{"sym":"VCP","index":false,"bars":[["2016-12-16",11143.25,11143.25,7959.47,9364.08,6400],["2016-12-19",9832.28,10206.84,9832.28,10066.38,10766],["2016-12-20",9832.28,9832.28,8521.31,8708.59,11000],["2016-12-21",9364.08,9364.08,8661.77,8661.77,13584],["2016-12-22",8708.59,8755.41,8708.59,8708.59,5900],["2016-12-23",8708.59,8755.41,8661.77,8661.77,12000],["2016-12-26",8661.77,8661.77,8427.67,8427.67,12700],["2016-12-27",8474.49,8474.49,8427.67,8427.67,12200],["2016-12-28",8334.03,8334.03,8193.57,8334.03,11600],["2016-12-29",7959.47,7959.47,7631.72,7631.72,8400],["2016-12-30",7584.9,7725.36,7584.9,7631.72,28100],["2017-01-03",7725.36,8708.59,7725.36,8708.59,31800],["2017-01-04",7865.83,8849.05,7865.83,8474.49,700],["2017-01-05",8099.93,8099.93,8053.11,8099.93,4900],["2017-01-06",8099.93,8099.93,8099.93,8099.93,4000],["2017-01-09",8099.93,8193.57,8099.93,8193.57,22700],["2017-01-10",8193.57,8193.57,8099.93,8099.93,3100],["2017-01-11",8146.75,8240.39,8146.75,8240.39,5900],["2017-01-12",8474.49,8568.13,8193.57,8193.57,11700],["2017-01-13",8661.77,8661.77,8661.77,8661.77,10000],["2017-01-16",8240.39,8240.39,8240.39,8240.39,5700],["2017-01-17",8334.03,8755.41,8334.03,8614.95,10500],["2017-01-18",8380.85,8380.85,7491.26,7491.26,20210],["2017-01-19",8146.75,8240.39,8146.75,8146.75,38500],["2017-01-20",8193.57,8380.85,8193.57,8193.57,15300],["2017-01-23",8334.03,8334.03,8006.29,8006.29,9100],["2017-01-24",8287.21,8287.21,8287.21,8287.21,0],["2017-01-25",9036.33,9036.33,8989.51,8989.51,200],["2017-02-02",9036.33,9036.33,9036.33,9036.33,0],["2017-02-03",8895.87,8989.51,8895.87,8895.87,32400],["2017-02-06",8895.87,8895.87,8193.57,8240.39,35800],["2017-02-07",8849.05,8849.05,8006.29,8006.29,10300],["2017-02-08",8427.67,8427.67,8334.03,8334.03,3400],["2017-02-09",8427.67,8427.67,8427.67,8427.67,10630],["2017-02-10",8099.93,8427.67,8099.93,8240.39,2200],["2017-02-13",8427.67,8427.67,8427.67,8427.67,2500],["2017-02-14",8427.67,8474.49,8427.67,8474.49,34100],["2017-02-15",8474.49,8568.13,8474.49,8474.49,28600],["2017-02-16",8474.49,8474.49,8474.49,8474.49,20100],["2017-02-17",8474.49,8474.49,8474.49,8474.49,0],["2017-02-20",8146.75,8334.03,8146.75,8287.21,25500],["2017-02-21",8053.11,8427.67,8053.11,8287.21,52840],["2017-02-22",8193.57,8287.21,8146.75,8287.21,17500],["2017-02-23",8427.67,8427.67,8334.03,8334.03,28200],["2017-02-24",8334.03,8380.85,8334.03,8334.03,23600],["2017-02-27",8380.85,8427.67,8380.85,8427.67,27000],["2017-02-28",8521.31,8521.31,8474.49,8474.49,9300],["2017-03-01",8474.49,8661.77,8474.49,8568.13,54100],["2017-03-02",8661.77,9129.98,8661.77,9083.16,54100],["2017-03-03",9036.33,9083.16,8895.87,8989.51,35600],["2017-03-06",9036.33,9036.33,8989.51,8989.51,18300],["2017-03-07",9223.62,9270.44,9036.33,9083.16,13800],["2017-03-08",8802.23,9598.18,8802.23,9598.18,19700],["2017-03-09",9129.98,9223.62,9129.98,9129.98,8500],["2017-03-10",9223.62,9223.62,9129.98,9129.98,11000],["2017-03-13",9129.98,9129.98,8802.23,8802.23,6780],["2017-03-14",9036.33,9036.33,9036.33,9036.33,63100],["2017-03-15",9036.33,9036.33,8989.51,8989.51,14000],["2017-03-16",9036.33,9036.33,9036.33,9036.33,9600],["2017-03-17",9036.33,9036.33,9036.33,9036.33,30300],["2017-03-20",9036.33,9036.33,9036.33,9036.33,25040],["2017-03-21",7865.83,9598.18,7865.83,8989.51,5130],["2017-03-22",8240.39,9364.08,8240.39,8895.87,10400],["2017-03-23",8942.69,8942.69,8895.87,8895.87,10000],["2017-03-24",8942.69,8942.69,8942.69,8942.69,5600],["2017-03-27",9036.33,9036.33,8989.51,9036.33,17500],["2017-03-28",9083.16,9176.8,9083.16,9176.8,45000],["2017-03-29",9083.16,9083.16,9083.16,9083.16,3030],["2017-03-30",9129.98,9176.8,9083.16,9176.8,8000],["2017-03-31",8614.95,9083.16,8614.95,9083.16,1100],["2017-04-03",9129.98,9129.98,9129.98,9129.98,1900],["2017-04-04",9036.33,9036.33,8989.51,8989.51,7000],["2017-04-05",8895.87,9129.98,8895.87,9129.98,3100],["2017-04-07",9129.98,9129.98,9129.98,9129.98,2400],["2017-04-10",9036.33,9036.33,8989.51,8989.51,2415],["2017-04-11",9036.33,9036.33,9036.33,9036.33,13100],["2017-04-12",9036.33,9036.33,9036.33,9036.33,12140],["2017-04-13",9036.33,9036.33,9036.33,9036.33,8300],["2017-04-14",9083.16,9083.16,9083.16,9083.16,400],["2017-04-17",9083.16,9083.16,9083.16,9083.16,6600],["2017-04-18",9083.16,9083.16,9083.16,9083.16,1000],["2017-04-19",9036.33,9036.33,9036.33,9036.33,35400],["2017-04-20",8989.51,8989.51,8942.69,8942.69,12560],["2017-04-21",9129.98,9129.98,9129.98,9129.98,7000],["2017-04-24",9129.98,9129.98,9129.98,9129.98,107300],["2017-04-25",9129.98,9129.98,9129.98,9129.98,0],["2017-04-26",9129.98,9176.8,9129.98,9176.8,10000],["2017-04-27",8942.69,9036.33,8942.69,9036.33,6000],["2017-04-28",8942.69,8942.69,8942.69,8942.69,7900],["2017-05-03",9129.98,9129.98,9129.98,9129.98,15000],["2017-05-04",9129.98,9129.98,9129.98,9129.98,1000],["2017-05-05",9129.98,9129.98,9083.16,9083.16,1300],["2017-05-08",9129.98,9129.98,9129.98,9129.98,0],["2017-05-09",9129.98,9129.98,9129.98,9129.98,10100],["2017-05-10",9129.98,9129.98,9129.98,9129.98,0],["2017-05-11",9129.98,9129.98,9129.98,9129.98,4000],["2017-05-12",9129.98,9129.98,9129.98,9129.98,0],["2017-05-15",9129.98,9129.98,9083.16,9129.98,14100],["2017-05-16",9129.98,9129.98,9129.98,9129.98,1000],["2017-05-17",9129.98,9129.98,9129.98,9129.98,8600],["2017-05-18",9176.8,9176.8,9176.8,9176.8,3500],["2017-05-19",9176.8,9176.8,9176.8,9176.8,3000],["2017-05-22",9176.8,9176.8,9176.8,9176.8,0],["2017-05-23",9223.62,9270.44,9223.62,9270.44,2900],["2017-05-24",9270.44,9270.44,9270.44,9270.44,1200],["2017-05-25",9270.44,9270.44,9270.44,9270.44,500],["2017-05-26",9270.44,9270.44,8895.87,8895.87,2800],["2017-05-29",9176.8,9176.8,9176.8,9176.8,6000],["2017-05-30",9223.62,9223.62,9223.62,9223.62,1400],["2017-05-31",9223.62,9223.62,9223.62,9223.62,0],["2017-06-01",9364.08,9457.72,9364.08,9364.08,5100],["2017-06-02",9364.08,9364.08,9364.08,9364.08,3500],["2017-06-05",9176.8,9410.9,9176.8,9410.9,600],["2017-06-06",9410.9,9410.9,9410.9,9410.9,1000],["2017-06-07",9223.62,9223.62,9129.98,9176.8,3456],["2017-06-08",9083.16,9083.16,9083.16,9083.16,6500],["2017-06-09",9129.98,9129.98,9129.98,9129.98,100],["2017-06-12",9129.98,9129.98,9129.98,9129.98,0],["2017-06-13",9129.98,9129.98,9129.98,9129.98,37000],["2017-06-14",9129.98,9129.98,9129.98,9129.98,0],["2017-06-15",9129.98,9129.98,9129.98,9129.98,0],["2017-06-16",9364.08,9364.08,9317.26,9317.26,3000],["2017-06-19",9129.98,9129.98,9129.98,9129.98,1000],["2017-06-20",9176.8,9176.8,9036.33,9129.98,14200],["2017-06-21",9129.98,9129.98,9083.16,9129.98,3400],["2017-06-22",9129.98,9176.8,9129.98,9176.8,2500],["2017-06-23",9129.98,9129.98,9129.98,9129.98,100],["2017-06-26",9129.98,9129.98,9129.98,9129.98,0],["2017-06-27",9129.98,9129.98,9129.98,9129.98,6000],["2017-06-28",9129.98,9129.98,9129.98,9129.98,700],["2017-06-29",9129.98,9270.44,9129.98,9176.8,25100],["2017-06-30",9270.44,9270.44,9270.44,9270.44,4000],["2017-07-03",9270.44,9270.44,9270.44,9270.44,0],["2017-07-04",9270.44,9317.26,9270.44,9317.26,19000],["2017-07-05",9364.08,9364.08,9364.08,9364.08,1000],["2017-07-06",9364.08,9364.08,9364.08,9364.08,1000],["2017-07-07",9364.08,9410.9,9364.08,9364.08,4700],["2017-07-10",9364.08,9364.08,9364.08,9364.08,32900],["2017-07-11",9364.08,9364.08,9364.08,9364.08,12800],["2017-07-12",9364.08,9364.08,9129.98,9364.08,58700],["2017-07-13",9270.44,9317.26,9270.44,9270.44,16000],["2017-07-14",9364.08,9504.54,9317.26,9317.26,42400],["2017-07-17",9364.08,9364.08,9317.26,9364.08,34900],["2017-07-18",9364.08,9364.08,9364.08,9364.08,13100],["2017-07-19",9364.08,9364.08,9364.08,9364.08,0],["2017-07-20",9317.26,9317.26,9270.44,9317.26,2500],["2017-07-21",9317.26,9317.26,9317.26,9317.26,0],["2017-07-24",9176.8,9176.8,9176.8,9176.8,1000],["2017-07-25",9364.08,9364.08,9223.62,9364.08,7120],["2017-07-26",9317.26,9317.26,9317.26,9317.26,1000],["2017-07-27",9364.08,9364.08,9364.08,9364.08,6000],["2017-07-28",9317.26,9317.26,9223.62,9223.62,5500],["2017-07-31",9223.62,9317.26,9223.62,9223.62,100400],["2017-08-01",9270.44,9317.26,9270.44,9317.26,42300],["2017-08-02",9270.44,9364.08,9270.44,9317.26,23200],["2017-08-03",9317.26,9317.26,9317.26,9317.26,89000],["2017-08-04",9317.26,9317.26,9270.44,9317.26,137800],["2017-08-07",9317.26,9364.08,9317.26,9364.08,35500],["2017-08-08",9364.08,10628.23,9364.08,10628.23,42000],["2017-08-09",10534.59,10534.59,9504.54,9504.54,3000],["2017-08-10",9364.08,9832.28,9364.08,9832.28,13500],["2017-08-11",9832.28,10113.2,9832.28,10066.38,10348],["2017-08-14",10066.38,10534.59,10066.38,10534.59,1200],["2017-08-15",10300.49,10440.95,9504.54,10347.31,55700],["2017-08-16",10300.49,10300.49,9972.74,9972.74,35600],["2017-08-17",9972.74,9972.74,9925.92,9972.74,27600],["2017-08-18",9925.92,9925.92,9925.92,9925.92,500],["2017-08-21",10019.56,10019.56,10019.56,10019.56,5000],["2017-08-22",9972.74,9972.74,9972.74,9972.74,24000],["2017-08-23",9972.74,9972.74,9972.74,9972.74,0],["2017-08-24",9879.1,10019.56,9832.28,9972.74,10000],["2017-08-25",9925.92,9972.74,9925.92,9972.74,18000],["2017-08-28",11424.17,11424.17,9879.1,9879.1,22200],["2017-08-29",10019.56,10206.84,10019.56,10206.84,7400],["2017-08-30",9832.28,9925.92,9832.28,9879.1,12900],["2017-08-31",10160.02,10206.84,9972.74,10113.2,38100],["2017-09-01",10066.38,10066.38,10066.38,10066.38,500],["2017-09-05",9925.92,10019.56,9925.92,10019.56,14100],["2017-09-06",10019.56,10019.56,10019.56,10019.56,8200],["2017-09-07",10019.56,10066.38,10019.56,10066.38,24500],["2017-09-08",10206.84,10253.66,10206.84,10206.84,15100],["2017-09-11",10206.84,10300.49,10206.84,10300.49,15000],["2017-09-12",10394.13,10394.13,10347.31,10347.31,1500],["2017-09-13",10534.59,10534.59,10347.31,10347.31,24300],["2017-09-14",10394.13,10440.95,10394.13,10440.95,11000],["2017-09-15",10440.95,10534.59,10394.13,10534.59,17800],["2017-09-18",10394.13,10394.13,10394.13,10394.13,13600],["2017-09-19",10487.77,10487.77,10487.77,10487.77,3700],["2017-09-20",10066.38,10066.38,10066.38,10066.38,18000],["2017-09-21",10160.02,10160.02,10160.02,10160.02,3600],["2017-09-22",10066.38,10160.02,10066.38,10160.02,2700],["2017-09-25",10206.84,10300.49,10206.84,10300.49,3900],["2017-09-26",10066.38,10206.84,10066.38,10113.2,14200],["2017-09-27",10160.02,10160.02,10160.02,10160.02,0],["2017-09-28",10300.49,10300.49,10300.49,10300.49,600],["2017-09-29",10206.84,10394.13,10206.84,10394.13,8700],["2017-10-02",10347.31,10347.31,10300.49,10300.49,3000],["2017-10-03",11002.79,11002.79,10160.02,10160.02,14600],["2017-10-04",10300.49,10300.49,10300.49,10300.49,16000],["2017-10-05",10347.31,10394.13,10347.31,10347.31,3400],["2017-10-06",10300.49,11002.79,10300.49,11002.79,6600],["2017-10-09",10628.23,10628.23,10628.23,10628.23,0],["2017-10-10",10628.23,10628.23,10628.23,10628.23,0],["2017-10-11",9364.08,10628.23,9364.08,10628.23,13900],["2017-10-12",10534.59,10768.69,10534.59,10768.69,12300],["2017-10-13",10721.87,10768.69,10721.87,10768.69,8100],["2017-10-16",10721.87,10721.87,10721.87,10721.87,2000],["2017-10-17",10534.59,10534.59,10440.95,10440.95,2000],["2017-10-18",10487.77,10487.77,10487.77,10487.77,500],["2017-10-19",10534.59,10534.59,10534.59,10534.59,6900],["2017-10-20",11283.71,11283.71,10815.51,10815.51,1400],["2017-10-23",11143.25,11143.25,11143.25,11143.25,0],["2017-10-24",10675.05,10721.87,10675.05,10721.87,2700],["2017-10-25",10347.31,10721.87,10347.31,10675.05,3000],["2017-10-26",10675.05,10721.87,10628.23,10675.05,13000],["2017-10-27",10675.05,10675.05,10675.05,10675.05,0],["2017-10-30",11564.64,11564.64,10815.51,10815.51,2400],["2017-10-31",11517.82,11517.82,11517.82,11517.82,0],["2017-11-01",10768.69,11096.43,10768.69,11096.43,1700],["2017-11-02",10300.49,10768.69,10300.49,10768.69,4300],["2017-11-03",11002.79,11002.79,11002.79,11002.79,4700],["2017-11-06",11190.07,11190.07,11190.07,11190.07,500],["2017-11-07",11190.07,11190.07,11143.25,11190.07,14000],["2017-11-08",11190.07,11190.07,11190.07,11190.07,0],["2017-11-09",11190.07,11190.07,11190.07,11190.07,0],["2017-11-10",11190.07,11190.07,11190.07,11190.07,0],["2017-11-13",11190.07,11283.71,11190.07,11236.89,20300],["2017-11-14",11190.07,11377.35,10581.41,10581.41,39030],["2017-11-15",11236.89,11236.89,11236.89,11236.89,2000],["2017-11-16",11236.89,11471.0,11236.89,11424.17,19720],["2017-11-17",11471.0,11471.0,11471.0,11471.0,200],["2017-11-20",11283.71,11283.71,11236.89,11236.89,3000],["2017-11-21",11236.89,11939.2,11236.89,11471.0,24347],["2017-11-22",11751.92,11751.92,11751.92,11751.92,0],["2017-11-23",12648.25,12648.25,12648.25,12648.25,2300],["2017-11-24",12200.08,12200.08,12200.08,12200.08,500],["2017-11-27",12349.47,12349.47,12200.08,12200.08,5600],["2017-11-28",12200.08,12200.08,12200.08,12200.08,1400],["2017-11-29",10955.18,12847.44,10955.18,12847.44,5900],["2017-11-30",12200.08,12200.08,12200.08,12200.08,10000],["2017-12-01",12200.08,12200.08,12200.08,12200.08,20200],["2017-12-04",12200.08,12200.08,12200.08,12200.08,8000],["2017-12-05",12200.08,12200.08,12200.08,12200.08,0],["2017-12-06",12150.29,12200.08,12150.29,12200.08,27600],["2017-12-07",12449.07,12449.07,12000.9,12449.07,19500],["2017-12-08",12698.05,12698.05,12698.05,12698.05,106],["2017-12-11",12698.05,13196.01,12698.05,13196.01,26100],["2017-12-12",12947.03,13345.4,12947.03,13345.4,16500],["2017-12-13",13444.99,13444.99,12200.08,12200.08,11300],["2017-12-14",12498.86,12648.25,12498.86,12648.25,11000],["2017-12-15",12947.03,12947.03,12947.03,12947.03,2200],["2017-12-18",13544.58,13843.36,12847.44,12947.03,11208],["2017-12-19",12996.82,12996.82,12897.23,12897.23,8200],["2017-12-20",13046.62,13046.62,13046.62,13046.62,2000],["2017-12-21",12947.03,12996.82,12947.03,12996.82,2400],["2017-12-22",13096.42,13096.42,12050.69,12947.03,23900],["2017-12-25",12548.66,12548.66,12548.66,12548.66,1000],["2017-12-26",12947.03,12947.03,12947.03,12947.03,900],["2017-12-27",13046.62,13046.62,12947.03,12947.03,1100],["2017-12-28",12897.23,12947.03,12897.23,12947.03,1900],["2017-12-29",12947.03,12947.03,12947.03,12947.03,1800],["2018-01-02",12498.86,12498.86,12449.07,12449.07,16900],["2018-01-03",12498.86,12498.86,12498.86,12498.86,0],["2018-01-04",12200.08,12449.07,12200.08,12449.07,4840],["2018-01-05",12349.47,12349.47,12349.47,12349.47,0],["2018-01-08",12349.47,12349.47,12349.47,12349.47,0],["2018-01-09",12797.64,12797.64,12449.07,12449.07,800],["2018-01-10",12698.05,12698.05,12449.07,12498.86,1900],["2018-01-11",12449.07,12449.07,12449.07,12449.07,1600],["2018-01-12",12349.47,12449.07,12349.47,12449.07,23500],["2018-01-15",12449.07,12449.07,12200.08,12200.08,11700],["2018-01-16",12299.68,12299.68,12200.08,12200.08,14100],["2018-01-17",12249.88,12249.88,12200.08,12200.08,55900],["2018-01-18",12299.68,12349.47,12299.68,