{"sym":"TDM","index":false,"bars":[["2016-04-01",4752.89,4752.89,4752.89,4752.89,0],["2016-04-04",4752.89,4752.89,4752.89,4752.89,0],["2016-04-05",6654.04,6654.04,4752.89,4752.89,27500],["2016-04-06",5703.46,5703.46,5703.46,5703.46,0],["2016-04-07",5703.46,5703.46,5703.46,5703.46,0],["2016-04-08",6511.45,6511.45,6511.45,6511.45,100],["2016-04-11",7414.5,7414.5,7366.97,7366.97,400],["2016-04-12",8460.14,8460.14,8460.14,8460.14,1100],["2016-04-13",8555.2,9695.89,8555.2,9695.89,2500],["2016-04-14",10693.99,10693.99,10693.99,10693.99,1500],["2016-04-15",12262.45,12262.45,12262.45,12262.45,300],["2016-04-19",14068.54,14068.54,13973.49,13973.49,600],["2016-04-20",16064.76,16064.76,16064.76,16064.76,100],["2016-04-21",18441.2,18441.2,16635.1,16635.1,800],["2016-04-22",18916.49,18916.49,18916.49,18916.49,800],["2016-04-25",19011.55,19011.55,18536.26,18536.26,300],["2016-04-26",18678.84,18678.84,18678.84,18678.84,0],["2016-04-27",18678.84,18678.84,18678.84,18678.84,0],["2016-04-28",15922.17,15922.17,15922.17,15922.17,200],["2016-04-29",15922.17,15922.17,15922.17,15922.17,0],["2016-05-04",15922.17,15922.17,15922.17,15922.17,0],["2016-05-05",13545.73,13545.73,13545.73,13545.73,400],["2016-05-06",13545.73,13545.73,13545.73,13545.73,0],["2016-05-09",13545.73,13545.73,13545.73,13545.73,0],["2016-05-10",13545.73,13545.73,13545.73,13545.73,0],["2016-05-11",13545.73,13545.73,13545.73,13545.73,0],["2016-05-12",13545.73,13545.73,13545.73,13545.73,0],["2016-05-13",13545.73,13545.73,13545.73,13545.73,0],["2016-05-16",13545.73,13545.73,13545.73,13545.73,0],["2016-05-17",13545.73,13545.73,13545.73,13545.73,0],["2016-05-18",13545.73,13545.73,13545.73,13545.73,0],["2016-05-19",13545.73,13545.73,13545.73,13545.73,0],["2016-05-20",11549.51,11549.51,11549.51,11549.51,100],["2016-05-23",11549.51,11549.51,11549.51,11549.51,0],["2016-05-24",11549.51,11549.51,11549.51,11549.51,0],["2016-05-25",11549.51,11549.51,11549.51,11549.51,0],["2016-05-26",11549.51,11549.51,11549.51,11549.51,0],["2016-05-27",11549.51,11549.51,11549.51,11549.51,0],["2016-05-30",11549.51,11549.51,11549.51,11549.51,0],["2016-05-31",11549.51,11549.51,11549.51,11549.51,0],["2016-06-01",9838.48,9838.48,9838.48,9838.48,100],["2016-06-02",8365.08,8365.08,8365.08,8365.08,200],["2016-06-03",7129.33,7129.33,7129.33,7129.33,200],["2016-06-06",6083.69,6083.69,6083.69,6083.69,30100],["2016-06-07",6986.74,6986.74,6986.74,6986.74,100],["2016-06-08",6986.74,6986.74,6986.74,6986.74,0],["2016-06-09",6986.74,6986.74,6986.74,6986.74,0],["2016-06-10",8032.38,8032.38,8032.38,8032.38,100],["2016-06-13",8032.38,8032.38,8032.38,8032.38,0],["2016-06-14",8032.38,8032.38,8032.38,8032.38,0],["2016-06-15",8032.38,8032.38,8032.38,8032.38,0],["2016-06-16",9220.6,9220.6,9220.6,9220.6,100],["2016-06-17",10551.41,10598.94,10551.41,10598.94,200],["2016-06-20",10598.94,10598.94,10598.94,10598.94,0],["2016-06-21",11644.57,11644.57,11644.57,11644.57,100],["2016-06-22",11644.57,11644.57,11644.57,11644.57,0],["2016-06-23",11644.57,11644.57,11644.57,11644.57,0],["2016-06-24",12357.5,12357.5,12357.5,12357.5,110],["2016-06-27",12357.5,12357.5,12357.5,12357.5,0],["2016-06-28",12357.5,12357.5,12357.5,12357.5,0],["2016-06-29",12357.5,12357.5,12357.5,12357.5,0],["2016-06-30",12357.5,12357.5,12357.5,12357.5,0],["2016-07-01",12357.5,12357.5,12357.5,12357.5,0],["2016-07-04",10503.88,10503.88,10503.88,10503.88,100],["2016-07-05",10503.88,10503.88,10503.88,10503.88,0],["2016-07-06",10503.88,10503.88,10503.88,10503.88,0],["2016-07-07",10503.88,10503.88,10503.88,10503.88,0],["2016-07-08",9078.01,9078.01,9078.01,9078.01,500],["2016-07-11",9078.01,9078.01,9078.01,9078.01,0],["2016-07-12",9078.01,9078.01,9078.01,9078.01,0],["2016-07-13",9078.01,9078.01,9078.01,9078.01,0],["2016-07-14",9078.01,9078.01,9078.01,9078.01,200],["2016-07-15",9078.01,9078.01,9078.01,9078.01,0],["2016-07-18",9078.01,9078.01,9078.01,9078.01,0],["2016-07-19",9078.01,9078.01,9078.01,9078.01,0],["2016-07-20",9078.01,9078.01,9078.01,9078.01,0],["2016-07-21",9078.01,9078.01,9078.01,9078.01,0],["2016-07-22",9078.01,9078.01,9078.01,9078.01,0],["2016-07-25",9078.01,9078.01,9078.01,9078.01,0],["2016-07-26",9078.01,9078.01,9078.01,9078.01,0],["2016-07-27",9078.01,9078.01,9078.01,9078.01,0],["2016-07-28",9078.01,9078.01,9078.01,9078.01,0],["2016-07-29",9078.01,9078.01,9078.01,9078.01,0],["2016-08-01",9078.01,9078.01,9078.01,9078.01,0],["2016-08-02",9078.01,9078.01,9078.01,9078.01,112500],["2016-08-03",9078.01,9078.01,9078.01,9078.01,0],["2016-08-04",9078.01,9078.01,9078.01,9078.01,0],["2016-08-05",9078.01,9078.01,9078.01,9078.01,0],["2016-08-08",9078.01,9078.01,9078.01,9078.01,0],["2016-08-09",9078.01,9078.01,9078.01,9078.01,0],["2016-08-10",9078.01,9078.01,9078.01,9078.01,127750],["2016-08-11",10408.82,10408.82,10408.82,10408.82,200],["2016-08-12",11929.75,11929.75,11929.75,11929.75,100],["2016-08-15",11929.75,11929.75,11929.75,11929.75,63750],["2016-08-16",11929.75,11929.75,11929.75,11929.75,53250],["2016-08-17",13688.31,13688.31,13688.31,13688.31,100],["2016-08-18",13688.31,13688.31,13688.31,13688.31,0],["2016-08-19",13688.31,13688.31,13688.31,13688.31,0],["2016-08-22",13688.31,13688.31,13688.31,13688.31,0],["2016-08-23",13688.31,13688.31,13688.31,13688.31,0],["2016-08-24",13688.31,13688.31,13688.31,13688.31,0],["2016-08-25",13688.31,13688.31,13688.31,13688.31,0],["2016-08-26",13688.31,13688.31,13688.31,13688.31,0],["2016-08-29",15732.05,15732.05,15732.05,15732.05,162],["2016-08-30",15732.05,15732.05,15732.05,15732.05,0],["2016-08-31",15732.05,15732.05,15732.05,15732.05,0],["2016-09-01",15732.05,15732.05,15732.05,15732.05,0],["2016-09-05",15732.05,15732.05,15732.05,15732.05,9],["2016-09-06",15732.05,15732.05,15732.05,15732.05,0],["2016-09-07",15732.05,15732.05,15732.05,15732.05,0],["2016-09-08",13403.14,13403.14,13403.14,13403.14,500],["2016-09-09",11406.93,11406.93,11406.93,11406.93,200],["2016-09-12",9695.89,9695.89,9695.89,9695.89,1800],["2016-09-13",8270.02,8270.02,8270.02,8270.02,400],["2016-09-14",8270.02,8270.02,8270.02,8270.02,100],["2016-09-15",8270.02,8270.02,8270.02,8270.02,0],["2016-09-16",8555.2,8555.2,8555.2,8555.2,2000],["2016-09-19",8555.2,8555.2,8555.2,8555.2,0],["2016-09-20",8555.2,8555.2,8555.2,8555.2,100],["2016-09-21",8555.2,8555.2,8555.2,8555.2,0],["2016-09-22",8555.2,8555.2,8555.2,8555.2,0],["2016-09-23",8555.2,8555.2,8555.2,8555.2,0],["2016-09-26",7414.5,7414.5,7414.5,7414.5,100],["2016-09-27",7129.33,8507.67,7129.33,8507.67,200],["2016-09-28",8079.91,8079.91,8079.91,8079.91,2600],["2016-09-29",8079.91,8079.91,8079.91,8079.91,1002],["2016-09-30",8079.91,8555.2,8079.91,8555.2,3100],["2016-10-03",9268.13,9268.13,9268.13,9268.13,100],["2016-10-04",9505.77,9505.77,9505.77,9505.77,100],["2016-10-05",9505.77,9505.77,9505.77,9505.77,0],["2016-10-06",9505.77,9505.77,9505.77,9505.77,0],["2016-10-07",9505.77,9505.77,9505.77,9505.77,0],["2016-10-10",9505.77,9505.77,9505.77,9505.77,0],["2016-10-11",10931.64,10931.64,10456.35,10456.35,1100],["2016-10-12",10456.35,10456.35,10456.35,10456.35,1000],["2016-10-13",10456.35,10456.35,10456.35,10456.35,0],["2016-10-14",12024.8,12024.8,12024.8,12024.8,200],["2016-10-17",12024.8,12024.8,12024.8,12024.8,0],["2016-10-18",12024.8,12024.8,12024.8,12024.8,0],["2016-10-19",12024.8,12024.8,12024.8,12024.8,0],["2016-10-20",11882.22,11882.22,11882.22,11882.22,100],["2016-10-21",11882.22,11882.22,11882.22,11882.22,0],["2016-10-24",11882.22,11882.22,11882.22,11882.22,0],["2016-10-25",11882.22,11882.22,11882.22,11882.22,0],["2016-10-26",11882.22,11882.22,11882.22,11882.22,0],["2016-10-27",11882.22,11882.22,11882.22,11882.22,0],["2016-10-28",13593.26,13593.26,13593.26,13593.26,100],["2016-10-31",13593.26,13593.26,13593.26,13593.26,0],["2016-11-01",13593.26,13593.26,13593.26,13593.26,0],["2016-11-02",13593.26,13593.26,13593.26,13593.26,0],["2016-11-03",15589.47,15589.47,15589.47,15589.47,100],["2016-11-04",15589.47,15589.47,15589.47,15589.47,0],["2016-11-07",15589.47,15589.47,15589.47,15589.47,0],["2016-11-08",15589.47,15589.47,15589.47,15589.47,0],["2016-11-09",15589.47,15589.47,15589.47,15589.47,0],["2016-11-10",15589.47,15589.47,15589.47,15589.47,0],["2016-11-11",15589.47,15589.47,15589.47,15589.47,0],["2016-11-14",16635.1,17348.04,16635.1,17348.04,200],["2016-11-15",14496.3,14496.3,14496.3,14496.3,200],["2016-11-16",14496.3,14496.3,14496.3,14496.3,0],["2016-11-17",14496.3,14496.3,14496.3,14496.3,0],["2016-11-18",14496.3,14496.3,14496.3,14496.3,0],["2016-11-21",14496.3,14496.3,14496.3,14496.3,0],["2016-11-22",14496.3,14496.3,14496.3,14496.3,0],["2016-11-23",12357.5,12357.5,12357.5,12357.5,100],["2016-11-24",10503.88,10503.88,10503.88,10503.88,100],["2016-11-25",10503.88,10503.88,10503.88,10503.88,0],["2016-11-28",10503.88,10503.88,10503.88,10503.88,0],["2016-11-29",11882.22,11882.22,11882.22,11882.22,200],["2016-11-30",11882.22,11882.22,11882.22,11882.22,0],["2016-12-01",11882.22,11882.22,11882.22,11882.22,0],["2016-12-02",11882.22,11882.22,11882.22,11882.22,0],["2016-12-05",11882.22,11882.22,11882.22,11882.22,0],["2016-12-06",10123.65,10123.65,10123.65,10123.65,100],["2016-12-07",9505.77,9505.77,9505.77,9505.77,110],["2016-12-08",9505.77,9505.77,9505.77,9505.77,0],["2016-12-09",9505.77,9505.77,9505.77,9505.77,0],["2016-12-12",9505.77,9505.77,9505.77,9505.77,0],["2016-12-13",10456.35,10456.35,10456.35,10456.35,100],["2016-12-14",10456.35,10456.35,10456.35,10456.35,0],["2016-12-15",11406.93,11406.93,11406.93,11406.93,100],["2016-12-16",11406.93,11406.93,11406.93,11406.93,0],["2016-12-19",11406.93,11406.93,11406.93,11406.93,0],["2016-12-20",11406.93,11406.93,11406.93,11406.93,0],["2016-12-21",11406.93,11406.93,11406.93,11406.93,0],["2016-12-22",11406.93,11406.93,11406.93,11406.93,0],["2016-12-23",11406.93,11406.93,11406.93,11406.93,0],["2016-12-26",11406.93,11406.93,11406.93,11406.93,0],["2016-12-27",11406.93,11406.93,11406.93,11406.93,0],["2016-12-28",11406.93,11406.93,11406.93,11406.93,0],["2016-12-29",11406.93,11406.93,11406.93,11406.93,0],["2016-12-30",11406.93,11406.93,11406.93,11406.93,0],["2017-01-03",11406.93,11406.93,11406.93,11406.93,0],["2017-01-04",11406.93,11406.93,11406.93,11406.93,0],["2017-01-05",11406.93,11406.93,11406.93,11406.93,0],["2017-01-06",11406.93,11406.93,11406.93,11406.93,0],["2017-01-09",11406.93,11406.93,11406.93,11406.93,0],["2017-01-10",11882.22,11882.22,11882.22,11882.22,300],["2017-01-11",11882.22,11882.22,11882.22,11882.22,0],["2017-01-12",11882.22,11882.22,11882.22,11882.22,0],["2017-01-13",11882.22,11882.22,11882.22,11882.22,0],["2017-01-16",11882.22,11882.22,11882.22,11882.22,0],["2017-01-17",11882.22,11882.22,11882.22,11882.22,0],["2017-01-18",11882.22,11882.22,11882.22,11882.22,0],["2017-01-19",11882.22,11882.22,11882.22,11882.22,0],["2017-01-20",11882.22,11882.22,11882.22,11882.22,0],["2017-01-23",11882.22,11882.22,11882.22,11882.22,0],["2017-01-24",11882.22,11882.22,11882.22,11882.22,3],["2017-01-25",11882.22,11882.22,11882.22,11882.22,0],["2017-02-02",11882.22,11882.22,11882.22,11882.22,0],["2017-02-03",11882.22,11882.22,11882.22,11882.22,0],["2017-02-06",13308.08,13308.08,13308.08,13308.08,100],["2017-02-07",13308.08,13308.08,13308.08,13308.08,0],["2017-02-08",13308.08,13308.08,13308.08,13308.08,0],["2017-02-09",11311.87,11311.87,11311.87,11311.87,500],["2017-02-10",11311.87,11311.87,11311.87,11311.87,0],["2017-02-13",11311.87,11311.87,11311.87,11311.87,0],["2017-02-14",9648.36,9648.36,9648.36,9648.36,1000],["2017-02-15",9648.36,9648.36,9648.36,9648.36,1700],["2017-02-16",11074.23,11074.23,11074.23,11074.23,100],["2017-02-17",12690.21,12690.21,12690.21,12690.21,110],["2017-02-20",12690.21,12690.21,12690.21,12690.21,27],["2017-02-21",12690.21,12690.21,12690.21,12690.21,0],["2017-02-22",12690.21,12690.21,12690.21,12690.21,0],["2017-02-23",12690.21,12690.21,12690.21,12690.21,0],["2017-02-24",12690.21,12690.21,12690.21,12690.21,0],["2017-02-27",12690.21,12690.21,12690.21,12690.21,0],["2017-02-28",10931.64,10931.64,10931.64,10931.64,400],["2017-03-01",10931.64,10931.64,10931.64,10931.64,0],["2017-03-02",9505.77,9505.77,9505.77,9505.77,100],["2017-03-03",9505.77,9505.77,9505.77,9505.77,0],["2017-03-06",9505.77,9505.77,9505.77,9505.77,0],["2017-03-07",9505.77,9505.77,9505.77,9505.77,0],["2017-03-08",9505.77,9505.77,9505.77,9505.77,0],["2017-03-09",9505.77,9505.77,9505.77,9505.77,0],["2017-03-10",9505.77,9505.77,9505.77,9505.77,0],["2017-03-13",9505.77,9505.77,9505.77,9505.77,0],["2017-03-14",9505.77,9505.77,9505.77,9505.77,0],["2017-03-15",9505.77,9505.77,9505.77,9505.77,0],["2017-03-16",9505.77,9505.77,9505.77,9505.77,0],["2017-03-17",10931.64,10931.64,10931.64,10931.64,100],["2017-03-20",10931.64,10931.64,10931.64,10931.64,0],["2017-03-21",12547.62,12547.62,12547.62,12547.62,1200],["2017-03-22",12547.62,12547.62,12547.62,12547.62,20],["2017-03-23",12547.62,12547.62,12547.62,12547.62,0],["2017-03-24",10693.99,10693.99,10693.99,10693.99,1300],["2017-03-27",10693.99,10693.99,10693.99,10693.99,17],["2017-03-28",10693.99,10693.99,10693.99,10693.99,0],["2017-03-29",10693.99,10693.99,10693.99,10693.99,0],["2017-03-30",10693.99,10693.99,10693.99,10693.99,0],["2017-03-31",10693.99,10693.99,10693.99,10693.99,0],["2017-04-03",10693.99,10693.99,10693.99,10693.99,0],["2017-04-04",10693.99,10693.99,10693.99,10693.99,0],["2017-04-05",10693.99,10693.99,10693.99,10693.99,18],["2017-04-07",12262.45,12262.45,12262.45,12262.45,100],["2017-04-10",12262.45,12262.45,12262.45,12262.45,19],["2017-04-11",12262.45,12262.45,12262.45,12262.45,0],["2017-04-12",12262.45,12262.45,12262.45,12262.45,0],["2017-04-13",12357.5,12357.5,12357.5,12357.5,100],["2017-04-14",12357.5,12357.5,12357.5,12357.5,0],["2017-04-17",12357.5,12357.5,12357.5,12357.5,0],["2017-04-18",12357.5,12357.5,12357.5,12357.5,0],["2017-04-19",12357.5,12357.5,12357.5,12357.5,0],["2017-04-20",12357.5,12357.5,12357.5,12357.5,0],["2017-04-21",12357.5,12357.5,12357.5,12357.5,0],["2017-04-24",12357.5,12357.5,12357.5,12357.5,0],["2017-04-25",12357.5,12357.5,12357.5,12357.5,0],["2017-04-26",12357.5,12357.5,12357.5,12357.5,0],["2017-04-27",12357.5,12357.5,12357.5,12357.5,0],["2017-04-28",12357.5,12357.5,12357.5,12357.5,0],["2017-05-03",12357.5,12357.5,12357.5,12357.5,0],["2017-05-04",12357.5,12357.5,12357.5,12357.5,0],["2017-05-05",12357.5,12357.5,12357.5,12357.5,0],["2017-05-08",12357.5,12357.5,12357.5,12357.5,2],["2017-05-09",12357.5,12357.5,12357.5,12357.5,0],["2017-05-10",12357.5,12357.5,12357.5,12357.5,0],["2017-05-11",11882.22,11882.22,11882.22,11882.22,5000],["2017-05-12",11406.93,11406.93,11406.93,11406.93,500],["2017-05-15",11406.93,11406.93,11406.93,11406.93,0],["2017-05-16",9695.89,9695.89,9695.89,9695.89,100],["2017-05-17",9695.89,9695.89,9695.89,9695.89,0],["2017-05-18",9695.89,9695.89,9695.89,9695.89,0],["2017-05-19",8555.2,8555.2,8555.2,8555.2,100],["2017-05-22",9505.77,9505.77,9505.77,9505.77,100],["2017-05-23",9505.77,9505.77,9505.77,9505.77,0],["2017-05-24",9505.77,9505.77,9505.77,9505.77,0],["2017-05-25",9505.77,9505.77,9505.77,9505.77,0],["2017-05-26",9505.77,9505.77,9505.77,9505.77,10000],["2017-05-29",9505.77,9505.77,9505.77,9505.77,0],["2017-05-30",10931.64,10931.64,10931.64,10931.64,100],["2017-05-31",10931.64,10931.64,10931.64,10931.64,0],["2017-06-01",10931.64,10931.64,10931.64,10931.64,0],["2017-06-02",10931.64,10931.64,10931.64,10931.64,0],["2017-06-05",10931.64,10931.64,10931.64,10931.64,0],["2017-06-06",10931.64,10931.64,10931.64,10931.64,0],["2017-06-07",10931.64,10931.64,10931.64,10931.64,0],["2017-06-08",10931.64,10931.64,10931.64,10931.64,0],["2017-06-09",10931.64,10931.64,10931.64,10931.64,0],["2017-06-12",10931.64,10931.64,10931.64,10931.64,0],["2017-06-13",10931.64,10931.64,10931.64,10931.64,0],["2017-06-14",11406.93,11406.93,11406.93,11406.93,200],["2017-06-15",11406.93,11406.93,11406.93,11406.93,0],["2017-06-16",11406.93,11406.93,11406.93,11406.93,100],["2017-06-19",11406.93,12832.79,11406.93,12832.79,600],["2017-06-20",12262.45,12262.45,12262.45,12262.45,0],["2017-06-21",12262.45,12262.45,12262.45,12262.45,0],["2017-06-22",12262.45,12262.45,12262.45,12262.45,0],["2017-06-23",14043.58,14043.58,14043.58,14043.58,100],["2017-06-26",14043.58,14043.58,14043.58,14043.58,0],["2017-06-27",14043.58,14043.58,14043.58,14043.58,0],["2017-06-28",15071.16,15071.16,15071.16,15071.16,100],["2017-06-29",15071.16,15071.16,15071.16,15071.16,0],["2017-06-30",15071.16,15071.16,15071.16,15071.16,0],["2017-07-03",15071.16,15071.16,15071.16,15071.16,0],["2017-07-04",13016.01,13016.01,13016.01,13016.01,100],["2017-07-05",13016.01,13016.01,13016.01,13016.01,0],["2017-07-06",13016.01,13016.01,13016.01,13016.01,0],["2017-07-07",13016.01,13016.01,13016.01,13016.01,0],["2017-07-10",13016.01,13016.01,13016.01,13016.01,0],["2017-07-11",13016.01,13016.01,13016.01,13016.01,0],["2017-07-12",13016.01,13016.01,13016.01,13016.01,0],["2017-07-13",13016.01,13016.01,13016.01,13016.01,0],["2017-07-14",13016.01,13016.01,13016.01,13016.01,0],["2017-07-17",11097.86,11097.86,11097.86,11097.86,1000],["2017-07-18",11097.86,11097.86,11097.86,11097.86,0],["2017-07-19",11097.86,11097.86,11097.86,11097.86,0],["2017-07-20",12741.98,12741.98,12741.98,12741.98,1600],["2017-07-21",14523.12,14591.63,14523.12,14591.63,300],["2017-07-24",16715.29,16715.29,16646.79,16715.29,800],["2017-07-25",19181.48,19181.48,16715.29,18496.43,400],["2017-07-26",19181.48,21099.63,19181.48,21099.63,500],["2017-07-27",23154.79,23154.79,23154.79,23154.79,100],["2017-07-28",23223.29,23223.29,23223.29,23223.29,100],["2017-07-31",23223.29,23223.29,23223.29,23223.29,0],["2017-08-01",22538.24,22538.24,19798.03,19798.03,500],["2017-08-02",18701.94,18701.94,18701.94,18701.94,600],["2017-08-03",15961.73,15961.73,15961.73,15961.73,100],["2017-08-04",13632.55,16715.29,13632.55,16715.29,500],["2017-08-07",15071.16,15071.16,15071.16,15071.16,200],["2017-08-08",15071.16,15071.16,15071.16,15071.16,0],["2017-08-09",15071.16,15071.16,15071.16,15071.16,0],["2017-08-10",15071.16,15071.16,15071.16,15071.16,0],["2017-08-11",17263.33,17263.33,17263.33,17263.33,100],["2017-08-14",17263.33,17263.33,17263.33,17263.33,0],["2017-08-15",14728.64,14728.64,14728.64,14728.64,1110],["2017-08-16",16852.3,16852.3,16852.3,16852.3,100],["2017-08-17",16852.3,16852.3,16852.3,16852.3,0],["2017-08-18",16852.3,16852.3,16852.3,16852.3,0],["2017-08-21",14386.11,14386.11,14386.11,14386.11,1307],["2017-08-22",14386.11,14386.11,14386.11,14386.11,0],["2017-08-23",14386.11,14386.11,14386.11,14386.11,0