,21502.21,21341.15,21502.21,6200],["2023-09-28",21663.28,22146.48,21663.28,21743.81,4800],["2023-09-29",21824.34,21824.34,21824.34,21824.34,1500],["2023-10-02",21824.34,21824.34,21743.81,21743.81,1400],["2023-10-03",21743.81,21743.81,21743.81,21743.81,0],["2023-10-04",21663.28,21904.88,21663.28,21743.81,11000],["2023-10-05",21743.81,21824.34,21743.81,21824.34,1900],["2023-10-06",21824.34,21904.88,21824.34,21824.34,1600],["2023-10-09",21743.81,21824.34,21743.81,21743.81,2700],["2023-10-10",21824.34,21824.34,21743.81,21743.81,5900],["2023-10-11",21663.28,21824.34,21663.28,21743.81,6600],["2023-10-12",21743.81,21985.41,21743.81,21985.41,700],["2023-10-13",21904.88,21904.88,21743.81,21824.34,1300],["2023-10-16",21824.34,21985.41,21824.34,21904.88,5100],["2023-10-17",21743.81,21743.81,21743.81,21743.81,3200],["2023-10-18",21743.81,22549.14,21743.81,22146.48,2100],["2023-10-19",21743.81,21743.81,21743.81,21743.81,2300],["2023-10-20",21421.68,21985.41,21421.68,21985.41,2000],["2023-10-23",21421.68,21421.68,21421.68,21421.68,3000],["2023-10-24",21582.75,22790.74,21582.75,22790.74,200],["2023-10-25",22468.61,22468.61,21341.15,22307.54,3300],["2023-10-26",21341.15,21904.88,21341.15,21904.88,4100],["2023-10-27",21743.81,21743.81,21743.81,21743.81,2200],["2023-10-30",21341.15,21421.68,21341.15,21341.15,11400],["2023-10-31",21341.15,21663.28,21019.02,21341.15,8300],["2023-11-01",21019.02,21421.68,21019.02,21421.68,700],["2023-11-02",21421.68,22790.74,21260.62,22468.61,8000],["2023-11-03",21824.34,21824.34,21743.81,21743.81,1200],["2023-11-06",21743.81,22388.07,21743.81,22388.07,2699],["2023-11-07",21985.41,21985.41,21099.55,21904.88,3400],["2023-11-08",21341.15,22227.01,21341.15,21663.28,3100],["2023-11-09",21904.88,21904.88,21904.88,21904.88,0],["2023-11-10",21824.34,21824.34,21421.68,21743.81,500],["2023-11-13",21743.81,21743.81,21421.68,21663.28,1300],["2023-11-14",21663.28,21663.28,21582.75,21582.75,3300],["2023-11-15",21582.75,21824.34,21421.68,21824.34,600],["2023-11-16",21743.81,21743.81,21743.81,21743.81,5600],["2023-11-17",21743.81,21743.81,21663.28,21663.28,2500],["2023-11-20",21582.75,21663.28,21341.15,21663.28,1700],["2023-11-21",21421.68,21421.68,21421.68,21421.68,0],["2023-11-22",21502.21,21743.81,21502.21,21502.21,1300],["2023-11-23",21341.15,21743.81,21341.15,21743.81,5500],["2023-11-24",21663.28,21663.28,21502.21,21502.21,900],["2023-11-27",21502.21,21743.81,21502.21,21743.81,3500],["2023-11-28",21663.28,21663.28,20616.36,21663.28,19100],["2023-11-29",21421.68,21582.75,21341.15,21341.15,10100],["2023-11-30",21341.15,21502.21,21180.08,21502.21,2900],["2023-12-01",21421.68,21421.68,21341.15,21421.68,8200],["2023-12-04",21421.68,21743.81,21421.68,21743.81,3600],["2023-12-05",21985.41,21985.41,21743.81,21824.34,500],["2023-12-06",21582.75,21582.75,21421.68,21502.21,6000],["2023-12-07",21582.75,21582.75,20938.49,21421.68,15300],["2023-12-08",21663.28,21743.81,21341.15,21743.81,8300],["2023-12-11",21341.15,21663.28,21180.08,21502.21,7300],["2023-12-12",21663.28,21663.28,21502.21,21582.75,2000],["2023-12-13",21502.21,21663.28,21502.21,21663.28,4300],["2023-12-14",21582.75,21582.75,21582.75,21582.75,3100],["2023-12-15",21582.75,21582.75,21502.21,21582.75,3900],["2023-12-18",22227.01,22227.01,21582.75,21582.75,2400],["2023-12-19",21743.81,21743.81,21743.81,21743.81,0],["2023-12-20",21743.81,21743.81,21743.81,21743.81,1100],["2023-12-21",21743.81,21743.81,21743.81,21743.81,500],["2023-12-22",21582.75,21582.75,21582.75,21582.75,100],["2023-12-25",21502.21,21663.28,21502.21,21663.28,400],["2023-12-26",21582.75,21985.41,21582.75,21985.41,7400],["2023-12-27",21743.81,22146.48,21743.81,22065.94,1000],["2023-12-28",21904.88,21985.41,21743.81,21985.41,4700],["2023-12-29",21824.34,22065.94,21663.28,21985.41,1800],["2024-01-02",21985.41,22065.94,21743.81,21743.81,2500],["2024-01-03",21824.34,22146.48,21824.34,22065.94,2600],["2024-01-04",21985.41,22146.48,21985.41,21985.41,1200],["2024-01-05",21985.41,21985.41,21904.88,21985.41,2000],["2024-01-08",21985.41,22065.94,21985.41,22065.94,9700],["2024-01-09",21985.41,22388.07,21985.41,22227.01,10700],["2024-01-10",22307.54,22388.07,22146.48,22227.01,3400],["2024-01-11",22388.07,22388.07,22307.54,22307.54,1400],["2024-01-12",22388.07,22388.07,22227.01,22227.01,1800],["2024-01-15",22307.54,22388.07,22307.54,22388.07,1600],["2024-01-16",22388.07,22468.61,22388.07,22388.07,5400],["2024-01-17",22227.01,22388.07,22146.48,22388.07,2800],["2024-01-18",22388.07,22468.61,22227.01,22227.01,2300],["2024-01-19",22227.01,22307.54,21904.88,21904.88,12300],["2024-01-22",22388.07,22388.07,22146.48,22146.48,1700],["2024-01-23",22146.48,22388.07,22146.48,22388.07,7700],["2024-01-24",22468.61,22468.61,22468.61,22468.61,1700],["2024-01-25",22468.61,22549.14,22146.48,22468.61,7200],["2024-01-26",22468.61,22629.67,22468.61,22629.67,1600],["2024-01-29",22307.54,22549.14,22307.54,22549.14,900],["2024-01-30",22710.2,22710.2,22468.61,22629.67,6600],["2024-01-31",22951.8,22951.8,22629.67,22790.74,9400],["2024-02-01",22710.2,22790.74,22710.2,22710.2,6600],["2024-02-02",22629.67,22710.2,22549.14,22549.14,4300],["2024-02-05",22388.07,22629.67,22388.07,22549.14,10300],["2024-02-06",22871.27,22871.27,22629.67,22790.74,700],["2024-02-07",22790.74