12349.47,6600],["2018-01-19",12449.07,12449.07,12200.08,12200.08,65500],["2018-01-22",12449.07,12449.07,12399.27,12399.27,3200],["2018-01-23",12498.86,12947.03,12498.86,12947.03,20300],["2018-01-24",12698.05,12698.05,12698.05,12698.05,0],["2018-01-25",12698.05,12847.44,12698.05,12847.44,3300],["2018-01-26",12947.03,13046.62,12947.03,12947.03,8900],["2018-01-29",13046.62,13046.62,13046.62,13046.62,0],["2018-01-30",13046.62,13444.99,13046.62,13444.99,33100],["2018-01-31",13096.42,13096.42,12996.82,12996.82,2000],["2018-02-01",13444.99,13693.97,13444.99,13444.99,19550],["2018-02-02",13544.58,13743.77,13544.58,13743.77,39210],["2018-02-05",13693.97,13693.97,13444.99,13444.99,32900],["2018-02-06",12598.45,12598.45,12449.07,12598.45,14700],["2018-02-07",12498.86,12498.86,12498.86,12498.86,1042300],["2018-02-08",13444.99,13444.99,13444.99,13444.99,2000],["2018-02-09",13444.99,13444.99,13444.99,13444.99,0],["2018-02-12",13444.99,13444.99,13444.99,13444.99,0],["2018-02-13",12947.03,12947.03,12947.03,12947.03,100],["2018-02-21",13046.62,13295.6,13046.62,13295.6,504],["2018-02-22",13942.95,13942.95,13693.97,13693.97,601],["2018-02-23",13444.99,13444.99,13444.99,13444.99,1150],["2018-02-26",13942.95,14092.34,13942.95,14042.55,22030],["2018-02-27",14142.14,14142.14,13942.95,13942.95,8901],["2018-02-28",13942.95,13942.95,13942.95,13942.95,19000],["2018-03-01",13942.95,13942.95,13942.95,13942.95,3000],["2018-03-02",14440.92,14440.92,14440.92,14440.92,3700],["2018-03-05",14938.88,14938.88,14440.92,14440.92,4400],["2018-03-06",14440.92,14938.88,14440.92,14938.88,2100],["2018-03-07",14440.92,14640.1,14440.92,14640.1,7636],["2018-03-08",14440.92,14440.92,14440.92,14440.92,800],["2018-03-09",14689.9,14689.9,14440.92,14440.92,413429],["2018-03-12",14490.71,14490.71,14490.71,14490.71,0],["2018-03-13",14440.92,14440.92,14440.92,14440.92,3200],["2018-03-14",14689.9,14689.9,14689.9,14689.9,200],["2018-03-15",14440.92,14440.92,14440.92,14440.92,2001],["2018-03-16",14540.51,14540.51,14540.51,14540.51,2600],["2018-03-19",14440.92,14689.9,14440.92,14540.51,18900],["2018-03-20",14689.9,14689.9,14590.3,14590.3,3100],["2018-03-21",14689.9,14689.9,14689.9,14689.9,14600],["2018-03-22",14689.9,14938.88,14689.9,14938.88,20500],["2018-03-23",14789.49,15934.8,14789.49,15885.01,33500],["2018-03-26",15735.62,15735.62,15735.62,15735.62,5005],["2018-03-27",15735.62,15735.62,15735.62,15735.62,2400],["2018-03-28",15486.64,15486.64,15436.84,15436.84,2000],["2018-03-29",14938.88,15486.64,14938.88,14938.88,9732],["2018-03-30",14988.67,15436.84,14988.67,15436.84,1000],["2018-04-02",15287.45,15287.45,15287.45,15287.45,0],["2018-04-03",15287.45,15287.45,15287.45,15287.45,0],["2018-04-04",15287.45,15287.45,15287.45,15287.45,8400],["2018-04-05",15287.45,15287.45,15287.45,15287.45,0],["2018-04-06",15287.45,15287.45,15287.45,15287.45,0],["2018-04-09",15337.25,15337.25,15337.25,15337.25,1000],["2018-04-10",15337.25,15337.25,15337.25,15337.25,0],["2018-04-11",14689.9,14689.9,14689.9,14689.9,3000],["2018-04-12",14689.9,14689.9,14689.9,14689.9,0],["2018-04-13",14938.88,14938.88,14938.88,14938.88,100],["2018-04-16",14938.88,14938.88,14938.88,14938.88,2000],["2018-04-17",14689.9,14689.9,14689.9,14689.9,100],["2018-04-18",14938.88,14938.88,14739.69,14739.69,1000],["2018-04-19",14689.9,14689.9,14440.92,14440.92,3500],["2018-04-20",14490.71,14490.71,14490.71,14490.71,0],["2018-04-23",14739.69,14938.88,14739.69,14938.88,11200],["2018-04-24",14938.88,14938.88,14938.88,14938.88,8000],["2018-04-26",14938.88,14938.88,14938.88,14938.88,0],["2018-04-27",14938.88,14938.88,14938.88,14938.88,10000],["2018-05-02",14440.92,14938.88,14440.92,14938.88,1300],["2018-05-03",14440.92,14440.92,14440.92,14440.92,7000],["2018-05-04",14440.92,14440.92,14440.92,14440.92,10300],["2018-05-07",14440.92,14440.92,14440.92,14440.92,4200],["2018-05-08",14440.92,14440.92,14440.92,14440.92,1200],["2018-05-09",14440.92,14440.92,14440.92,14440.92,9500],["2018-05-10",14440.92,14440.92,14440.92,14440.92,0],["2018-05-11",14440.92,14440.92,14440.92,14440.92,0],["2018-05-14",14440.92,14440.92,14440.92,14440.92,0],["2018-05-15",14440.92,14440.92,14440.92,14440.92,5187000],["2018-05-16",14191.93,14191.93,13942.95,13942.95,4500],["2018-05-17",14440.92,14440.92,14142.14,14142.14,3000],["2018-05-18",14440.92,14440.92,14440.92,14440.92,17000],["2018-05-21",14739.69,14739.69,14739.69,14739.69,10000],["2018-05-22",14938.88,14938.88,14938.88,14938.88,3000],["2018-05-23",14938.88,14938.88,14938.88,14938.88,1000],["2018-05-24",14440.92,14440.92,14440.92,14440.92,1600],["2018-05-25",14440.92,14440.92,14440.92,14440.92,1000],["2018-05-28",14689.9,14689.9,14440.92,14440.92,15900],["2018-05-29",14590.3,14590.3,14590.3,14590.3,0],["2018-05-30",14689.9,14938.88,14689.9,14938.88,11800],["2018-05-31",14789.49,14789.49,14789.49,14789.49,0],["2018-06-01",14988.67,14988.67,14938.88,14938.88,3200],["2018-06-04",15436.84,15934.8,15436.84,15934.8,14500],["2018-06-05",16183.78,16432.77,15934.8,15934.8,11896],["2018-06-06",15436.84,15436.84,15436.84,15436.84,200],["2018-06-07",16884.04,16884.04,16884.04,16884.04,100],["2018-06-08",16348.04,16348.04,16348.04,16348.04,100],["2018-06-11",16080.04,16080.04,14472.04,15544.04,900],["2018-06-12",15544.04,15544.04,15544.04,15544.04,3640],["2018-06-13",15544.04,15544.04,15544.04,15544.04,0],["2018-06-14",16294.44,16294.44,16294.44,16294.44,100],["2018-06-15",16294.44,16294.44,16294.44,16294.44,0],["2018-06-18",16294.44,16294.44,16294.44,16294.44,0],["2018-06-19",15008.04,15276.04,15008.04,15008.04,3100],["2018-06-20",15490.44,15544.04,15490.44,15544.04,34801],["2018-06-21",15544.04,15544.04,15544.04,15544.04,500],["2018-06-22",15544.04,15544.04,15544.04,15544.04,0],["2018-06-25",15544.04,15544.04,15544.04,15544.04,0],["2018-06-26",15544.04,15544.04,15544.04,15544.04,0],["2018-06-27",14472.04,14472.04,14472.04,14472.04,100],["2018-06-28",14472.04,14472.04,14472.04,14472.04,0],["2018-06-29",15544.04,16562.44,15544.04,16562.44,36096],["2018-07-02",15544.04,15544.04,15544.04,15544.04,2428],["2018-07-03",16080.04,16080.04,16080.04,16080.04,20000],["2018-07-04",16080.04,16616.04,16080.04,16616.04,15736],["2018-07-05",16240.84,16616.04,16240.84,16616.04,16600],["2018-07-06",14472.04,17259.25,14472.04,17259.25,4600],["2018-07-09",15329.64,15329.64,15329.64,15329.64,200],["2018-07-10",16348.04,16401.64,16348.04,16401.64,4700],["2018-07-11",16401.64,16455.24,16401.64,16455.24,500],["2018-07-12",16884.04,16884.04,16616.04,16616.04,1300],["2018-07-13",16616.04,16616.04,16616.04,16616.04,0],["2018-07-16",16884.04,16884.04,14472.04,15544.04,23000],["2018-07-17",16491.93,16491.93,16491.93,16491.93,3000],["2018-07-18",17871.25,17871.25,17871.25,17871.25,500],["2018-07-19",16491.93,16491.93,16252.05,16252.05,1100],["2018-07-20",16312.02,16671.84,16312.02,16551.9,23200],["2018-07-23",16851.75,16851.75,16851.75,16851.75,1200],["2018-07-24",16971.69,17091.64,16551.9,17091.64,14300],["2018-07-25",15052.63,19190.61,14992.66,15532.4,1300],["2018-07-26",16551.9,16551.9,16491.93,16491.93,1000],["2018-07-27",15592.37,16551.9,15592.37,16551.9,1700],["2018-07-30",16371.99,16491.93,16072.13,16491.93,5700],["2018-07-31",16431.96,16731.81,16431.96,16671.84,6800],["2018-08-01",16731.81,16731.81,16731.81,16731.81,10000],["2018-08-02",17091.64,17091.64,16731.81,16731.81,5500],["2018-08-03",16491.93,16491.93,16371.99,16371.99,2000],["2018-08-06",16851.75,16911.72,16851.75,16911.72,2400],["2018-08-07",16971.69,16971.69,16911.72,16911.72,5600],["2018-08-08",17091.64,17091.64,16791.78,16791.78,1800],["2018-08-09",16791.78,17031.66,16791.78,16971.69,1200],["2018-08-10",16791.78,16851.75,16791.78,16851.75,4000],["2018-08-13",16971.69,17091.64,16911.72,16911.72,4400],["2018-08-14",17031.66,19490.46,17031.66,19490.46,288300],["2018-08-15",20989.73,20989.73,20390.02,20989.73,196400],["2018-08-16",19250.58,19550.43,19190.61,19490.46,15000],["2018-08-17",19430.49,20150.14,19430.49,20150.14,115900],["2018-08-20",19790.31,19790.31,19730.34,19730.34,7500],["2018-08-21",19790.31,19790.31,19790.31,19790.31,34000],["2018-08-22",19790.31,19790.31,19790.31,19790.31,0],["2018-08-23",19490.46,19490.46,17691.34,17691.34,12000],["2018-08-24",19490.46,19490.46,19190.61,19490.46,11600],["2018-08-27",19490.46,19670.37,19430.49,19670.37,17700],["2018-08-28",19610.4,19730.34,19610.4,19670.37,27700],["2018-08-29",19790.31,19790.31,19670.37,19790.31,33500],["2018-08-30",19790.31,19790.31,19790.31,19790.31,35500],["2018-08-31",19790.31,19790.31,19790.31,19790.31,19000],["2018-09-04",19790.31,19790.31,19790.31,19790.31,16800],["2018-09-05",19790.31,19790.31,19790.31,19790.31,20000],["2018-09-06",19790.31,19790.31,19790.31,19790.31,5828],["2018-09-07",19790.31,19790.31,19790.31,19790.31,27800],["2018-09-10",19790.31,19790.31,19790.31,19790.31,4100],["2018-09-11",20090.17,20090.17,20090.17,20090.17,7000],["2018-09-12",19970.23,20090.17,19970.23,20090.17,11000],["2018-09-13",19790.31,19790.31,19790.31,19790.31,2000],["2018-09-14",19790.31,19790.31,19790.31,19790.31,2501000],["2018-09-17",19790.31,19790.31,19790.31,19790.31,0],["2018-09-18",19790.31,19790.31,19790.31,19790.31,769953],["2018-09-19",19790.31,19790.31,19790.31,19790.31,253400],["2018-09-20",19790.31,19790.31,19790.31,19790.31,5000],["2018-09-21",19190.61,19190.61,19190.61,19190.61,2000],["2018-09-24",19190.61,19190.61,19190.61,19190.61,2000],["2018-09-25",19490.46,19790.31,19490.46,19790.31,33700],["2018-09-26",19790.31,19790.31,19790.31,19790.31,19184],["2018-09-27",19790.31,19790.31,19190.61,19190.61,6300],["2018-09-28",19790.31,19850.29,19790.31,19790.31,9300],["2018-10-01",19790.31,19790.31,19790.31,19790.31,0],["2018-10-02",19790.31,19790.31,19790.31,19790.31,0],["2018-10-03",19190.61,19790.31,19190.61,19790.31,16900],["2018-10-04",19790.31,19790.31,19790.31,19790.31,17000],["2018-10-05",20090.17,20090.17,19970.23,19970.23,11100],["2018-10-08",20090.17,20150.14,20090.17,20150.14,11000],["2018-10-09",20150.14,20150.14,20150.14,20150.14,0],["2018-10-10",20390.02,20390.02,20390.02,20390.02,12120],["2018-10-11",20210.11,20210.11,20090.17,20090.17,17000],["2018-10-12",20090.17,20090.17,20090.17,20090.17,0],["2018-10-15",19790.31,19790.31,19790.31,19790.31,2000],["2018-10-16",19190.61,19190.61,19190.61,19190.61,27200],["2018-10-17",19190.61,19190.61,19190.61,19190.61,0],["2018-10-18",17991.19,19190.61,17991.19,19190.61,1600],["2018-10-19",17391.49,17391.49,17391.49,17391.49,2000],["2018-10-22",17991.19,17991.19,17691.34,17691.34,3000],["2018-10-23",18291.05,19190.61,18291.05,19190.61,5000],["2018-10-24",18590.9,19190.61,17991.19,19190.61,8900],["2018-10-25",17991.19,18590.9,17991.19,18590.9,14000],["2018-10-26",19190.61,19190.61,19190.61,19190.61,1300],["2018-10-29",18291.05,19190.61,18291.05,19190.61,8200],["2018-10-30",18590.9,19790.31,18590.9,19790.31,26700],["2018-10-31",19190.61,19850.29,19190.61,19850.29,31400],["2018-11-01",18890.75,18890.75,18890.75,18890.75,1000],["2018-11-02",19190.61,19190.61,19190.61,19190.61,4300],["2018-11-05",19190.61,19190.61,18890.75,18890.75,27400],["2018-11-06",18950.73,19190.61,18950.73,19190.61,48300],["2018-11-07",19190.61,19190.61,19070.67,19190.61,32000],["2018-11-08",19190.61,19190.61,19190.61,19190.61,102000],["2018-11-09",19010.7,19190.61,18950.73,19190.61,54100],["2018-11-12",19190.61,19970.23,18950.73,19970.23,801300],["2018-11-13",19250.58,20030.2,19190.61,20030.2,103100],["2018-11-14",19190.61,19190.61,19190.61,19190.61,43000],["2018-11-15",19190.61,19550.43,19190.61,19550.43,43100],["2018-11-16",19790.31,19790.31,18950.73,18950.73,21200],["2018-11-19",18890.75,18950.73,18890.75,18890.75,10000],["2018-11-20",18830.78,18830.78,18590.9,18830.78,380878],["2018-11-21",18770.81,18770.81,18770.81,18770.81,4500],["2018-11-22",18890.75,18890.75,18830.78,18830.78,6000],["2018-11-23",18890.75,19190.61,18890.75,19190.61,5900],["2018-11-26",19430.49,19430.49,18590.9,18590.9,255800],["2018-11-27",19190.61,19190.61,19190.61,19190.61,971000],["2018-11-28",19130.64,19190.61,19130.64,19190.61,7200],["2018-11-29",19505.21,19756.89,19505.21,19631.05,3700],["2018-11-30",19819.81,20260.25,19819.81,20260.25,21000],["2018-12-03",18876.01,20260.25,18876.01,20134.41,15500],["2018-12-04",20134.41,20260.25,19819.81,19819.81,9600],["2018-12-05",20134.41,20134.41,19505.21,19505.21,3600],["2018-12-06",20134.41,20449.01,19882.73,20449.01,231660],["2018-12-07",20763.61,21141.13,18876.01,18876.01,100200],["2018-12-10",20134.41,20134.41,19631.05,20134.41,22600],["2018-12-11",20763.61,20763.61,19693.97,20763.61,52100],["2018-12-12",19882.73,20134.41,19882.73,20134.41,5300],["2018-12-13",20700.69,20889.45,20700.69,20763.61,9600],["2018-12-14",20763.61,20889.45,20763.61,20889.45,10500],["2018-12-17",20763.61,20889.45,20763.61,20763.61,5400],["2018-12-18",20763.61,21141.13,20763.61,20763.61,56100],["2018-12-19",20763.61,21141.13,20763.61,21141.13,26200],["2018-12-20",20889.45,21078.21,20889.45,21078.21,20000],["2018-12-21",21015.29,22022.01,21015.29,22022.01,39000],["2018-12-24",21959.09,21959.09,21959.09,21959.09,100],["2018-12-25",20826.53,22525.37,20763.61,22022.01,50500],["2018-12-26",20763.61,21015.29,20763.61,21015.29,2100],["2018-12-27",20197.33,20763.61,20197.33,20763.61,2000],["2018-12-28",20826.53,20826.53,20826.53,20826.53,3400],["2019-01-02",20826.53,20826.53,20826.53,20826.53,0],["2019-01-03",20889.45,20889.45,20889.45,20889.45,3000],["2019-01-04",20952.37,20952.37,20952.37,20952.37,800],["2019-01-07",20449.01,20449.01,20134.41,20134.41,5000],["2019-01-08",20260.25,20260.25,20260.25,20260.25,700],["2019-01-09",20763.61,21707.41,20763.61,21707.41,3900],["2019-01-10",21707.41,22336.61,20826.53,22336.61,26400],["2019-01-11",22210.77,22210.77,22210.77,22210.77,0],["2019-01-14",20763.61,20952.37,20700.69,20700.69,5400],["2019-01-15",21078.21,21078.21,21078.21,21078.21,100],["2019-01-16",22022.01,22336.61,22022.01,22336.61,30000],["2019-01-17",22336.61,22651.21,22336.61,22336.61,39300],["2019-01-18",22525.37,22525.37,22525.37,22525.37,0],["2019-01-21",21266.97,22462.45,21266.97,22462.45,1200],["2019-01-22",22022.01,22022.01,21392.81,21392.81,1400],["2019-01-23",21455.73,21707.41,21455.73,21707.41,2400],["2019-01-24",21392.81,21392.81,21392.81,21392.81,100],["2019-01-25",21392.81,21707.41,21392.81,21707.41,5200],["2019-01-28",21392.81,21392.81,21392.81,21392.81,2900],["2019-01-29",21392.81,21392.81,21392.81,21392.81,3000],["2019-01-30",21392.81,21707.41,21392.81,21707.41,5400],["2019-01-31",21707.41,21707.41,21707.41,21707.41,6500],["2019-02-01",21707.41,22022.01,21707.41,22022.01,6000],["2019-02-11",21770.33,21770.33,21770.33,21770.33,0],["2019-02-12",22399.53,22902.89,22399.53,22902.89,24000],["2019-02-13",22651.21,22651.21,22651