],["2017-08-24",14386.11,14386.11,14386.11,14386.11,0],["2017-08-25",14386.11,14386.11,14386.11,14386.11,0],["2017-08-28",14386.11,14386.11,14386.11,14386.11,0],["2017-08-29",14386.11,14386.11,14386.11,14386.11,0],["2017-08-30",12330.95,12330.95,12330.95,12330.95,200],["2017-08-31",12330.95,12330.95,12330.95,12330.95,0],["2017-09-01",12330.95,12330.95,12330.95,12330.95,0],["2017-09-05",12330.95,12330.95,12330.95,12330.95,0],["2017-09-06",13701.06,13701.06,13701.06,13701.06,400],["2017-09-07",13701.06,13701.06,13701.06,13701.06,1000],["2017-09-08",13701.06,13701.06,13701.06,13701.06,0],["2017-09-11",13016.01,13016.01,13016.01,13016.01,3000],["2017-09-12",13016.01,13358.53,13016.01,13358.53,1100],["2017-09-13",14043.58,14043.58,14043.58,14043.58,1100],["2017-09-14",14386.11,14386.11,14386.11,14386.11,8700],["2017-09-15",14386.11,14386.11,14386.11,14386.11,5300],["2017-09-18",14386.11,14386.11,14386.11,14386.11,0],["2017-09-19",13701.06,13701.06,13701.06,13701.06,100],["2017-09-20",13358.53,13358.53,13358.53,13358.53,100],["2017-09-21",13427.04,13427.04,13427.04,13427.04,700],["2017-09-22",13701.06,13701.06,13701.06,13701.06,100],["2017-09-25",13701.06,13701.06,13701.06,13701.06,0],["2017-09-26",13701.06,13701.06,13701.06,13701.06,0],["2017-09-27",13701.06,13701.06,13701.06,13701.06,0],["2017-09-28",13701.06,13701.06,13701.06,13701.06,200],["2017-09-29",13701.06,13701.06,13701.06,13701.06,0],["2017-10-02",13701.06,13701.06,13701.06,13701.06,0],["2017-10-03",13016.01,13016.01,13016.01,13016.01,2300],["2017-10-04",13016.01,13701.06,13016.01,13701.06,1000],["2017-10-05",13084.51,13084.51,13084.51,13084.51,0],["2017-10-06",13632.55,13632.55,13632.55,13632.55,500],["2017-10-09",13632.55,13632.55,13632.55,13632.55,0],["2017-10-10",13632.55,13632.55,13632.55,13632.55,0],["2017-10-11",13632.55,13632.55,13632.55,13632.55,0],["2017-10-12",13632.55,13632.55,13632.55,13632.55,0],["2017-10-13",13632.55,13632.55,13632.55,13632.55,0],["2017-10-16",13632.55,13632.55,13632.55,13632.55,0],["2017-10-17",13632.55,13632.55,13632.55,13632.55,0],["2017-10-18",11645.9,11645.9,11645.9,11645.9,2000],["2017-10-19",11645.9,11645.9,11645.9,11645.9,0],["2017-10-20",13358.53,13358.53,13358.53,13358.53,100],["2017-10-23",13701.06,13701.06,13701.06,13701.06,100],["2017-10-24",13701.06,13701.06,13701.06,13701.06,0],["2017-10-25",13701.06,13701.06,13701.06,13701.06,0],["2017-10-26",13701.06,13701.06,13701.06,13701.06,0],["2017-10-27",13016.01,13016.01,13016.01,13016.01,200],["2017-10-30",13016.01,13016.01,13016.01,13016.01,0],["2017-10-31",13016.01,13016.01,13016.01,13016.01,3],["2017-11-01",12330.95,12330.95,12330.95,12330.95,2700],["2017-11-02",12330.95,12330.95,12330.95,12330.95,0],["2017-11-03",12330.95,12330.95,12330.95,12330.95,500],["2017-11-06",11577.39,11577.39,11577.39,11577.39,1100],["2017-11-07",11577.39,11577.39,11577.39,11577.39,100],["2017-11-08",11577.39,11577.39,11577.39,11577.39,100],["2017-11-09",11577.39,11577.39,11577.39,11577.39,100],["2017-11-10",11577.39,11577.39,11577.39,11577.39,0],["2017-11-13",11645.9,11645.9,11577.39,11577.39,3000],["2017-11-14",11303.37,11303.37,11303.37,11303.37,100],["2017-11-15",11303.37,11303.37,11303.37,11303.37,0],["2017-11-16",11577.39,11577.39,11303.37,11303.37,4200],["2017-11-17",11303.37,11303.37,11303.37,11303.37,0],["2017-11-20",12673.48,12947.5,12673.48,12947.5,12500],["2017-11-21",14386.11,14386.11,12947.5,14317.61,2700],["2017-11-22",13632.55,14317.61,13632.55,14317.61,5300],["2017-11-23",14112.09,14386.11,14112.09,14386.11,4500],["2017-11-24",14386.11,14386.11,14386.11,14386.11,4500],["2017-11-27",15345.19,15345.19,15345.19,15345.19,313700],["2017-11-28",15345.19,15345.19,15345.19,15345.19,137250],["2017-11-29",15345.19,15345.19,15345.19,15345.19,0],["2017-11-30",15345.19,15345.19,15345.19,15345.19,0],["2017-12-01",15345.19,15345.19,15345.19,15345.19,13],["2017-12-04",15345.19,15345.19,15345.19,15345.19,0],["2017-12-05",15345.19,15345.19,15345.19,15345.19,1416553],["2017-12-06",14317.61,14317.61,14317.61,14317.61,165000],["2017-12-07",14317.61,14317.61,14317.61,14317.61,0],["2017-12-08",14249.1,16441.27,14249.1,16441.27,15974],["2017-12-11",15413.69,15413.69,15413.69,15413.69,87],["2017-12-12",15413.69,15413.69,15413.69,15413.69,167775],["2017-12-13",13153.02,13153.02,13153.02,13153.02,538597],["2017-12-14",13358.53,14043.58,13358.53,14043.58,5700],["2017-12-15",13701.06,14043.58,13701.06,14043.58,20000],["2017-12-18",13838.07,13838.07,13838.07,13838.07,0],["2017-12-19",13838.07,13838.07,13838.07,13838.07,0],["2017-12-20",13838.07,13838.07,13838.07,13838.07,0],["2017-12-21",12330.95,13221.52,12330.95,13221.52,200],["2017-12-22",12810.49,12810.49,12810.49,12810.49,0],["2017-12-25",13221.52,13221.52,10960.85,13016.01,1381450],["2017-12-26",11714.4,13016.01,11714.4,13016.01,102450],["2017-12-27",12810.49,12810.49,12330.95,12810.49,150975],["2017-12-28",11988.43,11988.43,11988.43,11988.43,500],["2017-12-29",12330.95,12330.95,12330.95,12330.95,100],["2018-01-02",12741.98,13701.06,12741.98,13701.06,31000],["2018-01-03",11988.43,12673.48,11988.43,12193.94,374126],["2018-01-04",12193.94,12673.48,12125.44,12330.95,20565],["2018-01-05",10686.83,13016.01,10686.83,13016.01,9120],["2018-01-08",12330.95,13016.01,11782.91,13016.01,80400],["2018-01-09",13016.01,13016.01,12467.96,12536.47,92610],["2018-01-10",13016.01,13016.01,12741.98,12947.5,12804],["2018-01-11",12875.97,12875.97,12732.9,12732.9,14109],["2018-01-12",12303.7,12875.97,12160.64,12375.23,4300],["2018-01-15",12303.7,12589.83,12232.17,12589.83,6577],["2018-01-16",13233.63,13233.63,13233.63,13233.63,2002],["2018-01-17",13233.63,13233.63,13233.63,13233.63,0],["2018-01-18",13090.57,13090.57,13019.03,13019.03,6000],["2018-01-19",13090.57,13090.57,12160.64,12160.64,4400],["2018-01-22",12232.17,12232.17,12160.64,12160.64,4102],["2018-01-23",12875.97,12875.97,12875.97,12875.97,700],["2018-01-24",12875.97,12875.97,12875.97,12875.97,0],["2018-01-25",12661.37,12661.37,12232.17,12232.17,3752],["2018-01-26",12089.1,12446.77,12089.1,12160.64,15210],["2018-01-29",12160.64,12160.64,12160.64,12160.64,340000],["2018-01-30",12017.57,12017.57,11302.24,11946.04,417700],["2018-01-31",12089.1,12089.1,12089.1,12089.1,320100],["2018-02-01",12089.1,12089.1,12089.1,12089.1,0],["2018-02-02",12375.23,12375.23,12375.23,12375.23,833],["2018-02-05",11802.97,11802.97,11731.44,11731.44,3500],["2018-02-06",11731.44,11731.44,10014.64,11731.44,2210],["2018-02-07",11802.97,11802.97,11802.97,11802.97,414234],["2018-02-08",11802.97,11802.97,11802.97,11802.97,460000],["2018-02-09",11659.9,11802.97,11659.9,11802.97,710200],["2018-02-12",11731.44,11731.44,11731.44,11731.44,420000],["2018-02-13",11731.44,11731.44,11731.44,11731.44,0],["2018-02-21",11731.44,11731.44,11731.44,11731.44,0],["2018-02-22",11731.44,11731.44,11731.44,11731.44,0],["2018-02-23",11731.44,11731.44,11731.44,11731.44,0],["2018-02-26",11731.44,11731.44,11731.44,11731.44,0],["2018-02-27",11731.44,11731.44,11731.44,11731.44,700010],["2018-02-28",12875.97,12875.97,12518.3,12518.3,30600],["2018-03-01",12160.64,12160.64,11159.17,11159.17,3500],["2018-03-02",11802.97,11802.97,11802.97,11802.97,1820005],["2018-03-05",11802.97,11802.97,11802.97,11802.97,0],["2018-03-06",11588.37,11588.37,11516.84,11516.84,6000],["2018-03-07",11802.97,11802.97,11659.9,11802.97,8600],["2018-03-08",12160.64,12160.64,12160.64,12160.64,986200],["2018-03-09",12375.23,12375.23,12160.64,12160.64,900],["2018-03-12",12160.64,12160.64,11445.3,11445.3,12000],["2018-03-13",11659.9,11659.9,11659.9,11659.9,1000000],["2018-03-14",11445.3,12232.17,11087.64,12232.17,11100],["2018-03-15",11230.7,11230.7,11230.7,11230.7,22],["2018-03-16",11230.7,11230.7,11230.7,11230.7,980000],["2018-03-19",11946.04,11946.04,11946.04,11946.04,2202],["2018-03-20",11445.3,11445.3,11445.3,11445.3,2003],["2018-03-21",11445.3,11445.3,11445.3,11445.3,35000],["2018-03-22",11445.3,11445.3,11445.3,11445.3,1720],["2018-03-23",11445.3,11445.3,11445.3,11445.3,1020000],["2018-03-26",11230.7,11230.7,11159.17,11159.17,251000],["2018-03-27",11445.3,11874.5,11445.3,11802.97,6800],["2018-03-28",11802.97,11802.97,11516.84,11516.84,10000],["2018-03-29",11946.04,11946.04,11946.04,11946.04,100],["2018-03-30",11946.04,11946.04,11946.04,11946.04,0],["2018-04-02",12732.9,12732.9,12732.9,12732.9,5300],["2018-04-03",12732.9,12732.9,12732.9,12732.9,0],["2018-04-04",12732.9,12732.9,12732.9,12732.9,0],["2018-04-05",12732.9,12732.9,12732.9,12732.9,5600],["2018-04-06",12661.37,12661.37,12661.37,12661.37,1000],["2018-04-09",12732.9,12732.9,12661.37,12661.37,5400],["2018-04-10",12661.37,12661.37,12661.37,12661.37,0],["2018-04-11",12160.64,12160.64,12160.64,12160.64,5000],["2018-04-12",12160.64,12160.64,12160.64,12160.64,2100],["2018-04-13",12160.64,12160.64,11516.84,11516.84,38700],["2018-04-16",12017.57,12017.57,12017.57,12017.57,0],["2018-04-17",12017.57,12017.57,12017.57,12017.57,0],["2018-04-18",11802.97,11802.97,11802.97,11802.97,100],["2018-04-19",11874.5,11874.5,11802.97,11802.97,3700],["2018-04-20",11802.97,11802.97,11802.97,11802.97,7000],["2018-04-23",10086.17,10086.17,10086.17,10086.17,3000],["2018-04-24",10086.17,10086.17,10086.17,10086.17,0],["2018-04-26",11588.37,11588.37,11588.37,11588.37,1200],["2018-04-27",12661.37,12661.37,12089.1,12089.1,4400],["2018-05-02",12232.17,12232.17,12232.17,12232.17,0],["2018-05-03",12232.17,12232.17,12232.17,12232.17,10000],["2018-05-04",12089.1,12089.1,12089.1,12089.1,400],["2018-05-07",12089.1,12089.1,12089.1,12089.1,0],["2018-05-08",12089.1,12089.1,12089.1,12089.1,0],["2018-05-09",12375.23,12375.23,12375.23,12375.23,100],["2018-05-10",12518.3,12518.3,12518.3,12518.3,100],["2018-05-11",12518.3,12518.3,12518.3,12518.3,100],["2018-05-14",12446.77,12446.77,12446.77,12446.77,100],["2018-05-15",12375.23,12446.77,11802.97,12446.77,1300],["2018-05-16",12160.64,12160.64,11802.97,11802.97,2900],["2018-05-17",12160.64,12160.64,12089.1,12089.1,2000],["2018-05-18",12160.64,12160.64,12160.64,12160.64,100],["2018-05-21",12160.64,12160.64,11802.97,11802.97,200],["2018-05-22",12160.64,12160.64,11230.7,11230.7,17900],["2018-05-23",11516.84,11516.84,11445.3,11445.3,1000],["2018-05-24",11802.97,12160.64,10729.97,10729.97,23000],["2018-05-25",12160.64,12518.3,9871.57,9871.57,26300],["2018-05-28",12375.23,12375.23,10086.17,10157.71,33400],["2018-05-29",11445.3,12089.1,11087.64,11445.3,4934100],["2018-05-30",11802.97,12232.17,11516.84,12160.64,33000],["2018-05-31",12303.7,12303.7,12160.64,12160.64,6100],["2018-06-01",12232.17,12232.17,12232.17,12232.17,1900],["2018-06-04",12375.23,12375.23,12160.64,12160.64,306600],["2018-06-05",12232.17,12232.17,11445.3,11802.97,8800],["2018-06-06",12232.17,12232.17,12160.64,12160.64,600],["2018-06-07",12160.64,12160.64,11802.97,11802.97,39400],["2018-06-08",12232.17,12232.17,12232.17,12232.17,5900],["2018-06-11",12089.1,12089.1,12089.1,12089.1,11600],["2018-06-12",12089.1,12089.1,11802.97,11802.97,54000],["2018-06-13",12089.1,12160.64,11946.04,12160.64,20100],["2018-06-14",12160.64,12160.64,11802.97,12089.1,98030],["2018-06-15",12160.64,12160.64,11802.97,11874.5,35300],["2018-06-18",11588.37,12232.17,10729.97,12232.17,31500],["2018-06-19",11659.9,12160.64,11659.9,11802.97,1233200],["2018-06-20",12089.1,12160.64,11946.04,12160.64,3041000],["2018-06-21",12017.57,12017.57,11302.24,12017.57,14200],["2018-06-22",11802.97,11802.97,11802.97,11802.97,400],["2018-06-25",12089.1,12089.1,12089.1,12089.1,100],["2018-06-26",12089.1,12089.1,11802.97,12089.1,15600],["2018-06-27",12089.1,12160.64,12089.1,12160.64,12700],["2018-06-28",12232.17,12875.97,12232.17,12875.97,30200],["2018-06-29",12375.23,12875.97,12375.23,12875.97,8000],["2018-07-02",12160.64,12160.64,12160.64,12160.64,4000],["2018-07-03",12160.64,12160.64,12160.64,12160.64,4100],["2018-07-04",12160.64,12160.64,12160.64,12160.64,1100],["2018-07-05",12160.64,12160.64,12160.64,12160.64,35900],["2018-07-06",12160.64,12160.64,12160.64,12160.64,0],["2018-07-09",11230.7,11230.7,10372.31,10372.31,20000],["2018-07-10",12160.64,12518.3,12160.64,12518.3,5010000],["2018-07-11",12518.3,12518.3,12518.3,12518.3,20000],["2018-07-12",10801.51,10801.51,10801.51,10801.51,100],["2018-07-13",11302.24,12375.23,11302.24,12089.1,18600],["2018-07-16",11516.84,11516.84,11516.84,11516.84,100],["2018-07-17",11802.97,11802.97,11445.3,11445.3,3000],["2018-07-18",12446.77,12446.77,11516.84,11516.84,200],["2018-07-19",11874.5,11874.5,11874.5,11874.5,1500],["2018-07-20",11874.5,11874.5,11874.5,11874.5,0],["2018-07-23",11802.97,11874.5,10229.24,10229.24,58100],["2018-07-24",11373.77,11946.04,11373.77,11946.04,5016000],["2018-07-25",11802.97,11802.97,11802.97,11802.97,0],["2018-07-26",11874.5,12017.57,11874.5,11946.04,33500],["2018-07-27",12160.64,12160.64,11946.04,11946.04,12500],["2018-07-30",11874.5,11874.5,11874.5,11874.5,1500],["2018-07-31",12017.57,12017.57,11874.5,12017.57,27200],["2018-08-01",10944.57,11159.17,10944.57,11159.17,3002200],["2018-08-02",12446.77,12446.77,12446.77,12446.77,100],["2018-08-03",12446.77,12446.77,12446.77,12446.77,0],["2018-08-06",11159.17,11159.17,11159.17,11159.17,400],["2018-08-07",12017.57,12017.57,11659.9,11659.9,2200],["2018-08-08",12089.1,12089.1,12089.1,12089.1,500],["2018-08-09",11087.64,12089.1,10300.77,12089.1,10200],["2018-08-10",12160.64,12160.64,12160.64,12160.64,3546373],["2018-08-13",12160.64,12160.64,12160.64,12160.64,0],["2018-08-14",12089.1,12303.7,12017.57,12303.7,27700],["2018-08-15",11946.04,12232.17,11946.04,11946.04,6400],["2018-08-16",12232.17,12232.17,12232.17,12232.17,10000],["2018-08-17",12160.64,12303.7,12160.64,12303.7,3100],["2018-08-20",12160.64,12160.64,12160.64,12160.64,11500],["2018-08-21",12232.17,12232.17,12160.64,12160.64,6000],["2018-08-22",12089.1,12089.1,12089.1,12089.1,3000],["2018-08-23",12160.64,12732.9,12160.64,12732.9,11500],["2018-08-24",12446.77,12446.77,12446.77,12446.77,2100],["2018-08-27",12518.3,12661.37,12518.3,12661.37,14700],["2018-08-28",12661.37,12661.37,12661.37,12661.37,1000],["2018-08-29",12732.9,12732.9,12518.3,12518.3,7700],["2018-08-30",12661.37,12661.37,12661.37,12661.37,126000],["2018-08-31",12732.9,12875.97,12732.9,12875.97,54400],["2018-09-04",13233.63,14664.3,13233.63,14163.56,16200],["2018-09-05",14235.1,14235.1,14235.1,14235.1,100],["2018-09-06",13948.96,13948.96,13877.43,13877.43,28000],["2018-09-07",12875.97,13448.23,12875.97,12875.97,23500],["2018-09-10",13019.03,13019.03,13019.03,13019.03,0],["2018-09-11",13948.96,13948.96,13948.96,13948.96,9000],["2018-09-12",13948.96,13948.96,13948.96,13948.96,17000],["2018-09-13",12875.97,13877.43,12875.97,13877.43,9000],["2018-09-14",13948.96,13948.96,13948.96,13948.96,26500],["2018-09-17",14306.63,14306.63,13948.96,13948.96,2800],["2018-09-18",14235.1,14235.1,13948.96,14235.1,5000],["2018-09-19",14306.63,14306.63,14306.63,14306.63,29000],["2018-09-20",14306.63,14306.63,13591.3,13591.3,33500],["2018-09-21",13805.9,14306.63,13805.9,14306.63,27500],["2018-09-24",13948.96,14306.63,13948.96,14306.63,6300],["2018-09-25",14306.63,14306.63,13948.96,14306.63,34500],["2018-09-26",14092.03,14092.03,14092.03,14092.03,0],["2018-09-27",14306.63,14306.63,14306.63,14306.63,19800],["2018-09-28",14306.63,14306.63,13948.96,13948.96,89000],["2018-10-01",13948.96,13948.96,13948.96,13948.96,500],["2018-10-02",13591.3,13948.96,13591.3,13948.96,10000],["2018-10-03",13734.36,14020.5,13734.36,14020.5,10000],["2018-10-04",13805.9,13948.96,13805.9,13948.96,22500],["2018-10-05",13948.96,14664.3,13948.96,14306.63,75700],["2018-10-08",14092.03,14449.7,14092.03,14449.7,36100],["2018-10-09",14664.3,15021.96,13948.96,14306.63,27000],["2018-10-10",14092.03,15021.96,14092.03,14807.36,4100],["2018-10-11",14664.3,14664.3,13948.96,13948.96,3500],["2018-10-12",13948.96,14235.1,13948.96,14235.1,2500],["2018-10-15",14306.63,14306.63,14306.63,14306.63,13000],["2018-10-24",16094.96,16094.96,14163.56,15021.96,20030],["2018-10-25",14020.5,14449.7,14020.5,14306.63,3400],["2018-10-26",14378.16,14378.16,14378.16,14378.16,10],["2018-10-29",14378.16,14378.16,14092.03,14092.03,1960],["2018-10-30",14092.03,14092.03,13305.17,13376.7,360],["2018-10-31",14020.5,14020.5,13376.7,13376.7,2100],["2018-11-01",13519.77,13877.43,13519.77,13805.9,4050],["2018-11-02",13805.9,13805.9,13770.13,13770.13,301800],["2018-11-05",13805.9,13805.9,13591.3,13591.3,1012400],["2018-11-06",13805.9,13877.43,13591.3,13627.06,146470],["2018-11-07",13662.83,13948.96,13662.83,13948.96,600],["2018-11-08",13662.83,14092.03,13662.83,13948.96,22460],["2018-11-09",13662.83,13662.83,13662.83,13662.83,1500],["2018-11-12",13662.83,13877.43,13662.83,13841.66,3430],["2018-11-13",13662.83,13698.6,13662.83,13662.83,14840],["2018-11-14",13662.83,13948.96,13662.83,13841.66,5190],["2018-11-15",13805.9,13805.9,13734.36,13770.13,8140],["2018-11-16",13877.43,13877.43,13662.83,13662.83,3970],["2018-11-19",13662.83,13662.83,13591.3,13591.3,11800],["2018-11-20",13305.17,13805.9,13305.17,13805.9,3100],["2018-11-21",13805.9,13805.9,13662.83,13662.83,10330],["2018-11-22",13805.9,13948.96,13734.36,13734.36,41420],["2018-11-23",13913.2,13913.2,13662.83,13662.83,9540],["2018-11-26",14020.5,14020.5,13662.83,13877.43,13120],["2018-11-27",13734.36,13805.9,13591.3,13591.3,19590],["2018-11-28",13591.3,13662.83,13519.77,13662.83,9610],["2018-11-29",14020.5,14020.5,12947.5,13305.17,8950],["2018-11-30",14235.1,14235.1,12947.5,13090.57,13390],["2018-12-03",13591.3,13948.96,13233.63,13948.96,2860],["2018-12-04",13376.7,13948.96,13376.7,13805.9,34230],["2018-12-05",13805.9,13948.96,13805.9,13805.9,2440],["2018-12-06",13591.3,13805.9,13591.3,13662.83,19630],["2018-12-07",13662.83,13734.36,13662.83,13662.83,10190],["2018-12-10",13734.36,13734.36,13734.36,13734.36,20080],["2018-12-11",13805.9,13805.9,13805.9,13805.9,720],["2018-12-12",13805.9,13805.9,13734.36,13734.36,34500],["2018-12-13",13948.96,13948.96,13734.36,13877.43,21250],["2018-12-14",13805.9,13805.9,13734.36,13734.36,11480],["2018-12-17",13805.9,13805.9,13734.36,13734.36,870],["2018-12-18",13948.96,13948.96,13734.36,13734.36,710],["2018-12-19",13734.36,13734.36,13591.3,13591.3,4780],["2018-12-20",13805.9,13805.9,13662.83,13662.83,3320],["2018-12-21",13877.43,13877.43,13877.43,13877.43,10],["2018-12-24",13627.06,13913.2,13627.06,13627.06,21660],["2018-12-25",13877.43,13877.43,13877.43,13877.43,1500],["2018-12-26",13734.36,14735.83,13734.36,14735.83,15100],["2018-12-27",14235.1,15021.96,13948.96,15021.96,59440