,22951.8,22710.2,22951.8,11600],["2024-02-15",22871.27,23032.33,22871.27,22871.27,3400],["2024-02-16",22871.27,23193.4,22871.27,23112.87,2300],["2024-02-19",21743.81,22951.8,21743.81,22871.27,2600],["2024-02-20",22710.2,22790.74,22549.14,22549.14,5900],["2024-02-21",22710.2,23112.87,22710.2,22951.8,22100],["2024-02-22",22871.27,23032.33,22871.27,23032.33,7800],["2024-02-23",22790.74,22951.8,22790.74,22790.74,5100],["2024-02-26",22790.74,23032.33,22790.74,22871.27,6000],["2024-02-27",22951.8,22951.8,22951.8,22951.8,1000],["2024-02-28",22871.27,22951.8,22871.27,22951.8,8600],["2024-02-29",23032.33,23032.33,22951.8,22951.8,4100],["2024-03-01",23112.87,23112.87,22951.8,23032.33,7200],["2024-03-04",23273.93,23757.13,23273.93,23354.46,35600],["2024-03-05",23515.53,23998.73,23515.53,23515.53,13700],["2024-03-06",23435.0,23515.53,23193.4,23515.53,14200],["2024-03-07",23354.46,23515.53,23354.46,23435.0,6800],["2024-03-08",23998.73,23998.73,23354.46,23435.0,2700],["2024-03-11",23515.53,23515.53,23354.46,23435.0,8000],["2024-03-12",23354.46,23354.46,22710.2,23354.46,2800],["2024-03-13",23354.46,23354.46,23112.87,23112.87,8600],["2024-03-14",23596.06,24159.79,23354.46,23596.06,7900],["2024-03-15",23837.66,24159.79,23757.13,23757.13,12200],["2024-03-18",23676.6,23837.66,23676.6,23676.6,12500],["2024-03-19",23837.66,23837.66,23596.06,23596.06,2500],["2024-03-20",23757.13,23757.13,23676.6,23676.6,3700],["2024-03-21",23757.13,24401.39,23757.13,23837.66,1400],["2024-03-22",24079.26,24079.26,23757.13,23918.19,5000],["2024-03-25",24079.26,24159.79,23837.66,24079.26,15600],["2024-03-26",24079.26,24401.39,24079.26,24159.79,12500],["2024-03-27",24159.79,24723.52,24159.79,24723.52,2900],["2024-03-28",24562.45,24562.45,24079.26,24159.79,9300],["2024-03-29",24159.79,24159.79,24159.79,24159.79,1300],["2024-04-01",24401.39,24562.45,24159.79,24240.32,7600],["2024-04-02",24159.79,24320.86,24159.79,24240.32,1400],["2024-04-03",24240.32,24481.92,24240.32,24320.86,11100],["2024-04-04",24159.79,24562.45,24159.79,24562.45,3700],["2024-04-05",24159.79,24481.92,24159.79,24320.86,1400],["2024-04-08",24240.32,24240.32,24159.79,24159.79,2000],["2024-04-09",23998.73,24481.92,23998.73,24401.39,1000],["2024-04-10",24562.45,24562.45,23998.73,24159.79,2800],["2024-04-11",24159.79,24159.79,23676.6,23676.6,2600],["2024-04-12",23273.93,24079.26,23273.93,23757.13,3500],["2024-04-15",24159.79,24159.79,23676.6,23676.6,2300],["2024-04-16",23596.06,23596.06,22790.74,23112.87,16100],["2024-04-17",23112.87,23515.53,23112.87,23515.53,1500],["2024-04-19",23354.46,23354.46,22710.2,22951.8,10900],["2024-04-22",23032.33,23596.06,23032.33,23515.53,4200],["2024-04-23",23757.13,23757.13,23273.93,23273.93,3000],["2024-04-24",23354.46,23515.53,23354.46,23515.53,2800],["2024-04-25",23435.0,23435.0,23435.0,23435.0,7000],["2024-04-26",23757.13,23757.13,23354.46,23676.6,4700],["2024-05-02",24159.79,24159.79,23676.6,23757.13,2200],["2024-05-03",23757.13,23998.73,23757.13,23998.73,15100],["2024-05-06",23837.66,24240.32,23837.66,24240.32,8900],["2024-05-07",24159.79,24240.32,24159.79,24159.79,8700],["2024-05-08",24079.26,24079.26,23998.73,23998.73,8600],["2024-05-09",23998.73,24079.26,23998.73,23998.73,10500],["2024-05-10",24320.86,25367.78,24320.86,25206.72,18900],["2024-05-13",24965.12,26012.04,24965.12,26012.04,32300],["2024-05-14",26012.04,26092.57,25367.78,25367.78,7400],["2024-05-15",25448.31,25448.31,25287.25,25287.25,6100],["2024-05-16",25609.38,25850.98,25367.78,25448.31,43000],["2024-05-17",25528.85,25689.91,25528.85,25528.85,51500],["2024-05-20",25528.85,25615.38,25096.15,25096.15,20600],["2024-05-21",25442.31,25442.31,24750.0,25009.62,10600],["2024-05-22",24750.0,25009.62,24663.46,24836.54,14300],["2024-05-23",24836.54,25528.85,24230.77,24836.54,55900],["2024-05-24",24836.54,25528.85,24836.54,25269.23,18400],["2024-05-27",25355.77,25355.77,25096.15,25355.77,12000],["2024-05-28",25442.31,25442.31,25096.15,25096.15,19500],["2024-05-29",25182.69,25528.85,25182.69,25269.23,23300],["2024-05-30",25269.23,25442.31,25182.69,25442.31,27500],["2024-05-31",25269.23,25442.31,25269.23,25442.31,6200],["2024-06-03",25442.31,25615.38,25442.31,25528.85,11600],["2024-06-04",25528.85,25788.46,25528.85,25788.46,58200],["2024-06-05",25788.46,25788.46,25615.38,25615.38,10800],["2024-06-06",25615.38,25615.38,25528.85,25528.85,17200],["2024-06-07",25615.38,25788.46,25528.85,25701.92,5300],["2024-06-10",25961.54,28730.77,25701.92,27778.85,64300],["2024-06-11",27778.85,29769.23,27519.23,28125.0,64500],["2024-06-12",28557.69,28817.31,27692.31,28644.23,64800],["2024-06-13",28557.69,28557.69,28125.0,28384.62,27400],["2024-06-14",28384.62,28384.62,27951.92,27951.92,27400],["2024-06-17",27692.31,28298.08,27605.77,28298.08,9600],["2024-06-18",27692.31,27865.38,27605.77,27865.38,10700],["2024-06-19",27692.31,27951.92,27692.31,27951.92,9800],["2024-06-20",27865.38,31153.85,27865.38,29423.08,48200],["2024-06-21",29423.08,29855.77,29250.0,29336.54,28600],["2024-06-24",29336.54,30288.46,28817.31,28817.31,46500],["2024-06-25",29076.92,29250.0,28730.77,28990.38,19900],["2024-06-26",28903.85,29855.77,28817.31,28990.38,33900],["2024-06-27",28817.31,29076.92,28817.31,29076.92,14800],["2024-06-28",29076.92,29076.92,28384.62,28557.69,14400],["