.21,22651.21,190000],["2019-02-14",22965.81,22965.81,22965.81,22965.81,28000],["2019-02-15",22965.81,22965.81,22965.81,22965.81,0],["2019-02-18",23280.41,23280.41,23280.41,23280.41,100],["2019-02-19",22965.81,23280.41,22965.81,23280.41,12800],["2019-02-20",23154.57,23154.57,23154.57,23154.57,0],["2019-02-21",23280.41,23595.01,22022.01,22022.01,5200],["2019-02-22",23280.41,23595.01,23280.41,23595.01,10300],["2019-02-25",23280.41,23280.41,23280.41,23280.41,0],["2019-02-26",23280.41,23280.41,23280.41,23280.41,0],["2019-02-27",21518.65,21518.65,19882.73,19882.73,200],["2019-02-28",22651.21,22651.21,22651.21,22651.21,200],["2019-03-01",22651.21,22651.21,22651.21,22651.21,0],["2019-03-04",22588.29,22714.13,22588.29,22714.13,200],["2019-03-05",22714.13,22714.13,22714.13,22714.13,2000],["2019-03-06",22714.13,22714.13,22714.13,22714.13,0],["2019-03-07",23595.01,23595.01,23595.01,23595.01,1100],["2019-03-08",23595.01,23595.01,23595.01,23595.01,0],["2019-03-11",23595.01,23595.01,23595.01,23595.01,0],["2019-03-12",21833.25,23532.09,21833.25,22084.93,2300],["2019-03-13",22965.81,22965.81,22965.81,22965.81,3900],["2019-03-14",22336.61,22399.53,22336.61,22336.61,6600],["2019-03-15",22336.61,22651.21,22210.77,22336.61,3600],["2019-03-18",22336.61,23028.73,22022.01,23028.73,75800],["2019-03-19",22399.53,23154.57,22399.53,22588.29,152300],["2019-03-20",22588.29,22714.13,22084.93,22714.13,37200],["2019-03-21",22965.81,23595.01,22965.81,23280.41,78000],["2019-03-22",22022.01,23280.41,22022.01,23280.41,22600],["2019-03-25",22902.89,23280.41,22902.89,22965.81,16000],["2019-03-26",23532.09,23532.09,23154.57,23280.41,15900],["2019-03-27",23280.41,23280.41,23280.41,23280.41,6500],["2019-03-28",23280.41,23280.41,23280.41,23280.41,6200],["2019-03-29",23280.41,23280.41,23280.41,23280.41,0],["2019-04-01",23280.41,23280.41,23280.41,23280.41,1000],["2019-04-02",23280.41,23280.41,23280.41,23280.41,1000],["2019-04-03",23280.41,23280.41,23280.41,23280.41,4500],["2019-04-04",23280.41,23280.41,23280.41,23280.41,2800],["2019-04-05",23280.41,23280.41,23280.41,23280.41,0],["2019-04-08",23280.41,23280.41,23280.41,23280.41,0],["2019-04-09",22714.13,23280.41,22714.13,23280.41,265500],["2019-04-10",22777.05,22777.05,22777.05,22777.05,0],["2019-04-11",22777.05,22777.05,22777.05,22777.05,0],["2019-04-12",22777.05,23469.17,22714.13,22777.05,271100],["2019-04-16",22965.81,22965.81,22965.81,22965.81,500],["2019-04-17",22965.81,22965.81,22965.81,22965.81,0],["2019-04-18",22965.81,22965.81,22965.81,22965.81,0],["2019-04-19",22965.81,22965.81,22965.81,22965.81,1000],["2019-04-22",22965.81,23280.41,22965.81,23280.41,4300],["2019-04-23",23280.41,23280.41,23280.41,23280.41,0],["2019-04-24",23280.41,23280.41,22651.21,22651.21,22100],["2019-04-25",23280.41,23280.41,23280.41,23280.41,2800],["2019-04-26",23280.41,23280.41,23280.41,23280.41,500],["2019-05-02",22965.81,22965.81,22965.81,22965.81,1000],["2019-05-03",22965.81,22965.81,22965.81,22965.81,1000],["2019-05-06",22965.81,23280.41,22965.81,23280.41,28200],["2019-05-07",23217.49,23280.41,23217.49,23280.41,5800],["2019-05-08",22462.45,23595.01,22462.45,22714.13,29300],["2019-05-09",22777.05,22777.05,22777.05,22777.05,1200],["2019-05-10",22965.81,22965.81,22902.89,22902.89,500],["2019-05-13",22965.81,22965.81,22965.81,22965.81,7900],["2019-05-14",22965.81,22965.81,22965.81,22965.81,0],["2019-05-15",22777.05,22777.05,22777.05,22777.05,1100],["2019-05-16",23532.09,23532.09,23532.09,23532.09,100],["2019-05-17",22965.81,22965.81,22965.81,22965.81,100],["2019-05-20",22965.81,23595.01,22965.81,23595.01,2900],["2019-05-21",23595.01,23595.01,23280.41,23595.01,7200],["2019-05-22",23280.41,23595.01,23280.41,23595.01,7600],["2019-05-23",23280.41,23280.41,23280.41,23280.41,1000],["2019-05-24",23280.41,23280.41,23280.41,23280.41,0],["2019-05-27",23469.17,23595.01,23469.17,23595.01,1100],["2019-05-28",23595.01,23595.01,20071.49,23595.01,216900],["2019-05-29",23280.41,23280.41,21078.21,21078.21,2200],["2019-05-30",21266.97,21266.97,21266.97,21266.97,0],["2019-05-31",22965.81,23972.53,22777.05,23972.53,16400],["2019-06-03",23909.61,23909.61,23909.61,23909.61,8100],["2019-06-04",24161.29,24287.13,23909.61,24287.13,13000],["2019-06-05",24538.81,24538.81,22336.61,22336.61,14800],["2019-06-06",25168.01,25168.01,23280.41,23280.41,700],["2019-06-07",23595.01,23595.01,23595.01,23595.01,3400],["2019-06-10",23595.01,23595.01,23595.01,23595.01,0],["2019-06-11",23909.61,24224.21,23909.61,24224.21,6400],["2019-06-12",24538.81,25168.01,24224.21,25168.01,11500],["2019-06-13",24224.21,24224.21,24224.21,24224.21,500],["2019-06-14",25168.01,25168.01,25168.01,25168.01,3000],["2019-06-17",25168.01,25168.01,25168.01,25168.01,0],["2019-06-18",25168.01,25168.01,24538.81,24538.81,8000],["2019-06-19",25042.17,25042.17,25042.17,25042.17,0],["2019-06-20",25042.17,25042.17,25042.17,25042.17,0],["2019-06-21",22525.37,23595.01,22525.37,23595.01,200],["2019-06-24",23091.65,23091.65,23091.65,23091.65,0],["2019-06-25",23280.41,23280.41,23280.41,23280.41,101200],["2019-06-26",23280.41,23280.41,23280.41,23280.41,0],["2019-06-27",23280.41,23280.41,23280.41,23280.41,0],["2019-06-28",23280.41,23280.41,23280.41,23280.41,0],["2019-07-01",23028.73,23280.41,23028.73,23280.41,6100],["2019-07-02",23280.41,23280.41,23280.41,23280.41,0],["2019-07-03",22525.37,22525.37,22525.37,22525.37,500100],["2019-07-04",22525.37,22525.37,22525.37,22525.37,355270],["2019-07-05",24475.89,24475.89,24475.89,24475.89,100],["2019-07-08",24475.89,24475.89,24475.89,24475.89,0],["2019-07-09",24475.89,24475.89,24475.89,24475.89,0],["2019-07-10",24538.81,24538.81,24538.81,24538.81,3205100],["2019-07-11",24538.81,24538.81,24538.81,24538.81,0],["2019-07-12",24538.81,24538.81,24538.81,24538.81,0],["2019-07-15",25202.02,25202.02,25202.02,25202.02,3300],["2019-07-16",25202.02,25202.02,25202.02,25202.02,0],["2019-07-17",25202.02,25533.63,25202.02,25533.63,1628721],["2019-07-18",24207.2,24870.42,24140.88,24870.42,34700],["2019-07-19",25202.02,26196.84,25202.02,26196.84,397159],["2019-07-22",24605.13,26196.84,24605.13,26196.84,51500],["2019-07-23",24273.53,26528.44,24207.2,26528.44,279626],["2019-07-24",25400.98,25400.98,25400.98,25400.98,100],["2019-07-25",24605.13,26196.84,24605.13,26196.84,11900],["2019-07-26",24936.74,26196.84,24936.74,26196.84,1319873],["2019-07-29",26329.48,26528.44,26329.48,26528.44,55500],["2019-07-30",26462.12,26528.44,26462.12,26528.44,57266],["2019-07-31",26528.44,26528.44,26528.44,26528.44,3112],["2019-08-01",26528.44,26528.44,25268.34,25268.34,2100],["2019-08-02",25202.02,25268.34,25202.02,25268.34,4900],["2019-08-05",25202.02,25202.02,25202.02,25202.02,101140],["2019-08-06",25599.95,25599.95,25599.95,25599.95,100],["2019-08-07",26196.84,26263.16,26196.84,26263.16,3500],["2019-08-08",26263.16,26263.16,26263.16,26263.16,0],["2019-08-09",25865.23,25865.23,25865.23,25865.23,51602],["2019-08-12",25865.23,25865.23,25865.23,25865.23,0],["2019-08-13",25865.23,25865.23,25865.23,25865.23,6000],["2019-08-14",25865.23,25865.23,25865.23,25865.23,0],["2019-08-15",25865.23,25865.23,25865.23,25865.23,100],["2019-08-16",25865.23,25865.23,25865.23,25865.23,0],["2019-08-19",25003.06,25003.06,24936.74,24936.74,2900],["2019-08-20",25997.87,25997.87,25997.87,25997.87,500],["2019-08-21",25997.87,26130.52,25997.87,26130.52,1200],["2019-08-22",25997.87,26064.2,25997.87,26064.2,4900],["2019-08-23",26064.2,26329.48,26064.2,26329.48,34300],["2019-08-26",26196.84,26196.84,26064.2,26196.84,16096],["2019-08-27",25533.63,26329.48,24870.42,25334.66,10800],["2019-08-28",25865.23,25865.23,25865.23,25865.23,1300],["2019-08-29",25997.87,25997.87,25997.87,25997.87,10000],["2019-08-30",25003.06,25003.06,25003.06,25003.06,100],["2019-09-03",25202.02,25202.02,25202.02,25202.02,88100],["2019-09-04",25202.02,25202.02,25202.02,25202.02,1000],["2019-09-05",25202.02,25202.02,25202.02,25202.02,0],["2019-09-06",25268.34,25268.34,25268.34,25268.34,1400],["2019-09-09",25202.02,25202.02,25202.02,25202.02,1000],["2019-09-10",25202.02,25202.02,25202.02,25202.02,0],["2019-09-11",25798.91,25798.91,25798.91,25798.91,200],["2019-09-12",25798.91,25798.91,25798.91,25798.91,0],["2019-09-13",25202.02,25202.02,25202.02,25202.02,1000],["2019-09-16",25202.02,25202.02,25202.02,25202.02,0],["2019-09-17",25798.91,25865.23,25798.91,25865.23,3100],["2019-09-18",24737.77,24737.77,24737.77,24737.77,1000],["2019-09-19",24737.77,24737.77,24737.77,24737.77,0],["2019-09-20",26064.2,26130.52,26064.2,26130.52,600],["2019-09-23",25202.02,25202.02,25202.02,25202.02,302000],["2019-09-24",25202.02,25202.02,25202.02,25202.02,231200],["2019-09-25",25202.02,25202.02,25202.02,25202.02,0],["2019-09-26",25732.59,25732.59,25202.02,25202.02,800],["2019-09-27",25599.95,25599.95,25599.95,25599.95,0],["2019-09-30",25202.02,25202.02,25202.02,25202.02,100],["2019-10-01",25533.63,25533.63,25467.31,25533.63,900],["2019-10-02",25533.63,25533.63,25533.63,25533.63,0],["2019-10-03",25533.63,25865.23,25533.63,25865.23,22000],["2019-10-04",24870.42,25865.23,24870.42,25865.23,192100],["2019-10-07",25666.27,25666.27,25666.27,25666.27,0],["2019-10-08",25865.23,25865.23,25865.23,25865.23,90000],["2019-10-09",25865.23,25865.23,25865.23,25865.23,107941],["2019-10-10",25865.23,25865.23,25865.23,25865.23,0],["2019-10-11",25865.23,26196.84,24605.13,24605.13,246500],["2019-10-14",25268.34,26263.16,25202.02,26196.84,151520],["2019-10-15",26196.84,26196.84,26196.84,26196.84,9200],["2019-10-16",25202.02,25202.02,25202.02,25202.02,500],["2019-10-17",24737.77,24737.77,24737.77,24737.77,72300],["2019-10-18",25268.34,25268.34,25268.34,25268.34,10800],["2019-10-21",24538.81,24538.81,24538.81,24538.81,100],["2019-10-22",26130.52,26196.84,26130.52,26196.84,9300],["2019-10-23",26130.52,26528.44,25599.95,25732.59,34300],["2019-10-24",24936.74,26196.84,24936.74,26196.84,14900],["2019-10-25",26462.12,26860.05,26462.12,26661.09,1008900],["2019-10-28",25334.66,26528.44,25334.66,26528.44,243300],["2019-10-29",26528.44,26661.09,26528.44,26661.09,2200],["2019-10-30",25467.31,27523.26,25467.31,27523.26,41600],["2019-10-31",26462.12,26860.05,26462.12,26860.05,734830],["2019-11-01",26860.05,28518.08,26860.05,28518.08,1016138],["2019-11-04",29181.29,31369.88,27324.3,28650.72,271460],["2019-11-05",30507.71,32762.63,29844.5,32762.63,1673701],["2019-11-06",27854.87,35282.83,26130.52,35282.83,541375],["2019-11-07",33890.09,33890.09,33890.09,33890.09,4254807],["2019-11-08",38930.49,38930.49,38930.49,38930.49,1871307],["2019-11-11",41649.66,42445.51,41649.66,41981.26,543473],["2019-11-12",42445.51,44435.14,35614.44,43307.68,1242160],["2019-11-13",41318.05,43108.72,41318.05,43108.72,247019],["2019-11-14",42710.79,45098.35,42578.15,43440.33,667076],["2019-11-15",43108.72,43175.04,43042.4,43108.72,48736],["2019-11-18",42843.44,43440.33,42843.44,43108.72,263316],["2019-11-19",42843.44,43440.33,42777.11,43241.36,67540],["2019-11-20",43175.04,43440.33,42976.08,43108.72,166402],["2019-11-21",43108.72,43241.36,43042.4,43042.4,44609],["2019-11-22",43042.4,43241.36,42777.11,43108.72,92536],["2019-11-25",42909.76,43241.36,42909.76,43175.04,52200],["2019-11-26",43108.72,43241.36,42976.08,43175.04,119183],["2019-11-27",37537.75,43241.36,36808.22,42445.51,183900],["2019-11-28",39129.45,39129.45,35813.4,37007.18,25000],["2019-11-29",35282.83,38797.85,35282.83,37206.14,12300],["2019-12-02",36145.0,41649.66,36145.0,41649.66,2300300],["2019-12-03",36211.33,40522.2,36211.33,40522.2,3499440],["2019-12-04",36808.22,36940.86,36808.22,36940.86,300],["2019-12-05",36808.22,37471.43,36808.22,37139.82,2100],["2019-12-06",37139.82,37139.82,35813.4,36145.0,12600],["2019-12-09",36808.22,36808.22,36012.36,36012.36,1300],["2019-12-10",36476.61,36675.57,35813.4,35813.4,3400],["2019-12-11",35813.4,39129.45,35150.19,35150.19,9100],["2019-12-12",39129.45,39129.45,39129.45,39129.45,4800],["2019-12-13",35481.79,35481.79,33293.2,35481.79,24200],["2019-12-16",31834.13,31966.77,31834.13,31966.77,1100],["2019-12-17",30242.43,30242.43,29844.5,29977.14,5500],["2019-12-18",29181.29,33823.77,29181.29,33823.77,5200],["2019-12-19",35481.79,38466.24,35481.79,38466.24,2000],["2019-12-20",37471.43,37471.43,37471.43,37471.43,2000],["2019-12-23",36476.61,36476.61,36476.61,36476.61,100],["2019-12-24",33757.44,33823.77,33757.44,33823.77,400],["2019-12-25",36410.29,36410.29,36410.29,36410.29,100],["2019-12-26",36410.29,36410.29,36410.29,36410.29,0],["2019-12-27",33160.55,33160.55,33160.55,33160.55,100],["2019-12-30",36476.61,37405.11,33160.55,33160.55,10200],["2019-12-31",35150.19,38466.24,35150.19,36211.33,17300],["2020-01-02",38466.24,38466.24,38466.24,38466.24,100],["2020-01-03",38466.24,38466.24,38466.24,38466.24,0],["2020-01-06",37139.82,37139.82,37139.82,37139.82,100],["2020-01-07",37139.82,37139.82,37139.82,37139.82,100],["2020-01-08",37139.82,37139.82,37139.82,37139.82,0],["2020-01-09",37139.82,37139.82,37139.82,37139.82,0],["2020-01-10",37139.82,37139.82,37139.82,37139.82,0],["2020-01-13",37139.82,37139.82,37139.82,37139.82,0],["2020-01-14",37139.82,37139.82,37139.82,37139.82,0],["2020-01-15",37139.82,37139.82,37139.82,37139.82,0],["2020-01-16",37139.82,37139.82,37139.82,37139.82,0],["2020-01-17",37139.82,37139.82,37139.82,37139.82,0],["2020-01-20",37139.82,37139.82,37139.82,37139.82,0],["2020-01-21",37139.82,37139.82,37139.82,37139.82,0],["2020-01-22",37139.82,37139.82,37139.82,37139.82,0],["2020-01-30",37139.82,37139.82,37139.82,37139.82,0],["2020-01-31",34486.98,38466.24,33160.55,38466.24,4000],["2020-02-03",36476.61,36476.61,36476.61,36476.61,600],["2020-02-04",33823.77,33823.77,33823.77,33823.77,700],["2020-02-05",36808.22,36808.22,36808.22,36808.22,200],["2020-02-06",36808.22,36808.22,36808.22,36808.22,0],["2020-02-07",33160.55,36343.97,33160.55,36343.97,6100],["2020-02-10",36078.68,36078.68,36078.68,36078.68,3900000],["2020-02-11",36078.68,36078.68,36078.68,36078.68,300000],["2020-02-12",33160.55,33492.16,33160.55,33492.16,1400],["2020-02-13",33359.52,33359.52,33359.52,33359.52,0],["2020-02-14",32895.27,37139.82,32497.34,37139.82,36300],["2020-02-17",35747.08,36808.22,35747.08,36808.22,5897420],["2020-02-18",36476.61,36808.22,34486.98,34486.98,3227180],["2020-02-19",36808.22,36808.22,34486.98,34486.98,19492670],["2020-02-20",34553.3,36410.29,34486.98,34486.98,4100],["2020-02-21",35813.4,36145.0,35813.4,36145.0,5100],["2020-02-24",36078.68,36343.97,36078.68,36343.97,5200],["2020-02-25",34553.3,34553.3,34486.98,34486.98,2100],["2020-02-26",36145.0,36145.0,36145.0,36145.0,100],["2020-02-27",36145.0,36145.0,36145.0,36145.0,0],["2020-02-28",35017.55,36145.0,35017.55,36145.0,6100],["2020-03-02",35879.72,35879.72,35879.72,35879.72,0],["2020-03-03",35747.08,35747.08,35747.08,35747.08,100],["2020-03-04",35747