],["2018-12-28",15320.91,15320.91,14648.28,15021.96,15560],["2019-01-02",14947.23,14947.23,14274.6,14872.49,1060],["2019-01-03",14872.49,14872.49,14872.49,14872.49,0],["2019-01-04",14199.86,14199.86,14199.86,14199.86,1000],["2019-01-07",14199.86,14797.75,14199.86,14797.75,1010],["2019-01-08",14274.6,14723.02,14237.23,14723.02,15290],["2019-01-09",14723.02,14723.02,14311.97,14573.54,2060],["2019-01-10",14648.28,14648.28,14349.34,14349.34,1030],["2019-01-11",14349.34,14349.34,14349.34,14349.34,4230],["2019-01-14",14349.34,14349.34,14349.34,14349.34,10],["2019-01-15",14274.6,14311.97,14125.13,14311.97,60610],["2019-01-16",14311.97,14311.97,14311.97,14311.97,10],["2019-01-17",14311.97,14386.7,14311.97,14386.7,9590],["2019-01-18",14424.07,14424.07,14274.6,14274.6,2810],["2019-01-21",14274.6,14274.6,14274.6,14274.6,810],["2019-01-22",14274.6,14274.6,13826.18,14274.6,2810],["2019-01-23",14199.86,14199.86,14199.86,14199.86,420890],["2019-01-24",14573.54,14723.02,14125.13,14125.13,9630],["2019-01-25",14199.86,14199.86,14050.39,14050.39,6320],["2019-01-28",14274.6,14573.54,14274.6,14573.54,48200],["2019-01-29",14498.81,14573.54,14424.07,14573.54,407850],["2019-01-30",14573.54,14648.28,14573.54,14573.54,37520],["2019-01-31",14573.54,14723.02,14573.54,14648.28,13110],["2019-02-01",14648.28,14648.28,14648.28,14648.28,3000],["2019-02-11",14648.28,14797.75,14648.28,14648.28,28250],["2019-02-12",14648.28,14723.02,14648.28,14648.28,12790],["2019-02-13",14835.12,15619.85,14835.12,15545.11,241730],["2019-02-14",15619.85,16030.9,15619.85,15993.53,473140],["2019-02-15",16292.48,16441.95,16068.27,16292.48,182490],["2019-02-18",16292.48,16292.48,16068.27,16105.64,233000],["2019-02-19",16143.0,17226.68,16068.27,17002.47,1154360],["2019-02-20",17189.31,17899.3,17114.57,17376.15,280530],["2019-02-21",17488.25,17562.99,17039.84,17189.31,302790],["2019-02-22",17189.31,17787.2,16965.1,17562.99,554260],["2019-02-25",17562.99,17899.3,17562.99,17899.3,322870],["2019-02-26",17936.67,18198.25,17712.46,18160.88,343280],["2019-02-27",18160.88,19244.55,18011.41,19057.71,1008260],["2019-02-28",19431.39,19655.6,18758.77,18945.61,425230],["2019-03-01",18945.61,19281.92,18684.03,19057.71,551910],["2019-03-04",19394.02,19394.02,18684.03,18796.14,421780],["2019-03-05",18833.5,19655.6,18796.14,19356.66,437420],["2019-03-06",19431.39,19618.23,19281.92,19431.39,244820],["2019-03-07",19207.18,19879.81,19207.18,19431.39,342560],["2019-03-08",19057.71,19506.13,18908.24,19506.13,179650],["2019-03-11",19805.07,19805.07,19431.39,19506.13,282200],["2019-03-12",19506.13,19543.5,19431.39,19431.39,249190],["2019-03-13",19431.39,19580.87,19431.39,19431.39,577960],["2019-03-14",19431.39,20776.64,19207.18,20402.96,2526650],["2019-03-15",20552.43,21150.32,20365.59,20926.12,754640],["2019-03-18",20926.12,21225.06,20926.12,21150.32,673870],["2019-03-19",21150.32,21524.0,20926.12,21374.53,640310],["2019-03-20",21299.8,21449.27,20926.12,21374.53,505790],["2019-03-21",21374.53,21822.95,21374.53,21374.53,370520],["2019-03-22",21374.53,21673.48,20926.12,21524.0,204210],["2019-03-25",21374.53,21374.53,20552.43,21075.59,1126490],["2019-03-26",20926.12,21299.8,20926.12,21299.8,537210],["2019-03-27",21337.16,21374.53,21225.06,21299.8,1012630],["2019-03-28",21075.59,22757.15,21000.85,22420.84,741820],["2019-03-29",22420.84,22495.57,21897.69,22346.1,715820],["2019-04-01",22383.47,22383.47,21897.69,22047.16,170760],["2019-04-02",21785.58,22420.84,21785.58,22271.37,302760],["2019-04-03",22346.1,22607.68,22121.89,22570.31,479270],["2019-04-04",22607.68,22943.99,22420.84,22869.25,295930],["2019-04-05",22869.25,22869.25,21972.42,22047.16,533010],["2019-04-08",22047.16,22420.84,21673.48,22308.73,394410],["2019-04-09",22645.05,22645.05,21000.85,21449.27,166550],["2019-04-10",21000.85,21673.48,21000.85,21598.74,354640],["2019-04-11",21598.74,21822.95,21000.85,21524.0,283920],["2019-04-12",21449.27,21524.0,20029.28,21299.8,395870],["2019-04-16",20776.64,21374.53,20627.17,21374.53,84130],["2019-04-17",21374.53,21524.0,21075.59,21075.59,87470],["2019-04-18",21075.59,21225.06,21000.85,21000.85,202350],["2019-04-19",21000.85,21299.8,20926.12,21225.06,40060],["2019-04-22",21225.06,21225.06,20926.12,21187.69,32530],["2019-04-23",21225.06,21225.06,20776.64,21150.32,43910],["2019-04-24",21150.32,22047.16,21000.85,21524.0,234570],["2019-04-25",21748.21,21748.21,21374.53,21524.0,23420],["2019-04-26",21673.48,22271.37,21524.0,22121.89,192940],["2019-05-02",22121.89,22570.31,22121.89,22383.47,87180],["2019-05-03",22420.84,22420.84,21598.74,21673.48,26860],["2019-05-06",21673.48,22047.16,21449.27,21897.69,28750],["2019-05-07",22047.16,22047.16,21299.8,21411.9,198140],["2019-05-08",21299.8,21636.11,21299.8,21411.9,34790],["2019-05-09",21411.9,21598.74,21337.16,21449.27,15960],["2019-05-10",21449.27,21673.48,21299.8,21486.64,11010],["2019-05-13",21822.95,21822.95,21299.8,21337.16,48920],["2019-05-14",21299.8,21486.64,20963.48,21337.16,220300],["2019-05-15",21673.48,21673.48,21225.06,21299.8,100450],["2019-05-16",21299.8,21337.16,20776.64,20776.64,251220],["2019-05-17",21075.59,21075.59,20328.23,20365.59,198650],["2019-05-20",20365.59,20926.12,20290.86,20701.91,39140],["2019-05-21",20701.91,20701.91,20253.49,20402.96,27350],["2019-05-22",20290.86,20926.12,20290.86,20589.8,167050],["2019-05-23",20627.17,20701.91,20552.43,20627.17,13600],["2019-05-24",20552.43,20701.91,20515.07,20589.8,113950],["2019-05-27",20589.8,20888.75,20515.07,20627.17,21680],["2019-05-28",20627.17,21000.85,20552.43,20851.38,250340],["2019-05-29",21075.59,22047.16,20851.38,21673.48,388580],["2019-05-30",22047.16,22047.16,21673.48,21822.95,148610],["2019-05-31",21673.48,21822.95,21374.53,21374.53,83970],["2019-06-03",21299.8,21299.8,20776.64,20926.12,143130],["2019-06-04",20926.12,21673.48,20926.12,21225.06,41550],["2019-06-05",21225.06,21299.8,20926.12,21075.59,65520],["2019-06-06",21299.8,21449.27,21038.22,21449.27,65040],["2019-06-07",21449.27,22943.99,21449.27,22943.99,926500],["2019-06-10",23317.67,23392.41,22943.99,23168.2,349600],["2019-06-11",23168.2,24177.14,23018.73,23915.56,387290],["2019-06-12",23915.56,23915.56,23541.88,23915.56,229490],["2019-06-13",23915.56,23915.56,23616.62,23616.62,185920],["2019-06-14",23616.62,23878.19,23242.94,23242.94,189820],["2019-06-17",23242.94,23616.62,23168.2,23579.25,185180],["2019-06-18",23915.56,23915.56,23317.67,23691.35,89610],["2019-06-19",23840.82,24662.92,23840.82,23840.82,466570],["2019-06-20",23840.82,24065.03,23317.67,23803.46,180790],["2019-06-21",23803.46,23840.82,23467.14,23691.35,83450],["2019-06-24",23691.35,24513.45,23541.88,24289.24,255010],["2019-06-25",24289.24,24662.92,23766.09,23878.19,184790],["2019-06-26",23878.19,24214.5,23766.09,23990.3,99870],["2019-06-27",23952.93,24625.55,23691.35,24065.03,187010],["2019-06-28",23915.56,24139.77,23691.35,23878.19,169830],["2019-07-01",23915.56,24289.24,23915.56,24139.77,83060],["2019-07-02",24214.5,25298.18,24214.5,24887.13,379610],["2019-07-03",25036.6,25036.6,24662.92,24737.66,139490],["2019-07-04",24737.66,25036.6,24737.66,24999.23,155710],["2019-07-05",24961.87,24999.23,23541.88,23541.88,650590],["2019-07-08",23317.67,23840.82,22794.52,23840.82,301910],["2019-07-09",23541.88,23766.09,23205.57,23317.67,100330],["2019-07-10",23317.67,23728.72,22943.99,23317.67,136900],["2019-07-11",23691.35,23691.35,23168.2,23168.2,176430],["2019-07-12",23168.2,23392.41,23093.46,23093.46,116670],["2019-07-15",23018.73,23317.67,23018.73,23093.46,97160],["2019-07-16",23093.46,23653.98,23093.46,23541.88,120290],["2019-07-17",23616.62,23616.62,23168.2,23168.2,107680],["2019-07-18",23168.2,23541.88,23093.46,23541.88,105330],["2019-07-19",23766.09,24550.82,23541.88,24363.98,528640],["2019-07-22",24588.19,24662.92,24102.4,24363.98,107330],["2019-07-23",24438.71,24438.71,24065.03,24363.98,301130],["2019-07-24",24363.98,24363.98,24139.77,24251.87,212520],["2019-07-25",24289.24,24961.87,24289.24,24289.24,455990],["2019-07-26",23952.93,24177.14,23093.46,23840.82,137820],["2019-07-29",23840.82,23840.82,23093.46,23355.04,427160],["2019-07-30",23242.94,23280.3,22047.16,22420.84,425930],["2019-07-31",21822.95,23093.46,21822.95,22869.25,143620],["2019-08-01",22794.52,23541.88,22645.05,23541.88,1406920],["2019-08-02",23168.2,23392.41,23018.73,23093.46,193960],["2019-08-05",22794.52,23093.46,22458.21,23018.73,242490],["2019-08-06",22420.84,23467.14,22420.84,23168.2,1547950],["2019-08-07",23168.2,24289.24,23168.2,24289.24,463070],["2019-08-08",24625.55,24625.55,24027.66,24214.5,164610],["2019-08-09",24289.24,25410.28,24289.24,24662.92,242750],["2019-08-12",24662.92,24662.92,24139.77,24177.14,91840],["2019-08-13",23990.3,24737.66,23541.88,24177.14,181290],["2019-08-14",24177.14,24662.92,24139.77,24177.14,150480],["2019-08-15",23579.25,24289.24,23579.25,24177.14,78810],["2019-08-16",24177.14,24177.14,23728.72,23766.09,162930],["2019-08-19",23728.72,23990.3,23616.62,23766.09,105960],["2019-08-20",24214.5,24214.5,23093.46,23168.2,256300],["2019-08-21",23168.2,23467.14,23018.73,23317.67,296690],["2019-08-22",23168.2,23467.14,23130.83,23168.2,91730],["2019-08-23",23168.2,23242.94,23018.73,23168.2,34880],["2019-08-26",22869.25,23467.14,22869.25,23467.14,81490],["2019-08-27",23467.14,24027.66,23130.83,23168.2,375100],["2019-08-28",23429.78,23429.78,22869.25,22869.25,124370],["2019-08-29",22869.25,23130.83,22570.31,22869.25,71130],["2019-08-30",22794.52,23093.46,22794.52,23018.73,121970],["2019-09-03",22943.99,23056.09,22719.78,23018.73,31390],["2019-09-04",23018.73,23168.2,22794.52,23018.73,45620],["2019-09-05",22869.25,23093.46,22869.25,23018.73,61570],["2019-09-06",23392.41,23392.41,22906.62,22906.62,64610],["2019-09-09",23018.73,23018.73,22831.89,22943.99,22600],["2019-09-10",22943.99,23056.09,22831.89,22943.99,83130],["2019-09-11",23018.73,23130.83,22645.05,22943.99,155590],["2019-09-12",22645.05,22906.62,21822.95,21822.95,246990],["2019-09-13",22645.05,22645.05,21822.95,21822.95,139420],["2019-09-16",21822.95,22047.16,21524.0,21524.0,212980],["2019-09-17",21524.0,21673.48,21337.16,21561.37,63440],["2019-09-18",21561.37,21598.74,21374.53,21449.27,26420],["2019-09-19",21337.16,21636.11,21299.8,21598.74,72660],["2019-09-20",21337.16,21636.11,21225.06,21524.0,95050],["2019-09-23",21112.96,21486.64,21112.96,21262.43,57800],["2019-09-24",21299.8,21299.8,21112.96,21225.06,51160],["2019-09-25",21150.32,21524.0,21112.96,21524.0,41560],["2019-09-26",22121.89,22121.89,21337.16,21598.74,58390],["2019-09-27",21374.53,21374.53,21075.59,21187.69,95140],["2019-09-30",21075.59,21449.27,20926.12,21225.06,81540],["2019-10-01",21524.0,21524.0,21150.32,21299.8,38160],["2019-10-02",21262.43,21524.0,21150.32,21299.8,76820],["2019-10-03",21150.32,21299.8,21112.96,21262.43,49960],["2019-10-04",21486.64,21486.64,21150.32,21449.27,47540],["2019-10-07",21187.69,21374.53,21075.59,21150.32,36610],["2019-10-08",21486.64,21486.64,20814.01,20851.38,395390],["2019-10-09",21112.96,21112.96,20776.64,20926.12,12800],["2019-10-10",20926.12,20926.12,20701.91,20814.01,21460],["2019-10-11",20776.64,20851.38,20552.43,20851.38,41540],["2019-10-14",20627.17,20851.38,20402.96,20402.96,72800],["2019-10-15",20402.96,20888.75,20328.23,20552.43,36860],["2019-10-16",21000.85,21000.85,20701.91,20888.75,8140],["2019-10-17",20926.12,20926.12,20552.43,20552.43,92880],["2019-10-18",20477.7,20701.91,20402.96,20701.91,34420],["2019-10-21",20701.91,20701.91,20365.59,20552.43,30840],["2019-10-22",20552.43,20552.43,19506.13,20178.75,55220],["2019-10-23",19506.13,20402.96,19506.13,20402.96,89390],["2019-10-24",20178.75,20402.96,19954.55,20365.59,16380],["2019-10-25",20328.23,20328.23,20029.28,20178.75,27980],["2019-10-28",20178.75,20253.49,20104.02,20178.75,8500],["2019-10-29",20178.75,20253.49,20141.39,20141.39,20060],["2019-10-30",20477.7,20477.7,20104.02,20178.75,4660],["2019-10-31",20178.75,20402.96,20066.65,20104.02,17780],["2019-11-01",20104.02,20104.02,19730.34,19730.34,19800],["2019-11-04",19730.34,20178.75,19319.29,19319.29,131280],["2019-11-05",19319.29,19431.39,19057.71,19356.66,79850],["2019-11-06",19356.66,19655.6,19281.92,19319.29,26340],["2019-11-07",19356.66,20290.86,19319.29,20178.75,68920],["2019-11-08",20178.75,20216.12,19580.87,19842.44,23100],["2019-11-11",20029.28,20029.28,19655.6,19655.6,34160],["2019-11-12",19991.91,19991.91,19431.39,19954.55,13670],["2019-11-13",19954.55,19954.55,19692.97,19879.81,4320],["2019-11-14",19580.87,19917.18,19431.39,19805.07,15390],["2019-11-15",19805.07,20029.28,19730.34,19805.07,12230],["2019-11-18",19805.07,19991.91,19132.45,19132.45,121140],["2019-11-19",19132.45,19431.39,19132.45,19431.39,23550],["2019-11-20",19730.34,19730.34,19431.39,19431.39,58390],["2019-11-21",19431.39,19431.39,19169.82,19281.92,22490],["2019-11-22",19319.29,19580.87,18833.5,18833.5,259530],["2019-11-25",18982.98,18982.98,18721.4,18721.4,41480],["2019-11-26",18796.14,18982.98,18684.03,18684.03,67970],["2019-11-27",18684.03,19281.92,18534.56,18833.5,380390],["2019-11-28",18684.03,19169.82,18684.03,19169.82,16040],["2019-11-29",19244.55,20104.02,19169.82,20104.02,27960],["2019-12-02",20104.02,20104.02,19431.39,19805.07,62420],["2019-12-03",19842.44,19879.81,19580.87,19805.07,48490],["2019-12-04",20029.28,20178.75,19431.39,19805.07,74170],["2019-12-05",19805.07,19805.07,19468.76,19767.71,16680],["2019-12-06",19468.76,19805.07,19431.39,19767.71,25500],["2019-12-09",19805.07,19805.07,19506.13,19655.6,57690],["2019-12-10",19431.39,19879.81,19431.39,19879.81,18730],["2019-12-11",19506.13,19879.81,19468.76,19879.81,48720],["2019-12-12",20552.43,20552.43,19805.07,19879.81,37160],["2019-12-13",20515.07,20515.07,19618.23,19842.44,71790],["2019-12-16",19842.44,19842.44,19580.87,19842.44,41610],["2019-12-17",19730.34,19954.55,19431.39,19767.71,44330],["2019-12-18",19730.34,19767.71,19506.13,19767.71,43050],["2019-12-19",19730.34,19805.07,19730.34,19805.07,29150],["2019-12-20",19805.07,19805.07,19431.39,19730.34,120170],["2019-12-23",19730.34,19730.34,19207.18,19281.92,62430],["2019-12-24",19356.66,19356.66,19132.45,19207.18,52570],["2019-12-25",19207.18,19281.92,18684.03,19281.92,34970],["2019-12-26",19281.92,19281.92,18908.24,19207.18,80800],["2019-12-27",19207.18,19618.23,19057.71,19356.66,58410],["2019-12-30",19898.64,19898.64,19511.51,19898.64,9610],["2019-12-31",19898.64,20130.92,19550.22,19898.64,65290],["2020-01-02",20130.92,20130.92,19588.94,19976.07,2320],["2020-01-03",19743.79,19976.07,19588.94,19627.65,16870],["2020-01-06",20130.92,20130.92,19511.51,19511.51,35540],["2020-01-07",19511.51,20053.5,19356.66,19821.22,59620],["2020-01-08",19898.64,19898.64,19356.66,19743.79,41060],["2020-01-09",20053.5,20053.5,19588.94,19821.22,52960],["2020-01-10",19627.65,19937.36,19627.65,19821.22,990],["2020-01-13",19821.22,19821.22,19511.51,19666.36,28900],["2020-01-14",19588.94,19666.36,19588.94,19666.36,46320],["2020-01-15",19511.51,19859.93,19279.23,19356.66,105630],["2020-01-16",19356.66,19550.22,19356.66,19550.22,86780],["2020-01-17",19550.22,19588.94,19317.94,19356.66,115280],["2020-01-20",19356.66,19434.08,18466.25,18969.52,55860],["2020-01-21",18814.67,19279.23,18582.39,18892.1,19870],["2020-01-22",18814.67,19124.38,18582.39,18582.39,34530],["2020-01-30",19124.38,19124.38,18272.68,18582.39,27700],["2020-01-31",18582.39,18737.24,18311.4,18311.4,11670],["2020-02-03",17188.71,17575.84,17033.86,17033.86,287740],["2020-02-04",17188.71,17420.99,16414.44,16491.87,48130],["2020-02-05",17111.28,17111.28,16182.17,16259.59,87620],["2020-02-06",16104.74,16646.72,16104.74,16337.02,823210],["2020-02-07",16337.02,17033.86,16337.02,16453.16,418700],["2020-02-10",16956.43,17420.99,16530.58,16956.43,352550],["2020-02-11",17188.71,17808.12,17033.86,17808.12,472100],["2020-02-12",18040.4,18350.11,17808.12,17885.55,485180],["2020-02-13",17885.55,17885.55,17420.99,17575.84,244180],["2020-02-14",17459.7,17575.84,17111.28,17150.0,430680],["2020-02-17",17420.99,17575.84,17111.28,17150.0,280500],["2020-02-18",17266.14,17730.7,17227.42,17537.13,334060],["2020-02-19",17808.12,18195.26,17808.12,17924.26,327650],["2020-02-20",17962.98,18001.69,17498.42,17575.84,297540],["2020-02-21",17575.84,17575.84,17304.85,17382.28,230500],["2020-02-24",17033.86,17188.71,16879.0,17150.0,235130],["2020-02-25",17033.86,17459.7,16995.14,17420.99,1087270],["2020-02-26",17072.57,17459.7,17072.57,17188.71,69070],["2020-02-27",17382.28,17537.13,17227.42,17498.42,142570],["2020-02-28",17420.99,17614.56,17033.86,17498.42,137190],["2020-03-02",17498.42,18195.26,17498.42,18156.54,264450],["2020-03-03",18195.26,18350.11,17808.12,17924.26,123740],["2020-03-04",17885.55,18040.4,17614.56,17653.27,145310],["2020-03-05",17575.84,17653.27,17266.14,17266.14,1230460],["2020-03-06",17266.14,17420.99,17072.57,17420.99,1180680],["2020-03-09",16956.43,16956.43,16220.88,16220.88,562450],["2020-03-10",15678.89,16569.3,15678.89,16569.3,1086780],["2020-03-11",16762.86,16801.58,15562.75,16104.74,126590],["2020-03-12",15330.47,15485.33,14982.05,15175.62,368360],["2020-03-13",14556.21,15253.05,14246.5,15098.19,266680],["2020-03-16",15098.19,15136.91,14672.35,14711.06,197920],["2020-03-17",14633.63,14904.63,14478.78,14788.49,322370],["2020-03-18",15020.77,15098.19,14827.2,14943.34,168020],["2020-03-19",14711.06,14865.91,14478.78,14478.78,157300],["2020-03-20",14788.49,14788.49,14014.22,14091.65,325970],["2020-03-23",14169.07,14169.07,13123.81,13123.81,369230],["2020-03-24",12620.54,13162.53,12233.41,12233.41,1883710],["2020-03-25",12934.69,12934.69,11687.97,12700.93,2341360],["2020-03-26",12895.73,12934.69,12389.25,12467.17,441110],["2020-03-27",12467.17,12700.93,12467.17,12506.13,514090],["2020-03-30",12428.21,12700.93,11999.65,12467.17,1065030],["2020-03-31",12623.01,13012.6,12116.53,12233.41,359410],["2020-04-01",12116.53,12739.89,12116.53,12739.89,135820],["2020-04-03",12545.09,13597.0,12545.09,13441.16,290630],["2020-04-06",13830.76,14220.36,13480.12,14103.48,229810],["2020-04-07",14103.48,14181.4,13480.12,13558.04,345580],["2020-04-08",13324.28,13635.96,13285.32,13635.96,224540],["2020-04-09",13713.88,14103.48,13674.92,13986.6,338470],["2020-04-10",13986.6,14025.56,13830.76,14025.56,435830],["2020-04-13",14025.56,14415.16,14025.56,14181.4,122820],["2020-04-14",14181.4,14259.32,13830.76,14025.56,193450],["2020-04-15",14376.2,14532.04,13986.6,14337.24,247250],["2020-04-16",14181.4,14804.76,14181.4,14804.76,258820],["2020-04-17",14804.76,15