2024-07-01",28384.62,28557.69,28125.0,28471.15,21600],["2024-07-02",28557.69,29423.08,28384.62,28471.15,24900],["2024-07-03",28644.23,29163.46,28644.23,29163.46,900],["2024-07-04",28817.31,29163.46,28125.0,28384.62,10200],["2024-07-05",28298.08,28903.85,28125.0,28211.54,7300],["2024-07-08",28298.08,29250.0,28298.08,28384.62,4700],["2024-07-09",28471.15,28471.15,27865.38,28038.46,10400],["2024-07-10",27778.85,28471.15,27692.31,28298.08,7000],["2024-07-11",27951.92,27951.92,27605.77,27605.77,10000],["2024-07-12",27605.77,27865.38,27605.77,27865.38,5100],["2024-07-15",27951.92,27951.92,27432.69,27432.69,7500],["2024-07-16",27605.77,27605.77,27432.69,27432.69,10100],["2024-07-17",27432.69,27432.69,26826.92,27000.0,10400],["2024-07-18",26826.92,27086.54,25961.54,26307.69,10300],["2024-07-19",27000.0,27000.0,26653.85,26826.92,6700],["2024-07-22",26826.92,26826.92,25961.54,26826.92,13300],["2024-07-23",25961.54,26134.62,25961.54,26134.62,10800],["2024-07-24",26134.62,26221.15,26048.08,26221.15,10500],["2024-07-25",26221.15,26221.15,26221.15,26221.15,2100],["2024-07-26",26480.77,26480.77,26480.77,26480.77,400],["2024-07-29",26480.77,27173.08,26394.23,27173.08,5600],["2024-07-30",27173.08,27173.08,26826.92,26826.92,1200],["2024-07-31",27000.0,27000.0,26480.77,26826.92,6200],["2024-08-01",26826.92,26826.92,26048.08,26221.15,16100],["2024-08-02",26134.62,26134.62,26134.62,26134.62,500],["2024-08-05",26134.62,26221.15,25528.85,25528.85,26000],["2024-08-06",25528.85,25961.54,25442.31,25875.0,15900],["2024-08-07",26394.23,26394.23,25528.85,26221.15,15200],["2024-08-08",27086.54,27086.54,25615.38,25615.38,4900],["2024-08-09",25961.54,27173.08,25788.46,25788.46,8400],["2024-08-12",26826.92,26826.92,25875.0,25875.0,1100],["2024-08-13",26740.38,26740.38,26134.62,26134.62,2200],["2024-08-14",26826.92,26826.92,26307.69,26740.38,3600],["2024-08-15",26567.31,26567.31,26480.77,26567.31,800],["2024-08-16",26653.85,26653.85,26394.23,26394.23,3600],["2024-08-19",26653.85,26826.92,26653.85,26826.92,10900],["2024-08-20",27259.62,27259.62,26307.69,26307.69,7400],["2024-08-21",26567.31,26567.31,26567.31,26567.31,0],["2024-08-22",26826.92,27259.62,26653.85,26653.85,6600],["2024-08-23",26826.92,26826.92,26826.92,26826.92,0],["2024-08-26",26826.92,26826.92,26826.92,26826.92,11200],["2024-08-27",26480.77,26826.92,25961.54,26826.92,2800],["2024-08-28",26480.77,26567.31,26480.77,26480.77,19000],["2024-08-29",26480.77,26480.77,26307.69,26480.77,3700],["2024-08-30",26480.77,26480.77,26480.77,26480.77,200],["2024-09-04",26480.77,26826.92,26480.77,26740.38,17700],["2024-09-05",26567.31,26567.31,26480.77,26480.77,2600],["2024-09-06",26480.77,26480.77,26480.77,26480.77,8400],["2024-09-09",26567.31,26740.38,26480.77,26740.38,13100],["2024-09-10",26480.77,26480.77,26480.77,26480.77,4000],["2024-09-11",26048.08,26307.69,26048.08,26307.69,5600],["2024-09-12",26307.69,26307.69,26307.69,26307.69,1000],["2024-09-13",25961.54,26740.38,25961.54,26740.38,600],["2024-09-16",27259.62,27259.62,25961.54,27000.0,2400],["2024-09-17",26048.08,26134.62,26048.08,26048.08,1200],["2024-09-18",26134.62,26221.15,26134.62,26221.15,1100],["2024-09-19",26134.62,26134.62,26134.62,26134.62,300],["2024-09-20",26221.15,26307.69,26221.15,26307.69,3800],["2024-09-23",26221.15,26221.15,26221.15,26221.15,1100],["2024-09-24",26221.15,26221.15,26221.15,26221.15,4800],["2024-09-25",26307.69,26653.85,26221.15,26307.69,5100],["2024-09-26",26307.69,26740.38,26307.69,26740.38,300],["2024-09-27",26567.31,26567.31,26394.23,26394.23,4600],["2024-09-30",26048.08,26221.15,26048.08,26221.15,2700],["2024-10-01",26221.15,26480.77,26134.62,26221.15,13300],["2024-10-02",26221.15,26394.23,26134.62,26134.62,5700],["2024-10-03",26307.69,26307.69,26307.69,26307.69,0],["2024-10-04",26134.62,26134.62,25788.46,26048.08,2600],["2024-10-07",26048.08,26134.62,26048.08,26048.08,16700],["2024-10-08",26048.08,27259.62,25615.38,26826.92,9900],["2024-10-09",25355.77,26740.38,25355.77,26394.23,4100],["2024-10-10",26394.23,26394.23,26048.08,26134.62,12300],["2024-10-11",26221.15,26826.92,26048.08,26048.08,2900],["2024-10-14",26480.77,26480.77,26221.15,26394.23,3300],["2024-10-15",26394.23,26394.23,26048.08,26221.15,2100],["2024-10-16",26221.15,26221.15,25961.54,26221.15,5700],["2024-10-17",26134.62,26134.62,26134.62,26134.62,300],["2024-10-18",26134.62,26134.62,25961.54,25961.54,1100],["2024-10-21",26048.08,26134.62,26048.08,26048.08,1400],["2024-10-22",26048.08,26048.08,26048.08,26048.08,1600],["2024-10-23",26048.08,26048.08,25788.46,25788.46,700],["2024-10-24",25961.54,26221.15,25961.54,26221.15,1000],["2024-10-25",25961.54,25961.54,25875.0,25875.0,3100],["2024-10-28",26394.23,26394.23,25961.54,25961.54,6000],["2024-10-29",26134.62,26134.62,25788.46,26134.62,3200],["2024-10-30",25961.54,26307.69,25788.46,25961.54,5700],["2024-10-31",25961.54,25961.54,25788.46,25961.54,3400],["2024-11-01",25961.54,25961.54,25961.54,25961.54,3600],["2024-11-04",25961.54,25961.54,25269.23,25701.92,22600],["2024-11-05",25788.46,25875.0,25528.85,25528.85,15000],["2024-11-06",26048.08,26048.08,25615.38,25875.0,700],["2024-11-07",25961.54,25961.54,25788.46,25788.46,7000],["2024-11-08",26394.23,26826.92,25961.54,26048.08,31100],["2024-11-11",26394.23,26394.23,25961.54,25961