.08,35747.08,35747.08,35747.08,0],["2020-03-05",33492.16,35150.19,33492.16,35150.19,400],["2020-03-06",31900.45,35680.76,31834.13,35150.19,10200],["2020-03-09",35680.76,35680.76,35680.76,35680.76,3500],["2020-03-10",33492.16,33492.16,33492.16,33492.16,100],["2020-03-11",33160.55,34486.98,33160.55,34486.98,10000],["2020-03-12",33691.12,33691.12,33691.12,33691.12,0],["2020-03-13",28650.72,33160.55,28650.72,33160.55,9300],["2020-03-16",32961.59,36078.68,32497.34,32497.34,5300],["2020-03-17",32497.34,33160.55,32431.02,33160.55,2100],["2020-03-18",30507.71,32762.63,30507.71,32762.63,7800],["2020-03-19",32828.95,32828.95,32828.95,32828.95,100],["2020-03-20",32629.99,32629.99,32629.99,32629.99,3000],["2020-03-23",32629.99,32629.99,32629.99,32629.99,100],["2020-03-24",33160.55,33160.55,33160.55,33160.55,100],["2020-03-25",33160.55,33160.55,33160.55,33160.55,0],["2020-03-26",33160.55,33160.55,33160.55,33160.55,0],["2020-03-27",32762.63,33160.55,32762.63,33160.55,400],["2020-03-30",33160.55,33160.55,32497.34,32497.34,300],["2020-03-31",33160.55,33160.55,33160.55,33160.55,200],["2020-04-01",33160.55,33160.55,33160.55,33160.55,0],["2020-04-03",33160.55,33160.55,33160.55,33160.55,0],["2020-04-06",33160.55,33160.55,33160.55,33160.55,0],["2020-04-07",33160.55,33160.55,33160.55,33160.55,0],["2020-04-08",33160.55,33160.55,33160.55,33160.55,0],["2020-04-09",33160.55,33160.55,33160.55,33160.55,0],["2020-04-10",33160.55,33160.55,33160.55,33160.55,0],["2020-04-13",37803.03,37803.03,32497.34,32497.34,4500],["2020-04-14",36609.25,36609.25,36609.25,36609.25,0],["2020-04-15",36609.25,36609.25,36609.25,36609.25,0],["2020-04-16",36609.25,36609.25,36609.25,36609.25,141364],["2020-04-17",36609.25,36609.25,36609.25,36609.25,0],["2020-04-20",36609.25,36609.25,36609.25,36609.25,0],["2020-04-21",36609.25,36609.25,36609.25,36609.25,0],["2020-04-22",31170.92,32762.63,31170.92,32762.63,1000],["2020-04-23",32298.38,33160.55,31038.28,33160.55,38200],["2020-04-24",33160.55,33160.55,31170.92,33160.55,21800],["2020-04-27",32431.02,32431.02,32364.7,32431.02,400],["2020-04-28",32364.7,33160.55,32364.7,33160.55,7200],["2020-04-29",32497.34,33160.55,32497.34,33160.55,12000],["2020-05-04",32762.63,32762.63,32762.63,32762.63,0],["2020-05-05",33094.23,33094.23,33094.23,33094.23,100],["2020-05-06",33094.23,33094.23,32165.74,32497.34,600],["2020-05-07",32828.95,32828.95,32497.34,32497.34,1300],["2020-05-08",32762.63,32762.63,32762.63,32762.63,0],["2020-05-11",32497.34,32828.95,32497.34,32828.95,1800],["2020-05-12",32497.34,32497.34,32497.34,32497.34,0],["2020-05-13",32431.02,32497.34,32431.02,32497.34,600],["2020-05-14",32497.34,32497.34,32497.34,32497.34,200],["2020-05-15",32497.34,32497.34,32497.34,32497.34,1000],["2020-05-18",32497.34,32497.34,32497.34,32497.34,200],["2020-05-19",32431.02,32497.34,32431.02,32497.34,800],["2020-05-20",32364.7,32364.7,32364.7,32364.7,100],["2020-05-21",32364.7,32364.7,32165.74,32364.7,400],["2020-05-22",32298.38,32298.38,32298.38,32298.38,0],["2020-05-25",32298.38,32298.38,32298.38,32298.38,0],["2020-05-26",32298.38,32298.38,32298.38,32298.38,0],["2020-05-27",32298.38,32497.34,32232.06,32232.06,1600],["2020-05-28",32364.7,32364.7,32364.7,32364.7,0],["2020-05-29",30839.32,33160.55,30839.32,33160.55,10300],["2020-06-01",31170.92,32431.02,31170.92,32364.7,7400],["2020-06-02",31834.13,32364.7,31834.13,32298.38,18300],["2020-06-03",32165.74,33160.55,30839.32,32364.7,34300],["2020-06-04",32828.95,32828.95,32828.95,32828.95,0],["2020-06-05",32828.95,32828.95,32828.95,32828.95,100],["2020-06-08",32431.02,32431.02,32165.74,32165.74,1000700],["2020-06-09",31966.77,32431.02,31966.77,32431.02,19300],["2020-06-10",32298.38,32298.38,31834.13,32298.38,700],["2020-06-11",32828.95,32828.95,31834.13,32165.74,400],["2020-06-12",32497.34,32497.34,32033.1,32033.1,300],["2020-06-15",32165.74,32364.7,32165.74,32364.7,5000],["2020-06-16",32298.38,32298.38,32298.38,32298.38,1207829],["2020-06-17",31834.13,32232.06,31834.13,32232.06,300],["2020-06-18",31966.77,32165.74,31966.77,32099.42,1700],["2020-06-19",31834.13,32033.1,31834.13,32033.1,500],["2020-06-22",31900.45,32364.7,31900.45,32364.7,5100],["2020-06-23",32165.74,32165.74,32165.74,32165.74,1600],["2020-06-24",32165.74,32165.74,32165.74,32165.74,502200],["2020-06-25",32165.74,32165.74,32165.74,32165.74,300],["2020-06-26",32165.74,32165.74,32165.74,32165.74,0],["2020-06-29",32165.74,32165.74,32165.74,32165.74,100],["2020-06-30",31966.77,36145.0,31966.77,36145.0,102200],["2020-07-01",34155.37,34155.37,32165.74,33823.77,9500],["2020-07-02",32563.66,33823.77,32563.66,33823.77,2100],["2020-07-03",32961.59,32961.59,32895.27,32895.27,28800],["2020-07-06",32895.27,33027.91,32895.27,33027.91,10000],["2020-07-07",33027.91,33027.91,33027.91,33027.91,0],["2020-07-08",32961.59,32961.59,32961.59,32961.59,3100],["2020-07-09",32563.66,32563.66,32165.74,32165.74,3000],["2020-07-10",31834.13,32099.42,31834.13,32099.42,21300],["2020-07-13",31701.49,32165.74,31701.49,32165.74,19200],["2020-07-14",31834.13,32165.74,31834.13,32165.74,59864],["2020-07-15",31834.13,32165.74,31834.13,32165.74,11100],["2020-07-16",31834.13,32165.74,31834.13,32165.74,13200],["2020-07-17",34420.66,34486.98,31834.13,32165.74,2300],["2020-07-20",33027.91,33027.91,33027.91,33027.91,8500],["2020-07-21",33027.91,33027.91,33027.91,33027.91,0],["2020-07-22",33027.91,33027.91,33027.91,33027.91,0],["2020-07-23",33027.91,33027.91,33027.91,33027.91,0],["2020-07-24",33027.91,33027.91,33027.91,33027.91,0],["2020-07-27",33027.91,33027.91,33027.91,33027.91,0],["2020-07-28",32165.74,32165.74,32165.74,32165.74,400],["2020-07-29",31900.45,32165.74,31834.13,32165.74,500],["2020-07-30",32165.74,32165.74,31900.45,31900.45,2100],["2020-07-31",31900.45,32497.34,31834.13,32497.34,17000],["2020-08-03",34818.58,34818.58,32099.42,32099.42,7000],["2020-08-04",33823.77,33823.77,33823.77,33823.77,0],["2020-08-05",31834.13,33094.23,31834.13,32497.34,21800],["2020-08-06",32497.34,32497.34,32497.34,32497.34,200],["2020-08-07",32497.34,32497.34,32497.34,32497.34,0],["2020-08-10",32497.34,32497.34,32497.34,32497.34,14400],["2020-08-11",32497.34,32497.34,32497.34,32497.34,0],["2020-08-12",32497.34,32497.34,32497.34,32497.34,0],["2020-08-13",31834.13,31834.13,31834.13,31834.13,3000],["2020-08-14",31834.13,32099.42,31834.13,32099.42,10400],["2020-08-17",31834.13,31966.77,31834.13,31966.77,2900],["2020-08-18",31834.13,32165.74,31834.13,32165.74,1900],["2020-08-19",31834.13,32431.02,31834.13,32431.02,12100],["2020-08-20",32364.7,32364.7,32364.7,32364.7,200],["2020-08-21",31170.92,32298.38,31170.92,31834.13,9400],["2020-08-24",31834.13,32165.74,31834.13,32165.74,16400],["2020-08-25",31834.13,32099.42,31834.13,32099.42,2100],["2020-08-26",31834.13,31834.13,31834.13,31834.13,2600],["2020-08-27",32364.7,32364.7,32165.74,32165.74,9200],["2020-08-28",32298.38,32298.38,32298.38,32298.38,0],["2020-08-31",32298.38,32298.38,32298.38,32298.38,200],["2020-09-01",32165.74,32165.74,32165.74,32165.74,300],["2020-09-03",32431.02,32431.02,32165.74,32165.74,6800],["2020-09-04",32364.7,32364.7,32364.7,32364.7,200],["2020-09-07",32364.7,33757.44,30574.03,33757.44,15700],["2020-09-08",31834.13,33094.23,31834.13,33094.23,5400],["2020-09-09",32961.59,32961.59,32961.59,32961.59,0],["2020-09-10",32497.34,32497.34,31834.13,31834.13,3300],["2020-09-11",32165.74,32165.74,32033.1,32165.74,15600],["2020-09-14",32431.02,32431.02,32165.74,32165.74,14000],["2020-09-15",31834.13,31900.45,31834.13,31900.45,7400],["2020-09-16",32165.74,32165.74,27191.65,31834.13,20900],["2020-09-17",32099.42,32099.42,31170.92,31966.77,18700],["2020-09-18",31834.13,31900.45,31834.13,31900.45,700],["2020-09-21",31635.17,32165.74,31568.85,31834.13,7800],["2020-09-22",31834.13,32364.7,31834.13,32099.42,13300],["2020-09-23",32165.74,32563.66,32165.74,32298.38,13300],["2020-09-24",32364.7,33027.91,32364.7,32364.7,6800],["2020-09-25",32696.31,32762.63,32696.31,32762.63,4600],["2020-09-28",33492.16,34486.98,33094.23,33094.23,9700],["2020-09-29",32828.95,33293.2,31834.13,33226.88,23300],["2020-09-30",33027.91,35481.79,31834.13,35481.79,405700],["2020-10-01",32497.34,32497.34,31170.92,32165.74,2400],["2020-10-02",31834.13,31834.13,31170.92,31834.13,19000],["2020-10-05",31369.88,32165.74,31369.88,32165.74,2300],["2020-10-06",31170.92,31834.13,31170.92,31834.13,1300],["2020-10-07",31502.53,31834.13,31303.56,31834.13,81612],["2020-10-08",31170.92,31834.13,31170.92,31834.13,92300],["2020-10-09",31237.24,31834.13,31237.24,31834.13,44800],["2020-10-12",31635.17,32099.42,31635.17,31834.13,245924],["2020-10-13",31900.45,31966.77,31834.13,31900.45,92100],["2020-10-14",31834.13,31900.45,31834.13,31834.13,385715],["2020-10-15",31834.13,31900.45,31834.13,31900.45,72900],["2020-10-16",31834.13,31900.45,31237.24,31900.45,76000],["2020-10-19",31900.45,32033.1,31170.92,31834.13,85600],["2020-10-20",31834.13,31966.77,31170.92,31834.13,52600],["2020-10-21",31170.92,31966.77,31170.92,31900.45,73100],["2020-10-22",31767.81,31966.77,31170.92,31966.77,63500],["2020-10-23",31767.81,31834.13,31170.92,31834.13,76500],["2020-10-26",31701.49,31834.13,31170.92,31834.13,73900],["2020-10-27",31170.92,31834.13,31170.92,31834.13,60600],["2020-10-28",31502.53,31834.13,31170.92,31834.13,89000],["2020-10-29",31237.24,31834.13,31170.92,31834.13,87200],["2020-10-30",31701.49,31701.49,31701.49,31701.49,0],["2020-11-02",31701.49,32497.34,31170.92,31834.13,70800],["2020-11-03",31635.17,31834.13,31170.92,31834.13,33700],["2020-11-04",31701.49,31834.13,31701.49,31834.13,64700],["2020-11-05",31237.24,31834.13,31170.92,31834.13,35600],["2020-11-06",31170.92,31834.13,31170.92,31834.13,3100],["2020-11-09",31635.17,31635.17,31635.17,31635.17,0],["2020-11-10",31170.92,31834.13,31170.92,31834.13,5400],["2020-11-11",31635.17,31834.13,31635.17,31834.13,200],["2020-11-12",32364.7,32364.7,31635.17,31834.13,21700],["2020-11-13",31900.45,31900.45,31635.17,31834.13,29400],["2020-11-16",31635.17,31834.13,31502.53,31834.13,43600],["2020-11-17",31701.49,31834.13,31568.85,31834.13,47900],["2020-11-18",31701.49,32165.74,31502.53,32165.74,50700],["2020-11-19",31767.81,32099.42,31568.85,32099.42,70100],["2020-11-20",31834.13,32165.74,31701.49,31834.13,61000],["2020-11-23",31767.81,31966.77,31701.49,31900.45,60800],["2020-11-24",31834.13,31900.45,31701.49,31834.13,64100],["2020-11-25",31834.13,31966.77,31635.17,31900.45,70100],["2020-11-26",31767.81,31834.13,31701.49,31834.13,56300],["2020-11-27",31834.13,31900.45,31635.17,31834.13,70900],["2020-11-30",31834.13,31900.45,31635.17,31834.13,103000],["2020-12-01",31767.81,31834.13,31635.17,31834.13,104300],["2020-12-02",31767.81,32364.7,31701.49,32364.7,97000],["2020-12-03",36343.97,36476.61,32431.02,32497.34,68800],["2020-12-04",32364.7,32563.66,31834.13,31834.13,4233360],["2020-12-07",31900.45,32497.34,31834.13,32497.34,66400],["2020-12-08",32298.38,32629.99,32033.1,32364.7,73500],["2020-12-09",34486.98,37206.14,32828.95,34155.37,77500],["2020-12-10",32497.34,33823.77,32497.34,33691.12,5869340],["2020-12-11",33492.16,33757.44,33160.55,33293.2,77400],["2020-12-14",33492.16,33956.41,33293.2,33691.12,67100],["2020-12-15",33624.8,33823.77,33160.55,33757.44,73100],["2020-12-16",33823.77,34155.37,33558.48,33823.77,77200],["2020-12-17",33691.12,34022.73,32828.95,32828.95,921634],["2020-12-18",33160.55,33691.12,32828.95,33558.48,67500],["2020-12-21",33359.52,33823.77,33160.55,33823.77,65900],["2020-12-22",33160.55,33492.16,32165.74,32165.74,86200],["2020-12-23",31834.13,31966.77,30839.32,31701.49,66000],["2020-12-24",31502.53,31966.77,30839.32,31966.77,57500],["2020-12-25",31170.92,31966.77,30839.32,31966.77,60400],["2020-12-28",31767.81,32497.34,31303.56,32497.34,58000],["2020-12-29",31767.81,32298.38,31767.81,32298.38,51700],["2020-12-30",31767.81,32165.74,31767.81,32165.74,52300],["2020-12-31",31834.13,36410.29,31834.13,36211.33,59700],["2021-01-04",32629.99,34486.98,32497.34,34486.98,51100],["2021-01-05",32828.95,33823.77,32828.95,33691.12,56600],["2021-01-06",33160.55,34486.98,33160.55,33492.16,52100],["2021-01-07",33160.55,33823.77,33160.55,33691.12,51600],["2021-01-08",33492.16,33823.77,33160.55,33160.55,42600],["2021-01-11",33160.55,33160.55,32497.34,33027.91,47100],["2021-01-12",33027.91,33160.55,31767.81,32033.1,49500],["2021-01-13",32033.1,32165.74,31767.81,32099.42,52400],["2021-01-14",31834.13,32033.1,31767.81,31900.45,50400],["2021-01-15",31834.13,31834.13,31502.53,31834.13,50100],["2021-01-18",31701.49,32033.1,31635.17,31834.13,40100],["2021-01-19",31834.13,31834.13,31170.92,31834.13,30300],["2021-01-20",31701.49,32165.74,31502.53,32165.74,54500],["2021-01-21",31767.81,32364.7,31767.81,32298.38,50600],["2021-01-22",31834.13,32099.42,31635.17,32099.42,52400],["2021-01-25",31900.45,32165.74,31701.49,31966.77,44300],["2021-01-26",31834.13,31966.77,31635.17,31834.13,37300],["2021-01-27",31834.13,31900.45,31502.53,31834.13,40000],["2021-01-28",31502.53,31701.49,30706.67,30706.67,23400],["2021-01-29",31369.88,31834.13,31237.24,31834.13,29700],["2021-02-01",31701.49,31834.13,31170.92,31170.92,29400],["2021-02-02",31701.49,31767.81,31038.28,31767.81,29200],["2021-02-03",31635.17,32099.42,31635.17,32099.42,33000],["2021-02-04",31966.77,32364.7,31502.53,31834.13,34900],["2021-02-05",31834.13,32099.42,31170.92,31834.13,36400],["2021-02-08",32497.34,32497.34,31170.92,31966.77,37400],["2021-02-09",31170.92,32431.02,31170.92,32099.42,40300],["2021-02-17",31701.49,32364.7,31170.92,31966.77,40900],["2021-02-18",32165.74,32232.06,31502.53,31966.77,34700],["2021-02-19",31834.13,32099.42,31502.53,32099.42,36100],["2021-02-22",31966.77,32099.42,31502.53,32099.42,38500],["2021-02-23",31834.13,32165.74,31701.49,32165.74,38100],["2021-02-24",31834.13,32364.7,31170.92,32099.42,34300],["2021-02-25",31834.13,32364.7,31834.13,32165.74,33900],["2021-02-26",31834.13,32099.42,31170.92,32099.42,42800],["2021-03-01",31834.13,32033.1,31502.53,31834.13,29400],["2021-03-02",31834.13,32165.74,31502.53,31834.13,31600],["2021-03-03",31834.13,31966.77,31568.85,31834.13,26900],["2021-03-04",31834.13,31834.13,31170.92,31502.53,21000],["2021-03-05",31502.53,31834.13,30839.32,31834.13,22400],["2021-03-08",30839.32,31834.13,30507.71,31834.13,20500],["2021-03-09",30839.32,31834.13,30242.43,31834.13,20300],["2021-03-10",30507.71,31767.81,30507.71,31767.81,22000],["2021-03-11",30574.03,31502.53,30507.71,31502.53,1300],["2021-03-12",30507.71,31104.6,30507.71,31104.6,3700],["2021-03-15",31104.6,31104.6,30507.71,30507.71,1207929],["2021-03-16",31104.6,33160.55,30507.71,31170.92,11500],["2021-03-17",31104.6,31170.92,30507.71,31104.6,2500],["2021-03-18",30507.71,31834.13,30507.71,31834.13,15500],["2021-03-19",30706.67,31834.13,30507.71,31834