506.04,14804.76,15155.4,353890],["2020-04-20",15038.52,15428.12,14726.84,15155.4,267990],["2020-04-21",14804.76,15038.52,14415.16,14493.08,368090],["2020-04-22",14181.4,14804.76,14181.4,14648.92,135070],["2020-04-23",15194.36,15194.36,14648.92,14804.76,167070],["2020-04-24",14804.76,15583.96,14648.92,15583.96,311420],["2020-04-27",15973.56,16363.16,15973.56,16207.32,462450],["2020-04-28",16363.16,16363.16,15817.72,16207.32,217750],["2020-04-29",15973.56,16285.24,15817.72,16168.36,182930],["2020-05-04",15817.72,16168.36,15661.88,15739.8,229310],["2020-05-05",16129.4,16129.4,15661.88,15817.72,151990],["2020-05-06",15973.56,16285.24,15817.72,15895.64,138160],["2020-05-07",16207.32,16246.28,15973.56,16051.48,201010],["2020-05-08",16285.24,16285.24,15973.56,16051.48,139420],["2020-05-11",16129.4,16285.24,16051.48,16129.4,124960],["2020-05-12",16129.4,16363.16,16129.4,16285.24,199720],["2020-05-13",16557.96,16791.71,16363.16,16441.08,191140],["2020-05-14",16207.32,16596.92,16207.32,16402.12,122300],["2020-05-15",16363.16,16363.16,16051.48,16090.44,329840],["2020-05-18",16051.48,16051.48,15817.72,15973.56,134260],["2020-05-19",16129.4,16363.16,16051.48,16207.32,141320],["2020-05-20",16051.48,16246.28,16051.48,16168.36,91480],["2020-05-21",16168.36,16207.32,15895.64,16090.44,276820],["2020-05-22",16129.4,16246.28,15973.56,16246.28,261510],["2020-05-25",16246.28,17103.39,16246.28,17103.39,602810],["2020-05-26",17220.27,17765.71,17220.27,17337.15,216300],["2020-05-27",17337.15,17376.11,16830.67,17064.43,193220],["2020-05-28",16908.59,17025.47,16557.96,16869.63,249210],["2020-05-29",16752.75,16830.67,16596.92,16752.75,108500],["2020-06-01",16752.75,17064.43,16752.75,16947.55,89010],["2020-06-02",17064.43,17064.43,16713.79,16713.79,126610],["2020-06-03",16830.67,16830.67,16713.79,16791.71,92880],["2020-06-04",16986.51,17064.43,16830.67,17064.43,163180],["2020-06-05",17376.11,18233.23,17064.43,17843.63,354590],["2020-06-08",17999.47,18583.87,17999.47,18389.07,429090],["2020-06-09",18389.07,18466.99,18077.39,18155.31,183030],["2020-06-10",17999.47,18700.75,17804.67,18428.03,255290],["2020-06-11",18622.83,18895.55,18311.15,18311.15,351760],["2020-06-12",17531.95,18389.07,17454.03,18116.35,301750],["2020-06-15",18116.35,18466.99,17765.71,17999.47,288860],["2020-06-16",17999.47,18466.99,17999.47,18389.07,247660],["2020-06-17",18389.07,19090.35,18350.11,18622.83,308600],["2020-06-18",18622.83,19051.39,18544.91,18700.75,231110],["2020-06-19",18700.75,18856.59,18700.75,18739.71,176140],["2020-06-22",18544.91,18778.67,18505.95,18544.91,193380],["2020-06-23",18544.91,18700.75,18466.99,18466.99,100520],["2020-06-24",18389.07,18622.83,18272.19,18466.99,123190],["2020-06-25",18311.15,18700.75,18272.19,18505.95,76390],["2020-06-26",18544.91,18700.75,18466.99,18544.91,74850],["2020-06-29",18466.99,18544.91,17531.95,17609.87,97820],["2020-06-30",17843.63,17921.55,17609.87,17687.79,164780],["2020-07-01",17648.83,18233.23,17609.87,18233.23,49590],["2020-07-02",18233.23,18272.19,18077.39,18155.31,37650],["2020-07-03",18544.91,18544.91,17921.55,18466.99,85240],["2020-07-06",18544.91,18700.75,18311.15,18544.91,141320],["2020-07-07",18661.79,18739.71,18428.03,18700.75,119580],["2020-07-08",18700.75,18778.67,18544.91,18778.67,138230],["2020-07-09",18817.63,18817.63,18661.79,18700.75,118410],["2020-07-10",18700.75,18700.75,18544.91,18700.75,66670],["2020-07-13",18856.59,18856.59,18622.83,18700.75,116840],["2020-07-14",18700.75,18700.75,18389.07,18544.91,62040],["2020-07-15",18544.91,18583.87,18505.95,18544.91,27380],["2020-07-16",18661.79,18700.75,18622.83,18700.75,98280],["2020-07-17",18700.75,18973.47,18700.75,18973.47,110050],["2020-07-20",19090.35,19168.27,18895.55,19012.43,81160],["2020-07-21",19012.43,19324.11,18622.83,19324.11,91670],["2020-07-22",19324.11,20025.39,19285.15,19791.63,227290],["2020-07-23",19947.47,19947.47,19479.95,19713.71,59180],["2020-07-24",19479.95,19596.83,18350.11,18739.71,129670],["2020-07-27",17609.87,18544.91,17454.03,17454.03,297850],["2020-07-28",17298.19,18544.91,17298.19,18311.15,72000],["2020-07-29",18311.15,18311.15,17531.95,18311.15,239500],["2020-07-30",18311.15,19246.19,18311.15,19168.27,196040],["2020-07-31",19090.35,19713.71,18778.67,19324.11,222400],["2020-08-03",19168.27,19479.95,19168.27,19479.95,71780],["2020-08-04",19869.55,19869.55,19324.11,19440.99,170310],["2020-08-05",19440.99,19713.71,19324.11,19479.95,292600],["2020-08-06",19479.95,19557.87,19324.11,19324.11,199800],["2020-08-07",19090.35,19402.03,19090.35,19246.19,128760],["2020-08-10",19168.27,19440.99,18700.75,18700.75,423970],["2020-08-11",18700.75,18700.75,18505.95,18544.91,434480],["2020-08-12",18544.91,18622.83,18350.11,18389.07,449910],["2020-08-13",18389.07,18856.59,18311.15,18856.59,381920],["2020-08-14",18934.51,18934.51,18389.07,18583.87,155950],["2020-08-17",18583.87,18622.83,18272.19,18272.19,214330],["2020-08-18",18700.75,18700.75,18389.07,18466.99,306760],["2020-08-19",18661.79,18700.75,18505.95,18700.75,278930],["2020-08-20",18856.59,19090.35,18544.91,18544.91,190560],["2020-08-21",18428.03,18700.75,18428.03,18661.79,141560],["2020-08-24",18934.51,18934.51,18700.75,18778.67,254990],["2020-08-25",18856.59,18934.51,18778.67,18856.59,257290],["2020-08-26",19012.43,19246.19,18856.59,18895.55,286070],["2020-08-27",18778.67,19752.67,18661.79,19479.95,862320],["2020-08-28",19791.63,20103.31,19402.03,19402.03,734300],["2020-08-31",19324.11,19479.95,18895.55,19012.43,319450],["2020-09-01",19012.43,19012.43,18778.67,18934.51,271590],["2020-09-03",19051.39,19246.19,18700.75,18934.51,459300],["2020-09-04",18700.75,18856.59,18622.83,18739.71,379140],["2020-09-07",18739.71,18778.67,18272.19,18272.19,600470],["2020-09-08",18272.19,18700.75,18233.23,18466.99,287300],["2020-09-09",18583.87,18583.87,18350.11,18466.99,205580],["2020-09-10",18700.75,19246.19,18622.83,18973.47,357820],["2020-09-11",19012.43,19051.39,18856.59,18895.55,192950],["2020-09-14",18934.51,19012.43,18778.67,18778.67,158980],["2020-09-15",18700.75,18778.67,18622.83,18778.67,406240],["2020-09-16",18817.63,18817.63,18622.83,18622.83,268030],["2020-09-17",18622.83,18817.63,18505.95,18583.87,219620],["2020-09-18",18466.99,19090.35,18466.99,18583.87,176700],["2020-09-21",18700.75,18817.63,18505.95,18583.87,266810],["2020-09-22",18544.91,18583.87,18466.99,18544.91,229780],["2020-09-23",18505.95,18583.87,18389.07,18389.07,313340],["2020-09-24",18389.07,18428.03,18194.27,18272.19,331060],["2020-09-25",18233.23,18350.11,18233.23,18272.19,243000],["2020-09-28",18389.07,18389.07,18194.27,18311.15,201770],["2020-09-29",18311.15,18856.59,18194.27,18466.99,401850],["2020-09-30",18505.95,18583.87,18350.11,18389.07,143620],["2020-10-01",18389.07,18622.83,18389.07,18544.91,209710],["2020-10-02",18505.95,18583.87,17259.23,18350.11,280430],["2020-10-05",18350.11,18428.03,18311.15,18350.11,141660],["2020-10-06",18428.03,18661.79,18389.07,18583.87,322610],["2020-10-07",18583.87,18700.75,18505.95,18505.95,161240],["2020-10-08",18544.91,18544.91,18155.31,18311.15,302060],["2020-10-09",18311.15,18389.07,18155.31,18233.23,104830],["2020-10-12",18233.23,18544.91,18194.27,18194.27,1742610],["2020-10-13",18272.19,18389.07,18233.23,18233.23,218930],["2020-10-14",18389.07,18389.07,18155.31,18233.23,154910],["2020-10-15",18233.23,18311.15,18116.35,18233.23,157520],["2020-10-16",18233.23,18233.23,18077.39,18116.35,180260],["2020-10-19",18116.35,18116.35,17960.51,17960.51,182960],["2020-10-20",17921.55,17921.55,17687.79,17726.75,672130],["2020-10-21",17687.79,17726.75,17415.07,17415.07,689030],["2020-10-22",17376.11,17999.47,17376.11,17960.51,179280],["2020-10-23",18038.43,18038.43,17765.71,17765.71,62500],["2020-10-26",17804.67,18077.39,17531.95,17765.71,163030],["2020-10-27",17765.71,17921.55,17648.83,17726.75,248800],["2020-10-28",17726.75,18116.35,17726.75,17726.75,196660],["2020-10-29",17687.79,17921.55,17609.87,17882.59,93660],["2020-10-30",17726.75,17921.55,17687.79,17765.71,123900],["2020-11-02",17765.71,17921.55,17765.71,17882.59,63900],["2020-11-03",17921.55,18077.39,17921.55,18038.43,77150],["2020-11-04",17999.47,18389.07,17999.47,18311.15,149670],["2020-11-05",18583.87,18583.87,18272.19,18272.19,89630],["2020-11-06",18272.19,18428.03,18155.31,18272.19,53500],["2020-11-09",18544.91,18544.91,18077.39,18272.19,24170],["2020-11-10",18272.19,18350.11,18155.31,18233.23,85640],["2020-11-11",18155.31,18272.19,18155.31,18272.19,53490],["2020-11-12",18272.19,18700.75,18272.19,18466.99,149240],["2020-11-13",18622.83,19440.99,18544.91,19440.99,915010],["2020-11-16",19557.87,20025.39,18116.35,19090.35,1126970],["2020-11-17",19402.03,19557.87,19324.11,19479.95,360650],["2020-11-18",19479.95,19635.79,19090.35,19285.15,263400],["2020-11-19",19440.99,19986.43,19168.27,19752.67,701080],["2020-11-20",19791.63,19869.55,19402.03,19479.95,325760],["2020-11-23",19479.95,20337.07,19324.11,20337.07,1355170],["2020-11-24",20687.7,21194.18,20492.9,21194.18,695430],["2020-11-25",21038.34,21427.94,20804.58,20999.38,619420],["2020-11-26",20960.42,20960.42,20687.7,20687.7,522340],["2020-11-27",20726.66,21038.34,20687.7,20921.46,318380],["2020-11-30",21038.34,21583.78,20960.42,21194.18,937250],["2020-12-01",20882.5,21427.94,20765.62,21155.22,445870],["2020-12-02",21350.02,21388.98,21116.26,21155.22,650330],["2020-12-03",21311.06,21583.78,21155.22,21505.86,460040],["2020-12-04",21505.86,21739.62,21194.18,21194.18,623070],["2020-12-07",21194.18,21622.74,21116.26,21583.78,665030],["2020-12-08",21350.02,21544.82,21311.06,21311.06,419800],["2020-12-09",21427.94,21427.94,21116.26,21233.14,640600],["2020-12-10",21311.06,21427.94,20726.66,20726.66,837830],["2020-12-11",20726.66,20960.42,20298.11,20843.54,652060],["2020-12-14",20921.46,21194.18,20882.5,21116.26,301030],["2020-12-15",21155.22,21272.1,20921.46,21038.34,970360],["2020-12-16",21194.18,21194.18,20882.5,21038.34,943530],["2020-12-17",21038.34,21038.34,20648.74,20804.58,612850],["2020-12-18",20804.58,20804.58,20414.99,20492.9,1078810],["2020-12-21",20492.9,20882.5,20492.9,20492.9,735860],["2020-12-22",20609.78,20609.78,20453.94,20492.9,580620],["2020-12-23",20492.9,21038.34,20492.9,20921.46,1013080],["2020-12-24",20921.46,20921.46,20414.99,20609.78,351200],["2020-12-25",20726.66,21194.18,20570.82,21194.18,556620],["2020-12-28",21505.86,21505.86,21038.34,21116.26,919460],["2020-12-29",21116.26,21427.94,21116.26,21272.1,705630],["2020-12-30",21842.62,22739.14,21557.36,22331.63,1001210],["2020-12-31",22331.63,22576.14,22046.37,22290.88,334440],["2021-01-04",22331.63,22331.63,22127.88,22209.38,427600],["2021-01-05",22209.38,22209.38,21842.62,21924.12,678500],["2021-01-06",21924.12,22087.13,21761.12,21883.37,429100],["2021-01-07",21761.12,21842.62,21679.61,21761.12,471400],["2021-01-08",21761.12,22005.62,21761.12,21924.12,404700],["2021-01-11",22005.62,22005.62,21842.62,21883.37,1066520],["2021-01-12",21761.12,21883.37,21598.11,21842.62,393200],["2021-01-13",21842.62,22902.15,21842.62,22413.14,1089100],["2021-01-14",22779.9,22942.9,22331.63,22779.9,472900],["2021-01-15",22779.9,22820.65,22413.14,22616.89,267500],["2021-01-18",22657.64,22657.64,21068.35,22005.62,837100],["2021-01-19",22005.62,22005.62,20538.58,21231.35,561700],["2021-01-20",21231.35,21353.61,20375.58,21353.61,443400],["2021-01-21",21353.61,21720.37,21312.85,21720.37,383800],["2021-01-22",21720.37,21924.12,21720.37,21883.37,285100],["2021-01-25",21720.37,22820.65,21720.37,22413.14,348900],["2021-01-26",22413.14,22413.14,21435.11,21598.11,314800],["2021-01-27",21598.11,22087.13,21190.6,21272.1,472300],["2021-01-28",20375.58,21190.6,19805.06,19805.06,1006700],["2021-01-29",19560.55,20742.34,19153.04,20701.59,344400],["2021-02-01",20701.59,20742.34,19968.07,20090.32,193000],["2021-02-02",20090.32,20620.08,19968.07,20620.08,157400],["2021-02-03",20620.08,21761.12,20497.83,21761.12,451700],["2021-02-04",21516.61,21557.36,21190.6,21516.61,143100],["2021-02-05",21516.61,21679.61,21272.1,21516.61,241900],["2021-02-08",21516.61,21557.36,20864.59,21516.61,277000],["2021-02-09",21516.61,21516.61,21190.6,21516.61,205800],["2021-02-17",21598.11,21924.12,21598.11,21883.37,210000],["2021-02-18",22005.62,22005.62,21679.61,21924.12,159700],["2021-02-19",21801.87,23065.15,21761.12,23065.15,995400],["2021-02-22",23105.9,23228.16,22657.64,23024.4,847600],["2021-02-23",23024.4,23024.4,22820.65,22942.9,391000],["2021-02-24",23065.15,23065.15,22616.89,22942.9,549100],["2021-02-25",22942.9,22942.9,22413.14,22820.65,370400],["2021-02-26",22494.64,22820.65,22250.13,22820.65,539300],["2021-03-01",22983.65,22983.65,22616.89,22820.65,245200],["2021-03-02",22861.4,23065.15,22494.64,22861.4,501100],["2021-03-03",22820.65,24450.69,22820.65,24002.43,2782400],["2021-03-04",24124.68,24124.68,22820.65,23146.66,307300],["2021-03-05",23146.66,23309.66,22820.65,23146.66,417600],["2021-03-08",23146.66,23635.67,23146.66,23391.16,2361900],["2021-03-09",23635.67,24613.7,23391.16,24369.19,1119900],["2021-03-10",24450.69,24450.69,23961.68,24369.19,660100],["2021-03-11",24369.19,24450.69,23961.68,24450.69,585800],["2021-03-12",24450.69,24450.69,24002.43,24369.19,260000],["2021-03-15",24369.19,24409.94,23920.93,24287.69,578700],["2021-03-16",24043.18,24369.19,22616.89,24287.69,591300],["2021-03-17",24206.19,24369.19,23798.67,24369.19,675800],["2021-03-18",24083.93,24369.19,24083.93,24287.69,241300],["2021-03-19",24043.18,24206.19,23961.68,24206.19,251800],["2021-03-22",24206.19,24939.71,24043.18,24532.2,2522100],["2021-03-23",24613.7,24613.7,24043.18,24409.94,277400],["2021-03-24",24043.18,24124.68,23268.91,23880.18,510800],["2021-03-25",23472.67,24124.68,23391.16,24124.68,424500],["2021-03-26",23676.42,23920.93,23065.15,23880.18,2421600],["2021-03-29",23880.18,24043.18,23228.16,23717.17,323100],["2021-03-30",23717.17,23717.17,23187.41,23513.42,410300],["2021-03-31",23513.42,23635.67,23309.66,23554.17,2234100],["2021-04-01",23635.67,23635.67,23309.66,23513.42,467100],["2021-04-02",23717.17,23920.93,23391.16,23472.67,334400],["2021-04-05",23472.67,23635.67,23309.66,23635.67,309900],["2021-04-06",23554.17,23554.17,23228.16,23309.66,404600],["2021-04-07",23228.16,23594.92,23187.41,23594.92,194800],["2021-04-08",23594.92,23594.92,23309.66,23472.67,111200],["2021-04-09",23268.91,23472.67,23187.41,23309.66,117300],["2021-04-12",23268.91,23594.92,23146.66,23554.17,219200],["2021-04-13",23554.17,23554.17,23187.41,23268.91,300800],["2021-04-14",22983.65,23268.91,22983.65,23146.66,259200],["2021-04-15",23065.15,23146.66,22739.14,22739.14,524000],["2021-04-16",22657.64,22698.39,22331.63,22372.38,349000],["2021-04-19",22413.14,22494.64,21964.87,22494.64,446400],["2021-04-20",22657.64,22983.65,22005.62,22820.65,434400],["2021-04-22",22820.65,22820.65,22290.88,22331.63,336600],["2021-04-23",22331.63,22453.89,22087.13,22413.14,241500],["2021-04-26",22413.14,22494.64,22127.88,22250.13,301500],["2021-04-27",22087.13,22413.14,22087.13,22413.14,278800],["2021-04-28",22413.14,22413.14,22250.13,22331.63,143900],["2021-04-29",22331.63,22413.14,22005.62,22250.13,334600],["2021-05-04",22005.62,22250.13,21842.62,22250.13,257000],["2021-05-05",22250.13,22453.89,22250.13,22372.38,343500],["2021-05-06",22372.38,22576.14,22250.13,22290.88,126200],["2021-05-07",22290.88,22290.88,21842.62,21924.12,193600],["2021-05-10",21924.12,21924.12,21353.61,21598.11,386900],["2021-05-11",22005.62,22005.62,21190.6,21231.35,215400],["2021-05-12",21598.11,21638.86,21231.35,21598.11,190000],["2021-05-13",21598.11,21842.62,21557.36,21598.11,151700],["2021-05-14",21638.86,21842.62,21598.11,21761.12,145700],["2021-05-17",21761.12,22168.63,21761.12,22005.62,199300],["2021-05-18",22087.13,22087.13,21720.37,21842.62,89800],["2021-05-19",21842.62,21842.62,21475.86,21638.86,75200],["2021-05-20",21598.11,21720.37,21516.61,21598.11,119500],["2021-05-21",21516.61,22168.63,21516.61,22005.62,280400],["2021-05-24",22005.62,22168.63,21883.37,22168.63,214400],["2021-05-25",22331.63,22535.39,22168.63,22413.14,147500],["2021-05-26",22413.14,22494.64,22005.62,22168.63,111400],["2021-05-27",22250.13,22290.88,21842.62,21964.87,181000],["2021-05-28",21842.62,22087.13,21842.62,22005.62,173600],["2021-05-31",21842.62,22005.62,21272.1,21679.61,167000],["2021-06-01",21557.36,21842.62,21516.61,21761.12,585300],["2021-06-02",21761.12,22005.62,21475.86,21761.12,510600],["2021-06-03",22168.63,22168.63,21761.12,21883.37,551100],["2021-06-04",21924.12,21924.12,21679.61,21883.37,142400],["2021-06-07",21883.37,21964.87,21638.86,21842.62,276900],["2021-06-08",21842.62,22942.9,21842.62,22494.64,776900],["2021-06-09",22739.14,22779.9,22005.62,22494.64,393900],["2021-06-10",22576.14,23228.16,22576.14,22983.65,515000],["2021-06-11",23065.15,23228.16,22739.14,22983.65,544900],["2021-06-14",22820.65,22983.65,22739.14,22902.15,241000],["2021-06-15",22983.65,23880.18,22861.4,23717.17,730000],["2021-06-16",23472.67,23717.17,23228.16,23309.66,577800],["2021-06-17",23309.66,24002.43,23228.16,23798.67,529300],["2021-06-18",24002.43,24043.18,23635.67,24002.43,353200],["2021-06-21",24002.43,24002.43,23309.66,23635.67,394100],["2021-06-22",23798.67,23798.67,22983.65,23228.16,524800],["2021-06-23",23309.66,23309.66,22657.64,22861.4,626900],["2021-06-24",22820.65,23146.66,22576.14,22657.64,270400],["2021-06-25",22576.14,22983.65,22576.14,22983.65,289200],["2021-06-28",22983.65,23065.15,22779.9,22902.15,207800],["2021-06-29",22902.15,22983.65,22739.14,22739.14,264700],["2021-06-30",22820.65,22902.15,22657.64,22820.65,216100],["2021-07-01",22820.65,23391.16,22820.65,23309.66,658800],["2021-07-02",23472.67,23472.67,23146.66,23309.66,375000],["2021-07-05",23309.66,23309.66,22739.14,23146.66,296000],["2021-07-06",22861.4,23472.67,22861.4,23024.4,483900],["2021-07-07",22820.65,22861.4,21842.62,22779.9,469300],["2021-07-08",22820.65,23065.15,22616.89,22739.14,153600],["2021-07-09",22657.64,22739.14,22127.88,22413.14,232700],["2021-07-12",22331.63,22331.63,21435.11,22005.62,649100],["2021-07-13",22331.63,22331.63,21679.61,22331.63,119600],["2021-07-14",22005.62,22331.63,21883.37,22127.88,246700],["2021-07-15",22127.88,22372.38,22005.62,22372.38,97600],["2021-07-16",22372.38,23472.67,22087.13,23024.4,337200],["2021-07-19",22820.65,22861.4,22413.14,22739.14,324600],["2021-07-20",22739.14,22779.9,22331.63,22739.14,176400],["2021-07-21",22739.14,24328.44,22657.64,24287.69,2379200],["2021-07-22",24450.69,25224.96,24450.69,24