.54,900],["2024-11-12",26826.92,26826.92,26394.23,26394.23,200],["2024-11-13",26394.23,26394.23,25961.54,26307.69,1300],["2024-11-14",26740.38,26740.38,25788.46,25788.46,12700],["2024-11-15",26740.38,26740.38,25788.46,25788.46,8800],["2024-11-18",25875.0,26048.08,25788.46,25788.46,7700],["2024-11-19",25788.46,25788.46,25615.38,25615.38,1200],["2024-11-20",25701.92,25788.46,25701.92,25788.46,1300],["2024-11-21",25788.46,25875.0,25788.46,25875.0,1500],["2024-11-22",25875.0,25961.54,25875.0,25961.54,3100],["2024-11-25",25961.54,26221.15,25961.54,26221.15,4400],["2024-11-26",25961.54,25961.54,25875.0,25875.0,2300],["2024-11-27",25875.0,25875.0,25875.0,25875.0,200],["2024-11-28",26221.15,26221.15,25788.46,25875.0,4100],["2024-11-29",25961.54,26048.08,25875.0,25961.54,9300],["2024-12-02",25875.0,25875.0,25701.92,25875.0,2300],["2024-12-03",25961.54,25961.54,25875.0,25875.0,1300],["2024-12-04",25875.0,25961.54,25788.46,25788.46,3200],["2024-12-05",25961.54,26048.08,25788.46,25875.0,20700],["2024-12-06",25875.0,25961.54,25875.0,25961.54,5800],["2024-12-09",25961.54,26221.15,25961.54,26221.15,2500],["2024-12-10",26048.08,26134.62,26048.08,26048.08,1200],["2024-12-11",25961.54,26048.08,25875.0,25875.0,5500],["2024-12-12",25961.54,26048.08,25875.0,26048.08,6400],["2024-12-13",26394.23,26394.23,26048.08,26221.15,5000],["2024-12-16",26826.92,26826.92,25961.54,26134.62,7500],["2024-12-17",26134.62,26480.77,26134.62,26480.77,1800],["2024-12-18",26394.23,26653.85,26307.69,26480.77,21300],["2024-12-19",26394.23,26567.31,26394.23,26480.77,12000],["2024-12-20",26740.38,26913.46,26480.77,26826.92,11700],["2024-12-23",26826.92,27259.62,26826.92,27173.08,15800],["2024-12-24",27173.08,27259.62,27000.0,27173.08,16100],["2024-12-25",27173.08,27259.62,27173.08,27173.08,14700],["2024-12-26",27000.0,27432.69,27000.0,27173.08,18000],["2024-12-27",27259.62,27259.62,27000.0,27000.0,7600],["2024-12-30",27173.08,27173.08,27086.54,27086.54,5900],["2024-12-31",27259.62,27259.62,27086.54,27086.54,4500],["2025-01-02",27259.62,27259.62,27173.08,27173.08,2400],["2025-01-03",27259.62,27259.62,27259.62,27259.62,0],["2025-01-06",26567.31,27259.62,26567.31,26653.85,4900],["2025-01-07",26740.38,26740.38,26394.23,26394.23,8900],["2025-01-08",26740.38,26740.38,26480.77,26480.77,3700],["2025-01-09",26567.31,26653.85,26567.31,26653.85,3500],["2025-01-10",26740.38,26740.38,26394.23,26394.23,3600],["2025-01-13",26480.77,26480.77,26480.77,26480.77,200],["2025-01-14",26307.69,26480.77,26134.62,26394.23,8300],["2025-01-15",26394.23,26826.92,26394.23,26826.92,3700],["2025-01-16",26653.85,26826.92,26480.77,26826.92,7700],["2025-01-17",26826.92,26826.92,26740.38,26740.38,6900],["2025-01-20",26740.38,27173.08,26740.38,27173.08,5800],["2025-01-21",27173.08,27692.31,27000.0,27000.0,1200],["2025-01-22",27346.15,30980.77,27346.15,29336.54,43100],["2025-01-23",30288.46,31067.31,28644.23,28817.31,25900],["2025-01-24",28557.69,29163.46,28211.54,29076.92,28600],["2025-02-03",29076.92,29076.92,26913.46,27951.92,17800],["2025-02-04",28211.54,28298.08,27778.85,28211.54,13700],["2025-02-05",29769.23,29769.23,28125.0,28644.23,25000],["2025-02-06",29423.08,32798.08,29423.08,32798.08,220100],["2025-02-07",32019.23,35480.77,32019.23,33403.85,108700],["2025-02-10",33836.54,34615.38,30721.15,31586.54,111000],["2025-02-11",32365.38,32365.38,30634.62,31413.46,57300],["2025-02-12",31413.46,32192.31,31240.38,31846.15,31700],["2025-02-13",31240.38,34528.85,31240.38,32451.92,124200],["2025-02-14",32884.62,32884.62,31673.08,32019.23,86200],["2025-02-17",32019.23,32625.0,30461.54,30807.69,58700],["2025-02-18",31153.85,31153.85,30375.0,31153.85,44500],["2025-02-19",31500.0,32451.92,31413.46,32019.23,104800],["2025-02-20",32019.23,32019.23,31586.54,31759.62,27000],["2025-02-21",31673.08,31673.08,31067.31,31240.38,35000],["2025-02-24",31326.92,31326.92,30548.08,30894.23,37500],["2025-02-25",30721.15,32625.0,30548.08,31586.54,69100],["2025-02-26",31846.15,32019.23,31500.0,31673.08,24800],["2025-02-27",31673.08,31846.15,31067.31,31500.0,20200],["2025-02-28",31153.85,31413.46,30894.23,31413.46,45000],["2025-03-03",31240.38,32798.08,31240.38,32625.0,101300],["2025-03-04",32192.31,33490.38,32192.31,32365.38,78400],["2025-03-05",32625.0,32884.62,32192.31,32538.46,27900],["2025-03-06",32451.92,32451.92,31586.54,32278.85,38800],["2025-03-07",31932.69,32192.31,31240.38,31413.46,42300],["2025-03-10",31413.46,31413.46,30894.23,30980.77,27500],["2025-03-11",30288.46,32538.46,30288.46,31932.69,41700],["2025-03-12",31500.0,31586.54,31413.46,31500.0,6200],["2025-03-13",32019.23,32019.23,30980.77,31326.92,22500],["2025-03-14",31326.92,31413.46,30894.23,31067.31,32400],["2025-03-17",31153.85,31326.92,30721.15,31067.31,28100],["2025-03-18",31067.31,31240.38,30721.15,31240.38,8900],["2025-03-19",31586.54,31759.62,30548.08,30980.77,21800],["2025-03-20",30894.23,31240.38,30894.23,31067.31,10300],["2025-03-21",31067.31,31067.31,30894.23,31067.31,8100],["2025-03-24",30980.77,30980.77,30375.0,30461.54,22000],["2025-03-25",30548.08,30807.69,30548.08,30548.08,10200],["2025-03-26",30980.77,30980.77,30548.08,30894.23,8400],["2025-03-27",30980.77,31673.08,30980.77,31586.54,44600],["2025-03-28",31586.54,31586.54,31153.85,31153.85,5300],["2025-03-31",31153