.13,21500],["2021-03-22",31237.24,31834.13,30905.64,31834.13,24400],["2021-03-23",31170.92,31502.53,31170.92,31170.92,12000],["2021-03-24",31170.92,31834.13,30971.96,31834.13,8300],["2021-03-25",30839.32,31303.56,30574.03,31303.56,13400],["2021-03-26",31170.92,31170.92,30839.32,31170.92,10200],["2021-03-29",31170.92,31170.92,30507.71,31170.92,13300],["2021-03-30",31170.92,31170.92,30375.07,31170.92,20400],["2021-03-31",31170.92,31834.13,30507.71,31834.13,31500],["2021-04-01",31170.92,31369.88,30574.03,31170.92,8400],["2021-04-02",31038.28,31170.92,31038.28,31170.92,7900],["2021-04-05",30574.03,31170.92,29844.5,31170.92,7300],["2021-04-06",30839.32,31170.92,30839.32,31170.92,2400],["2021-04-07",30839.32,31834.13,30839.32,31834.13,4600],["2021-04-08",30839.32,30839.32,30839.32,30839.32,1300],["2021-04-09",30839.32,30839.32,30507.71,30507.71,6800],["2021-04-12",30839.32,30839.32,30507.71,30839.32,7600],["2021-04-13",30839.32,30839.32,30574.03,30772.99,300],["2021-04-14",30772.99,31834.13,29181.29,31834.13,75000],["2021-04-15",30839.32,31834.13,30839.32,31834.13,36900],["2021-04-16",31502.53,31834.13,31369.88,31701.49,21100],["2021-04-19",31502.53,31502.53,30507.71,30507.71,26500],["2021-04-20",31104.6,31767.81,30839.32,31104.6,18200],["2021-04-22",31502.53,31502.53,30507.71,30507.71,11100],["2021-04-23",31436.21,31436.21,30176.1,31104.6,9000],["2021-04-26",30574.03,31038.28,30574.03,30574.03,12700],["2021-04-27",30574.03,30574.03,29844.5,29844.5,5100],["2021-04-28",29778.18,30507.71,29778.18,30242.43,7500],["2021-04-29",30242.43,30680.72,29891.79,29891.79,8800],["2021-05-04",30242.43,30242.43,27174.35,27349.67,11800],["2021-05-05",28050.95,28839.88,26473.08,28839.88,17600],["2021-05-06",27437.33,28489.24,27174.35,28489.24,8100],["2021-05-07",27700.31,28489.24,27174.35,28489.24,4500],["2021-05-10",28050.95,28050.95,26999.03,28050.95,8600],["2021-05-11",28050.95,28050.95,28050.95,28050.95,1700],["2021-05-12",28401.58,28401.58,27174.35,27612.65,1000],["2021-05-13",28401.58,28401.58,27875.63,27875.63,400],["2021-05-14",27875.63,27875.63,27875.63,27875.63,200],["2021-05-17",27700.31,27875.63,26736.06,26736.06,7400],["2021-05-18",26736.06,26736.06,26736.06,26736.06,200],["2021-05-19",26736.06,26736.06,26736.06,26736.06,23700],["2021-05-20",25508.83,25508.83,25245.85,25333.51,2600],["2021-05-21",26210.1,29102.86,26210.1,28050.95,66000],["2021-05-24",28839.88,31995.61,28839.88,31995.61,46300],["2021-05-25",31557.31,32784.54,29365.83,31995.61,25700],["2021-05-26",31820.29,33135.18,28050.95,32433.91,22300],["2021-05-27",31382.0,32170.93,31382.0,31995.61,4400],["2021-05-28",31119.02,31907.95,28927.54,31557.31,4200],["2021-05-31",28050.95,31907.95,26736.06,31907.95,20200],["2021-06-01",30417.74,31907.95,30417.74,31907.95,9100],["2021-06-02",31557.31,31557.31,31557.31,31557.31,0],["2021-06-03",28927.54,31907.95,28927.54,31907.95,20200],["2021-06-04",31119.02,31995.61,29365.83,31995.61,8300],["2021-06-07",30680.72,31907.95,30680.72,31907.95,1700],["2021-06-08",31469.65,31907.95,31382.0,31907.95,3500],["2021-06-09",29804.13,31907.95,29804.13,31907.95,2300],["2021-06-10",30242.43,31907.95,30242.43,31907.95,3600],["2021-06-11",30330.08,31907.95,30330.08,31907.95,4300],["2021-06-14",30680.72,31907.95,30680.72,31907.95,3600],["2021-06-15",30856.04,31732.63,30856.04,31732.63,7003300],["2021-06-16",31382.0,31382.0,31382.0,31382.0,2282041],["2021-06-17",31382.0,31732.63,31382.0,31732.63,500],["2021-06-18",31557.31,31557.31,30856.04,31557.31,12200],["2021-06-21",31469.65,35063.68,31206.68,31644.97,36800],["2021-06-22",31557.31,31557.31,31557.31,31557.31,5002100],["2021-06-23",31557.31,35063.68,30067.11,35063.68,63100],["2021-06-24",32433.91,32521.56,32258.59,32433.91,5560300],["2021-06-25",31557.31,31557.31,30856.04,31557.31,4700],["2021-06-28",30417.74,31557.31,29804.13,31557.31,21100],["2021-06-29",30943.7,31557.31,30856.04,31557.31,2400],["2021-06-30",31206.68,31557.31,30943.7,31557.31,4000],["2021-07-01",30330.08,31907.95,30330.08,31907.95,1200],["2021-07-02",31206.68,31206.68,31206.68,31206.68,2970221],["2021-07-05",31206.68,31206.68,31206.68,31206.68,0],["2021-07-06",31119.02,31732.63,31119.02,31732.63,2600],["2021-07-07",29365.83,31557.31,29365.83,31557.31,2200],["2021-07-08",30856.04,30856.04,30856.04,30856.04,0],["2021-07-09",29365.83,31557.31,29015.2,31557.31,7100],["2021-07-12",29365.83,30242.43,29278.17,30242.43,2600],["2021-07-13",29716.47,29716.47,29716.47,29716.47,400],["2021-07-14",29716.47,29716.47,29716.47,29716.47,0],["2021-07-15",29716.47,30242.43,29716.47,30242.43,500],["2021-07-16",29804.13,29804.13,29804.13,29804.13,0],["2021-07-19",29804.13,29804.13,29804.13,29804.13,0],["2021-07-20",28927.54,28927.54,28927.54,28927.54,3000],["2021-07-21",29804.13,29804.13,29804.13,29804.13,100],["2021-07-22",30593.06,30680.72,29891.79,29891.79,3700],["2021-07-23",30593.06,30593.06,30593.06,30593.06,0],["2021-07-26",29015.2,29015.2,29015.2,29015.2,100],["2021-07-27",30154.77,33310.5,29015.2,30680.72,54100],["2021-07-28",30680.72,30680.72,30680.72,30680.72,7000100],["2021-07-29",30680.72,30680.72,30680.72,30680.72,0],["2021-07-30",29278.17,29278.17,28927.54,28927.54,9100],["2021-08-02",29628.81,29628.81,28927.54,29365.83,19100],["2021-08-03",29102.86,29102.86,29102.86,29102.86,0],["2021-08-04",28927.54,28927.54,28927.54,28927.54,9400],["2021-08-05",28927.54,28927.54,28927.54,28927.54,0],["2021-08-06",28226.26,28927.54,28226.26,28927.54,1000],["2021-08-09",29979.45,29979.45,29979.45,29979.45,100],["2021-08-10",29979.45,30067.11,29891.79,30067.11,7600],["2021-08-11",29979.45,30067.11,29979.45,30067.11,1200],["2021-08-12",30067.11,30067.11,30067.11,30067.11,0],["2021-08-13",30067.11,30067.11,29015.2,29015.2,3900],["2021-08-16",29979.45,29979.45,29804.13,29804.13,200],["2021-08-17",28401.58,28927.54,28401.58,28927.54,600],["2021-08-18",28576.9,29716.47,28489.24,29716.47,2900],["2021-08-19",29716.47,29804.13,29716.47,29716.47,8400],["2021-08-20",29365.83,29365.83,29365.83,29365.83,1400],["2021-08-23",29365.83,29365.83,28489.24,28489.24,300],["2021-08-24",28138.6,28927.54,28138.6,28927.54,1100],["2021-08-25",28664.56,28664.56,28664.56,28664.56,300],["2021-08-26",28138.6,28226.26,27349.67,27349.67,3000],["2021-08-27",27700.31,27700.31,27700.31,27700.31,0],["2021-08-30",29102.86,29102.86,29102.86,29102.86,100],["2021-08-31",28050.95,28050.95,28050.95,28050.95,1700],["2021-09-01",27524.99,27524.99,26473.08,26911.38,5400],["2021-09-06",27174.35,28839.88,27174.35,28839.88,6300],["2021-09-07",27174.35,27437.33,27174.35,27437.33,50100],["2021-09-08",27262.01,27262.01,27174.35,27174.35,1300],["2021-09-09",27174.35,27349.67,27174.35,27262.01,1100],["2021-09-10",27174.35,27174.35,27174.35,27174.35,2500],["2021-09-13",27174.35,27174.35,27174.35,27174.35,100],["2021-09-14",27174.35,27174.35,27174.35,27174.35,2300],["2021-09-15",27174.35,27174.35,27174.35,27174.35,1800],["2021-09-16",27174.35,27174.35,27174.35,27174.35,200],["2021-09-17",27174.35,27700.31,27174.35,27700.31,1400],["2021-09-20",27174.35,27437.33,27174.35,27437.33,1500],["2021-09-21",27174.35,27262.01,27174.35,27262.01,1700],["2021-09-22",28050.95,28050.95,28050.95,28050.95,122000],["2021-09-23",28050.95,28050.95,28050.95,28050.95,0],["2021-09-24",28050.95,28839.88,28050.95,28839.88,1500],["2021-09-27",28313.92,28313.92,28313.92,28313.92,100],["2021-09-28",28313.92,28313.92,28313.92,28313.92,0],["2021-09-29",28313.92,28313.92,28313.92,28313.92,45144],["2021-09-30",28752.22,29716.47,27174.35,27174.35,8600],["2021-10-01",27174.35,27262.01,27174.35,27262.01,700],["2021-10-04",27174.35,27174.35,27174.35,27174.35,300],["2021-10-05",27174.35,27612.65,27174.35,27612.65,1100],["2021-10-06",27612.65,29804.13,27612.65,29628.81,6700],["2021-10-07",29628.81,29628.81,28138.6,28138.6,400],["2021-10-08",29190.51,29278.17,29190.51,29278.17,2600],["2021-10-11",29804.13,29804.13,29453.49,29453.49,200],["2021-10-12",28489.24,28489.24,27349.67,27349.67,900],["2021-10-13",27700.31,28050.95,27700.31,27787.97,20500],["2021-10-14",27700.31,28050.95,27700.31,27700.31,2400],["2021-10-15",27787.97,27875.63,27612.65,27612.65,6500],["2021-10-18",27700.31,27700.31,27174.35,27524.99,8900],["2021-10-19",27349.67,27612.65,27174.35,27612.65,6600],["2021-10-20",27349.67,27349.67,27349.67,27349.67,0],["2021-10-21",27349.67,27349.67,27349.67,27349.67,0],["2021-10-22",27524.99,27524.99,26473.08,26473.08,1900],["2021-10-25",26823.72,26823.72,26823.72,26823.72,1500],["2021-10-26",26823.72,26823.72,26823.72,26823.72,0],["2021-10-27",27349.67,27437.33,27349.67,27349.67,3400],["2021-10-28",26736.06,27612.65,26736.06,27612.65,2600],["2021-10-29",27086.69,27086.69,27086.69,27086.69,0],["2021-11-01",27086.69,27086.69,27086.69,27086.69,0],["2021-11-02",26999.03,27437.33,26999.03,27437.33,2200],["2021-11-03",27524.99,28138.6,27524.99,28138.6,6400],["2021-11-04",27700.31,27700.31,27700.31,27700.31,0],["2021-11-05",27700.31,27700.31,27700.31,27700.31,0],["2021-11-08",27963.29,27963.29,27700.31,27700.31,2300],["2021-11-09",28138.6,28226.26,28050.95,28226.26,3700],["2021-11-10",27700.31,27700.31,27700.31,27700.31,100],["2021-11-11",27700.31,27700.31,27700.31,27700.31,0],["2021-11-12",27700.31,27700.31,27700.31,27700.31,0],["2021-11-15",27174.35,28313.92,27174.35,28313.92,2600],["2021-11-16",27612.65,27612.65,27437.33,27612.65,2700],["2021-11-17",28313.92,28313.92,27875.63,27875.63,200],["2021-11-18",27349.67,27787.97,27349.67,27787.97,1000],["2021-11-19",27437.33,27437.33,27349.67,27437.33,1400],["2021-11-22",26648.4,26648.4,25333.51,25333.51,9300],["2021-11-23",27963.29,27963.29,27612.65,27612.65,3500],["2021-11-24",27875.63,27963.29,27875.63,27963.29,7100],["2021-11-25",26385.42,27612.65,26385.42,27612.65,4500],["2021-11-26",27875.63,27875.63,27875.63,27875.63,100],["2021-11-29",27875.63,27875.63,27875.63,27875.63,0],["2021-11-30",26297.76,26736.06,26297.76,26736.06,200],["2021-12-01",26736.06,26736.06,26648.4,26736.06,3700],["2021-12-02",27174.35,27174.35,27174.35,27174.35,300],["2021-12-03",27524.99,27524.99,27437.33,27437.33,1400],["2021-12-06",27174.35,27174.35,26297.76,26297.76,2700],["2021-12-07",26999.03,26999.03,26999.03,26999.03,200],["2021-12-08",26999.03,26999.03,26999.03,26999.03,100],["2021-12-09",26999.03,26999.03,26999.03,26999.03,0],["2021-12-10",26999.03,26999.03,26999.03,26999.03,500],["2021-12-13",25859.47,27612.65,25859.47,27174.35,10800],["2021-12-14",27612.65,27612.65,27174.35,27174.35,4200],["2021-12-15",27875.63,27875.63,27700.31,27700.31,300],["2021-12-16",27524.99,27524.99,27437.33,27437.33,2600],["2021-12-17",27174.35,27524.99,26999.03,27174.35,6500],["2021-12-20",26736.06,26736.06,26385.42,26385.42,6100],["2021-12-21",26473.08,27524.99,26473.08,27524.99,3200],["2021-12-22",26560.74,26560.74,26560.74,26560.74,2300],["2021-12-23",26648.4,26648.4,26648.4,26648.4,49400],["2021-12-24",26736.06,26736.06,26736.06,26736.06,500],["2021-12-27",26736.06,26736.06,26736.06,26736.06,12300],["2021-12-28",26736.06,26736.06,26648.4,26648.4,4400],["2021-12-29",26648.4,26736.06,26560.74,26736.06,3400],["2021-12-30",26473.08,26473.08,26385.42,26385.42,900],["2021-12-31",26385.42,26385.42,26385.42,26385.42,100],["2022-01-04",26473.08,26473.08,26473.08,26473.08,2000],["2022-01-05",26999.03,27963.29,26999.03,27963.29,240300],["2022-01-06",27349.67,27349.67,26473.08,26473.08,800],["2022-01-07",26648.4,27174.35,26648.4,26999.03,2800],["2022-01-10",26736.06,26736.06,26648.4,26736.06,4100],["2022-01-11",26648.4,26736.06,26648.4,26736.06,7800],["2022-01-12",26736.06,26736.06,26736.06,26736.06,4000],["2022-01-13",26736.06,26736.06,26736.06,26736.06,2100],["2022-01-14",26736.06,26736.06,26736.06,26736.06,4000],["2022-01-17",25859.47,27174.35,25421.17,27174.35,600],["2022-01-18",25859.47,25859.47,25859.47,25859.47,100],["2022-01-19",25859.47,25859.47,25859.47,25859.47,0],["2022-01-20",26297.76,26297.76,26297.76,26297.76,200],["2022-01-21",26395.52,27373.13,26395.52,27373.13,900],["2022-01-24",27373.13,27373.13,27373.13,27373.13,500],["2022-01-25",27373.13,27373.13,27373.13,27373.13,0],["2022-01-26",26884.33,26884.33,26884.33,26884.33,200],["2022-01-27",26884.33,26884.33,26884.33,26884.33,1000],["2022-01-28",27373.13,27373.13,27373.13,27373.13,200],["2022-02-07",27373.13,28057.46,27373.13,27861.94,3700],["2022-02-08",27959.7,27959.7,27959.7,27959.7,1500],["2022-02-09",27959.7,27959.7,27959.7,27959.7,0],["2022-02-10",27959.7,27959.7,27959.7,27959.7,0],["2022-02-11",27959.7,27959.7,27959.7,27959.7,0],["2022-02-14",27959.7,27959.7,27959.7,27959.7,0],["2022-02-15",27959.7,28350.75,26395.52,28350.75,6000],["2022-02-16",27275.37,27275.37,27275.37,27275.37,0],["2022-02-17",27861.94,27861.94,27861.94,27861.94,100],["2022-02-18",27861.94,27861.94,27861.94,27861.94,0],["2022-02-21",27861.94,27861.94,27861.94,27861.94,0],["2022-02-22",27861.94,27861.94,27861.94,27861.94,0],["2022-02-23",27373.13,27373.13,27373.13,27373.13,1100],["2022-02-24",26884.33,27764.18,25906.72,27764.18,1600],["2022-02-25",26395.52,26395.52,26395.52,26395.52,1200],["2022-02-28",26200.0,26200.0,26200.0,26200.0,5400],["2022-03-01",26200.0,26200.0,26200.0,26200.0,100],["2022-03-02",26200.0,26200.0,26200.0,26200.0,0],["2022-03-03",26200.0,26200.0,26200.0,26200.0,900],["2022-03-04",26102.24,26200.0,26102.24,26200.0,1800],["2022-03-07",26102.24,26102.24,26102.24,26102.24,0],["2022-03-08",26786.57,26786.57,26395.52,26395.52,2300],["2022-03-09",26493.28,26493.28,26493.28,26493.28,0],["2022-03-10",26395.52,26395.52,26395.52,26395.52,200],["2022-03-11",26395.52,26395.52,26395.52,26395.52,0],["2022-03-14",26395.52,26395.52,26395.52,26395.52,0],["2022-03-15",26297.76,26297.76,26297.76,26297.76,400],["2022-03-16",25417.91,26395.52,25417.91,26395.52,5800],["2022-03-17",25906.72,25906.72,25808.96,25906.72,1100],["2022-03-18",26200.0,26200.0,26200.0,26200.0,700],["2022-03-21",26102.24,26102.24,26102.24,26102.24,300],["2022-03-22",25906.72,26004.48,25906.72,25906.72,700],["2022-03-23",24929.1,25417.91,24929.1,25417.91,12400],["2022-03-24",25026.87,25026.87,25026.87,25026.87,200],["2022-03-25",25711.19,25711.19,25515.67,25515.67,1200],["2022-03-28",25222.39,25320.15,25222.39,25320.15,3000],["2022-03-29",25222.39,25515.67,25222.39,25515.67,4600],["2022-03-30",25320.15,25320.15,25222.39,25222.39,1100],["2022-03-31",25222.39,26395.52,25222.39,26395.52,6300],["2022-04-01",26200.0,26200.0,26200.0,26200.0,0],["2022-04-04",26200.0,26297.76,26200.0,26297.76,9000],["2022-04-05",25906.72,26200.0,25906.72,26200.0,3000],["2022-04-06",26102.24,26102.24,26102.24,26102.24,700],["2022-04-07",26102.24,26102.24,26102.24,26102.24,1800],["2022-04-08",25417.91,25417.91,24440.3,24440.3,900],["2022-04-12",24733.58,24733.58,24733.58,24733.58,600],["2022-04-13",24