858.2,926200],["2021-07-23",24776.7,24858.2,24369.19,24369.19,616500],["2021-07-26",24083.93,25632.48,23717.17,25428.72,1837800],["2021-07-27",25591.73,25917.73,24858.2,24858.2,1048200],["2021-07-28",24858.2,25102.71,24491.44,24491.44,780200],["2021-07-29",24450.69,24898.96,24043.18,24613.7,1015600],["2021-07-30",24613.7,24858.2,24287.69,24491.44,1042000],["2021-08-02",24287.69,25428.72,24246.94,25102.71,1595600],["2021-08-03",25102.71,25591.73,25021.21,25224.96,2902600],["2021-08-04",25347.22,25428.72,24735.95,25102.71,1008300],["2021-08-05",24858.2,25836.23,24654.45,25591.73,1663000],["2021-08-06",25999.24,26080.74,25184.21,25184.21,901300],["2021-08-09",24939.71,25428.72,24695.2,25224.96,920500],["2021-08-10",24980.46,25265.72,24898.96,25184.21,964200],["2021-08-11",25265.72,25510.22,24858.2,24858.2,1271200],["2021-08-12",24776.7,25021.21,24124.68,24124.68,1472900],["2021-08-13",23961.68,24043.18,23268.91,23880.18,1184800],["2021-08-16",23839.43,24695.2,23676.42,24287.69,937700],["2021-08-17",24287.69,24287.69,23635.67,23839.43,628900],["2021-08-18",23839.43,24287.69,23717.17,23880.18,563000],["2021-08-19",23717.17,24450.69,23717.17,24369.19,788200],["2021-08-20",24532.2,24572.95,23472.67,24043.18,1054900],["2021-08-23",23961.68,23961.68,23146.66,23635.67,714900],["2021-08-24",23554.17,23635.67,22820.65,23065.15,555000],["2021-08-25",23065.15,23472.67,22983.65,23391.16,248300],["2021-08-26",23635.67,24817.45,23472.67,24287.69,947400],["2021-08-27",24450.69,24858.2,24083.93,24776.7,1165400],["2021-08-30",24858.2,25673.23,24858.2,25143.46,1305700],["2021-08-31",25265.72,25265.72,24532.2,24532.2,1307700],["2021-09-01",24450.69,24858.2,24287.69,24572.95,1016300],["2021-09-06",25102.71,26080.74,24939.71,25917.73,1784200],["2021-09-07",26080.74,26080.74,25102.71,25102.71,973100],["2021-09-08",24939.71,25428.72,24695.2,24858.2,587700],["2021-09-09",24695.2,25428.72,24491.44,25428.72,574600],["2021-09-10",25469.47,25469.47,24858.2,25021.21,356800],["2021-09-13",25021.21,25102.71,24450.69,24613.7,780300],["2021-09-14",24613.7,24695.2,24206.19,24532.2,548500],["2021-09-15",24532.2,24858.2,24287.69,24776.7,234800],["2021-09-16",25102.71,25102.71,24695.2,24776.7,482700],["2021-09-17",24654.45,25347.22,24654.45,25184.21,517700],["2021-09-20",25184.21,25184.21,24532.2,24735.95,1371400],["2021-09-21",24450.69,24695.2,24369.19,24450.69,522500],["2021-09-22",24450.69,24776.7,24450.69,24695.2,650000],["2021-09-23",24858.2,25224.96,24572.95,24735.95,409500],["2021-09-24",24858.2,24939.71,24532.2,24532.2,315500],["2021-09-27",24532.2,24695.2,23717.17,23880.18,738400],["2021-09-28",23635.67,24043.18,23635.67,23920.93,366900],["2021-09-29",23920.93,24043.18,23839.43,23920.93,276100],["2021-09-30",24165.43,24206.19,23920.93,24165.43,419900],["2021-10-01",24165.43,24165.43,23798.67,24124.68,278900],["2021-10-04",24043.18,24695.2,24043.18,24287.69,979700],["2021-10-05",24287.69,24613.7,24165.43,24328.44,443100],["2021-10-06",24450.69,25917.73,24409.94,25876.98,1522800],["2021-10-07",25673.23,26488.25,25673.23,26162.24,837900],["2021-10-08",25876.98,26080.74,25713.98,25754.73,538900],["2021-10-11",25673.23,25999.24,25591.73,25713.98,617200],["2021-10-12",25754.73,25754.73,25428.72,25469.47,504400],["2021-10-13",25469.47,25795.48,25469.47,25673.23,169700],["2021-10-14",25836.23,26284.49,25510.22,25999.24,698300],["2021-10-15",25999.24,25999.24,25265.72,25632.48,382700],["2021-10-18",25469.47,25795.48,25469.47,25469.47,305300],["2021-10-19",25469.47,25836.23,25347.22,25836.23,244000],["2021-10-20",25510.22,25836.23,25469.47,25754.73,339100],["2021-10-21",25591.73,26080.74,25591.73,26080.74,489200],["2021-10-22",26202.99,27344.02,26202.99,27140.27,1051700],["2021-10-25",27466.28,27466.28,26814.26,26814.26,355100],["2021-10-26",26406.75,26977.26,26406.75,26773.51,213400],["2021-10-27",26569.75,27221.77,26569.75,27058.77,531500],["2021-10-28",27058.77,27710.79,27058.77,27344.02,503000],["2021-10-29",27344.02,28118.3,27303.27,28077.55,522600],["2021-11-01",27833.04,28607.31,27833.04,28444.31,608100],["2021-11-02",28118.3,28688.81,28118.3,28688.81,318400],["2021-11-03",28688.81,28851.82,27710.79,27710.79,654500],["2021-11-04",27873.79,28525.81,27710.79,28362.8,291300],["2021-11-05",28525.81,28933.32,28199.8,28933.32,374800],["2021-11-08",28933.32,30807.87,28933.32,30807.87,725300],["2021-11-09",30644.87,31378.39,30155.85,30807.87,517200],["2021-11-10",30848.62,31785.9,30481.86,31704.4,389100],["2021-11-11",31704.4,32111.91,31133.88,32030.41,373000],["2021-11-12",32030.41,32030.41,31133.88,32030.41,299400],["2021-11-15",32030.41,32030.41,31378.39,31948.91,510000],["2021-11-16",31785.9,32682.43,31296.89,32437.92,805100],["2021-11-17",32437.92,32763.93,32193.41,32519.42,642900],["2021-11-18",32519.42,32560.17,31948.91,31948.91,1113600],["2021-11-19",31948.91,32030.41,30318.86,30726.37,1219700],["2021-11-22",30685.62,30685.62,29340.83,29340.83,948400],["2021-11-23",29340.83,30889.38,29340.83,30889.38,148800],["2021-11-24",30970.88,31378.39,30522.61,30889.38,323800],["2021-11-25",31296.89,31296.89,30563.37,30970.88,480700],["2021-11-26",30970.88,30970.88,30359.61,30889.38,307200],["2021-11-29",30318.86,31215.38,30318.86,30970.88,375600],["2021-11-30",30970.88,31174.63,30807.87,31093.13,598500],["2021-12-01",31215.38,31622.9,31011.63,31378.39,214800],["2021-12-02",31704.4,31785.9,31296.89,31419.14,289300],["2021-12-03",31704.4,31704.4,30155.85,30318.86,308300],["2021-12-06",30318.86,30318.86,28607.31,29340.83,274100],["2021-12-07",29340.83,29422.33,28525.81,29340.83,180600],["2021-12-08",29422.33,29422.33,28362.8,28811.07,465500],["2021-12-09",28525.81,28648.06,28444.31,28607.31,346800],["2021-12-10",28851.82,28892.57,28525.81,28607.31,797500],["2021-12-13",29137.08,29137.08,28525.81,28770.32,685500],["2021-12-14",28851.82,28851.82,28688.81,28851.82,210600],["2021-12-15",28770.32,28770.32,28118.3,28566.56,454900],["2021-12-16",28566.56,28729.56,28281.3,28485.06,494900],["2021-12-17",28199.8,28525.81,27955.29,28281.3,332600],["2021-12-20",28159.05,28159.05,26895.76,27466.28,413700],["2021-12-21",27384.78,28199.8,27384.78,28199.8,426200],["2021-12-22",28199.8,28851.82,28199.8,28525.81,186100],["2021-12-23",28525.81,28688.81,27751.54,28362.8,199000],["2021-12-24",28362.8,28403.55,28118.3,28281.3,307800],["2021-12-27",28281.3,28525.81,28118.3,28525.81,279600],["2021-12-28",28770.32,29707.59,28770.32,29381.58,567700],["2021-12-29",29422.33,29422.33,28933.32,28933.32,163000],["2021-12-30",29481.62,29481.62,28680.26,29102.03,95100],["2021-12-31",28891.14,29523.8,28511.55,29523.8,343200],["2022-01-04",29439.44,29861.21,28595.9,29523.8,203400],["2022-01-05",29523.8,29523.8,29102.03,29102.03,230400],["2022-01-06",28848.97,28891.14,28638.08,28638.08,160300],["2022-01-07",28680.26,29102.03,28511.55,28848.97,295900],["2022-01-10",28933.32,29102.03,28638.08,28806.79,282900],["2022-01-11",28722.44,28848.97,28511.55,28764.61,405300],["2022-01-12",28595.9,29017.67,28427.2,29017.67,306500],["2022-01-13",29186.38,29270.73,28553.73,28553.73,213100],["2022-01-14",28511.55,28595.9,28342.84,28553.73,321700],["2022-01-17",28553.73,28680.26,28258.49,28553.73,394500],["2022-01-18",28342.84,28342.84,28174.14,28300.67,113800],["2022-01-19",28174.14,28638.08,28174.14,28638.08,86900],["2022-01-20",28342.84,28511.55,28342.84,28427.2,123400],["2022-01-21",28427.2,28511.55,28174.14,28174.14,278100],["2022-01-24",28258.49,28385.02,27583.66,27836.72,277400],["2022-01-25",27836.72,28005.43,27414.95,27963.25,110900],["2022-01-26",27921.08,27963.25,27457.13,27794.54,148000],["2022-01-27",27794.54,27921.08,27499.31,27583.66,158000],["2022-01-28",27583.66,28258.49,27583.66,27921.08,95200],["2022-02-07",27921.08,28131.96,27499.31,28005.43,94400],["2022-02-08",28258.49,28258.49,27963.25,28216.31,224000],["2022-02-09",28089.78,29608.15,28089.78,29523.8,899600],["2022-02-10",29734.68,29734.68,29439.44,29439.44,257000],["2022-02-11",29397.27,29523.8,29355.09,29523.8,238500],["2022-02-14",29270.73,30367.33,29102.03,29861.21,530900],["2022-02-15",29861.21,29903.39,29523.8,29903.39,227700],["2022-02-16",29903.39,30198.63,29439.44,29692.5,352700],["2022-02-17",29692.5,29819.03,29439.44,29819.03,645000],["2022-02-18",29819.03,30240.8,29776.86,30072.09,864500],["2022-02-21",30198.63,31506.11,29945.56,31168.69,2162100],["2022-02-22",31126.52,31548.28,30704.75,31506.11,1346600],["2022-02-23",31506.11,31632.64,31168.69,31379.58,574600],["2022-02-24",31379.58,31379.58,29692.5,31210.87,947400],["2022-02-25",31042.16,31970.05,30873.45,31379.58,1231700],["2022-02-28",31379.58,31463.93,30915.63,31295.22,411800],["2022-03-01",31084.34,31379.58,31084.34,31379.58,665200],["2022-03-02",31463.93,31463.93,30536.04,30536.04,725100],["2022-03-03",30536.04,31042.16,29945.56,30873.45,890700],["2022-03-04",30873.45,31379.58,30409.51,31210.87,793500],["2022-03-07",31210.87,32307.47,30789.1,32054.41,1314500],["2022-03-08",32012.23,32307.47,31716.99,32054.41,1042500],["2022-03-09",32054.41,32054.41,31379.58,31463.93,501000],["2022-03-10",31885.7,31885.7,29270.73,31506.11,478500],["2022-03-11",31716.99,31716.99,30536.04,31042.16,634400],["2022-03-14",30578.22,31042.16,30367.33,30789.1,448100],["2022-03-15",30789.1,31126.52,30198.63,31042.16,206600],["2022-03-16",31379.58,31379.58,30451.69,31042.16,271600],["2022-03-17",31379.58,31379.58,30957.81,31084.34,328200],["2022-03-18",31126.52,31253.05,30873.45,31253.05,236800],["2022-03-21",31210.87,31716.99,30915.63,31421.75,469700],["2022-03-22",31463.93,31506.11,31126.52,31337.4,318600],["2022-03-23",31337.4,31421.75,30957.81,31084.34,365100],["2022-03-24",30957.81,31548.28,30789.1,30957.81,345500],["2022-03-25",31379.58,32729.24,31042.16,32729.24,1215500],["2022-03-28",32729.24,33488.42,32307.47,33319.71,1111000],["2022-03-29",33151.0,33741.48,33024.47,33488.42,588900],["2022-03-30",33319.71,33404.07,32560.53,33066.65,432900],["2022-03-31",33066.65,33699.3,32729.24,33657.13,829100],["2022-04-01",33530.6,33741.48,32982.3,33657.13,477900],["2022-04-04",33657.13,34247.6,33151.0,34078.9,665800],["2022-04-05",34078.9,34500.66,33825.83,34289.78,960100],["2022-04-06",33910.19,34289.78,33741.48,33910.19,729500],["2022-04-07",33825.83,34121.07,33572.77,33783.66,657100],["2022-04-08",33572.77,33910.19,32897.94,33066.65,768800],["2022-04-12",33151.0,33151.0,32265.29,32434.0,575500],["2022-04-13",32391.82,33446.24,32391.82,33446.24,199500],["2022-04-14",33235.36,35091.14,33235.36,34838.08,666000],["2022-04-15",34838.08,35006.79,34331.96,34585.02,285500],["2022-04-18",34585.02,35765.97,33994.54,35597.26,1381600],["2022-04-19",35512.91,35681.62,34838.08,35681.62,592200],["2022-04-20",35512.91,35512.91,34585.02,34585.02,361700],["2022-04-21",34416.31,35006.79,34163.25,34416.31,514200],["2022-04-22",34753.73,34753.73,32096.58,33741.48,1110500],["2022-04-25",32729.24,33404.07,31632.64,31716.99,607500],["2022-04-26",30789.1,33741.48,30789.1,33741.48,415400],["2022-04-27",33614.95,33614.95,32223.11,33572.77,113600],["2022-04-28",32391.82,33741.48,32391.82,33614.95,331100],["2022-04-29",33614.95,33614.95,32897.94,33404.07,161300],["2022-05-04",33235.36,33741.48,32940.12,33488.42,227000],["2022-05-05",33488.42,33741.48,33024.47,33488.42,195700],["2022-05-06",33277.54,33741.48,32982.3,33151.0,283000],["2022-05-09",32476.18,32476.18,30831.28,30831.28,847600],["2022-05-10",30704.75,31632.64,29608.15,31463.93,120100],["2022-05-11",31463.93,32012.23,30536.04,31885.7,74300],["2022-05-12",31843.52,31843.52,29692.5,29692.5,216700],["2022-05-13",29692.5,29945.56,27668.01,27668.01,273400],["2022-05-16",27668.01,29565.97,27668.01,29523.8,563900],["2022-05-17",29523.8,31590.46,28342.84,30789.1,182800],["2022-05-18",29523.8,30746.92,29523.8,30746.92,98200],["2022-05-19",29608.15,30325.16,29608.15,29861.21,58600],["2022-05-20",29608.15,30198.63,29608.15,30198.63,46100],["2022-05-23",30198.63,30536.04,29776.86,29861.21,60300],["2022-05-24",29861.21,30367.33,29734.68,30114.27,76000],["2022-05-25",30114.27,30873.45,29523.8,30789.1,138800],["2022-05-26",30789.1,31042.16,30198.63,30198.63,40000],["2022-05-27",30198.63,30367.33,29945.56,30198.63,47800],["2022-05-30",30282.98,31801.35,30198.63,31295.22,129900],["2022-05-31",31801.35,31885.7,31295.22,31379.58,258700],["2022-06-01",31210.87,32054.41,31210.87,31970.05,900400],["2022-06-02",31970.05,33319.71,31632.64,32813.59,1066050],["2022-06-03",32940.12,32940.12,32138.76,32897.94,120400],["2022-06-06",32391.82,33530.6,32391.82,33151.0,3512200],["2022-06-07",33108.83,33910.19,32771.41,33825.83,722000],["2022-06-08",33825.83,34331.96,33404.07,33910.19,341700],["2022-06-09",33910.19,34585.02,33235.36,33572.77,58200],["2022-06-10",33319.71,33572.77,32476.18,32476.18,89200],["2022-06-13",31379.58,32897.94,31379.58,32897.94,372700],["2022-06-14",31716.99,33572.77,31716.99,33488.42,686000],["2022-06-15",33488.42,33741.48,33151.0,33699.3,309700],["2022-06-16",34585.02,35006.79,33741.48,33994.54,1350300],["2022-06-17",33404.07,34753.73,32982.3,34163.25,547800],["2022-06-20",34163.25,34753.73,32897.94,32897.94,113800],["2022-06-21",32644.88,33572.77,32054.41,32054.41,365200],["2022-06-22",32476.18,32476.18,31759.17,31759.17,747800],["2022-06-23",31759.17,32897.94,31759.17,32729.24,156100],["2022-06-24",33277.54,33319.71,32096.58,32897.94,206300],["2022-06-27",33108.83,34163.25,32560.53,33572.77,475400],["2022-06-28",33868.01,33868.01,33446.24,33572.77,212600],["2022-06-29",32982.3,33741.48,32982.3,33657.13,176000],["2022-06-30",33741.48,34922.43,33657.13,34585.02,719100],["2022-07-01",35006.79,35006.79,33741.48,34331.96,141700],["2022-07-04",34922.43,34922.43,34163.25,34500.66,95900],["2022-07-05",34416.31,34416.31,32096.58,33193.18,450100],["2022-07-06",32982.3,33657.13,32560.53,33151.0,585600],["2022-07-07",33319.71,33319.71,32602.71,33277.54,83800],["2022-07-08",34247.6,34247.6,33108.83,33404.07,60600],["2022-07-11",33741.48,33741.48,32476.18,33319.71,119300],["2022-07-12",32644.88,33699.3,32644.88,33572.77,240600],["2022-07-13",33572.77,33657.13,33193.18,33657.13,66700],["2022-07-14",33657.13,33657.13,33235.36,33319.71,31800],["2022-07-15",33319.71,33404.07,33066.65,33066.65,52900],["2022-07-18",33319.71,33657.13,32982.3,33657.13,263200],["2022-07-19",33572.77,33910.19,33404.07,33657.13,160700],["2022-07-20",33994.54,33994.54,33446.24,33657.13,203500],["2022-07-21",33741.48,33741.48,33404.07,33404.07,68500],["2022-07-22",33530.6,33530.6,32982.3,32982.3,99500],["2022-07-25",32940.12,33657.13,32897.94,33530.6,106700],["2022-07-26",33657.13,33741.48,33361.89,33614.95,302000],["2022-07-27",33530.6,33741.48,33361.89,33572.77,117600],["2022-07-28",33657.13,33741.48,33488.42,33572.77,153200],["2022-07-29",33572.77,33657.13,33235.36,33657.13,50600],["2022-08-01",33657.13,33741.48,33488.42,33657.13,200300],["2022-08-02",33614.95,33614.95,33361.89,33488.42,69800],["2022-08-03",33488.42,33657.13,33319.71,33572.77,265200],["2022-08-04",33404.07,33699.3,33404.07,33657.13,54900],["2022-08-05",33572.77,35428.55,33572.77,34416.31,504500],["2022-08-08",34416.31,34416.31,33910.19,33994.54,135900],["2022-08-09",33825.83,34163.25,33825.83,34121.07,1239200],["2022-08-10",33910.19,34416.31,33572.77,34078.9,382100],["2022-08-11",33994.54,34163.25,33783.66,34078.9,190100],["2022-08-12",33741.48,34078.9,33741.48,34078.9,65100],["2022-08-15",34078.9,34078.9,33699.3,33825.83,183800],["2022-08-16",33699.3,33825.83,33319.71,33361.89,486400],["2022-08-17",33361.89,33657.13,33277.54,33614.95,516500],["2022-08-18",33657.13,33657.13,33108.83,33657.13,222300],["2022-08-19",33277.54,33404.07,32982.3,33277.54,147100],["2022-08-22",33361.89,33361.89,32560.53,33277.54,161500],["2022-08-23",32897.94,33319.71,32855.77,33277.54,276900],["2022-08-24",33277.54,33699.3,33235.36,33657.13,299000],["2022-08-25",33572.77,33741.48,33235.36,33699.3,491600],["2022-08-26",33699.3,33741.48,33404.07,33699.3,155600],["2022-08-29",32940.12,33699.3,32897.94,33404.07,82900],["2022-08-30",33404.07,33404.07,32940.12,32940.12,94500],["2022-08-31",32940.12,33572.77,32729.24,33404.07,169800],["2022-09-05",32982.3,33404.07,32982.3,33404.07,32200],["2022-09-06",33404.07,33657.13,32982.3,33066.65,2146300],["2022-09-07",33066.65,33572.77,32897.94,32940.12,167700],["2022-09-08",32940.12,33277.54,32644.88,32897.94,423000],["2022-09-09",32729.24,33488.42,32560.53,33404.07,567100],["2022-09-12",33404.07,33488.42,33066.65,33361.89,148900],["2022-09-13",33530.6,33530.6,33151.0,33235.36,719300],["2022-09-14",32897.94,33151.0,32771.41,33108.83,51300],["2022-09-15",33235.36,33277.54,32729.24,32813.59,112300],["2022-09-16",33235.36,33235.36,32644.88,32771.41,151700],["2022-09-19",32813.59,33319.71,32644.88,32897.94,239200],["2022-09-20",32982.3,33657.13,32982.3,33657.13,510300],["2022-09-21",33657.13,33657.13,33319.71,33572.77,40100],["2022-09-22",32982.3,33614.95,32940.12,33319.71,367600],["2022-09-23",32982.3,33657.13,32982.3,33235.36,133800],["2022-09-26",33066.65,33572.77,32180.94,33066.65,774200],["2022-09-27",33530.6,33530.6,32729.24,33024.47,82800],["2022-09-28",32982.3,33488.42,32771.41,33277.54,110600],["2022-09-29",33277.54,33277.54,32644.88,32644.88,2143400],["2022-09-30",32476.18,33488.42,32054.41,32518.35,521800],["2022-10-03",32602.71,33488.42,32391.82,32602.71,513800],["2022-10-04",32560.53,33361.89,32518.35,32518.35,174100],["2022-10-05",33235.36,33277.54,31042.16,31042.16,222000],["2022-10-06",31548.28,31548.28,28891.14,28933.32,210000],["2022-10-07",28764.61,28764.61,26908.83,26908.83,248600],["2022-10-10",26908.83,28595.9,26697.95,28005.43,23700],["2022-10-11",28680.26,28680.26,26065.29,26571.42,269500],["2022-10-12",26571.42,27583.66,26107.47,26908.83,30400],["2022-10-13",26191.82,27161.89,26107.47,26655.77,42200],["2022-10-14",26993.18,27246.25,26782.3,27246.25,52100],["2022-10-17",27836.72,27836.72,26993.18,27204.07,46600],["2022-10-18",27499.31,28089.78,27414.95,27583.66,73500],["2022-10-19",27583.66,28005.43,27414.95,27625.84,159000],["2022-10-20",28089.78,28174.14,27414.95,28089.78,44200],["2022-10-21",28089.78,28089.78,27583.66,27583.66,78000],["2022-10-24",27499.31,27499.31,26402.71,26655.77,110800],["2022-10-25",26655.77,28005.43,25896.59,27625.84,32600],["2022-10-26",27668.01,27794.54,26951.01,26993.18,25100],["2022-10-27",26318.36,27499.31,26318.36,26993.18,1314900],["2022-10-28",26993.18,27457.13,26824.48,26824.48,48700],["2022-10-31",26655.77,27414.95,26655.77,27246.25,2