.85,31326.92,28644.23,30461.54,24500],["2025-04-01",30375.0,30721.15,30375.0,30461.54,8500],["2025-04-02",30461.54,30634.62,29336.54,30201.92,24100],["2025-04-03",29423.08,29423.08,26221.15,26480.77,124800],["2025-04-04",26394.23,26394.23,24317.31,25788.46,31400],["2025-04-08",26134.62,26134.62,22500.0,23278.85,86600],["2025-04-09",20769.23,23884.62,20423.08,23365.38,72400],["2025-04-10",26653.85,26740.38,24490.38,26740.38,21900],["2025-04-11",25875.0,26826.92,25875.0,26394.23,19700],["2025-04-14",26740.38,26740.38,26307.69,26394.23,13700],["2025-04-15",26567.31,26567.31,25961.54,26394.23,19000],["2025-04-16",26394.23,26826.92,26134.62,26134.62,4700],["2025-04-17",26307.69,26307.69,26134.62,26221.15,2500],["2025-04-18",26653.85,26826.92,26307.69,26567.31,13900],["2025-04-21",26567.31,26826.92,26307.69,26394.23,12700],["2025-04-22",26307.69,26307.69,25528.85,25961.54,22900],["2025-04-23",26740.38,26740.38,25875.0,26480.77,1500],["2025-04-24",26048.08,26653.85,25961.54,26567.31,1200],["2025-04-25",26653.85,26740.38,26134.62,26394.23,2700],["2025-04-28",26913.46,26913.46,25961.54,26480.77,4700],["2025-04-29",26653.85,26740.38,26480.77,26480.77,4600],["2025-05-05",28471.15,28471.15,26394.23,27000.0,4500],["2025-05-06",28298.08,28298.08,26826.92,27000.0,8600],["2025-05-07",26826.92,26913.46,26826.92,26826.92,6900],["2025-05-08",27519.23,27605.77,27000.0,27432.69,13900],["2025-05-09",25096.15,27519.23,25096.15,27259.62,6100],["2025-05-12",27605.77,27605.77,27259.62,27519.23,7900],["2025-05-13",27951.92,27951.92,27519.23,27865.38,11600],["2025-05-14",27692.31,27865.38,27692.31,27865.38,10100],["2025-05-15",27519.23,28038.46,27519.23,27865.38,10200],["2025-05-16",27346.15,27778.85,27259.62,27778.85,5400],["2025-05-19",30115.38,30115.38,27692.31,27692.31,8600],["2025-05-20",27692.31,28471.15,27692.31,27865.38,13800],["2025-05-21",27865.38,27951.92,27778.85,27951.92,4700],["2025-05-22",27865.38,28125.0,27865.38,27865.38,7500],["2025-05-23",28125.0,28125.0,27865.38,27951.92,15800],["2025-05-26",27951.92,28384.62,27865.38,28384.62,16700],["2025-05-27",28125.0,28471.15,28125.0,28298.08,5800],["2025-05-28",28471.15,28730.77,28471.15,28730.77,15500],["2025-05-29",28557.69,28644.23,28557.69,28644.23,5300],["2025-05-30",28644.23,28730.77,28557.69,28557.69,11100],["2025-06-02",28644.23,28644.23,28557.69,28644.23,5000],["2025-06-03",29336.54,29336.54,28644.23,28644.23,3500],["2025-06-04",28471.15,28730.77,28471.15,28557.69,12400],["2025-06-05",28730.77,28730.77,28557.69,28730.77,4600],["2025-06-06",28817.31,28817.31,28730.77,28730.77,3800],["2025-06-09",28817.31,28817.31,28817.31,28817.31,10900],["2025-06-10",28990.38,29250.0,28990.38,29250.0,15900],["2025-06-11",29250.0,29769.23,29076.92,29596.15,6200],["2025-06-12",29855.77,29855.77,29250.0,29336.54,22800],["2025-06-13",29423.08,29423.08,28903.85,28990.38,18700],["2025-06-16",29596.15,29596.15,28903.85,29163.46,84200],["2025-06-17",29336.54,29336.54,28990.38,28990.38,67600],["2025-06-18",29250.0,29250.0,28507.14,28878.57,7600],["2025-06-19",28600.0,28785.71,27950.0,28414.29,17700],["2025-06-20",28228.57,28228.57,27857.14,27950.0,20800],["2025-06-23",27950.0,27950.0,27485.71,27485.71,15700],["2025-06-24",27857.14,28321.43,27671.43,27764.29,8400],["2025-06-25",27857.14,27950.0,27764.29,27950.0,4800],["2025-06-26",28042.86,28414.29,27857.14,27950.0,7700],["2025-06-27",28135.71,28135.71,27857.14,28042.86,8100],["2025-06-30",27950.0,28228.57,27950.0,28042.86,4400],["2025-07-01",28135.71,28228.57,27857.14,28135.71,6000],["2025-07-02",28135.71,28228.57,28135.71,28228.57,7900],["2025-07-03",28228.57,28507.14,28228.57,28228.57,6600],["2025-07-04",28414.29,28507.14,28414.29,28414.29,1700],["2025-07-07",28228.57,28507.14,28228.57,28414.29,6300],["2025-07-08",28414.29,28414.29,28414.29,28414.29,5100],["2025-07-09",28321.43,28600.0,28321.43,28507.14,7700],["2025-07-10",28692.86,28785.71,28507.14,28785.71,10600],["2025-07-11",28692.86,28692.86,28414.29,28507.14,9400],["2025-07-14",28507.14,28507.14,28321.43,28507.14,18000],["2025-07-15",28507.14,28507.14,28321.43,28414.29,8300],["2025-07-16",28321.43,28414.29,27857.14,28414.29,11800],["2025-07-17",28321.43,28414.29,28228.57,28321.43,34900],["2025-07-18",28414.29,28414.29,28321.43,28321.43,10600],["2025-07-21",28228.57,28321.43,28228.57,28228.57,3100],["2025-07-22",28228.57,28228.57,27857.14,27857.14,15900],["2025-07-23",27857.14,28321.43,27857.14,28321.43,16800],["2025-07-24",28321.43,28321.43,28228.57,28228.57,7800],["2025-07-25",28321.43,28321.43,28042.86,28321.43,23900],["2025-07-28",28135.71,28414.29,28135.71,28228.57,10100],["2025-07-29",28321.43,28414.29,28042.86,28135.71,14000],["2025-07-30",28414.29,28692.86,28321.43,28321.43,17600],["2025-07-31",28414.29,28414.29,28321.43,28321.43,30000],["2025-08-01",28414.29,28507.14,28228.57,28414.29,10600],["2025-08-04",28414.29,28692.86,28321.43,28507.14,27000],["2025-08-05",28507.14,28600.0,28414.29,28507.14,10400],["2025-08-06",28600.0,28971.43,28507.14,28971.43,19100],["2025-08-07",29064.29,29714.29,29064.29,29435.71,10400],["2025-08-08",29992.86,30178.57,29435.71,29435.71,19100],["2025-08-11",29528.57,29714.29,29250.0,29435.71,14800],["2025-08-12",29714.29,29714.29,29342.86,29435.71,29800],["2025-08-13",30178.57,32778.57