733.58,24733.58,24733.58,24733.58,100],["2022-04-14",24733.58,24733.58,24733.58,24733.58,0],["2022-04-15",24733.58,24831.34,24440.3,24831.34,5500],["2022-04-18",24440.3,24440.3,23462.69,23462.69,9000],["2022-04-19",23755.97,25320.15,23755.97,25320.15,2000],["2022-04-20",23853.73,25222.39,23853.73,25222.39,10000],["2022-04-21",24733.58,25026.87,21996.27,24929.1,6000],["2022-04-22",24929.1,24929.1,24929.1,24929.1,100],["2022-04-25",22876.12,26297.76,22876.12,25026.87,2800],["2022-04-26",25026.87,26297.76,25026.87,25417.91,3000],["2022-04-27",22973.88,23462.69,22582.84,23462.69,7600],["2022-04-28",24929.1,24929.1,24929.1,24929.1,3000],["2022-04-29",23462.69,25808.96,23462.69,23658.21,400],["2022-05-04",24929.1,24929.1,24440.3,24440.3,6500],["2022-05-05",24635.82,24733.58,24440.3,24440.3,3000],["2022-05-06",24440.3,24440.3,24244.78,24244.78,2200],["2022-05-09",22973.88,25711.19,22973.88,25711.19,200],["2022-05-10",25417.91,25417.91,25417.91,25417.91,100],["2022-05-11",25222.39,25417.91,25222.39,25417.91,106000],["2022-05-12",25417.91,25417.91,24929.1,24929.1,1500],["2022-05-13",22680.6,24929.1,21507.46,24929.1,5100],["2022-05-16",25417.91,25417.91,25417.91,25417.91,1000],["2022-05-17",25320.15,25320.15,25320.15,25320.15,900],["2022-05-18",23560.45,23560.45,23560.45,23560.45,2000],["2022-05-19",23364.93,23364.93,23364.93,23364.93,800],["2022-05-20",23364.93,23364.93,23364.93,23364.93,0],["2022-05-23",23364.93,23364.93,23364.93,23364.93,8000000],["2022-05-24",24147.01,24147.01,24147.01,24147.01,1100],["2022-05-25",21996.27,22876.12,21996.27,22876.12,2900],["2022-05-26",23462.69,23462.69,23462.69,23462.69,300],["2022-05-27",23462.69,23462.69,23462.69,23462.69,0],["2022-05-30",23462.69,23462.69,23462.69,23462.69,200],["2022-05-31",23853.73,23853.73,23853.73,23853.73,800],["2022-06-01",24831.34,24831.34,24831.34,24831.34,100],["2022-06-02",24831.34,24831.34,24831.34,24831.34,0],["2022-06-03",24831.34,24831.34,24831.34,24831.34,200],["2022-06-06",24831.34,24831.34,24831.34,24831.34,0],["2022-06-07",24831.34,24831.34,24831.34,24831.34,48685],["2022-06-08",24831.34,24831.34,24831.34,24831.34,100],["2022-06-09",23462.69,23462.69,23462.69,23462.69,1000],["2022-06-10",23364.93,23462.69,23364.93,23462.69,200],["2022-06-13",22582.84,22582.84,22582.84,22582.84,2000],["2022-06-14",22582.84,22582.84,22582.84,22582.84,0],["2022-06-15",22485.07,22582.84,21996.27,21996.27,8300],["2022-06-16",22387.31,22387.31,22387.31,22387.31,0],["2022-06-17",23560.45,23560.45,23560.45,23560.45,100],["2022-06-20",23462.69,23462.69,22485.07,23462.69,2700],["2022-06-21",22485.07,22485.07,22485.07,22485.07,1000],["2022-06-22",22485.07,22485.07,22485.07,22485.07,2000100],["2022-06-23",22485.07,22485.07,22485.07,22485.07,0],["2022-06-24",22485.07,22485.07,22485.07,22485.07,0],["2022-06-27",22485.07,22485.07,22485.07,22485.07,1000],["2022-06-28",21605.22,25808.96,21605.22,25808.96,3600],["2022-06-29",27177.61,27177.61,26395.52,26395.52,3100],["2022-06-30",27373.13,27373.13,23755.97,23755.97,2300],["2022-07-01",26884.33,26884.33,23462.69,23462.69,1700],["2022-07-04",26297.76,26297.76,26297.76,26297.76,400],["2022-07-05",26297.76,26297.76,25808.96,25906.72,300],["2022-07-06",25906.72,25906.72,25906.72,25906.72,100],["2022-07-07",25906.72,25906.72,25906.72,25906.72,100],["2022-07-08",25906.72,25906.72,25906.72,25906.72,100],["2022-07-11",25906.72,25906.72,23462.69,23462.69,1100],["2022-07-12",24342.54,24342.54,23462.69,23462.69,2100],["2022-07-13",23462.69,23462.69,23462.69,23462.69,1000],["2022-07-14",23462.69,23462.69,23462.69,23462.69,400],["2022-07-15",23462.69,23462.69,23462.69,23462.69,133000],["2022-07-18",25417.91,25417.91,25417.91,25417.91,100],["2022-07-19",25417.91,25417.91,25417.91,25417.91,100],["2022-07-20",25417.91,25417.91,25417.91,25417.91,100],["2022-07-21",25417.91,25417.91,25417.91,25417.91,0],["2022-07-22",25417.91,25417.91,25417.91,25417.91,0],["2022-07-25",23462.69,23462.69,22680.6,22680.6,3400],["2022-07-26",22778.36,22778.36,22778.36,22778.36,0],["2022-07-27",22582.84,22582.84,22582.84,22582.84,100],["2022-07-28",23169.4,24929.1,23169.4,24929.1,6000],["2022-07-29",24929.1,24929.1,24831.34,24831.34,2900],["2022-08-01",24929.1,25026.87,24929.1,25026.87,1800],["2022-08-02",24929.1,24929.1,24831.34,24929.1,400],["2022-08-03",24929.1,24929.1,24929.1,24929.1,500],["2022-08-04",24929.1,24929.1,24929.1,24929.1,1000],["2022-08-05",25417.91,25417.91,25417.91,25417.91,200],["2022-08-08",25417.91,25417.91,25417.91,25417.91,1000],["2022-08-09",25417.91,25417.91,25417.91,25417.91,0],["2022-08-10",25417.91,25417.91,25417.91,25417.91,0],["2022-08-11",25417.91,25417.91,25417.91,25417.91,0],["2022-08-12",25417.91,25417.91,25417.91,25417.91,0],["2022-08-15",25417.91,25417.91,25417.91,25417.91,0],["2022-08-16",25417.91,25417.91,25417.91,25417.91,0],["2022-08-17",25417.91,25417.91,25417.91,25417.91,0],["2022-08-18",25417.91,25417.91,25417.91,25417.91,0],["2022-08-19",25417.91,25417.91,25417.91,25417.91,0],["2022-08-22",25417.91,25417.91,25417.91,25417.91,2000],["2022-08-23",25417.91,25417.91,25417.91,25417.91,0],["2022-08-24",23853.73,24244.78,23853.73,24244.78,600],["2022-08-25",23951.49,23951.49,23951.49,23951.49,0],["2022-08-26",23951.49,23951.49,23951.49,23951.49,0],["2022-08-29",23951.49,23951.49,23951.49,23951.49,0],["2022-08-30",23951.49,24440.3,23951.49,24440.3,2000],["2022-08-31",24244.78,24244.78,24244.78,24244.78,0],["2022-09-05",24147.01,24147.01,24147.01,24147.01,100],["2022-09-06",24147.01,24147.01,24147.01,24147.01,100],["2022-09-07",24147.01,24147.01,24147.01,24147.01,300],["2022-09-08",23951.49,23951.49,23951.49,23951.49,1700],["2022-09-09",23853.73,23853.73,23755.97,23853.73,3400],["2022-09-12",23755.97,23853.73,23755.97,23853.73,1000],["2022-09-13",23658.21,23658.21,23560.45,23560.45,4100],["2022-09-14",23658.21,23658.21,23658.21,23658.21,0],["2022-09-15",22973.88,22973.88,22973.88,22973.88,100],["2022-09-16",22973.88,22973.88,21996.27,22094.03,7200],["2022-09-19",21605.22,22973.88,21507.46,22973.88,1053800],["2022-09-20",21116.42,21116.42,21116.42,21116.42,100],["2022-09-21",21116.42,21116.42,21116.42,21116.42,1050000],["2022-09-22",21311.94,23267.16,21311.94,23267.16,200],["2022-09-23",21116.42,21116.42,21116.42,21116.42,100],["2022-09-26",21116.42,21311.94,21116.42,21214.18,1500],["2022-09-27",21214.18,21214.18,21214.18,21214.18,0],["2022-09-28",21214.18,22485.07,21214.18,22485.07,200],["2022-09-29",23267.16,23267.16,23267.16,23267.16,300],["2022-09-30",21507.46,21507.46,21507.46,21507.46,6200],["2022-10-03",20725.37,20823.13,20725.37,20823.13,300],["2022-10-04",20725.37,20725.37,20725.37,20725.37,0],["2022-10-05",20725.37,20725.37,20725.37,20725.37,0],["2022-10-06",23267.16,23267.16,23267.16,23267.16,264953],["2022-10-07",23267.16,23267.16,23267.16,23267.16,0],["2022-10-10",20823.13,20823.13,20823.13,20823.13,1100],["2022-10-11",23462.69,23462.69,21018.66,22876.12,6700],["2022-10-12",22778.36,22778.36,22778.36,22778.36,1000],["2022-10-13",22973.88,24244.78,22973.88,24244.78,5000],["2022-10-14",23755.97,23755.97,23755.97,23755.97,0],["2022-10-17",23267.16,23267.16,23267.16,23267.16,200],["2022-10-18",21214.18,22973.88,21214.18,22485.07,3400],["2022-10-19",22485.07,22485.07,22485.07,22485.07,100],["2022-10-20",22485.07,22485.07,22485.07,22485.07,100],["2022-10-21",22485.07,22485.07,22485.07,22485.07,100],["2022-10-24",22485.07,22485.07,22485.07,22485.07,0],["2022-10-25",21898.51,21898.51,21018.66,21018.66,1700],["2022-10-26",22973.88,22973.88,21507.46,22876.12,8200],["2022-10-27",22289.55,22289.55,22289.55,22289.55,100],["2022-10-28",22289.55,22289.55,22289.55,22289.55,100],["2022-10-31",22289.55,22289.55,22289.55,22289.55,100],["2022-11-01",22289.55,25613.43,22289.55,25613.43,12500],["2022-11-02",24342.54,24342.54,24244.78,24244.78,3100],["2022-11-03",23951.49,23951.49,23951.49,23951.49,100],["2022-11-04",24049.25,24049.25,24049.25,24049.25,100],["2022-11-07",21605.22,23951.49,21605.22,23560.45,3900],["2022-11-08",23462.69,23462.69,21018.66,22876.12,24468],["2022-11-09",22289.55,23853.73,22289.55,23560.45,4900],["2022-11-10",23462.69,23658.21,23462.69,23658.21,2300],["2022-11-11",23658.21,23658.21,23658.21,23658.21,0],["2022-11-14",21214.18,23071.64,20138.81,22485.07,34900],["2022-11-15",22973.88,23364.93,19161.19,20529.85,9600],["2022-11-16",22485.07,23267.16,22485.07,23267.16,2005000],["2022-11-17",23169.4,23169.4,23169.4,23169.4,0],["2022-11-18",20725.37,23169.4,20725.37,22485.07,5200],["2022-11-21",22485.07,22485.07,22485.07,22485.07,100],["2022-11-22",22582.84,22582.84,22485.07,22485.07,3700],["2022-11-23",20725.37,22387.31,20725.37,22387.31,12700],["2022-11-24",22387.31,22387.31,22387.31,22387.31,1000],["2022-11-25",22387.31,22387.31,21507.46,21507.46,800],["2022-11-28",22387.31,22387.31,22387.31,22387.31,5100],["2022-11-29",22387.31,22387.31,22387.31,22387.31,100],["2022-11-30",22387.31,22387.31,22387.31,22387.31,100],["2022-12-01",21605.22,22387.31,21605.22,22387.31,1700],["2022-12-02",22387.31,22387.31,22387.31,22387.31,100],["2022-12-05",22387.31,22387.31,22387.31,22387.31,0],["2022-12-06",21018.66,22387.31,21018.66,22387.31,300],["2022-12-07",22289.55,22289.55,21507.46,22289.55,970600],["2022-12-08",22289.55,23951.49,21702.99,23755.97,13700],["2022-12-09",23267.16,23267.16,23267.16,23267.16,970000],["2022-12-12",21507.46,23267.16,21507.46,23267.16,2600],["2022-12-13",22191.79,23169.4,21507.46,21507.46,6300],["2022-12-14",21507.46,22778.36,21507.46,22778.36,7000],["2022-12-15",22680.6,22680.6,22680.6,22680.6,100],["2022-12-16",22680.6,22680.6,22680.6,22680.6,0],["2022-12-19",21507.46,22485.07,21507.46,22485.07,400],["2022-12-20",21116.42,22191.79,21116.42,22191.79,3800800],["2022-12-21",21507.46,22485.07,21507.46,22387.31,12000],["2022-12-22",21507.46,21507.46,21507.46,21507.46,3800100],["2022-12-23",22387.31,22387.31,22191.79,22191.79,200],["2022-12-26",21507.46,22191.79,21018.66,21018.66,3617500],["2022-12-27",22094.03,22289.55,22094.03,22289.55,8000],["2022-12-28",22094.03,22094.03,22094.03,22094.03,3603300],["2022-12-29",21996.27,22289.55,21996.27,22094.03,11300],["2022-12-30",22191.79,22191.79,22191.79,22191.79,2000200],["2023-01-03",22191.79,22485.07,22191.79,22191.79,800],["2023-01-04",22191.79,22191.79,22191.79,22191.79,200],["2023-01-05",21996.27,21996.27,21996.27,21996.27,1400],["2023-01-06",22485.07,22485.07,21996.27,21996.27,3900],["2023-01-09",22289.55,22289.55,22289.55,22289.55,2000000],["2023-01-10",22289.55,22289.55,22289.55,22289.55,10700],["2023-01-11",22289.55,22289.55,22289.55,22289.55,0],["2023-01-12",22485.07,22485.07,22485.07,22485.07,300],["2023-01-13",22289.55,22289.55,22289.55,22289.55,600],["2023-01-16",22094.03,22094.03,22094.03,22094.03,800],["2023-01-17",22289.55,22289.55,22289.55,22289.55,100],["2023-01-18",22289.55,22289.55,22289.55,22289.55,4500],["2023-01-19",22289.55,22289.55,22289.55,22289.55,0],["2023-01-27",22289.55,22289.55,22289.55,22289.55,0],["2023-01-30",22289.55,23364.93,21507.46,22485.07,3200],["2023-01-31",23267.16,23462.69,23267.16,23462.69,1500],["2023-02-01",24440.3,24440.3,23364.93,23364.93,2000],["2023-02-02",23462.69,23462.69,23462.69,23462.69,900],["2023-02-03",23462.69,23658.21,23462.69,23658.21,2400],["2023-02-06",24929.1,24929.1,23951.49,24440.3,354800],["2023-02-07",23853.73,23853.73,23853.73,23853.73,100],["2023-02-08",23951.49,23951.49,23951.49,23951.49,2000],["2023-02-09",24049.25,24929.1,24049.25,24929.1,5800],["2023-02-10",24929.1,24929.1,24929.1,24929.1,4400],["2023-02-13",24929.1,24929.1,24929.1,24929.1,0],["2023-02-14",22680.6,24831.34,22680.6,24831.34,1100],["2023-02-15",23560.45,23560.45,23560.45,23560.45,100],["2023-02-16",24733.58,24733.58,24733.58,24733.58,100],["2023-02-17",24733.58,24733.58,24733.58,24733.58,0],["2023-02-20",22876.12,24929.1,22876.12,24929.1,1600],["2023-02-21",24440.3,24440.3,24440.3,24440.3,500],["2023-02-22",23560.45,23560.45,23560.45,23560.45,100],["2023-02-23",23560.45,23560.45,23560.45,23560.45,0],["2023-02-24",24831.34,24831.34,24831.34,24831.34,500],["2023-02-27",24929.1,24929.1,24929.1,24929.1,500],["2023-02-28",22778.36,22778.36,22778.36,22778.36,270100],["2023-03-01",24831.34,25026.87,24831.34,25026.87,2900],["2023-03-02",24929.1,24929.1,24929.1,24929.1,270000],["2023-03-03",24929.1,24929.1,24929.1,24929.1,8700],["2023-03-06",23755.97,25222.39,23755.97,24929.1,3900],["2023-03-07",23071.64,24929.1,23071.64,24929.1,6700],["2023-03-08",23560.45,24929.1,23560.45,24929.1,3300],["2023-03-09",24244.78,24244.78,24244.78,24244.78,0],["2023-03-10",23658.21,24440.3,23658.21,24440.3,1400],["2023-03-13",24049.25,24049.25,24049.25,24049.25,0],["2023-03-14",23658.21,23658.21,23658.21,23658.21,100],["2023-03-15",23658.21,23658.21,23658.21,23658.21,0],["2023-03-16",24929.1,24929.1,24929.1,24929.1,866000],["2023-03-17",23755.97,23755.97,23755.97,23755.97,100],["2023-03-20",23951.49,24440.3,23951.49,24440.3,865800],["2023-03-21",24244.78,24244.78,24244.78,24244.78,100],["2023-03-22",24244.78,24929.1,24244.78,24929.1,300],["2023-03-23",24440.3,24929.1,24440.3,24929.1,400],["2023-03-24",24929.1,24929.1,24929.1,24929.1,100],["2023-03-27",23755.97,24929.1,23755.97,24929.1,10800],["2023-03-28",23755.97,23755.97,23755.97,23755.97,0],["2023-03-29",23755.97,23755.97,23755.97,23755.97,0],["2023-03-30",23755.97,23755.97,23755.97,23755.97,0],["2023-03-31",23755.97,23755.97,23755.97,23755.97,0],["2023-04-03",24440.3,24929.1,24440.3,24929.1,900],["2023-04-04",24831.34,24831.34,24831.34,24831.34,0],["2023-04-05",24929.1,25320.15,24929.1,25320.15,1100],["2023-04-06",25222.39,25222.39,25222.39,25222.39,200],["2023-04-07",25222.39,25320.15,25222.39,25320.15,1700],["2023-04-10",25808.96,25906.72,25808.96,25906.72,5900],["2023-04-11",25906.72,25906.72,25906.72,25906.72,0],["2023-04-12",25906.72,25906.72,25906.72,25906.72,0],["2023-04-13",24929.1,26004.48,24929.1,26004.48,5100],["2023-04-14",25906.72,25906.72,25906.72,25906.72,200],["2023-04-17",25906.72,25906.72,25906.72,25906.72,0],["2023-04-18",25906.72,26395.52,25906.72,26395.52,528200],["2023-04-19",24929.1,24929.1,24929.1,24929.1,200],["2023-04-20",25906.72,26884.33,25417.91,26395.52,17100],["2023-04-21",26297.76,26297.76,26297.76,26297.76,0],["2023-04-24",26297.76,26297.76,26297.76,26297.76,4800],["2023-04-25",26395.52,26395.52,25515.67,25515.67,2100],["2023-04-26",26200.0,26200.0,26200.0,26200.0,0],["2023-04-27",26395.52,26884.33,26395.52,26884.33,14800],["2023-04-28",26591.04,26591.04,26591.04,26591.04,0],["2023-05-04",26004.48,26004.48,26004.48,26004.48,700],["2023-05-05",26004.48,26004.48,26004.48,26004.48,0],["2023-05-08",27275.37,27275.37,27275.37,27275.37,200],["2023-05-09",25906.72,27177.61,25906.72,26102.24,1000],["2023-05-10",26297.76,26297