211500],["2022-11-01",27457.13,27457.13,26951.01,27246.25,7700],["2022-11-02",27246.25,27246.25,26782.3,26782.3,7300],["2022-11-03",26782.3,26782.3,26529.24,26571.42,18200],["2022-11-04",26571.42,26951.01,25812.23,26149.65,34200],["2022-11-07",25306.11,26107.47,25263.93,25306.11,254400],["2022-11-08",25390.46,26149.65,24631.28,25727.88,78800],["2022-11-09",25559.17,26149.65,25516.99,25685.7,148700],["2022-11-10",25727.88,25727.88,24082.98,24420.4,63500],["2022-11-11",24462.57,24884.34,24293.87,24504.75,6400],["2022-11-14",22817.68,24462.57,22817.68,24462.57,72400],["2022-11-15",22944.21,24462.57,22775.5,22775.5,161200],["2022-11-16",21214.96,23619.04,21214.96,22859.85,4849100],["2022-11-17",24040.81,24040.81,22859.85,23872.1,25500],["2022-11-18",23872.1,25306.11,23872.1,25221.76,27000],["2022-11-21",24757.81,26487.06,24757.81,25812.23,339100],["2022-11-22",24968.7,25980.94,24293.87,25896.59,2612600],["2022-11-23",24589.1,27414.95,24546.93,27288.42,115100],["2022-11-24",27288.42,27414.95,26655.77,26697.95,25400],["2022-11-25",27246.25,28553.73,26402.71,28511.55,172500],["2022-11-28",28427.2,29565.97,28427.2,29439.44,148400],["2022-11-29",29523.8,29523.8,27668.01,29228.56,16500],["2022-11-30",29523.8,30367.33,28511.55,30367.33,244300],["2022-12-01",30367.33,30789.1,29270.73,30282.98,178700],["2022-12-02",29734.68,30240.8,28933.32,29523.8,29100],["2022-12-05",29608.15,30029.92,28258.49,28258.49,36300],["2022-12-06",28258.49,29355.09,27161.89,27161.89,19200],["2022-12-07",26655.77,28680.26,26655.77,27752.37,7000],["2022-12-08",28427.2,28427.2,27752.37,28089.78,2510500],["2022-12-09",28342.84,28806.79,28089.78,28680.26,11900],["2022-12-12",28680.26,29144.2,28511.55,28595.9,202600],["2022-12-13",28848.97,28848.97,28174.14,28595.9,385600],["2022-12-14",29059.85,29059.85,28258.49,28680.26,267200],["2022-12-15",28680.26,30198.63,28680.26,29819.03,71300],["2022-12-16",29819.03,30282.98,29734.68,30282.98,36500],["2022-12-19",30493.86,31379.58,30282.98,30578.22,44300],["2022-12-20",30704.75,30704.75,28469.37,30198.63,938900],["2022-12-21",30029.92,30282.98,29565.97,30282.98,2127400],["2022-12-22",29987.74,30367.33,29987.74,30367.33,45400],["2022-12-23",30367.33,30367.33,29945.56,30367.33,2621100],["2022-12-26",30198.63,30789.1,29987.74,30493.86,110130],["2022-12-27",30282.98,30325.16,30114.27,30325.16,114700],["2022-12-28",31210.87,31210.87,29945.56,30367.33,2333300],["2022-12-29",30198.63,30367.33,29481.62,30367.33,905200],["2022-12-30",30789.1,31210.87,30325.16,31210.87,78300],["2023-01-03",31210.87,31210.87,30746.92,31210.87,11800],["2023-01-04",31126.52,31295.22,30789.1,31210.87,139200],["2023-01-05",31210.87,31253.05,30957.81,31210.87,556900],["2023-01-06",31168.69,31210.87,30999.99,31210.87,525700],["2023-01-09",31253.05,31337.4,31126.52,31210.87,158300],["2023-01-10",32391.82,32391.82,31210.87,31506.11,156400],["2023-01-11",32054.41,32054.41,31463.93,31463.93,276900],["2023-01-12",31463.93,31801.35,31421.75,31421.75,58100],["2023-01-13",31463.93,31843.52,31210.87,31379.58,49600],["2023-01-16",31885.7,31885.7,31463.93,31885.7,569700],["2023-01-17",32476.18,32476.18,31801.35,32054.41,43700],["2023-01-18",32054.41,32054.41,31674.82,31885.7,12800],["2023-01-19",31885.7,32054.41,29945.56,31716.99,53600],["2023-01-27",31885.7,31885.7,31126.52,31126.52,6800],["2023-01-30",31843.52,31885.7,30999.99,31463.93,185000],["2023-01-31",30704.75,31632.64,30704.75,31548.28,16000],["2023-02-01",31548.28,31927.88,31548.28,31548.28,16600],["2023-02-02",31548.28,31759.17,31126.52,31759.17,18700],["2023-02-03",31885.7,32054.41,31548.28,31632.64,186800],["2023-02-06",32244.32,32244.32,31457.87,31720.02,69900],["2023-02-07",32156.94,32156.94,31545.26,31720.02,68500],["2023-02-08",31632.64,31894.79,31632.64,31807.4,11200],["2023-02-09",31632.64,31982.17,31632.64,31938.48,46800],["2023-02-10",31938.48,32244.32,31894.79,31894.79,142600],["2023-02-13",31108.34,32069.55,31108.34,31457.87,87100],["2023-02-14",31457.87,32288.01,31457.87,32156.94,128900],["2023-02-15",32156.94,32331.7,32156.94,32200.63,184200],["2023-02-16",32200.63,32375.39,31545.26,32200.63,2875900],["2023-02-17",32200.63,32244.32,32113.24,32113.24,206600],["2023-02-20",32069.55,32331.7,32069.55,32244.32,216900],["2023-02-21",32244.32,32768.62,32244.32,32419.09,211500],["2023-02-22",32419.09,32637.54,32419.09,32550.16,155000],["2023-02-23",31283.11,32681.23,31283.11,32331.7,253900],["2023-02-24",32419.09,32681.23,32331.7,32593.85,30300],["2023-02-27",32593.85,32637.54,32288.01,32331.7,229300],["2023-02-28",32593.85,32681.23,32069.55,32156.94,356900],["2023-03-01",32156.94,32593.85,32069.55,32331.7,302800],["2023-03-02",32331.7,32593.85,32113.24,32593.85,93300],["2023-03-03",32681.23,32681.23,32244.32,32506.47,35300],["2023-03-06",32593.85,32681.23,32244.32,32506.47,62400],["2023-03-07",32419.09,32637.54,32244.32,32462.78,65800],["2023-03-08",32419.09,32550.16,32331.7,32550.16,3700],["2023-03-09",32506.47,32768.62,32506.47,32724.93,110600],["2023-03-10",32724.93,32768.62,32681.23,32768.62,6700],["2023-03-13",32768.62,32768.62,32331.7,32331.7,168300],["2023-03-14",32375.39,32375.39,32025.86,32069.55,108900],["2023-03-15",32593.85,32724.93,31894.79,32069.55,565000],["2023-03-16",32724.93,32724.93,31938.48,31938.48,153300],["2023-03-17",32506.47,32681.23,31938.48,31938.48,276900],["2023-03-20",31938.48,32593.85,31457.87,31894.79,228700],["2023-03-21",32506.47,32506.47,31457.87,32331.7,1811100],["2023-03-22",32288.01,32506.47,32200.63,32506.47,11000],["2023-03-23",32506.47,32681.23,32375.39,32506.47,14000],["2023-03-24",32506.47,32506.47,32025.86,32025.86,4500],["2023-03-27",32331.7,32331.7,32025.86,32113.24,171200],["2023-03-28",31457.87,32331.7,31457.87,32025.86,15700],["2023-03-29",32244.32,32244.32,31720.02,31720.02,40000],["2023-03-30",32025.86,32025.86,31545.26,31545.26,48500],["2023-03-31",31195.72,32288.01,31195.72,31545.26,4400],["2023-04-03",31545.26,31763.71,31545.26,31545.26,5000],["2023-04-04",31545.26,32331.7,31545.26,32069.55,30400],["2023-04-05",32113.24,32681.23,32113.24,32550.16,357300],["2023-04-06",32550.16,32943.38,32550.16,32768.62,373100],["2023-04-07",32856.0,33205.53,32856.0,33118.15,112900],["2023-04-10",32681.23,33118.15,32681.23,33030.77,9400],["2023-04-11",33030.77,33161.84,32768.62,33161.84,599300],["2023-04-12",33161.84,33205.53,32899.69,32899.69,13300],["2023-04-13",33118.15,33205.53,32899.69,32899.69,108100],["2023-04-14",33161.84,33161.84,32899.69,32899.69,39300],["2023-04-17",32419.09,33118.15,32331.7,33030.77,46800],["2023-04-18",33030.77,33118.15,33030.77,33118.15,11900],["2023-04-19",34865.81,34865.81,32987.07,33205.53,47300],["2023-04-20",33380.3,33598.76,32856.0,33074.46,11100],["2023-04-21",33729.83,33904.6,32899.69,33860.9,657500],["2023-04-24",33860.9,34079.36,33817.21,33817.21,26900],["2023-04-25",34079.36,34079.36,33380.3,33991.98,75500],["2023-04-26",33642.45,34035.67,33380.3,34035.67,34300],["2023-04-27",34035.67,34079.36,33991.98,34079.36,92900],["2023-04-28",33948.29,34035.67,33292.91,33292.91,8600],["2023-05-04",33205.53,34035.67,33205.53,34035.67,173500],["2023-05-05",33991.98,34472.59,33729.83,34472.59,196000],["2023-05-08",34428.89,34953.19,33991.98,34953.19,352200],["2023-05-09",34953.19,34953.19,34691.04,34953.19,50300],["2023-05-10",34822.12,34953.19,34734.73,34953.19,313700],["2023-05-11",34079.36,34953.19,34079.36,34909.5,38200],["2023-05-12",34734.73,34778.43,34559.97,34559.97,7900],["2023-05-15",34559.97,34865.81,34428.89,34516.28,4300],["2023-05-16",34516.28,34953.19,34516.28,34953.19,38600],["2023-05-17",34691.04,34953.19,34647.35,34953.19,21700],["2023-05-18",34559.97,34953.19,34079.36,34079.36,76400],["2023-05-19",34079.36,34953.19,34079.36,34953.19,31600],["2023-05-22",34603.66,34865.81,34516.28,34778.43,101300],["2023-05-23",34166.74,34734.73,34166.74,34166.74,18400],["2023-05-24",34210.44,34210.44,34079.36,34079.36,7800],["2023-05-25",34210.44,34691.04,33904.6,33991.98,26100],["2023-05-26",34516.28,34516.28,33817.21,33817.21,15200],["2023-05-29",33817.21,34079.36,33817.21,33817.21,3300],["2023-05-30",33817.21,33817.21,33292.91,33467.68,8000],["2023-05-31",33467.68,34341.51,33467.68,34341.51,50700],["2023-06-01",34341.51,34341.51,33817.21,33904.6,6300],["2023-06-02",33904.6,34079.36,33904.6,34035.67,5300],["2023-06-05",33249.22,33729.83,33249.22,33380.3,43800],["2023-06-06",33380.3,33642.45,33380.3,33642.45,208600],["2023-06-07",33555.06,34035.67,33423.99,33642.45,4600],["2023-06-08",33555.06,33642.45,33467.68,33598.76,17100],["2023-06-09",33292.91,33904.6,31851.1,33642.45,9900],["2023-06-12",33555.06,33642.45,33118.15,33118.15,4200],["2023-06-13",33118.15,33292.91,32856.0,33118.15,111400],["2023-06-14",32943.38,33030.77,32856.0,32856.0,8500],["2023-06-15",32943.38,33161.84,32856.0,32856.0,4800],["2023-06-16",33030.77,33380.3,32768.62,32768.62,8100],["2023-06-19",32768.62,33074.46,32768.62,32812.31,3500],["2023-06-20",33642.45,33642.45,32419.09,32812.31,53100],["2023-06-21",33118.15,33118.15,32462.78,32681.23,12300],["2023-06-22",32768.62,32943.38,32637.54,32943.38,37300],["2023-06-23",32768.62,33205.53,32593.85,33205.53,7000],["2023-06-26",32593.85,32593.85,32244.32,32550.16,27100],["2023-06-27",32506.47,33161.84,32375.39,33118.15,10800],["2023-06-28",33118.15,33511.37,33118.15,33118.15,1971600],["2023-06-29",33118.15,33467.68,32768.62,33118.15,32800],["2023-06-30",33118.15,33161.84,32768.62,32768.62,62600],["2023-07-03",32419.09,33380.3,32331.7,33380.3,36100],["2023-07-04",33380.3,33467.68,32768.62,32768.62,37400],["2023-07-05",32768.62,33205.53,32768.62,32768.62,3800],["2023-07-06",33205.53,33336.61,32768.62,33205.53,29600],["2023-07-07",33205.53,33336.61,32943.38,33205.53,130700],["2023-07-10",33205.53,33555.06,33030.77,33555.06,35400],["2023-07-11",33555.06,34516.28,33511.37,34516.28,86700],["2023-07-12",34079.36,34953.19,33860.9,34953.19,1042600],["2023-07-13",34953.19,34953.19,34778.43,34953.19,81900],["2023-07-14",34953.19,34953.19,33904.6,34778.43,148300],["2023-07-17",35302.72,35302.72,34822.12,34865.81,158100],["2023-07-18",34865.81,34953.19,34822.12,34953.19,128700],["2023-07-19",34953.19,35040.57,34822.12,34953.19,174000],["2023-07-20",34953.19,35040.57,34865.81,34953.19,628800],["2023-07-21",34953.19,34996.88,34691.04,34691.04,43300],["2023-07-24",34865.81,34996.88,34691.04,34691.04,123300],["2023-07-25",34691.04,35040.57,34691.04,35040.57,52600],["2023-07-26",34778.43,35040.57,34079.36,35040.57,463400],["2023-07-27",35040.57,35040.57,34778.43,34953.19,41000],["2023-07-28",34953.19,34996.88,34691.04,34691.04,23600],["2023-07-31",34341.51,34996.88,34341.51,34691.04,46000],["2023-08-01",34691.04,34953.19,34647.35,34647.35,55800],["2023-08-02",34953.19,34996.88,34691.04,34953.19,48500],["2023-08-03",34865.81,35040.57,34778.43,34865.81,33200],["2023-08-04",34254.13,34953.19,34254.13,34953.19,24200],["2023-08-07",34079.36,34996.88,34079.36,34996.88,25400],["2023-08-08",34953.19,34953.19,34734.73,34953.19,24700],["2023-08-09",34691.04,34996.88,34691.04,34953.19,81900],["2023-08-10",34734.73,34953.19,34691.04,34691.04,35800],["2023-08-11",34691.04,34953.19,34559.97,34603.66,1000],["2023-08-14",34254.13,34953.19,34254.13,34953.19,102600],["2023-08-15",34953.19,34953.19,34734.73,34734.73,1022600],["2023-08-16",34691.04,35171.65,34691.04,34953.19,1621600],["2023-08-17",34953.19,35040.57,34778.43,34953.19,1393900],["2023-08-18",34953.19,34953.19,34647.35,34647.35,15200],["2023-08-21",34079.36,34909.5,34079.36,34909.5,8800],["2023-08-22",34166.74,34953.19,34166.74,34953.19,40000],["2023-08-23",34123.05,35040.57,34123.05,34953.19,89900],["2023-08-24",34254.13,34996.88,34254.13,34953.19,53900],["2023-08-25",34909.5,34909.5,34909.5,34909.5,1000],["2023-08-28",34647.35,34734.73,34647.35,34691.04,15900],["2023-08-29",34691.04,34691.04,34691.04,34691.04,12100],["2023-08-30",34778.43,35827.02,34778.43,34953.19,22400],["2023-08-31",34428.89,37399.91,34428.89,37399.91,27000],["2023-09-05",37356.22,37356.22,35215.34,36001.79,3900],["2023-09-06",35827.02,35827.02,34953.19,34953.19,125000],["2023-09-07",34996.88,34996.88,34516.28,34603.66,37700],["2023-09-08",34603.66,34778.43,33904.6,34778.43,62500],["2023-09-11",34166.74,34953.19,34123.05,34254.13,586400],["2023-09-12",34516.28,34516.28,34254.13,34516.28,15600],["2023-09-13",34909.5,34953.19,34254.13,34341.51,47900],["2023-09-14",34341.51,34341.51,34341.51,34341.51,61500],["2023-09-15",34166.74,34953.19,34079.36,34385.2,139400],["2023-09-18",34909.5,35827.02,34909.5,35127.96,776900],["2023-09-19",35127.96,35215.34,34953.19,34953.19,5400],["2023-09-20",34953.19,35127.96,34953.19,35040.57,118100],["2023-09-21",34953.19,35127.96,34953.19,35127.96,5400],["2023-09-22",35127.96,35127.96,34953.19,34953.19,32500],["2023-09-25",34953.19,35127.96,34953.19,34953.19,15600],["2023-09-26",34865.81,35783.33,34865.81,34953.19,91700],["2023-09-27",34953.19,35302.72,34778.43,35302.72,4000],["2023-09-28",35302.72,35827.02,34778.43,35302.72,469800],["2023-09-29",35390.11,36613.47,35302.72,36526.09,8600],["2023-10-02",36526.09,36526.09,34996.88,36263.94,3800],["2023-10-03",35215.34,35827.02,35127.96,35390.11,506400],["2023-10-04",35390.11,35827.02,35127.96,35827.02,291800],["2023-10-05",35827.02,35827.02,35739.64,35739.64,1100],["2023-10-06",35739.64,35739.64,35171.65,35390.11,54100],["2023-10-09",35390.11,35827.02,35127.96,35390.11,2600],["2023-10-10",35827.02,36263.94,35739.64,36263.94,80300],["2023-10-11",36263.94,36263.94,35827.02,35827.02,56700],["2023-10-12",36263.94,36700.85,35827.02,36700.85,152600],["2023-10-13",35914.4,36700.85,35914.4,36700.85,7700],["2023-10-16",36700.85,37574.68,36263.94,37006.69,4200],["2023-10-17",35914.4,36700.85,35914.4,36700.85,19100],["2023-10-18",35827.02,36700.85,35827.02,36700.85,10200],["2023-10-19",36788.23,36788.23,35914.4,36263.94,19800],["2023-10-20",36220.24,36220.24,36132.86,36132.86,300],["2023-10-23",36526.09,36700.85,35914.4,36613.47,1500],["2023-10-24",36001.79,36001.79,36001.79,36001.79,800],["2023-10-25",35914.4,36001.79,35827.02,36001.79,20100],["2023-10-26",35827.02,35827.02,34953.19,35127.96,265600],["2023-10-27",35827.02,35827.02,35040.57,35827.02,110600],["2023-10-30",35827.02,36613.47,35390.11,35827.02,13500],["2023-10-31",35827.02,36613.47,35652.26,36613.47,10800],["2023-11-01",36613.47,36613.47,35914.4,35914.4,4600],["2023-11-02",35390.11,35914.4,35390.11,35914.4,2700],["2023-11-03",35433.8,35914.4,34385.2,35914.4,33100],["2023-11-06",34953.19,35914.4,34953.19,35827.02,133900],["2023-11-07",35040.57,35827.02,35040.57,35171.65,530900],["2023-11-08",35171.65,35827.02,35171.65,35521.18,5200],["2023-11-09",35521.18,35521.18,35171.65,35171.65,1200],["2023-11-10",35171.65,35827.02,34953.19,35171.65,188600],["2023-11-13",35171.65,35171.65,35171.65,35171.65,10500],["2023-11-14",35127.96,35390.11,34953.19,34953.19,31600],["2023-11-15",35390.11,35827.02,35390.11,35827.02,50200],["2023-11-16",35783.33,36700.85,35040.57,35827.02,71600],["2023-11-17",35827.02,36700.85,35827.02,35827.02,3500],["2023-11-20",35827.02,35827.02,35827.02,35827.02,58100],["2023-11-21",36176.55,36176.55,36176.55,36176.55,400],["2023-11-22",35564.87,36001.79,35040.57,36001.79,8000],["2023-11-23",36263.94,36263.94,35477.49,36176.55,43500],["2023-11-24",35783.33,36089.17,35652.26,36089.17,4300],["2023-11-27",36700.85,36700.85,35171.65,35171.65,3600],["2023-11-28",35171.65,35171.65,35171.65,35171.65,2500],["2023-11-29",35390.11,35390.11,35390.11,35390.11,5400],["2023-11-30",35390.11,35652.26,34953.19,34953.19,34900],["2023-12-01",35390.11,35827.02,35390.11,35827.02,2100],["2023-12-04",35827.02,36089.17,35215.34,35215.34,22600],["2023-12-05",35215.34,35827.02,35215.34,35215.34,105800],["2023-12-06",35215.34,35827.02,35215.34,35827.02,126800],["2023-12-07",35302.72,35827.02,35302.72,35827.02,50300],["2023-12-08",35827.02,35827.02,35390.11,35739.64,5100],["2023-12-11",35739.64,36263.94,35302.72,35302.72,2100],["2023-12-12",35739.64,36263.94,35739.64,36263.94,208600],["2023-12-13",35390.11,35433.8,35302.72,35433.8,21500],["2023-12-14",35390.11,35827.02,35390.11,35390.11,1600],["2023-12-15",35390.11,36263.94,35302.72,35433.8,631900],["2023-12-18",35433.8,36351.32,35433.8,35783.33,662400],["2023-12-19",35739.64,35739.64,35390.11,35652.26,7200],["2023-12-20",36176.55,36263.94,35652.26,36263.94,11000],["2023-12-21",35652.26,36263.94,35652.26,36001.79,90400],["2023-12-22",35739.64,36263.94,35739.64,36001.79,50400],["2023-12-25",36001.79,36351.32,36001.79,36351.32,5700],["2023-12-26",35652.26,36526.09,35652.26,36176.55,18300],["2023-12-27",36176.55,36526.09,36132.86,36176.55,3501700],["2023-12-28",36184.97,37850.77,36184.97,37480.59,1503300],["2023-12-29",37480.59,37711.95,36832.78,37526.86,24700],["2024-01-02",37758.23,37758.23,37017.87,37064.14,4200],["2024-01-03",37897.04,37897.04,37064.14,37110.41,1700],["2024-01-04",37110.41,37850.77,36832.78,37017.87,20700],["2024-01-05",37017.87,37017.87,36925.32,36925.32,1700],["2024-01-08",36925.32,37017.87,36925.32,37017.87,184500],["2024-01-09",36925.32,37064.14,36925.32,37064.14,845000],["2024-01-10",37064.14,37110.41,36925.32,36925.32,148300],["2024-01-11",37017.87,37017.87,37017.87,37017.87,93900],["2024-01-12",37017.87,37017.87,37017.87,37017.87,10200],["2024-01-15",37110.41,37110.41,36925.32,36925.32,21800],["2024-01-16",37017.87,37202.96,37017.87,37017.87,31100],["2024-01-17",37017.87,37480.59,37017.87,37064.14,21200],["2024-01-18",37110.41,38313.49,37110.41,37943.32,511500],["2024-01-19",37480.59,38452.31,37480.59,38452.31,523700],["2024-01-22",38868.76,39516.57,38452.31,38452.31,3500],["2024-01-23",38452.31,38452.31,37480.59,38313.49,3300],["2024-01-24",37943.32,38406.04,37943.32,38406.04,23100],["2024-01-25",38498.58,38498.58,38035.86,38035.86,1500],["2024-01-26",38035.86,38359.77,37943.32,38359.77,35200],["2024-01-29",37480.59,38313.49,37480.59,37943.32,19100],["2024-01-30",37943.32,38406.04,37943.32,38406.04,37400],["2024-01-31",38406.04,38406.04,38406.04,38406.04,100000],["2024-02-01",37850.77,38406.04,37850.77,37943.32,20400],["2024-02-02",37480.59,38868.76,37480.59,38082.13,59700],["2024-02-05",38868.76,38868.76,38128.4,38822.49,400700],["2024-02-06",39794.21,39794.21,38406.04,38406.04,23000],["2024-02-07",38452.31,38452.31,38406.04,38406.04,10200],["2024-02-15",38591.13,39701.66,38591.13,39609.12,11900],["2024-02-16",40256.93,40256.93,39238.94,39238.94,3800],["2024-02-19",39238.94,39238.