,29714.29,29900.0,25700],["2025-08-14",29900.0,30457.14,29064.29,29714.29,20400],["2025-08-15",29714.29,29900.0,29714.29,29807.14,9800],["2025-08-18",29714.29,30271.43,29714.29,30178.57,22200],["2025-08-19",30178.57,30364.29,29807.14,30178.57,19300],["2025-08-20",29807.14,30178.57,29250.0,29528.57,13400],["2025-08-21",29528.57,29714.29,29528.57,29714.29,8800],["2025-08-22",29714.29,29992.86,29157.14,29250.0,39000],["2025-08-25",29342.86,29342.86,29064.29,29157.14,5200],["2025-08-26",28878.57,29900.0,28878.57,29250.0,2200],["2025-08-27",29250.0,29342.86,29250.0,29250.0,5000],["2025-08-28",29250.0,29621.43,29250.0,29435.71,9500],["2025-08-29",29250.0,29528.57,29250.0,29250.0,49300],["2025-09-03",29621.43,29621.43,29528.57,29621.43,2100],["2025-09-04",29714.29,29714.29,29250.0,29250.0,3600],["2025-09-05",29250.0,29528.57,29250.0,29342.86,8500],["2025-09-08",29250.0,29250.0,28971.43,29250.0,12700],["2025-09-09",29528.57,29528.57,29064.29,29435.71,6900],["2025-09-10",29435.71,29435.71,28878.57,28878.57,15200],["2025-09-11",29250.0,29250.0,28785.71,28785.71,15700],["2025-09-12",29064.29,29342.86,28971.43,28971.43,900],["2025-09-15",29250.0,29435.71,28971.43,29064.29,11800],["2025-09-16",29250.0,29435.71,29250.0,29435.71,4300],["2025-09-17",29435.71,29435.71,29157.14,29157.14,4200],["2025-09-18",29435.71,29435.71,29157.14,29157.14,4400],["2025-09-19",29157.14,29250.0,29157.14,29250.0,1100],["2025-09-22",29435.71,29435.71,28878.57,29064.29,5400],["2025-09-23",29157.14,29157.14,28971.43,29064.29,14400],["2025-09-24",28971.43,29064.29,28971.43,28971.43,15900],["2025-09-25",28971.43,29064.29,28878.57,28971.43,16500],["2025-09-26",29064.29,29250.0,29064.29,29157.14,7700],["2025-09-29",29157.14,29157.14,29157.14,29157.14,3500],["2025-09-30",29342.86,29342.86,28414.29,28414.29,2200],["2025-10-01",28507.14,29064.29,28507.14,28785.71,6100],["2025-10-02",29064.29,29064.29,28785.71,28785.71,2200],["2025-10-03",28600.0,28600.0,28228.57,28414.29,4600],["2025-10-06",28878.57,28971.43,28878.57,28971.43,800],["2025-10-07",28971.43,29250.0,28971.43,29064.29,3200],["2025-10-08",29157.14,29157.14,28785.71,28785.71,1000],["2025-10-09",28878.57,29342.86,28878.57,29342.86,7300],["2025-10-10",29528.57,29528.57,28414.29,29250.0,2200],["2025-10-13",29157.14,29157.14,28785.71,28971.43,1100],["2025-10-14",28971.43,29250.0,28785.71,29250.0,13400],["2025-10-15",29250.0,29342.86,29064.29,29342.86,12100],["2025-10-16",29250.0,29342.86,29157.14,29250.0,12500],["2025-10-17",29435.71,29435.71,29250.0,29342.86,8800],["2025-10-20",29435.71,29528.57,28878.57,29250.0,13300],["2025-10-21",30735.71,30735.71,28785.71,29064.29,10500],["2025-10-22",29157.14,29435.71,29157.14,29157.14,4300],["2025-10-23",29250.0,29250.0,28692.86,29157.14,24800],["2025-10-24",28785.71,28971.43,28692.86,28692.86,5200],["2025-10-27",29157.14,29157.14,28692.86,28878.57,5100],["2025-10-28",29064.29,29064.29,28692.86,28971.43,5300],["2025-10-29",28785.71,29157.14,28785.71,28878.57,2000],["2025-10-30",28878.57,29528.57,28692.86,29528.57,1900],["2025-10-31",29157.14,30178.57,29157.14,29807.14,34600],["2025-11-03",29714.29,30085.71,29621.43,29900.0,8900],["2025-11-04",29714.29,29714.29,29157.14,29250.0,12200],["2025-11-05",29621.43,29714.29,29342.86,29621.43,2400],["2025-11-06",29621.43,29621.43,29621.43,29621.43,800],["2025-11-07",29621.43,29807.14,29250.0,29250.0,7400],["2025-11-10",29250.0,29714.29,29250.0,29714.29,10300],["2025-11-11",29528.57,29528.57,29250.0,29342.86,4200],["2025-11-12",29342.86,29435.71,29250.0,29435.71,5400],["2025-11-13",29435.71,29528.57,29435.71,29528.57,2300],["2025-11-14",29435.71,29528.57,29250.0,29528.57,5700],["2025-11-17",29528.57,29621.43,29435.71,29435.71,5200],["2025-11-18",29621.43,29992.86,29621.43,29992.86,11400],["2025-11-19",29900.0,30642.86,29900.0,30271.43,40800],["2025-11-20",30364.29,30457.14,29992.86,30457.14,7400],["2025-11-21",30271.43,30271.43,29992.86,29992.86,6100],["2025-11-24",30085.71,30178.57,29714.29,30178.57,20200],["2025-11-25",30271.43,30271.43,29807.14,29900.0,4000],["2025-11-26",30085.71,30085.71,30085.71,30085.71,1800],["2025-11-27",29807.14,29992.86,29807.14,29807.14,1400],["2025-11-28",29807.14,29900.0,29714.29,29714.29,3100],["2025-12-01",30085.71,30085.71,29621.43,29807.14,5200],["2025-12-02",29992.86,30085.71,29714.29,29714.29,3400],["2025-12-03",30178.57,30178.57,29900.0,30085.71,2800],["2025-12-04",30085.71,30085.71,30085.71,30085.71,100],["2025-12-05",30085.71,30364.29,30085.71,30271.43,400],["2025-12-08",30271.43,30271.43,29807.14,29807.14,1800],["2025-12-09",29900.0,29900.0,29714.29,29714.29,2100],["2025-12-10",30178.57,30178.57,29714.29,29714.29,2200],["2025-12-11",29714.29,29714.29,29714.29,29714.29,1500],["2025-12-12",29807.14,29807.14,29714.29,29714.29,3200],["2025-12-15",29714.29,29714.29,29714.29,29714.29,3800],["2025-12-16",29900.0,29992.86,29900.0,29992.86,200],["2025-12-17",29807.14,29900.0,29342.86,29714.29,4700],["2025-12-18",29621.43,29714.29,29621.43,29714.29,800],["2025-12-19",29621.43,29621.43,29528.57,29621.43,3900],["2025-12-22",29807.14,29900.0,29714.29,29714.29,8100],["2025-12-23",29807.14,29807.14,29714.29,29714.29,11100],["2025-12-24",29900.0,29900.0,29342.86,29714.29,7500],["2025-12-25",29621.43,29807.14,29621.43,29621.43,3