.76,26297.76,26297.76,0],["2023-05-11",26297.76,26297.76,26297.76,26297.76,0],["2023-05-12",27177.61,27177.61,27177.61,27177.61,100],["2023-05-15",27177.61,27177.61,27177.61,27177.61,300],["2023-05-16",26395.52,26395.52,26395.52,26395.52,300],["2023-05-17",26395.52,26884.33,26395.52,26395.52,8400],["2023-05-18",26395.52,26395.52,25906.72,25906.72,800],["2023-05-19",26395.52,27177.61,26395.52,26786.57,4000],["2023-05-22",26884.33,29328.36,26884.33,29328.36,3600],["2023-05-23",28350.75,28350.75,28350.75,28350.75,100],["2023-05-24",28350.75,28350.75,28350.75,28350.75,0],["2023-05-25",28350.75,28350.75,28350.75,28350.75,0],["2023-05-26",26395.52,26395.52,25906.72,25906.72,700],["2023-05-29",26395.52,26395.52,26395.52,26395.52,900],["2023-05-30",26395.52,26395.52,26395.52,26395.52,0],["2023-05-31",26395.52,26395.52,26395.52,26395.52,600],["2023-06-01",25906.72,25906.72,25515.67,25515.67,1300],["2023-06-02",26200.0,26395.52,26200.0,26395.52,1000],["2023-06-05",26297.76,26297.76,26297.76,26297.76,0],["2023-06-06",26884.33,26884.33,26884.33,26884.33,500],["2023-06-07",25613.43,26884.33,25613.43,26884.33,5200],["2023-06-08",26786.57,26786.57,26786.57,26786.57,0],["2023-06-09",26297.76,26395.52,26297.76,26395.52,500],["2023-06-12",26395.52,26395.52,26395.52,26395.52,0],["2023-06-13",26395.52,26395.52,26395.52,26395.52,0],["2023-06-14",26395.52,26395.52,26395.52,26395.52,0],["2023-06-15",26591.04,26591.04,26493.28,26591.04,830500],["2023-06-16",26591.04,26591.04,26591.04,26591.04,1250000],["2023-06-19",25515.67,26591.04,25515.67,26493.28,1587600],["2023-06-20",26395.52,26591.04,26200.0,26591.04,1269600],["2023-06-21",25515.67,25515.67,23462.69,23462.69,782100],["2023-06-22",23560.45,23560.45,22485.07,22485.07,1209500],["2023-06-23",23462.69,23462.69,21996.27,21996.27,1102900],["2023-06-26",23853.73,23853.73,23462.69,23462.69,1200900],["2023-06-27",22485.07,22973.88,22191.79,22973.88,1119100],["2023-06-28",22485.07,22485.07,22485.07,22485.07,1403900],["2023-06-29",21996.27,21996.27,21605.22,21605.22,3100],["2023-06-30",21507.46,21996.27,21507.46,21507.46,1406300],["2023-07-03",21605.22,21996.27,21507.46,21800.75,3400],["2023-07-04",23267.16,23267.16,21996.27,21996.27,689100],["2023-07-05",21800.75,22094.03,21800.75,21996.27,60600],["2023-07-06",21507.46,21996.27,21507.46,21996.27,640800],["2023-07-07",22094.03,22485.07,21507.46,22485.07,37300],["2023-07-10",22289.55,22876.12,22094.03,22387.31,6200],["2023-07-11",22289.55,22289.55,22289.55,22289.55,0],["2023-07-12",22289.55,22289.55,21996.27,21996.27,10100],["2023-07-13",22485.07,22485.07,22094.03,22094.03,21500],["2023-07-14",22094.03,22485.07,22094.03,22485.07,1706400],["2023-07-17",22094.03,22289.55,22094.03,22289.55,400],["2023-07-18",22289.55,22485.07,22289.55,22485.07,900],["2023-07-19",22485.07,22485.07,22289.55,22289.55,3900],["2023-07-20",22485.07,22485.07,22387.31,22485.07,10400],["2023-07-21",22485.07,22680.6,22485.07,22485.07,12900],["2023-07-24",22485.07,22485.07,21996.27,21996.27,4500],["2023-07-25",22094.03,22387.31,21996.27,22387.31,7000],["2023-07-26",22582.84,22582.84,22582.84,22582.84,2000],["2023-07-27",22485.07,22485.07,22485.07,22485.07,200],["2023-07-28",22094.03,22094.03,21996.27,21996.27,3400],["2023-07-31",21996.27,21996.27,21996.27,21996.27,1200],["2023-08-01",22387.31,22387.31,22387.31,22387.31,300],["2023-08-02",22387.31,22387.31,22387.31,22387.31,300],["2023-08-03",22289.55,22289.55,22289.55,22289.55,300],["2023-08-04",21996.27,22094.03,21996.27,22094.03,2100],["2023-08-07",21996.27,21996.27,21702.99,21996.27,3000],["2023-08-08",21800.75,22094.03,21800.75,22094.03,1800],["2023-08-09",21898.51,21996.27,21800.75,21996.27,1528300],["2023-08-10",21898.51,21898.51,21800.75,21898.51,2400],["2023-08-11",21898.51,21898.51,21898.51,21898.51,0],["2023-08-14",21702.99,21702.99,21605.22,21605.22,1527400],["2023-08-15",21996.27,21996.27,21996.27,21996.27,2100],["2023-08-16",22485.07,22485.07,22289.55,22289.55,2300],["2023-08-17",22387.31,22387.31,21702.99,21702.99,1900],["2023-08-18",22289.55,22289.55,21507.46,21800.75,5400],["2023-08-21",21702.99,21702.99,21605.22,21605.22,1800],["2023-08-22",21605.22,21605.22,21507.46,21507.46,5000],["2023-08-23",22289.55,22485.07,21702.99,21702.99,196300],["2023-08-24",21507.46,23951.49,21507.46,23951.49,10300],["2023-08-25",22485.07,22485.07,22485.07,22485.07,100],["2023-08-28",21605.22,21702.99,21605.22,21702.99,4400],["2023-08-29",22387.31,22387.31,21996.27,22387.31,800],["2023-08-30",22289.55,22387.31,21800.75,22289.55,5400],["2023-08-31",22387.31,22387.31,22191.79,22191.79,900],["2023-09-05",22387.31,22387.31,22387.31,22387.31,1100],["2023-09-06",22191.79,22289.55,22191.79,22289.55,1100],["2023-09-07",21605.22,22387.31,21605.22,22289.55,1500],["2023-09-08",22094.03,22289.55,22094.03,22289.55,900],["2023-09-11",21702.99,22289.55,21702.99,22289.55,6100],["2023-09-12",22289.55,22289.55,21800.75,22289.55,1200],["2023-09-13",22289.55,22876.12,22289.55,22485.07,5100],["2023-09-14",21898.51,22289.55,21898.51,22289.55,768200],["2023-09-15",22191.79,22387.31,22191.79,22289.55,7600],["2023-09-18",22387.31,22485.07,22387.31,22387.31,769200],["2023-09-19",22387.31,22387.31,22387.31,22387.31,0],["2023-09-20",21996.27,22289.55,21996.27,22289.55,700],["2023-09-21",22485.07,22485.07,22485.07,22485.07,100],["2023-09-22",22485.07,22485.07,22485.07,22485.07,0],["2023-09-25",21800.75,22289.55,21702.99,22289.55,1500],["2023-09-26",22289.55,22289.55,22289.55,22289.55,100],["2023-09-27",21702.99,21800.75,21605.22,21605.22,2300],["2023-09-28",22191.79,22191.79,21702.99,22094.03,3900],["2023-09-29",22289.55,22289.55,22289.55,22289.55,100],["2023-10-02",22094.03,22191.79,21996.27,22191.79,516400],["2023-10-03",21898.51,22094.03,21800.75,22094.03,600],["2023-10-04",21996.27,21996.27,21800.75,21800.75,511100],["2023-10-05",22387.31,22387.31,21800.75,21800.75,2300],["2023-10-06",21996.27,22289.55,21800.75,22289.55,5100],["2023-10-09",21702.99,22191.79,21605.22,22191.79,6800],["2023-10-10",22191.79,22191.79,22191.79,22191.79,100],["2023-10-11",21898.51,22191.79,21898.51,22191.79,800],["2023-10-12",22094.03,22191.79,21605.22,22191.79,8300],["2023-10-13",21996.27,21996.27,21996.27,21996.27,100],["2023-10-16",21996.27,22485.07,21996.27,22191.79,52300],["2023-10-17",22485.07,22485.07,22387.31,22387.31,6300],["2023-10-18",22485.07,22485.07,22485.07,22485.07,2100],["2023-10-19",22485.07,22485.07,22485.07,22485.07,0],["2023-10-20",22387.31,22485.07,22387.31,22485.07,200],["2023-10-23",22289.55,22289.55,21996.27,21996.27,6300],["2023-10-24",21702.99,22289.55,21605.22,22289.55,3600],["2023-10-25",22289.55,22289.55,21702.99,21996.27,2200],["2023-10-26",21702.99,21996.27,21702.99,21996.27,2600],["2023-10-27",21507.46,21507.46,21507.46,21507.46,700],["2023-10-30",21996.27,22485.07,21018.66,22191.79,9700],["2023-10-31",21507.46,22485.07,21214.18,22191.79,49200],["2023-11-01",21311.94,21898.51,21214.18,21898.51,2000],["2023-11-02",21018.66,22289.55,20920.9,22289.55,12000],["2023-11-03",22387.31,22387.31,22289.55,22387.31,9100],["2023-11-06",22387.31,22387.31,21214.18,22289.55,5600],["2023-11-07",21702.99,22289.55,21702.99,22289.55,643600],["2023-11-08",21018.66,22289.55,19845.52,22289.55,17900],["2023-11-09",22191.79,22191.79,22191.79,22191.79,640100],["2023-11-10",21702.99,22094.03,21214.18,22094.03,7200],["2023-11-13",21507.46,21996.27,21507.46,21996.27,300],["2023-11-14",22094.03,22094.03,22094.03,22094.03,8000200],["2023-11-15",21996.27,21996.27,21996.27,21996.27,4200],["2023-11-16",21996.27,21996.27,21996.27,21996.27,0],["2023-11-17",21311.94,21996.27,21311.94,21996.27,7300],["2023-11-20",21311.94,21996.27,20920.9,21996.27,7500],["2023-11-21",21507.46,21507.46,21507.46,21507.46,0],["2023-11-22",21996.27,21996.27,21996.27,21996.27,5000],["2023-11-23",20920.9,20920.9,20920.9,20920.9,300],["2023-11-24",21898.51,21898.51,21898.51,21898.51,100],["2023-11-27",21898.51,21898.51,21898.51,21898.51,0],["2023-11-28",21898.51,21898.51,21898.51,21898.51,0],["2023-11-29",21898.51,21898.51,21898.51,21898.51,0],["2023-11-30",21898.51,21898.51,21898.51,21898.51,100],["2023-12-01",21898.51,21898.51,20725.37,21800.75,800],["2023-12-04",21702.99,21702.99,21507.46,21507.46,1300],["2023-12-05",21996.27,21996.27,21996.27,21996.27,100],["2023-12-06",21996.27,21996.27,21996.27,21996.27,0],["2023-12-07",21996.27,21996.27,21996.27,21996.27,0],["2023-12-08",21996.27,21996.27,21996.27,21996.27,0],["2023-12-11",21996.27,21996.27,21898.51,21898.51,400],["2023-12-12",21507.46,21507.46,21507.46,21507.46,500],["2023-12-13",22094.03,22094.03,22094.03,22094.03,726100],["2023-12-14",21996.27,21996.27,21996.27,21996.27,100],["2023-12-15",21996.27,21996.27,21996.27,21996.27,0],["2023-12-18",21996.27,21996.27,21996.27,21996.27,726000],["2023-12-19",21996.27,21996.27,21996.27,21996.27,0],["2023-12-20",21507.46,21507.46,21507.46,21507.46,400],["2023-12-21",21507.46,21507.46,21507.46,21507.46,0],["2023-12-22",21507.46,21996.27,21507.46,21996.27,2000],["2023-12-25",21507.46,21898.51,21507.46,21898.51,1600],["2023-12-26",21507.46,21507.46,21507.46,21507.46,0],["2023-12-27",21800.75,21800.75,21800.75,21800.75,3000],["2023-12-28",21800.75,21800.75,21800.75,21800.75,0],["2023-12-29",21800.75,21800.75,21800.75,21800.75,0],["2024-01-02",21800.75,21800.75,21800.75,21800.75,0],["2024-01-03",21800.75,21800.75,21800.75,21800.75,0],["2024-01-04",21800.75,21800.75,21800.75,21800.75,0],["2024-01-05",21800.75,21800.75,21800.75,21800.75,0],["2024-01-08",21800.75,21800.75,21800.75,21800.75,0],["2024-01-09",21996.27,22094.03,21996.27,21996.27,1500],["2024-01-10",22094.03,22094.03,22094.03,22094.03,0],["2024-01-11",22094.03,22094.03,22094.03,22094.03,500],["2024-01-12",22094.03,22094.03,22094.03,22094.03,1200],["2024-01-15",21996.27,22094.03,21996.27,22094.03,800],["2024-01-16",22094.03,22094.03,22094.03,22094.03,0],["2024-01-17",21996.27,21996.27,21507.46,21507.46,3800],["2024-01-18",21996.27,21996.27,21996.27,21996.27,0],["2024-01-19",21996.27,21996.27,20627.61,20627.61,400],["2024-01-22",21702.99,21702.99,21702.99,21702.99,300],["2024-01-23",21702.99,21702.99,21702.99,21702.99,100],["2024-01-24",21702.99,21800.75,21702.99,21800.75,400],["2024-01-25",21800.75,21800.75,21800.75,21800.75,0],["2024-01-26",21800.75,21800.75,21800.75,21800.75,0],["2024-01-29",21800.75,21800.75,21800.75,21800.75,0],["2024-01-30",21800.75,21800.75,21800.75,21800.75,1530000],["2024-01-31",21800.75,21800.75,21800.75,21800.75,0],["2024-02-01",20627.61,21507.46,20627.61,21507.46,1300],["2024-02-02",21898.51,21898.51,21898.51,21898.51,100],["2024-02-05",21898.51,21898.51,21898.51,21898.51,1530000],["2024-02-06",21018.66,21018.66,21018.66,21018.66,100],["2024-02-07",21507.46,21507.46,21507.46,21507.46,300],["2024-02-15",21507.46,21507.46,21507.46,21507.46,0],["2024-02-16",21996.27,21996.27,21996.27,21996.27,100],["2024-02-19",21996.27,21996.27,21996.27,21996.27,0],["2024-02-20",21996.27,21996.27,21996.27,21996.27,0],["2024-02-21",21996.27,21996.27,21996.27,21996.27,0],["2024-02-22",21996.27,21996.27,21898.51,21898.51,1800],["2024-02-23",21996.27,21996.27,21996.27,21996.27,0],["2024-02-26",20627.61,20725.37,20627.61,20725.37,5300],["2024-02-27",20725.37,20725.37,20725.37,20725.37,2000],["2024-02-28",21507.46,21507.46,21507.46,21507.46,2600],["2024-02-29",21507.46,21507.46,21507.46,21507.46,500],["2024-03-01",21507.46,21507.46,21507.46,21507.46,200],["2024-03-04",21507.46,21507.46,21507.46,21507.46,0],["2024-03-05",21507.46,21507.46,21507.46,21507.46,0],["2024-03-06",20725.37,21116.42,20725.37,21116.42,6000],["2024-03-07",21018.66,21018.66,21018.66,21018.66,0],["2024-03-08",21018.66,21018.66,21018.66,21018.66,0],["2024-03-11",21018.66,21018.66,21018.66,21018.66,0],["2024-03-12",21018.66,21018.66,21018.66,21018.66,0],["2024-03-13",20627.61,21018.66,20627.61,21018.66,1700],["2024-03-14",20725.37,20823.13,20627.61,20823.13,6000],["2024-03-15",20725.37,20725.37,20138.81,20529.85,11100],["2024-03-18",20529.85,20529.85,19845.52,19845.52,11000],["2024-03-19",20138.81,20138.81,20138.81,20138.81,2500],["2024-03-20",20041.04,20041.04,20041.04,20041.04,600],["2024-03-21",19845.52,20041.04,19845.52,19845.52,2200],["2024-03-22",19747.76,19747.76,19650.0,19747.76,5500],["2024-03-25",19650.0,19747.76,19552.24,19552.24,4600],["2024-03-26",19747.76,19747.76,19454.48,19454.48,6300],["2024-03-27",19747.76,19747.76,19747.76,19747.76,7000],["2024-03-28",19552.24,19552.24,19356.72,19454.48,4500],["2024-03-29",19747.76,21018.66,19747.76,20529.85,9500],["2024-04-01",20334.33,20334.33,20334.33,20334.33,100],["2024-04-02",20041.04,20041.04,19552.24,20041.04,2500],["2024-04-03",19845.52,19845.52,19747.76,19747.76,6600],["2024-04-04",19747.76,19747.76,19747.76,19747.76,0],["2024-04-05",19747.76,19747.76,19161.19,19161.19,1300],["2024-04-08",19650.0,19650.0,19650.0,19650.0,100],["2024-04-09",19650.0,19650.0,19650.0,19650.0,0],["2024-04-10",19650.0,19747.76,19650.0,19747.76,3000],["2024-04-11",19161.19,19161.19,19161.19,19161.19,700],["2024-04-12",19552.24,19552.24,19258.96,19258.96,3700],["2024-04-15",19552.24,19552.24,19552.24,19552.24,0],["2024-04-16",19552.24,19552.24,19552.24,19552.24,0],["2024-04-17",18672.39,18770.15,18672.39,18770.15,500],["2024-04-19",18672.39,18672.39,18574.63,18574.63,1900],["2024-04-22",18574.63,18574.63,18574.63,18574.63,0],["2024-04-23",18574.63,18574.63,18574.63,18574.63,0],["2024-04-24",19454.48,19454.48,19356.72,19356.72,2500],["2024-04-25",19454.48,19552.24,19356.72,19454.48,6100],["2024-04-26",19454.48,19454.48,19454.48,19454.48,2600],["2024-05-02",19454.48,19454.48,19454.48,19454.48,0],["2024-05-03",19552.24,19552.24,19552.24,19552.24,2700],["2024-05-06",19552.24,19552.24,19552.24,19552.24,1600],["2024-05-07",19552.24,19552.24,19552.24,19552.24,0],["2024-05-08",19650.0,19650.0,19552.24,19552.24,10900],["2024-05-09",19552.24,19552.24,19552.24,19552.24,800],["2024-05-10",18672.39,19650.0,18574.63,19650.0,6400],["2024-05-13",19552.24,19552.24,19552.24,19552.24,1000],["2024-05-14",19552.24,19747.76,19552.24,19747.76,5500],["2024-05-15",19747.76,19747.76,19552.24,19552.24,23500],["2024-05-16",19747.76,19747.76,19650.0,19747.76,3400],["2024-05-17",19747.76,19747.76,19747.76,19747.76,4600],["2024-05-20",19845.52,19845.52,19747.76,19747.76,36000],["2024-05-21",19747.76,19747.76,19650.0,19650.0,9400],["2024-05-22",19747.76,19747.76,19747.76,19747.76,21100],["2024-05-23",19747.76,19747.76,19747.76,19747.76,23600],["2024-05-24",19747.76,19747.76,19747.76,19747.76,6600],["2024-05-27",19650.0,19747.76,19650.0,19747.76,4600],["2024-05-28",19747.76,19747.76,19650.0,19650.0,8100],["2024-05-29",20236.57,20236.57,19650.0,19747.76,4900],["2024-05-30",19747.76,19747.76,19650.0,19747.76,2900],["2024-05