94,38406.04,39238.94,2200],["2024-02-20",38498.58,39146.4,38498.58,39146.4,800],["2024-02-21",38498.58,39794.21,37480.59,39701.66,400200],["2024-02-22",38591.13,39794.21,38591.13,39701.66,15100],["2024-02-23",39655.39,39794.21,39655.39,39794.21,606800],["2024-02-26",39794.21,39794.21,39794.21,39794.21,11400],["2024-02-27",40580.84,40580.84,38729.94,40164.39,202000],["2024-02-28",40071.84,40071.84,40071.84,40071.84,302000],["2024-02-29",40071.84,40071.84,39794.21,40071.84,11000],["2024-03-01",39794.21,40488.29,39007.58,39007.58,4700],["2024-03-04",39146.4,39192.67,39146.4,39192.67,300],["2024-03-05",39192.67,40210.66,39192.67,40164.39,1433600],["2024-03-06",40164.39,40256.93,39794.21,40256.93,4100],["2024-03-07",40534.57,40627.11,40164.39,40164.39,8800],["2024-03-08",40164.39,40256.93,40164.39,40256.93,10400],["2024-03-11",39146.4,40627.11,39146.4,40627.11,1300],["2024-03-12",39933.03,40580.84,39933.03,40580.84,1900],["2024-03-13",40580.84,40580.84,40256.93,40580.84,130400],["2024-03-14",40256.93,40719.66,40256.93,40719.66,5700],["2024-03-15",41876.46,41876.46,40719.66,40719.66,1100],["2024-03-18",40442.02,40719.66,39424.03,40719.66,13600],["2024-03-19",40442.02,41552.56,39794.21,41506.28,1100],["2024-03-20",41506.28,41506.28,39794.21,41089.83,21100],["2024-03-21",40719.66,40719.66,40534.57,40534.57,300],["2024-03-22",40256.93,40719.66,40256.93,40719.66,57400],["2024-03-25",41552.56,41552.56,39794.21,40765.93,500],["2024-03-26",39886.75,40719.66,39886.75,40719.66,6000],["2024-03-27",39979.3,40580.84,39979.3,40580.84,4500],["2024-03-28",43310.91,43310.91,40719.66,41645.1,9700],["2024-03-29",40719.66,43403.45,40442.02,43403.45,13600],["2024-04-01",41830.19,42385.46,40719.66,42385.46,5900],["2024-04-02",42385.46,42385.46,42385.46,42385.46,0],["2024-04-03",43866.17,43866.17,41182.38,41182.38,6500],["2024-04-04",41506.28,41506.28,40812.2,41182.38,500],["2024-04-05",41136.11,41598.83,41136.11,41506.28,7300],["2024-04-08",41552.56,41552.56,40395.75,40442.02,1300],["2024-04-09",40997.29,40997.29,40071.84,40071.84,700],["2024-04-10",40071.84,41182.38,40071.84,41182.38,4900],["2024-04-11",41274.92,42107.83,41182.38,41645.1,10233950],["2024-04-12",42107.83,44560.26,42107.83,44560.26,2173700],["2024-04-15",47567.96,47660.51,41460.01,41922.74,12700],["2024-04-16",42015.28,44791.62,41552.56,41922.74,16500],["2024-04-17",41922.74,43033.27,41922.74,42940.73,4000],["2024-04-19",42894.45,44421.44,40997.29,41737.65,95400],["2024-04-22",41737.65,41737.65,40164.39,40442.02,31900],["2024-04-23",42385.46,42385.46,41645.1,41645.1,1700],["2024-04-24",41645.1,44560.26,41645.1,44560.26,512900],["2024-04-25",45439.43,47660.51,44421.44,44884.17,51600],["2024-04-26",45346.89,47475.42,43496.0,47475.42,22500],["2024-05-02",46272.34,46272.34,44282.62,46272.34,22500],["2024-05-03",45717.07,46272.34,43033.27,43264.63,23600],["2024-05-06",43496.0,44421.44,43264.63,44097.54,17700],["2024-05-07",44097.54,44143.81,43310.91,43310.91,1600],["2024-05-08",43310.91,44051.26,43310.91,43357.18,8200],["2024-05-09",43033.27,43773.63,42755.64,43033.27,19500],["2024-05-10",43033.27,43958.72,43033.27,43496.0,27800],["2024-05-13",43958.72,45346.89,43125.82,44884.17,31300],["2024-05-14",44976.71,44976.71,44421.44,44421.44,2200],["2024-05-15",44421.44,45346.89,43681.08,44837.89,31600],["2024-05-16",44837.89,44884.17,43773.63,44837.89,249640],["2024-05-17",46272.34,47660.51,43958.72,44884.17,8900],["2024-05-20",44051.26,45115.53,44004.99,44190.08,3800],["2024-05-21",43542.27,44375.17,43542.27,44282.62,9000],["2024-05-22",43727.36,44976.71,43727.36,44699.08,11600],["2024-05-23",44699.08,44884.17,43866.17,43866.17,38500],["2024-05-24",43866.17,44976.71,43773.63,44884.17,12000],["2024-05-27",44884.17,46549.97,44421.44,44606.53,4800],["2024-05-28",45809.61,47660.51,43588.54,43588.54,122900],["2024-05-29",45346.89,45346.89,45161.8,45161.8,1791700],["2024-05-30",46179.79,46179.79,43958.72,45115.53,7000],["2024-05-31",44884.17,46272.34,44421.44,46272.34,401200],["2024-06-03",46272.34,46272.34,44699.08,46087.25,12300],["2024-06-04",46087.25,46272.34,44745.35,44884.17,6700],["2024-06-05",44930.44,46226.06,44606.53,44606.53,2500],["2024-06-06",46087.25,46087.25,44606.53,45254.34,4400],["2024-06-07",45346.89,45346.89,44699.08,45254.34,3400],["2024-06-10",45300.62,45346.89,44745.35,44745.35,1700],["2024-06-11",45346.89,45763.34,44745.35,44745.35,52500],["2024-06-12",44791.62,46133.52,44791.62,44837.89,14700],["2024-06-13",44837.89,45809.61,44837.89,45346.89,11600],["2024-06-14",44652.8,44884.17,44652.8,44884.17,2200],["2024-06-17",44884.17,45624.52,44884.17,45624.52,500],["2024-06-18",45624.52,45902.16,44884.17,44884.17,4300],["2024-06-19",45809.61,46272.34,44884.17,44884.17,25100],["2024-06-20",45439.43,45439.43,44884.17,44884.17,14300],["2024-06-21",45439.43,45439.43,44930.44,44930.44,23300],["2024-06-24",44884.17,45346.89,44884.17,44884.17,900],["2024-06-25",45346.89,45439.43,45346.89,45439.43,15900],["2024-06-26",45809.61,45809.61,45346.89,45393.16,1300],["2024-06-27",45393.16,45393.16,45346.89,45393.16,12700],["2024-06-28",45393.16,45393.16,44884.17,45346.89,3100],["2024-07-01",45346.89,45578.25,45346.89,45578.25,200],["2024-07-02",45578.25,45624.52,45578.25,45624.52,800],["2024-07-03",44976.71,45300.62,44976.71,45300.62,500],["2024-07-04",45115.53,45346.89,44884.17,45346.89,11400],["2024-07-05",45300.62,45300.62,45069.25,45069.25,2200],["2024-07-08",45208.07,45809.61,45208.07,45346.89,11000],["2024-07-09",45346.89,45346.89,45022.98,45346.89,900],["2024-07-10",45346.89,45346.89,45346.89,45346.89,500],["2024-07-11",45346.89,45346.89,44236.35,45115.53,1200],["2024-07-12",45161.8,45161.8,44513.99,44513.99,1900],["2024-07-15",44513.99,45346.89,44421.44,45346.89,40900],["2024-07-16",45346.89,46272.34,45346.89,46087.25,56900],["2024-07-17",45346.89,45346.89,45346.89,45346.89,1300],["2024-07-18",45346.89,45346.89,45254.34,45346.89,4000],["2024-07-19",44791.62,44791.62,44791.62,44791.62,1600],["2024-07-22",44791.62,45254.34,44699.08,44791.62,1200],["2024-07-23",46272.34,46272.34,46087.25,46272.34,4415300],["2024-07-24",46272.34,46272.34,46179.79,46272.34,1028000],["2024-07-25",46272.34,46272.34,46272.34,46272.34,0],["2024-07-26",45624.52,46272.34,44884.17,45161.8,600],["2024-07-29",45161.8,45161.8,44884.17,45115.53,500400],["2024-07-30",45346.89,45346.89,45346.89,45346.89,9000],["2024-07-31",44976.71,44976.71,44884.17,44884.17,1000],["2024-08-01",45022.98,45022.98,44976.71,44976.71,4500],["2024-08-02",45115.53,46272.34,45115.53,46272.34,661700],["2024-08-05",45624.52,46272.34,45624.52,46272.34,800],["2024-08-06",46272.34,46272.34,45624.52,46272.34,15900],["2024-08-07",46735.06,46735.06,46272.34,46272.34,203700],["2024-08-08",47012.69,47012.69,46272.34,46272.34,1200],["2024-08-09",46364.88,46364.88,45531.98,46272.34,17400],["2024-08-12",46549.97,46549.97,46272.34,46272.34,400],["2024-08-13",46272.34,46457.42,45346.89,46226.06,6000],["2024-08-14",45346.89,45809.61,45346.89,45578.25,1600],["2024-08-15",45439.43,45578.25,45439.43,45578.25,1200],["2024-08-16",45578.25,45578.25,45254.34,45346.89,1700],["2024-08-19",45346.89,45346.89,45161.8,45346.89,29000],["2024-08-20",45115.53,45485.71,45115.53,45300.62,1500],["2024-08-21",45161.8,48400.86,45069.25,46133.52,12900],["2024-08-22",45254.34,46133.52,45254.34,46133.52,200],["2024-08-23",46133.52,46133.52,45346.89,45346.89,1500],["2024-08-26",46179.79,46179.79,44976.71,45578.25,12800],["2024-08-27",45346.89,45346.89,45346.89,45346.89,500],["2024-08-28",45346.89,45346.89,45346.89,45346.89,1400],["2024-08-29",45717.07,45763.34,45346.89,45346.89,6400],["2024-08-30",45346.89,47197.78,45346.89,47197.78,10900],["2024-09-04",47197.78,47197.78,45346.89,46920.15,1400],["2024-09-05",45902.16,45902.16,45902.16,45902.16,20400],["2024-09-06",45531.98,45902.16,45531.98,45531.98,1800],["2024-09-09",45531.98,45531.98,45531.98,45531.98,100],["2024-09-10",45531.98,45531.98,44421.44,44837.89,113000],["2024-09-11",44513.99,45346.89,44513.99,45346.89,53400],["2024-09-12",45346.89,45346.89,45346.89,45346.89,0],["2024-09-13",45531.98,45531.98,45531.98,45531.98,1300],["2024-09-16",45531.98,45531.98,45531.98,45531.98,400],["2024-09-17",45809.61,45809.61,45346.89,45346.89,25400],["2024-09-18",45346.89,45346.89,45346.89,45346.89,400],["2024-09-19",45346.89,45346.89,44699.08,44791.62,4000],["2024-09-20",45346.89,45346.89,45346.89,45346.89,2900],["2024-09-23",45346.89,45346.89,45069.25,45069.25,4300],["2024-09-24",45069.25,45346.89,45069.25,45346.89,400],["2024-09-25",45346.89,45763.34,45346.89,45717.07,5000],["2024-09-26",45069.25,45161.8,44884.17,44976.71,12600],["2024-09-27",45022.98,45994.7,45022.98,45531.98,1800],["2024-09-30",44884.17,46272.34,44837.89,46272.34,21600],["2024-10-01",44976.71,45346.89,44976.71,45346.89,2400],["2024-10-02",45346.89,45393.16,45346.89,45393.16,2600],["2024-10-03",45809.61,48123.23,45809.61,45809.61,5200],["2024-10-04",45161.8,45346.89,45161.8,45346.89,4000],["2024-10-07",45022.98,45022.98,45022.98,45022.98,100],["2024-10-08",45809.61,46272.34,45346.89,46272.34,1008500],["2024-10-09",45994.7,46272.34,45994.7,46272.34,4700],["2024-10-10",46272.34,46272.34,45022.98,46272.34,207400],["2024-10-11",45115.53,46272.34,45115.53,46272.34,1142400],["2024-10-14",46272.34,46272.34,45115.53,45161.8,15200],["2024-10-15",45208.07,45208.07,45161.8,45161.8,1200],["2024-10-16",46087.25,46272.34,45300.62,45346.89,311100],["2024-10-17",45346.89,46133.52,42292.91,46133.52,5100],["2024-10-18",46087.25,46133.52,46087.25,46133.52,1081000],["2024-10-21",46087.25,46087.25,43496.0,45115.53,7300],["2024-10-22",44051.26,45717.07,44051.26,45717.07,900],["2024-10-23",45717.07,46827.6,45346.89,46364.88,523800],["2024-10-24",46364.88,46735.06,46364.88,46364.88,158100],["2024-10-25",46364.88,46364.88,45902.16,46364.88,3100],["2024-10-28",46272.34,46272.34,46272.34,46272.34,500],["2024-10-29",46272.34,46272.34,46272.34,46272.34,228600],["2024-10-30",46272.34,46272.34,46272.34,46272.34,100],["2024-10-31",46364.88,46735.06,46272.34,46735.06,300],["2024-11-01",46457.42,46457.42,46272.34,46272.34,200],["2024-11-04",46735.06,46735.06,45346.89,46226.06,6100],["2024-11-05",46226.06,46735.06,46226.06,46549.97,2300],["2024-11-06",45069.25,46642.51,45069.25,46642.51,45700],["2024-11-07",45346.89,46642.51,45346.89,46642.51,185800],["2024-11-08",46457.42,46457.42,46457.42,46457.42,650100],["2024-11-11",45161.8,45531.98,45161.8,45393.16,100300],["2024-11-12",45809.61,45809.61,45809.61,45809.61,200],["2024-11-13",45763.34,45763.34,45763.34,45763.34,100],["2024-11-14",45717.07,45809.61,45717.07,45809.61,1661100],["2024-11-15",46272.34,46272.34,46272.34,46272.34,100],["2024-11-18",46272.34,46272.34,46272.34,46272.34,1000],["2024-11-19",47197.78,47197.78,45809.61,45809.61,400],["2024-11-20",46272.34,46272.34,45346.89,45809.61,406200],["2024-11-21",45809.61,45809.61,45809.61,45809.61,0],["2024-11-22",45809.61,45809.61,45809.61,45809.61,100],["2024-11-25",45439.43,45531.98,45439.43,45531.98,6500],["2024-11-26",45346.89,45624.52,45346.89,45624.52,2085600],["2024-11-27",45346.89,45346.89,45346.89,45346.89,400],["2024-11-28",45809.61,45809.61,45439.43,45531.98,500],["2024-11-29",46272.34,46272.34,46272.34,46272.34,600],["2024-12-02",46272.34,46272.34,46272.34,46272.34,166400],["2024-12-03",46272.34,46272.34,46272.34,46272.34,2180800],["2024-12-04",46457.42,46735.06,46457.42,46735.06,300],["2024-12-05",45902.16,45902.16,45902.16,45902.16,2000],["2024-12-06",46272.34,46272.34,45948.43,45948.43,1100],["2024-12-09",46272.34,47197.78,45809.61,47197.78,2900],["2024-12-10",47290.33,47290.33,44375.17,47105.24,598900],["2024-12-11",47105.24,47105.24,47105.24,47105.24,0],["2024-12-12",45902.16,45902.16,45855.88,45855.88,4100],["2024-12-13",46272.34,46920.15,46272.34,46920.15,600],["2024-12-16",46920.15,46920.15,46272.34,46920.15,4900],["2024-12-17",46920.15,46920.15,46920.15,46920.15,0],["2024-12-18",46272.34,46920.15,45902.16,46272.34,23300],["2024-12-19",46272.34,47105.24,45346.89,47105.24,2600],["2024-12-20",47012.69,47105.24,44051.26,44051.26,94600],["2024-12-23",47105.24,47105.24,45393.16,46549.97,7800],["2024-12-24",46272.34,46364.88,45439.43,46272.34,5300],["2024-12-25",46272.34,46642.51,46272.34,46642.51,1100],["2024-12-26",46549.97,46735.06,46272.34,46735.06,3033050],["2024-12-27",47105.24,47197.78,46087.25,46087.25,1700],["2024-12-30",46087.25,46087.25,46087.25,46087.25,100],["2024-12-31",46087.25,46087.25,46087.25,46087.25,2500],["2025-01-02",46087.25,46087.25,46087.25,46087.25,0],["2025-01-03",46087.25,46920.15,46087.25,46920.15,7600],["2025-01-06",46920.15,46920.15,46364.88,46364.88,2000],["2025-01-07",47012.69,47197.78,45531.98,45531.98,7400],["2025-01-08",45531.98,46272.34,45531.98,45531.98,33100],["2025-01-09",46272.34,46827.6,45624.52,46735.06,119500],["2025-01-10",47105.24,47197.78,46735.06,46735.06,47500],["2025-01-13",46735.06,47197.78,46735.06,47197.78,3800],["2025-01-14",47197.78,47475.42,47197.78,47197.78,700],["2025-01-15",47475.42,47660.51,46827.6,47660.51,16500],["2025-01-16",47660.51,47660.51,47660.51,47660.51,1000],["2025-01-17",47660.51,47660.51,47660.51,47660.51,400],["2025-01-20",47660.51,47660.51,46549.97,47197.78,1100],["2025-01-21",46735.06,47660.51,46735.06,47382.87,4400],["2025-01-22",46272.34,47290.33,46272.34,47290.33,200],["2025-01-23",48400.86,48400.86,47660.51,47660.51,3100],["2025-01-24",47845.59,47845.59,47290.33,47845.59,1500],["2025-02-03",48493.41,48585.95,47845.59,48493.41,13200],["2025-02-04",47753.05,48493.41,47753.05,47845.59,2300],["2025-02-05",48585.95,50807.02,48215.77,48400.86,2000],["2025-02-06",48123.23,48585.95,48123.23,48585.95,1100],["2025-02-07",48585.95,49511.4,47938.14,49511.4,1700],["2025-02-10",50899.57,50899.57,48123.23,49974.12,800],["2025-02-11",52159.3,52159.3,49404.08,49404.08,8100],["2025-02-12",49404.08,49404.08,49404.08,49404.08,0],["2025-02-13",49404.08,49404.08,49404.08,49404.08,0],["2025-02-14",49404.08,49404.08,49404.08,49404.08,0],["2025-02-17",49404.08,49404.08,48263.98,49309.07,136300],["2025-02-18",49309.07,51209.22,49309.07,50354.15,6600],["2025-02-19",50354.15,50354.15,50164.14,50164.14,1000],["2025-02-20",52159.3,52159.3,51874.28,51874.28,600],["2025-02-21",49784.11,51589.26,49689.1,49689.1,7200],["2025-02-24",49689.1,50354.15,49499.08,49499.08,5400],["2025-02-25",49499.08,50354.15,48929.04,48929.04,6700],["2025-02-26",51209.22,51209.22,49499.08,49594.09,5800],["2025-02-27",49309.07,49404.08,49309.07,49404.08,2500],["2025-02-28",52824.36,52824.36,49309.07,51969.29,3600],["2025-03-03",52254.31,52254.31,49879.11,52064.29,1700],["2025-03-04",49309.07,53014.37,49309.07,50354.15,1800],["2025-03-05",49784.11,49879.11,49689.1,49879.11,1900],["2025-03-06",51304.23,51304.23,49974.12,51304.23,6200],["2025-03-07",49974.12,50924.2,49974.12,50164.14,3600],["2025-03-10",49499.08,50354.15,46743.86,50354.15,10200],["2025-03-11",49689.1,50354.15,49689.1,50354.15,737200],["2025-03-12",49404.08,50354.15,47028.88,50354.15,7500],["2025-03-13",50354.15,50354.15,49214.06,49404.08,3000],["2025-03-14",48644.01,48644.01,48644.01,48644.01,2000],["2025-03-17",48454.0,50354.15,48454.0,50354.15,9800],["2025-03-18",50354.15,50354.15,50259.15,50259.15,5200],["2025-03-19",49404.08,49404.08,48929.04,49404.08,29700],["2025-03-20",49499.08,49499.08,49024.04,49404.08,3400],["2025-03-21",49024.04,51779.27,49024.04,51304.23,5200],["2025-03-24",51209.22,51209.22,50354.15,50924.2,1500],["2025-03-25",50069.13,50354.15,50069.13,50354.15,400],["2025-03-26",50354.15,50354.15,50354.15,50354.15,700],["2025-03-27",49499.08,51494.25,49404.08,51494.25,600],["2025-03-28",51304.23,51304.23,48454.0,50354.15,13800],["2025-03-31",49879.11,51304.23,49404.08,51304.23,11000],["2025-04-01",49499.08,51209.22,49404.08,51209.22,13700],["2025-04-02",51304.23,51304.23,51304.23,51304.23,2900],["2025-04-03",49499.08,50354.15,47978.96,50354.15,258100],["2025-04-04",52444.33,52444.33,48549.0,51304.23,118900],["2025-04-08",50354.15,51304.23,50164.14,50354.15,206000],["2025-04-09",51019.21,52254.31,50829.19,50829.19,133400],["2025-04-10",51304.23,52254.31,51304.23,51779.27,86900],["2025-04-11",51779.27,51779.27,51779.27,51779.27,600],["2025-04-14",51779.27,52254.31,50164.14,50734.18,77400],["2025-04-15",50734.18,50734.18,50734.18,50734.18,700],["2025-04-16",50544.17,50544.17,50544.17,50544.17,1300],["2025-04-17",50544.17,50544.17,49309.07,50354.15,140300],["2025-04-18",50354.15,50354.15,49404.08,50354.15,15500],["2025-04-21",50639.18,51019.21,50354.15,51019.21,43300],["2025-04-22",50639.18,50639.18,49499.08,50354.15,206000],["2025-04-23",50354.15,50354.15,49974.12,50164.14,158300],["2025-04-24",49784.11,49879.11,49784.11,49879.11,300],["2025-04-25",49879.11,50354.15,49879.11,49974.12,63600],["2025-04-28",49974.12,49974.12,49974.12,49974.12,211000],["2025-04-29",49404.08,50164.14,49404.08,50069.13,16200],["2025-05-05",50069.13,52254.31,50069.13,52254.31,5400],["2025-05-06",53204.39,53204.39,52254.31,52444.33,8200],["2025-05-07",50449.16,52444.33,50449.16,52444.33,43700],["2025-05-08",52634.34,54059.46,52444.33,52444.33,707400],["2025-05-09",52729.35,54154.47,51304.23,53204.39,171000],["2025-05-12",53584.42,53584.42,52729.35,52919.37,34200],["2025-05-13",51304.23,53204.39,51304.23,52729.35,2900],["2025-05-14",52729.35,53679.43,52729.35,53679.43,11400],["2025-05-15",51589.26,53394.4,51589.26,51874.28,1400],["2025-05-16",53204.39,53204.39,51684.26,51684.26,600],["2025-05-19",52539.33,53679.43,51589.26,52159.3,7300],["2025-05-20",53584.42,53679.43,52064.29,52729.35,15400],["2025-05-21",52729.35,52729.35,52159.3,52349.32,4100],["2025-05-22",51019.21,51589.26,51019.21,51589.26,200],["2025-05-23",52919.37,53679.43,51209.22,51209.22,5100],["2025-05-26",48549.0,54154.47,48549.0,52824.36,608400],["2025-05-27",53869.44,54154.47,52539.33,52539.33,405100],["2025-05-28",54154.47,54154.47,51494.25,52824.36,6300],["2025-05-29",53109.38,53109.38,52919.37,52919.37,600],["2025-05-30",53774.44,53774.44,50544.17,50544.17,1200],["2025-06-02",49499.08,52349.32,49499.08,52349.32,335700],["2025-06-03",50734.18,52539.33,50734.18,51969.29,3200],["2025-06-04",51019.21,51874.28,51019.21,51399.24,1700],["2025-06-05",51114.22,51779.27,51114.22,51779.27,9100],["2025-06-06",51019.21,53679.43,51019.21,51779.27,418800],["2025-06-09",53394.4,54629.51,51209.22,53204.39,24700],["2025-06-10",51494.25,54154.47,51494.25,54154.47,451100],["2025-06-11",53679.43,53679.43,53679.43,53679.43