300],["2025-12-26",29250.0,29621.43,29250.0,29621.43,9600],["2025-12-29",29528.57,29528.57,28971.43,29435.71,11800],["2025-12-30",29528.57,29528.57,29157.14,29342.86,3700],["2025-12-31",29528.57,29528.57,29342.86,29342.86,2400],["2026-01-05",29342.86,29528.57,29342.86,29435.71,800],["2026-01-06",29435.71,29435.71,29342.86,29435.71,3300],["2026-01-07",29435.71,29714.29,29435.71,29528.57,3500],["2026-01-08",29714.29,29714.29,28971.43,29435.71,9800],["2026-01-09",29714.29,29714.29,29342.86,29435.71,6300],["2026-01-12",29714.29,29714.29,29528.57,29528.57,4400],["2026-01-13",29621.43,29714.29,29528.57,29621.43,2800],["2026-01-14",29528.57,29621.43,29528.57,29621.43,11400],["2026-01-15",29621.43,30271.43,29621.43,30271.43,24700],["2026-01-16",30642.86,30642.86,30178.57,30178.57,5400],["2026-01-19",30271.43,30271.43,29714.29,29714.29,2600],["2026-01-20",29714.29,30271.43,29714.29,30271.43,5200],["2026-01-21",30178.57,30178.57,29528.57,29528.57,5700],["2026-01-22",29807.14,30271.43,29621.43,30271.43,8400],["2026-01-23",30271.43,30271.43,29807.14,30085.71,1600],["2026-01-26",29900.0,30085.71,29714.29,29992.86,1700],["2026-01-27",30085.71,30085.71,28507.14,29528.57,29400],["2026-01-28",29250.0,29900.0,29250.0,29714.29,4800],["2026-01-29",29807.14,29900.0,29528.57,29621.43,8600],["2026-01-30",30085.71,30178.57,29064.29,29714.29,29000],["2026-02-02",29714.29,29714.29,29342.86,29342.86,9000],["2026-02-03",29714.29,29900.0,29621.43,29714.29,8900],["2026-02-04",29900.0,29900.0,29714.29,29714.29,12700],["2026-02-05",29714.29,30457.14,29714.29,29900.0,10500],["2026-02-06",29714.29,29900.0,29714.29,29714.29,10500],["2026-02-09",30271.43,30271.43,29621.43,29714.29,2900],["2026-02-10",29714.29,29714.29,29621.43,29714.29,4600],["2026-02-11",29807.14,29807.14,29807.14,29807.14,2900],["2026-02-12",29714.29,30085.71,29714.29,29714.29,1500],["2026-02-13",30085.71,30085.71,29714.29,29714.29,4500],["2026-02-23",29807.14,30178.57,29807.14,30178.57,18000],["2026-02-24",30085.71,30642.86,29900.0,30271.43,7000],["2026-02-25",30085.71,30271.43,29900.0,30178.57,3100],["2026-02-26",30178.57,30178.57,30085.71,30085.71,15600],["2026-02-27",30178.57,30271.43,30178.57,30271.43,4900],["2026-03-02",30271.43,31107.14,29900.0,30364.29,28000],["2026-03-03",30178.57,30178.57,29992.86,29992.86,18200],["2026-03-04",30085.71,30921.43,29807.14,29807.14,6700],["2026-03-05",29807.14,30550.0,29807.14,30178.57,35400],["2026-03-06",31478.57,31478.57,30271.43,30271.43,9100],["2026-03-09",30178.57,30178.57,28321.43,29064.29,28700],["2026-03-10",27950.0,30457.14,27950.0,30085.71,1600],["2026-03-11",30364.29,30364.29,28878.57,29250.0,10300],["2026-03-12",29900.0,30085.71,29621.43,29992.86,11700],["2026-03-13",30271.43,30271.43,29714.29,29714.29,3900],["2026-03-16",30271.43,30271.43,29714.29,29900.0,5600],["2026-03-17",30271.43,30271.43,29900.0,29992.86,5200],["2026-03-18",30271.43,30271.43,29900.0,29992.86,6700],["2026-03-19",30085.71,30085.71,29807.14,29807.14,1300],["2026-03-20",29807.14,29807.14,29621.43,29621.43,10000],["2026-03-23",29342.86,29435.71,28971.43,28971.43,9600],["2026-03-24",28971.43,29250.0,28971.43,29250.0,3100],["2026-03-25",29157.14,29435.71,29064.29,29342.86,7100],["2026-03-26",29900.0,29900.0,29250.0,29714.29,5000],["2026-03-27",29807.14,30085.71,29807.14,29992.86,3600],["2026-03-30",29435.71,29435.71,28785.71,28785.71,5000],["2026-03-31",29992.86,29992.86,29714.29,29714.29,800],["2026-04-01",29714.29,29714.29,29250.0,29342.86,3000],["2026-04-02",29621.43,29621.43,29250.0,29342.86,2600],["2026-04-03",29250.0,29342.86,29250.0,29250.0,7600],["2026-04-06",29250.0,29342.86,29250.0,29342.86,10400],["2026-04-07",29528.57,29528.57,29342.86,29342.86,1200],["2026-04-08",29435.71,29435.71,29157.14,29250.0,7500],["2026-04-09",29250.0,29342.86,29157.14,29250.0,3200],["2026-04-10",29250.0,29250.0,28971.43,29157.14,11500],["2026-04-13",29157.14,29250.0,29157.14,29157.14,900],["2026-04-14",29435.71,29435.71,29064.29,29250.0,500],["2026-04-15",29435.71,29435.71,29157.14,29157.14,4300],["2026-04-16",29250.0,29250.0,29250.0,29250.0,1600],["2026-04-17",29250.0,29250.0,29250.0,29250.0,1000],["2026-04-20",28878.57,29157.14,28878.57,29157.14,1200],["2026-04-21",28971.43,29064.29,28785.71,28785.71,8400],["2026-04-22",28878.57,28971.43,28878.57,28971.43,600],["2026-04-23",29064.29,29157.14,28785.71,28785.71,4500],["2026-04-24",28600.0,28971.43,28600.0,28971.43,400],["2026-04-28",28785.71,28785.71,28507.14,28600.0,7000],["2026-04-29",28878.57,29528.57,28878.57,28971.43,4500],["2026-05-04",29435.71,29807.14,29342.86,29807.14,11200],["2026-05-05",29714.29,30457.14,29714.29,30178.57,10600],["2026-05-06",30364.29,30364.29,29714.29,29992.86,4100],["2026-05-07",30364.29,30364.29,29900.0,29900.0,3200],["2026-05-08",29714.29,29714.29,29621.43,29621.43,2600],["2026-05-11",30085.71,30085.71,29900.0,29900.0,2900],["2026-05-12",30085.71,30085.71,29714.29,29714.29,400],["2026-05-13",30085.71,30085.71,29714.29,29807.14,1100],["2026-05-14",29900.0,29900.0,29342.86,29342.86,3800],["2026-05-15",29528.57,29528.57,29435.71,29528.57,1500],["2026-05-18",29435.71,29528.57,29435.71,29528.57,1000],["2026-05-19",29435.71,29992.86,29435.71,29435.71,4800],["2026-05-20",29342.86,29342.86,29250.0,29342.86,3500],["2026-05-21",29