,200300],["2025-06-12",53204.39,53679.43,51874.28,53679.43,356000],["2025-06-13",53204.39,53204.39,53204.39,53204.39,230200],["2025-06-16",52349.32,53204.39,52349.32,52539.33,200500],["2025-06-17",55389.57,56149.63,53679.43,53679.43,51500],["2025-06-18",53679.43,53679.43,51684.26,53679.43,600],["2025-06-19",53679.43,53774.44,53679.43,53774.44,378000],["2025-06-20",52349.32,56054.62,52349.32,52729.35,900],["2025-06-23",52729.35,53299.4,52729.35,52729.35,62900],["2025-06-24",52254.31,52444.33,52254.31,52444.33,600],["2025-06-25",51399.24,54629.51,51399.24,52444.33,700],["2025-06-26",52729.35,54629.51,52729.35,52729.35,1400],["2025-06-27",55009.54,55009.54,53204.39,53204.39,200],["2025-06-30",56719.68,56719.68,52254.31,52254.31,200],["2025-07-01",52729.35,55009.54,52729.35,55009.54,4800],["2025-07-02",51779.27,54534.5,51779.27,53774.44,500],["2025-07-03",55009.54,55864.61,53869.44,53869.44,17400],["2025-07-04",55484.58,55959.62,53774.44,55199.55,11300],["2025-07-07",55484.58,55484.58,52349.32,54439.49,2900],["2025-07-08",52349.32,55104.55,51589.26,53774.44,305600],["2025-07-09",54154.47,54154.47,53679.43,54154.47,1900],["2025-07-10",55104.55,55104.55,52729.35,54154.47,3300],["2025-07-11",54154.47,54534.5,53774.44,53964.45,1300],["2025-07-14",55199.55,55199.55,55009.54,55009.54,2600],["2025-07-15",55389.57,55579.58,55104.55,55104.55,1400],["2025-07-16",57004.7,57004.7,53679.43,53679.43,11500],["2025-07-17",53679.43,56149.63,53679.43,56149.63,4100],["2025-07-18",54154.47,56909.69,54154.47,54249.47,2017400],["2025-07-21",52824.36,57004.7,52729.35,54629.51,14800],["2025-07-22",56814.69,56814.69,54154.47,54154.47,1800],["2025-07-23",55104.55,57479.74,54249.47,54439.49,11000],["2025-07-24",56054.62,56054.62,54629.51,54914.53,1100],["2025-07-25",53394.4,56529.66,53394.4,54724.51,17500],["2025-07-28",53964.45,56434.66,53869.44,54344.48,13700],["2025-07-29",54344.48,54344.48,54344.48,54344.48,600000],["2025-07-30",54629.51,54914.53,54629.51,54914.53,500],["2025-07-31",54914.53,56054.62,54724.51,54914.53,32900],["2025-08-01",55009.54,57954.78,54629.51,54724.51,11200],["2025-08-04",54724.51,55104.55,54724.51,55104.55,200],["2025-08-05",56909.69,56909.69,55199.55,55199.55,1400],["2025-08-06",55199.55,55199.55,55104.55,55104.55,1500],["2025-08-07",55104.55,56529.66,53964.45,54724.51,15500],["2025-08-08",55959.62,57004.7,55199.55,55199.55,3100],["2025-08-11",57004.7,57954.78,55294.56,55389.57,9200],["2025-08-12",55579.58,55579.58,55294.56,55294.56,4700],["2025-08-13",56339.65,56339.65,55389.57,55674.59,1500],["2025-08-14",57669.76,57669.76,55674.59,55674.59,1500],["2025-08-15",56054.62,56054.62,55769.6,55769.6,200],["2025-08-18",55769.6,56909.69,55769.6,56054.62,3000],["2025-08-19",56909.69,57004.7,55769.6,55769.6,1100],["2025-08-20",55769.6,55769.6,55769.6,55769.6,200],["2025-08-21",56054.62,56814.69,56054.62,56814.69,1900],["2025-08-22",57954.78,57954.78,56149.63,56149.63,1100],["2025-08-25",56054.62,56054.62,56054.62,56054.62,100],["2025-08-26",55389.57,55389.57,55389.57,55389.57,100],["2025-08-27",55389.57,56054.62,55389.57,56054.62,1318510],["2025-08-28",56054.62,57004.7,56054.62,56054.62,50500],["2025-08-29",56054.62,56054.62,55674.59,55674.59,200],["2025-09-03",56814.69,57004.7,56054.62,56054.62,12800],["2025-09-04",56909.69,56909.69,56054.62,56054.62,4200],["2025-09-05",56529.66,56909.69,56529.66,56529.66,400],["2025-09-08",56149.63,56529.66,56149.63,56529.66,110900],["2025-09-09",57954.78,57954.78,56149.63,56149.63,300],["2025-09-10",56149.63,57004.7,56149.63,56149.63,1400],["2025-09-11",56149.63,57004.7,55104.55,57004.7,1000],["2025-09-12",55389.57,57004.7,55389.57,57004.7,500],["2025-09-15",56624.67,56624.67,56624.67,56624.67,100],["2025-09-16",56054.62,56624.67,56054.62,56624.67,200],["2025-09-17",56054.62,56624.67,56054.62,56054.62,4000],["2025-09-18",56054.62,56054.62,56054.62,56054.62,5000],["2025-09-19",56909.69,57004.7,56054.62,56054.62,5600],["2025-09-22",56054.62,56054.62,56054.62,56054.62,500],["2025-09-23",56054.62,56054.62,56054.62,56054.62,500],["2025-09-24",56054.62,56054.62,56054.62,56054.62,200],["2025-09-25",56054.62,56054.62,56054.62,56054.62,78000],["2025-09-26",56054.62,56054.62,56054.62,56054.62,0],["2025-09-29",56054.62,56054.62,56054.62,56054.62,500],["2025-09-30",56054.62,56054.62,56054.62,56054.62,400],["2025-10-01",56054.62,56054.62,56054.62,56054.62,4700],["2025-10-02",55674.59,55674.59,55199.55,55294.56,600],["2025-10-03",54249.47,56054.62,54249.47,56054.62,9000],["2025-10-06",56054.62,56054.62,55104.55,55104.55,2500],["2025-10-07",55104.55,55104.55,55104.55,55104.55,20100],["2025-10-08",55294.56,55294.56,55104.55,55104.55,600],["2025-10-09",55104.55,55104.55,55104.55,55104.55,2002000],["2025-10-10",55104.55,55104.55,54344.48,55104.55,926300],["2025-10-13",55104.55,55104.55,55104.55,55104.55,0],["2025-10-14",53774.44,55009.54,53489.41,55009.54,2500],["2025-10-15",55104.55,55104.55,55104.55,55104.55,8000],["2025-10-16",54154.47,55104.55,54154.47,55104.55,11300],["2025-10-17",53679.43,55104.55,53679.43,55104.55,151900],["2025-10-20",53394.4,53679.43,53204.39,53204.39,49500],["2025-10-21",54629.51,54629.51,54629.51,54629.51,2200],["2025-10-22",54629.51,54629.51,54629.51,54629.51,7300],["2025-10-23",54154.47,54154.47,52824.36,53394.4,10400],["2025-10-24",50544.17,54629.51,50544.17,54154.47,7800],["2025-10-27",54154.47,54154.47,54154.47,54154.47,0],["2025-10-28",53204.39,53964.45,51399.24,53774.44,17000],["2025-10-29",52254.31,54344.48,52254.31,54344.48,918080],["2025-10-30",53869.44,54154.47,53869.44,54154.47,6300],["2025-10-31",54059.46,54154.47,52254.31,54154.47,50600],["2025-11-03",54059.46,54059.46,52349.32,52349.32,200],["2025-11-04",51969.29,53774.44,51874.28,53774.44,30300],["2025-11-05",51779.27,53679.43,51779.27,53679.43,300],["2025-11-06",51114.22,53584.42,51114.22,53584.42,300],["2025-11-07",53584.42,53584.42,53584.42,53584.42,0],["2025-11-10",53489.41,53489.41,53489.41,53489.41,100],["2025-11-11",53204.39,53204.39,53204.39,53204.39,100],["2025-11-12",53204.39,53204.39,53204.39,53204.39,200],["2025-11-13",53204.39,53204.39,53204.39,53204.39,1100],["2025-11-14",53679.43,53679.43,53679.43,53679.43,300],["2025-11-17",53679.43,53679.43,53679.43,53679.43,0],["2025-11-18",55579.58,55579.58,55579.58,55579.58,100100],["2025-11-19",55579.58,55579.58,55579.58,55579.58,11000],["2025-11-20",55579.58,55579.58,55579.58,55579.58,0],["2025-11-21",52254.31,56054.62,52254.31,56054.62,1100],["2025-11-24",56054.62,56054.62,56054.62,56054.62,0],["2025-11-25",56054.62,56054.62,56054.62,56054.62,0],["2025-11-26",56054.62,56054.62,56054.62,56054.62,0],["2025-11-27",56054.62,56054.62,56054.62,56054.62,0],["2025-11-28",52729.35,55959.62,52729.35,55579.58,500],["2025-12-01",55104.55,55104.55,55104.55,55104.55,1318110],["2025-12-02",56814.69,56814.69,56814.69,56814.69,100],["2025-12-03",56814.69,56814.69,56814.69,56814.69,0],["2025-12-04",56529.66,56529.66,56529.66,56529.66,5000],["2025-12-05",56529.66,56529.66,56529.66,56529.66,0],["2025-12-08",56149.63,56149.63,55104.55,55104.55,3500],["2025-12-09",55104.55,55104.55,55104.55,55104.55,0],["2025-12-10",52444.33,55104.55,52444.33,55104.55,447600],["2025-12-11",52539.33,55389.57,52539.33,55389.57,6800],["2025-12-12",55104.55,55294.56,55104.55,55294.56,19700],["2025-12-15",55104.55,55199.55,55104.55,55199.55,4000],["2025-12-16",52824.36,55294.56,52824.36,55294.56,14600],["2025-12-17",55104.55,55294.56,55104.55,55294.56,9100],["2025-12-18",55294.56,55294.56,55294.56,55294.56,0],["2025-12-19",52634.34,55009.54,52634.34,55009.54,900],["2025-12-22",53299.4,55009.54,53204.39,55009.54,700],["2025-12-23",55009.54,55009.54,55009.54,55009.54,0],["2025-12-24",55009.54,55009.54,55009.54,55009.54,0],["2025-12-25",54629.51,54629.51,54629.51,54629.51,100],["2025-12-26",54344.48,55104.55,52729.35,52824.36,15400],["2025-12-29",53299.4,53299.4,53299.4,53299.4,8100],["2025-12-30",55009.54,57004.7,53869.44,53869.44,10700],["2025-12-31",54154.47,54154.47,54154.47,54154.47,100],["2026-01-05",54249.47,55104.55,54249.47,55104.55,9100],["2026-01-06",55104.55,55104.55,54154.47,55104.55,47900],["2026-01-07",55104.55,55104.55,54154.47,54154.47,6900],["2026-01-08",54154.47,56054.62,54154.47,56054.62,1100],["2026-01-09",54154.47,55579.58,54154.47,55579.58,54500],["2026-01-12",54629.51,54629.51,54629.51,54629.51,1100],["2026-01-13",54629.51,56814.69,54629.51,56814.69,1100],["2026-01-14",55579.58,55579.58,55579.58,55579.58,2100],["2026-01-15",54249.47,55484.58,54249.47,55484.58,1200],["2026-01-16",55104.55,55389.57,54629.51,54629.51,19000],["2026-01-19",54629.51,54629.51,54629.51,54629.51,8200],["2026-01-20",52254.31,54629.51,52254.31,52729.35,13800],["2026-01-21",54154.47,54154.47,54154.47,54154.47,1000],["2026-01-22",54154.47,54154.47,53489.41,53489.41,700],["2026-01-23",54059.46,54059.46,53964.45,53964.45,1000],["2026-01-26",53964.45,54154.47,53964.45,53964.45,900],["2026-01-27",52254.31,54059.46,52064.29,54059.46,1100],["2026-01-28",53489.41,53964.45,52254.31,53964.45,300],["2026-01-29",53964.45,53964.45,53204.39,53869.44,300],["2026-01-30",53869.44,53964.45,53869.44,53964.45,700],["2026-02-02",53869.44,53869.44,53869.44,53869.44,100100],["2026-02-03",53869.44,53869.44,53869.44,53869.44,3200],["2026-02-04",53964.45,53964.45,53964.45,53964.45,1200],["2026-02-05",53964.45,55009.54,53964.45,55009.54,10300],["2026-02-06",54154.47,55009.54,54154.47,55009.54,148700],["2026-02-09",55009.54,55009.54,54914.53,54914.53,200],["2026-02-10",54819.52,54819.52,54819.52,54819.52,100],["2026-02-11",57384.73,57384.73,56054.62,56719.68,14800],["2026-02-12",57004.7,60615.0,56909.69,56909.69,8600],["2026-02-13",55959.62,55959.62,55959.62,55959.62,100],["2026-02-23",54154.47,55579.58,54154.47,55579.58,600],["2026-02-24",54249.47,55199.55,54249.47,55104.55,47200],["2026-02-25",54344.48,55104.55,54344.48,55104.55,53800],["2026-02-26",55104.55,55104.55,54534.5,55104.55,32700],["2026-02-27",55104.55,55104.55,55104.55,55104.55,48300],["2026-03-02",55104.55,55104.55,54154.47,55104.55,1200],["2026-03-03",55009.54,55009.54,55009.54,55009.54,100],["2026-03-04",55104.55,55104.55,55009.54,55009.54,3300400],["2026-03-05",54914.53,54914.53,54819.52,54819.52,200],["2026-03-06",55104.55,55104.55,55009.54,55009.54,3300300],["2026-03-09",52349.32,55009.54,51209.22,54914.53,16700],["2026-03-10",54629.51,54629.51,52254.31,54534.5,9800],["2026-03-11",55104.55,55104.55,54344.48,54344.48,200],["2026-03-12",51494.25,54154.47,51494.25,54154.47,400],["2026-03-13",54059.46,54059.46,54059.46,54059.46,1000],["2026-03-16",55104.55,55104.55,53964.45,53964.45,400],["2026-03-17",55959.62,55959.62,53204.39,53204.39,32300],["2026-03-18",54154.47,54154.47,51494.25,51494.25,2600],["2026-03-19",52254.31,52254.31,52254.31,52254.31,1900],["2026-03-20",51494.25,51494.25,51494.25,51494.25,100],["2026-03-23",51494.25,51494.25,51494.25,51494.25,700],["2026-03-24",51494.25,51779.27,51494.25,51779.27,400],["2026-03-25",53204.39,53204.39,52729.35,52729.35,400],["2026-03-26",52634.34,52634.34,52634.34,52634.34,100],["2026-03-27",53204.39,53204.39,50354.15,50544.17,529385],["2026-03-30",51304.23,51779.27,50544.17,51779.27,63700],["2026-03-31",51779.27,52254.31,51779.27,52254.31,238900],["2026-04-01",52349.32,53204.39,52349.32,53204.39,201000],["2026-04-02",53204.39,54059.46,53204.39,54059.46,5200],["2026-04-03",54629.51,54629.51,54439.49,54439.49,300],["2026-04-06",54439.49,54439.49,54439.49,54439.49,0],["2026-04-07",55579.58,55579.58,54344.48,54344.48,600],["2026-04-08",54534.5,54534.5,53869.44,54344.48,1900],["2026-04-09",54629.51,54629.51,54059.46,54059.46,4604200],["2026-04-10",52824.36,54534.5,52824.36,54534.5,7900],["2026-04-13",54534.5,55199.55,54534.5,55104.55,4617300],["2026-04-14",53160.82,56367.97,53160.82,54424.24,4000],["2026-04-15",55396.1,55396.1,54521.43,55104.55,1199000],["2026-04-16",55007.36,55298.92,55007.36,55298.92,3400],["2026-04-17",55396.1,55396.1,55396.1,55396.1,100],["2026-04-20",55007.36,59089.18,52480.52,55979.22,319600],["2026-04-21",55590.48,55784.85,55590.48,55784.85,1200],["2026-04-22",55784.85,55784.85,55590.48,55590.48,200],["2026-04-23",56173.59,56173.59,55882.03,56076.41,5100],["2026-04-24",59963.85,59963.85,55882.03,55882.03,2200],["2026-04-28",55882.03,55882.03,55687.66,55687.66,5100],["2026-04-29",55882.03,55979.22,55882.03,55979.22,1200],["2026-05-04",54521.43,56270.78,54521.43,56270.78,400],["2026-05-05",55396.1,56270.78,55396.1,55396.1,165100],["2026-05-06",55396.1,55396.1,55396.1,55396.1,1200],["2026-05-07",52577.71,55590.48,52577.71,55590.48,94500],["2026-05-08",52383.33,55784.85,52383.33,55784.85,12400],["2026-05-11",55784.85,55784.85,52674.89,55590.48,11400],["2026-05-12",54521.43,55396.1,54521.43,55396.1,509400],["2026-05-13",55396.1,55396.1,55396.1,55396.1,31000],["2026-05-14",55396.1,55396.1,55396.1,55396.1,71700],["2026-05-15",55396.1,55882.03,55396.1,55396.1,9300],["2026-05-18",55396.1,56270.78,52383.33,56270.78,517800],["2026-05-19",55396.1,56270.78,55396.1,56270.78,2100],["2026-05-20",55396.1,55979.22,52966.45,54424.24,58800],["2026-05-21",53452.38,56270.78,51800.22,54424.24,18800],["2026-05-22",58214.5,58214.5,54521.43,55784.85,43600],["2026-05-25",55493.29,55687.66,55396.1,55590.48,280400],["2026-05-26",55396.1,55590.48,55396.1,55396.1,2000],["2026-05-27",55493.29,55590.48,55493.29,55590.48,2300],["2026-05-28",55590.48,55590.48,55493.29,55590.48,40600],["2026-05-29",55396.1,55882.03,55396.1,55882.03,20600],["2026-06-01",56270.78,58797.62,55396.1,58797.62,26200],["2026-06-02",57242.64,57242.64,56270.78,56270.78,5300],["2026-06-03",57048.27,59769.48,57048.27,58214.5,25400],["2026-06-04",61713.2,61713.2,54521.43,59672.29,1613200],["2026-06-05",58311.69,58311.69,55590.48,57339.83,500],["2026-06-08",57339.83,57339.83,57339.83,57339.83,1643000],["2026-06-09",55007.36,56367.97,54910.17,56367.97,800],["2026-06-10",56367.97,56367.97,55396.1,55396.1,30400],["2026-06-11",55882.03,55882.03,55882.03,55882.03,100],["2026-06-12",55882.03,55882.03,55882.03,55882.03,0],["2026-06-15",55396.1,56173.59,55396.1,56173.59,200],["2026-06-16",55493.29,55493.29,55493.29,55493.29,43100],["2026-06-17",56951.08,56951.08,55396.1,55396.1,170800],["2026-06-18",56173.59,56367.97,56173.59,56367.97,64240],["2026-06-19",53938.31,58117.32,53938.31,57048.27,1000],["2026-06-22",55687.66,56853.9,55396.1,56853.9,2500],["2026-06-23",55493.29,56853.9,55396.1,56853.9,1300],["2026-06-24",56173.59,56173.59,55396.1,55396.1,2200],["2026-06-25",55493.29,55882.03,55396.1,55396.1,42300],["2026-06-26",56367.97,56367.97,55882.03,56367.97,5200],["2026-06-29",55298.92,56270.78,55298.92,56270.78,31200],["2026-06-30",55396.1,55396.1,55396.1,55396.1,1156400],["2026-07-01",57339.83,58311.69,55687.66,58311.69,42300],["2026-07-02",55493.29,57339.83,55493.29,57339.83,35800],["2026-07-03",56367.97,57339.83,56367.97,57339.83,35100],["2026-07-06",56756.71,58700.43,56756.71,58700.43,192400],["2026-07-07",57339.83,58311.69,55882.03,58311.69,52500],["2026-07-08",58311.69,58797.62,58311.69,58797.62,36200],["2026-07-09",58797.62,58797.62,58311.69,58311.69,4500],["2026-07-10",58797.62,60158.23,58311.69,59283.55,94600],["2026-07-13",58311.69,58311.69,58311.69,58311.69,180300],["2026-07-14",56853.9,61227.27,56853.9,61227.27,28700],["2026-07-15",57900.0,62500.0,57900.0,58000.0,203300],["2026-07-16",61400.0,61500.0,58100.0,58300.0,642200],["2026-07-17",61300.0,62200.0,58000.0,61000.0,44700],["2026-07-20",60000.0,61000.0,58100.0,61000.0,18100],["2026-07-21",62000.0,62000.0,57900.0,57900.0,3500],["2026-07-22",60000.0,60000.0,60000.0,60000.0,2000],["2026-07-23",60000.0,60000.0,58100.0,59700.0,1500],["2026-07-24",59000.0,59000.0,58000.0,58500.0,5600],["2026-07-27",58000.0,59900.0,58000.0,59000.0,3200],["2026-07-28",59000.0,59000.0,59000.0,59000.0,47300],["2026-07-29",60900.0,60900.0,59000.0,59000.0,300],["2026-07-30",60900.0,60900.0,59000.0,59100.0,48900],["2026-07-31",59100.0,59200.0,59100.0,59200.0,1600],["2026-08-03",59200.0,59500.0,59200.0,59500.0,1300],["2026-08-04",59200.0,59700.0,59200.0,59300.0,500],["2026-08-05",58200.0,60300.0,58200.0,60300.0,58900],["2026-08-06",60300.0,60300.0,59900.0,60300.0,17200],["2026-08-07",60300.0,60300.0,60300.0,60300.0,1400],["2026-08-10",60000.0,62000.0,59000.0,62000.0,224500],["2026-08-11",60000.0,62000.0,59000.0,62000.0,2983400],["2026-08-12",60000.0,61000.0,58100.0,58100.0,35100],["2026-08-13",59500.0,59500.0,59000.0,59000.0,2100],["2026-08-14",59100.0,59700.0,59000.0,59000.0,5600],["2026-08-17",57000.0,59400.0,57000.0,58800.0,2602300],["2026-08-18",58800.0,60900.0,57300.0,57400.0,541100],["2026-08-19",60900.0,60900.0,55600.0,55600.0,2609300],["2026-08-20",56700.0,57100.0,56700.0,57100.0,1300],["2026-08-21",59000.0,59000.0,57700.0,57700.0,5100],["2026-08-24",59800.0,60000.0,58300.0,58300.0,37800],["2026-08-25",58300.0,58400.0,58300.0,58400.0,2300],["2026-08-26",58600.0,58600.0,58600.0,58600.0,2100],["2026-08-27",58600.0,58600.0,58600.0,58600.0,0],["2026-08-28",59600.0,59600.0,59300.0,59300.0,200],["2026-09-03",59200.0,59300.0,58000.0,59300.0,217100],["2026-09-04",59600.0,59600.0,59600.0,59600.0,500],["2026-09-07",59400.0,59900.0,58100.0,59900.0,1700],["2026-09-08",59800.0,60200.0,57600.0,60200.0,4300],["2026-09-09",60200.0,60200.0,57500.0,58100.0,26700],["2026-09-10",60000.0,60000.0,60000.0,60000.0,100],["2026-09-11",58600.0,59000.0,58600.0,59000.0,5000],["2026-09-14",58100.0,59000.0,58000.0,59000.0,800],["2026-09-15",57100.0,59900.0,57100.0,59000.0,1300],["2026-09-16",57500.0,60000.0,57500.0,59900.0,26200],["2026-09-17",60000.0,60000.0,59700.0,59800.0,1900],["2026-09-18",59800.0,59800.0,59800.0,59800.0,0],["2026-09-21",59000.0,61900.0,59000.0,59100.0,34600],["2026-09-22",59100.0,59100.0,59100.0,59100.0,0],["2026-09-23",58700.0,59000.0,58700.0,59000.0,25000],["2026-09-24",59000.0,59000.0,59000.0,59000.0,0],["2026-09-25",59000.0,59000.0,59000.0,59000.0,0],["2026-09-28",58500.0,61000.0,58500.0,61000.0,500],["2026-09-29",58600.0,58600.0,58600.0,58600.0,400],["2026-09-30",58600.0,58600.0,58600.0,58600.0,0],["2026-10-01",58600.0,58600.0,58600.0,58600.0,0],["2026-10-02",58600.0,58600.0,58600.0,58600.0,0],["2026-10-05",58700.0,59800.0,58600.0,59800.0,300],["2026-10-06",59800.0,59800.0,59800.0,59800.0,1000],["2026-10-07",58500.0,58500.0,58500.0,58500.0,500],["2026-10-08",58500.0,58500.0,58500.0,58500.0,0],["2026-10-09",58500.0,58500.0,58500.0,58500.0,600],["2026-10-12",58500.0,58500.0,58500.0,58500.0,0]]}