435.71,29714.29,29342.86,29714.29,1700],["2026-05-22",29435.71,29621.43,29435.71,29621.43,4800],["2026-05-25",29900.0,29900.0,29435.71,29435.71,200],["2026-05-26",29900.0,29900.0,29435.71,29807.14,8500],["2026-05-27",29900.0,29900.0,29435.71,29900.0,3300],["2026-05-28",29807.14,29807.14,29250.0,29714.29,8900],["2026-05-29",29807.14,29807.14,29528.57,29714.29,900],["2026-06-01",29714.29,29807.14,29435.71,29435.71,4000],["2026-06-02",29714.29,29714.29,29342.86,29342.86,3400],["2026-06-03",29714.29,29714.29,29342.86,29621.43,1500],["2026-06-04",29435.71,29714.29,29435.71,29714.29,900],["2026-06-05",29714.29,29714.29,29621.43,29621.43,2800],["2026-06-08",29714.29,29714.29,29621.43,29621.43,5200],["2026-06-09",29714.29,29807.14,29528.57,29807.14,8500],["2026-06-10",29714.29,29900.0,29714.29,29714.29,7700],["2026-06-11",29900.0,29900.0,29714.29,29807.14,10500],["2026-06-12",29900.0,29900.0,29714.29,29900.0,9000],["2026-06-15",29807.14,29807.14,29621.43,29807.14,2100],["2026-06-16",29807.14,29900.0,29807.14,29900.0,11800],["2026-06-17",29900.0,29992.86,29807.14,29992.86,11100],["2026-06-18",29992.86,29992.86,29900.0,29900.0,11200],["2026-06-19",29900.0,29992.86,29807.14,29807.14,20300],["2026-06-22",30600.0,31800.0,29200.0,30000.0,16000],["2026-06-23",30300.0,30300.0,29600.0,29600.0,800],["2026-06-24",29900.0,30000.0,29600.0,29600.0,5400],["2026-06-25",29600.0,29900.0,29600.0,29600.0,2600],["2026-06-26",29300.0,29300.0,29000.0,29100.0,13100],["2026-06-29",29200.0,29300.0,29100.0,29100.0,3100],["2026-06-30",29800.0,29800.0,28000.0,29000.0,10000],["2026-07-01",28900.0,29100.0,28900.0,29100.0,2000],["2026-07-02",29000.0,29100.0,28900.0,28900.0,2300],["2026-07-03",29100.0,29100.0,29000.0,29000.0,1200],["2026-07-06",29700.0,29700.0,29000.0,29000.0,3000],["2026-07-07",29700.0,29700.0,29100.0,29300.0,3900],["2026-07-08",29600.0,29700.0,29100.0,29600.0,800],["2026-07-09",29700.0,29700.0,29600.0,29600.0,300],["2026-07-10",29700.0,29900.0,29600.0,29700.0,2200],["2026-07-13",30700.0,30700.0,29000.0,29000.0,2300],["2026-07-14",30700.0,30700.0,30100.0,30100.0,200],["2026-07-15",30100.0,30100.0,29200.0,29300.0,5000],["2026-07-16",29300.0,29300.0,29000.0,29100.0,1500],["2026-07-17",29000.0,29200.0,29000.0,29200.0,1600],["2026-07-20",29200.0,29500.0,29100.0,29300.0,3300],["2026-07-21",29000.0,29300.0,29000.0,29300.0,2300],["2026-07-22",29800.0,29800.0,29000.0,29000.0,1100],["2026-07-23",28800.0,29200.0,28800.0,28900.0,4700],["2026-07-24",29000.0,29600.0,28200.0,28700.0,2200],["2026-07-27",29700.0,29700.0,28900.0,28900.0,3000],["2026-07-28",29100.0,29100.0,29100.0,29100.0,700],["2026-07-29",29100.0,29100.0,29100.0,29100.0,100],["2026-07-30",29100.0,29200.0,28900.0,28900.0,7700],["2026-07-31",28800.0,28900.0,28500.0,28700.0,7200],["2026-08-03",28600.0,29600.0,28600.0,29600.0,3800],["2026-08-04",29400.0,29400.0,29200.0,29200.0,1500],["2026-08-05",29000.0,29000.0,29000.0,29000.0,500],["2026-08-06",29200.0,29500.0,29000.0,29500.0,6300],["2026-08-07",29500.0,29500.0,28900.0,29400.0,2400],["2026-08-10",29100.0,29100.0,29000.0,29000.0,1700],["2026-08-11",29400.0,29400.0,29000.0,29000.0,5000],["2026-08-12",29000.0,29300.0,29000.0,29300.0,1600],["2026-08-13",29000.0,29000.0,29000.0,29000.0,1500],["2026-08-14",29100.0,29100.0,29000.0,29000.0,700],["2026-08-17",29000.0,29200.0,29000.0,29000.0,6100],["2026-08-18",29000.0,29200.0,29000.0,29000.0,5000],["2026-08-19",29100.0,29200.0,29100.0,29200.0,1300],["2026-08-20",29000.0,29200.0,29000.0,29200.0,5700],["2026-08-21",29100.0,29200.0,29100.0,29200.0,1800],["2026-08-24",29200.0,29200.0,29200.0,29200.0,2600],["2026-08-25",29300.0,29300.0,29300.0,29300.0,900],["2026-08-26",29300.0,29400.0,29200.0,29400.0,1400],["2026-08-27",29500.0,29500.0,29200.0,29200.0,1900],["2026-08-28",29000.0,29500.0,28900.0,29300.0,2200],["2026-09-03",29300.0,29500.0,29200.0,29200.0,6200],["2026-09-04",29400.0,29400.0,29300.0,29300.0,1500],["2026-09-07",33700.0,33700.0,29300.0,29300.0,3300],["2026-09-08",30000.0,30000.0,29500.0,29500.0,5900],["2026-09-09",29700.0,29700.0,29200.0,29300.0,6000],["2026-09-10",29700.0,29700.0,29600.0,29700.0,1000],["2026-09-11",29700.0,29700.0,29500.0,29600.0,1500],["2026-09-14",29500.0,29700.0,29400.0,29700.0,600],["2026-09-15",29600.0,29600.0,29500.0,29600.0,1100],["2026-09-16",29600.0,29600.0,29600.0,29600.0,100],["2026-09-17",29600.0,29600.0,29500.0,29600.0,900],["2026-09-18",29900.0,29900.0,29600.0,29600.0,200],["2026-09-21",29800.0,29800.0,29500.0,29500.0,2600],["2026-09-22",29500.0,29500.0,29500.0,29500.0,200],["2026-09-23",29500.0,29500.0,29400.0,29500.0,900],["2026-09-24",29900.0,29900.0,29600.0,29600.0,1300],["2026-09-25",29700.0,30000.0,29700.0,29800.0,1300],["2026-09-28",29700.0,29700.0,29500.0,29700.0,600],["2026-09-29",29700.0,29900.0,29600.0,29700.0,2900],["2026-09-30",29500.0,29500.0,29500.0,29500.0,200],["2026-10-01",29500.0,29700.0,29500.0,29500.0,1600],["2026-10-02",29600.0,29700.0,29600.0,29600.0,600],["2026-10-05",29700.0,29900.0,29700.0,29700.0,2800],["2026-10-06",29500.0,29700.0,29500.0,29700.0,2200],["2026-10-07",29900.0,29900.0,29500.0,29900.0,14000],["2026-10-08",29500.0,29800.0,29200.0,29800.0,1100],["2026-10-09",29800.0,29800.0,29800.0,29800.0,100],["2026-10-12",29400.0,29400.0,29400.0,29400.0,1100]]}