-31",19747.76,19747.76,19552.24,19650.0,2200],["2024-06-03",19650.0,19747.76,19650.0,19650.0,12700],["2024-06-04",19747.76,19747.76,19650.0,19747.76,236000],["2024-06-05",19747.76,19747.76,19650.0,19650.0,36200],["2024-06-06",19747.76,19747.76,19552.24,19552.24,63600],["2024-06-07",19650.0,19650.0,19552.24,19552.24,19200],["2024-06-10",19552.24,19552.24,18770.15,19552.24,18200],["2024-06-11",19650.0,19747.76,19552.24,19747.76,188600],["2024-06-12",20432.09,22485.07,19747.76,21018.66,618300],["2024-06-13",21116.42,22778.36,21116.42,21116.42,239200],["2024-06-14",21507.46,21605.22,20823.13,21311.94,305700],["2024-06-17",21214.18,21214.18,20920.9,21018.66,173500],["2024-06-18",21409.7,22387.31,21409.7,22191.79,280900],["2024-06-19",22485.07,25222.39,22485.07,25222.39,496000],["2024-06-20",25222.39,27079.85,24538.06,26102.24,4262000],["2024-06-21",27373.13,27373.13,24049.25,24831.34,382700],["2024-06-24",26395.52,27373.13,23169.4,23560.45,474600],["2024-06-25",23951.49,24831.34,23658.21,24635.82,225300],["2024-06-26",24440.3,25124.63,24342.54,24733.58,157000],["2024-06-27",24635.82,24635.82,23853.73,24049.25,225100],["2024-06-28",24147.01,25515.67,23951.49,24440.3,225500],["2024-07-01",24929.1,25320.15,23853.73,24147.01,146300],["2024-07-02",24440.3,24440.3,23462.69,23658.21,152500],["2024-07-03",23951.49,24049.25,23267.16,24049.25,146700],["2024-07-04",23951.49,24538.06,23755.97,24342.54,109800],["2024-07-05",24342.54,24635.82,24049.25,24342.54,80800],["2024-07-08",24342.54,24831.34,24147.01,24538.06,75700],["2024-07-09",24440.3,24733.58,23658.21,24147.01,259500],["2024-07-10",23951.49,24147.01,23658.21,24049.25,124500],["2024-07-11",23951.49,24831.34,23951.49,24342.54,96500],["2024-07-12",24342.54,24342.54,24049.25,24342.54,101300],["2024-07-15",24440.3,25124.63,24342.54,24733.58,175200],["2024-07-16",24733.58,26297.76,24733.58,25320.15,151700],["2024-07-17",25222.39,25417.91,23658.21,24049.25,160500],["2024-07-18",24440.3,24538.06,23658.21,24244.78,132000],["2024-07-19",23951.49,24342.54,23658.21,23951.49,36400],["2024-07-22",23658.21,24049.25,23071.64,23560.45,104900],["2024-07-23",24147.01,24147.01,22191.79,22191.79,42900],["2024-07-24",22485.07,22973.88,21898.51,22876.12,64100],["2024-07-25",22485.07,23853.73,22289.55,23853.73,80400],["2024-07-26",23755.97,23755.97,23267.16,23267.16,31300],["2024-07-29",23755.97,23755.97,22973.88,23364.93,69700],["2024-07-30",23267.16,23267.16,22191.79,22680.6,113700],["2024-07-31",23267.16,23658.21,22973.88,23071.64,96600],["2024-08-01",23267.16,23364.93,22094.03,22387.31,68900],["2024-08-02",22485.07,22680.6,22094.03,22680.6,48200],["2024-08-05",22191.79,22485.07,21311.94,21507.46,104500],["2024-08-06",22485.07,22485.07,21702.99,22289.55,14900],["2024-08-07",21800.75,22289.55,21800.75,21996.27,10000],["2024-08-08",21898.51,22485.07,21898.51,22387.31,39800],["2024-08-09",22191.79,22680.6,21996.27,22582.84,6000],["2024-08-12",22094.03,22680.6,22094.03,22094.03,10700],["2024-08-13",22094.03,22582.84,21507.46,22387.31,19200],["2024-08-14",22485.07,22485.07,22094.03,22485.07,75200],["2024-08-15",22485.07,22485.07,22191.79,22387.31,4100],["2024-08-16",22289.55,22680.6,22289.55,22680.6,32800],["2024-08-19",25417.91,25417.91,22876.12,22973.88,5000],["2024-08-20",22680.6,23267.16,22582.84,23071.64,111200],["2024-08-21",22876.12,23267.16,22876.12,22876.12,12100],["2024-08-22",22973.88,23071.64,22582.84,23071.64,38600],["2024-08-23",22680.6,22876.12,22289.55,22876.12,23900],["2024-08-26",22582.84,22778.36,22289.55,22387.31,3900],["2024-08-27",22289.55,22387.31,21996.27,22387.31,11700],["2024-08-28",22191.79,22387.31,21996.27,22387.31,35700],["2024-08-29",22387.31,22387.31,21996.27,22094.03,12100],["2024-08-30",21996.27,22485.07,21996.27,22485.07,22000],["2024-09-04",22289.55,22680.6,22289.55,22485.07,56500],["2024-09-05",23364.93,23364.93,22387.31,22485.07,18900],["2024-09-06",22289.55,22387.31,21996.27,22387.31,8600],["2024-09-09",22191.79,22778.36,22094.03,22485.07,86700],["2024-09-10",22582.84,22582.84,21800.75,22191.79,26000],["2024-09-11",22094.03,22289.55,22094.03,22289.55,900],["2024-09-12",22094.03,22582.84,22094.03,22289.55,6600],["2024-09-13",22387.31,22485.07,21996.27,22289.55,3900],["2024-09-16",22485.07,22680.6,21996.27,22387.31,30700],["2024-09-17",22289.55,22289.55,21898.51,22289.55,11400],["2024-09-18",21996.27,22485.07,21605.22,22289.55,11500],["2024-09-19",22289.55,22289.55,21898.51,22094.03,1100],["2024-09-20",22094.03,22485.07,22094.03,22191.79,2900],["2024-09-23",22289.55,22289.55,21507.46,21898.51,18800],["2024-09-24",21898.51,22094.03,21800.75,21996.27,3800],["2024-09-25",22094.03,22191.79,21898.51,21996.27,23200],["2024-09-26",22094.03,22191.79,21800.75,21996.27,7800],["2024-09-27",22191.79,22191.79,18770.15,21409.7,97900],["2024-09-30",21409.7,21996.27,20920.9,21507.46,10800],["2024-10-01",21898.51,21898.51,21214.18,21702.99,28900],["2024-10-02",21996.27,21996.27,21409.7,21702.99,16900],["2024-10-03",21898.51,21898.51,21409.7,21702.99,9400],["2024-10-04",21507.46,21800.75,21311.94,21800.75,21700],["2024-10-07",21605.22,21800.75,21409.7,21702.99,20800],["2024-10-08",21702.99,22289.55,21507.46,22094.03,74800],["2024-10-09",21898.51,22485.07,21898.51,22289.55,9500],["2024-10-10",22191.79,22876.12,22191.79,22876.12,128600],["2024-10-11",22680.6,23169.4,22680.6,23071.64,61500],["2024-10-14",22973.88,23071.64,22680.6,22778.36,23000],["2024-10-15",22680.6,22876.12,22485.07,22680.6,42000],["2024-10-16",22778.36,23169.4,22387.31,22973.88,43400],["2024-10-17",22876.12,23267.16,22778.36,23071.64,20200],["2024-10-18",22876.12,23267.16,22876.12,23169.4,36400],["2024-10-21",26395.52,26395.52,22876.12,23169.4,18300],["2024-10-22",22973.88,23169.4,22778.36,22973.88,24100],["2024-10-23",22876.12,23071.64,22582.84,22876.12,41500],["2024-10-24",23560.45,23560.45,22582.84,22876.12,6400],["2024-10-25",23071.64,23071.64,22289.55,22876.12,12900],["2024-10-28",22876.12,22876.12,22191.79,22582.84,16500],["2024-10-29",22876.12,22876.12,22289.55,22778.36,7600],["2024-10-30",22778.36,22778.36,22485.07,22778.36,20400],["2024-10-31",22778.36,23951.49,22778.36,23267.16,89000],["2024-11-01",24538.06,24538.06,23267.16,23951.49,203400],["2024-11-04",24538.06,24538.06,23560.45,23853.73,51600],["2024-11-05",23951.49,23951.49,23462.69,23560.45,49600],["2024-11-06",23658.21,23755.97,23462.69,23755.97,22800],["2024-11-07",23951.49,24244.78,23560.45,23853.73,146200],["2024-11-08",24831.34,24831.34,23755.97,23853.73,16200],["2024-11-11",23853.73,24244.78,23755.97,24244.78,54700],["2024-11-12",24733.58,24929.1,23951.49,24342.54,60200],["2024-11-13",25515.67,25515.67,24244.78,25222.39,149200],["2024-11-14",25417.91,25417.91,24538.06,24538.06,91500],["2024-11-15",24929.1,25026.87,21605.22,23462.69,118500],["2024-11-18",24440.3,24440.3,23658.21,23658.21,13500],["2024-11-19",24929.1,24929.1,23755.97,23853.73,49200],["2024-11-20",24342.54,24342.54,23853.73,24049.25,31400],["2024-11-21",24342.54,24342.54,24049.25,24049.25,29500],["2024-11-22",24049.25,24049.25,22485.07,23853.73,104200],["2024-11-25",23853.73,24929.1,23658.21,24440.3,120900],["2024-11-26",24342.54,25613.43,24342.54,25417.91,149800],["2024-11-27",25417.91,25808.96,24831.34,25320.15,39300],["2024-11-28",25417.91,25711.19,25124.63,25711.19,95200],["2024-11-29",25906.72,25906.72,24831.34,25613.43,45800],["2024-12-02",25808.96,25808.96,25026.87,25417.91,19200],["2024-12-03",25613.43,26102.24,24929.1,25808.96,89800],["2024-12-04",26297.76,26297.76,24538.06,24831.34,72300],["2024-12-05",25417.91,25906.72,24733.58,25906.72,91000],["2024-12-06",26102.24,26102.24,25515.67,25808.96,73400],["2024-12-09",26102.24,27079.85,25906.72,27079.85,131700],["2024-12-10",27373.13,27373.13,26297.76,26688.81,97500],["2024-12-11",26591.04,27079.85,25026.87,26200.0,98600],["2024-12-12",26688.81,26884.33,26200.0,26200.0,25700],["2024-12-13",26297.76,26493.28,26004.48,26297.76,34300],["2024-12-16",26297.76,26493.28,26200.0,26493.28,26700],["2024-12-17",26200.0,26688.81,25711.19,26493.28,52400],["2024-12-18",26591.04,27764.18,26591.04,27568.66,121400],["2024-12-19",27666.42,28350.75,26493.28,27470.9,128600],["2024-12-20",28057.46,28057.46,26786.57,27666.42,40800],["2024-12-23",27861.94,27861.94,26884.33,26982.09,23700],["2024-12-24",27666.42,27666.42,26786.57,27373.13,11400],["2024-12-25",27764.18,27764.18,26786.57,27373.13,30300],["2024-12-26",27373.13,27373.13,26884.33,27275.37,22000],["2024-12-27",26982.09,27275.37,26591.04,26982.09,44000],["2024-12-30",26884.33,26884.33,26493.28,26688.81,16200],["2024-12-31",26395.52,26688.81,26102.24,26200.0,29300],["2025-01-02",26982.09,26982.09,26200.0,26297.76,29300],["2025-01-03",26493.28,27275.37,26004.48,26297.76,24300],["2025-01-06",27275.37,27275.37,25808.96,26200.0,57000],["2025-01-07",26786.57,26786.57,25906.72,26395.52,18700],["2025-01-08",26688.81,26688.81,26297.76,26395.52,2700],["2025-01-09",26591.04,29328.36,26395.52,26884.33,19800],["2025-01-10",26786.57,26786.57,26102.24,26493.28,12000],["2025-01-13",26982.09,26982.09,26004.48,26297.76,18900],["2025-01-14",26591.04,26591.04,25417.91,26297.76,14400],["2025-01-15",26200.0,26297.76,25613.43,26102.24,26800],["2025-01-16",26004.48,26200.0,25906.72,26004.48,30000],["2025-01-17",26395.52,26493.28,26102.24,26395.52,18100],["2025-01-20",26493.28,26493.28,26004.48,26200.0,33700],["2025-01-21",26200.0,26395.52,26200.0,26297.76,16900],["2025-01-22",26200.0,26297.76,26004.48,26200.0,26000],["2025-01-23",26297.76,26297.76,25613.43,25906.72,84000],["2025-01-24",26297.76,26297.76,25808.96,25906.72,17900],["2025-02-03",29817.16,29817.16,26297.76,26786.57,84900],["2025-02-04",27373.13,27373.13,26395.52,26395.52,59700],["2025-02-05",26786.57,26786.57,26395.52,26591.04,71900],["2025-02-06",26591.04,28741.79,26395.52,27666.42,199300],["2025-02-07",28057.46,28252.99,27470.9,27764.18,71700],["2025-02-10",27861.94,28057.46,26493.28,26884.33,114700],["2025-02-11",27373.13,27373.13,25711.19,26200.0,86500],["2025-02-12",26395.52,27079.85,25417.91,25906.72,140000],["2025-02-13",25906.72,26200.0,25417.91,26102.24,36400],["2025-02-14",26395.52,27275.37,26004.48,26591.04,16200],["2025-02-17",27177.61,27177.61,25417.91,26297.76,1277736],["2025-02-18",26884.33,26982.09,26395.52,26395.52,111300],["2025-02-19",26786.57,26786.57,26395.52,26688.81,169300],["2025-02-20",27764.18,27764.18,26395.52,26786.57,123800],["2025-02-21",26982.09,27275.37,26395.52,26493.28,58900],["2025-02-24",26786.57,26786.57,26297.76,26395.52,92400],["2025-02-25",26395.52,26786.57,26297.76,26493.28,76000],["2025-02-26",26102.24,26493.28,26102.24,26200.0,114400],["2025-02-27",26297.76,26395.52,26004.48,26297.76,43700],["2025-02-28",26395.52,26395.52,26102.24,26395.52,40600],["2025-03-03",26591.04,26688.81,26200.0,26395.52,20500],["2025-03-04",26200.0,26493.28,25906.72,26297.76,51400],["2025-03-05",26297.76,26493.28,25906.72,26102.24,73300],["2025-03-06",26297.76,26395.52,26004.48,26297.76,23400],["2025-03-07",26395.52,26395.52,25808.96,26102.24,46100],["2025-03-10",26786.57,26786.57,25808.96,25906.72,20100],["2025-03-11",26200.0,26200.0,25906.72,26200.0,46100],["2025-03-12",26297.76,26591.04,26200.0,26395.52,39900],["2025-03-13",26591.04,26591.04,26102.24,26297.76,28700],["2025-03-14",26102.24,26200.0,26004.48,26004.48,24500],["2025-03-17",26395.52,26395.52,25906.72,26200.0,44800],["2025-03-18",26297.76,26395.52,26004.48,26102.24,19600],["2025-03-19",26395.52,26395.52,25906.72,26102.24,17600],["2025-03-20",26102.24,26102.24,25906.72,26102.24,2600],["2025-03-21",26102.24,26297.76,25906.72,26200.0,13900],["2025-03-24",26297.76,26297.76,26004.48,26200.0,9000],["2025-03-25",26297.76,26297.76,26004.48,26102.24,8300],["2025-03-26",26200.0,26297.76,25906.72,26102.24,24600],["2025-03-27",26297.76,26297.76,25906.72,25906.72,11200],["2025-03-28",25906.72,25906.72,25613.43,25808.96,35800],["2025-03-31",25515.67,25711.19,25417.91,25417.91,21100],["2025-04-01",25808.96,25808.96,25320.15,25613.43,14000],["2025-04-02",25711.19,25711.19,25222.39,25515.67,32600],["2025-04-03",25320.15,25320.15,22485.07,23853.73,92400],["2025-04-04",20920.9,23658.21,20920.9,23364.93,26500],["2025-04-08",25417.91,25417.91,21507.46,22387.31,39500],["2025-04-09",22191.79,22876.12,21311.94,21800.75,62700],["2025-04-10",25124.63,25320.15,24929.1,25222.39,74100],["2025-04-11",25320.15,25320.15,24440.3,25222.39,16300],["2025-04-14",25417.91,25417.91,24929.1,25026.87,14600],["2025-04-15",25320.15,25417.91,24342.54,25222.39,56200],["2025-04-16",25320.15,25320.15,24831.34,24929.1,40900],["2025-04-17",25124.63,25124.63,24440.3,25124.63,63000],["2025-04-18",25124.63,28644.03,25124.63,25906.72,86700],["2025-04-21",28644.03,28644.03,25320.15,25613.43,3790552],["2025-04-22",25613.43,25906.72,24342.54,24831.34,22700],["2025-04-23",25515.67,25515.67,25026.87,25320.15,14300],["2025-04-24",25906.72,25906.72,25124.63,25222.39,17200],["2025-04-25",25026.87,25417.91,24929.1,25417.91,6500],["2025-04-28",25026.87,25124.63,24733.58,24929.1,16000],["2025-04-29",24831.34,24831.34,24440.3,24831.34,24400],["2025-05-05",25417.91,25417.91,24635.82,24831.34,21600],["2025-05-06",23755.97,25026.87,23755.97,24929.1,27300],["2025-05-07",24929.1,24929.1,24244.78,24635.82,48300],["2025-05-08",25320.15,25320.15,24440.3,24440.3,31300],["2025-05-09",24929.1,25320.15,24049.25,24049.25,31700],["2025-05-12",24538.06,24929.1,24440.3,24733.58,47400],["2025-05-13",25222.39,25320.15,24440.3,24733.58,34800],["2025-05-14",24049.25,24831.34,24049.25,24733.58,30000],["2025-05-15",24733.58,24733.58,24440.3,24538.06,16300],["2025-05-16",24538.06,24635.82,24440.3,24538.06,18600],["2025-05-19",24440.3,24733.58,24440.3,24733.58,10600],["2025-05-20",24831.34,24831.34,24440.3,24635.82,13800],["2025-05-21",24635.82,24635.82,24342.54,24440.3,10600],["2025-05-22",24538.06,24635.82,24342.54,24538.06,13400],["2025-05-23",24538.06,24538.06,23658.21,24440.3,10600],["2025-05-26",24440.3,24538.06,24244.78,24538.06,13500],["2025-05-27",24635.82,24831.34,24440.3,24831.34,28600],["2025-05-28",24147.01,25320.15,24147.01,24929.1,17800],["2025-05-29",24733.58,24733.58,24440.3,24733.58,1700],["2025-05-30",24244.78,24635.82,24244.78,24538.06,14100],["2025-06-02",24342.54,24440.3,24342.54,24440.3,1500],["2025-06-03",24733.58,24733.58,24538.06,24733.58,54100],["2025-06-04",24244.78,25320.15,24244.78,25124.63,62500],["2025-06-05",25417.91,25417.91,24929.1,25026.87,3100],["2025-06-06",25320.15,28839.55,24538.06,27079.85,14443880],["2025-06-09",27373.13,27373.13,24635.82,26102.24,30000],["2025-06-10",25906.72,25906.72,24929.1,25711.19,27200],["2025-06-11",25124.63,26884.33,25124.63,25808.96,12000],["2025-06-12",25613.43,25711.19,25222.39,25613.43,9727677],["2025-06-13",26395.52,26395.52,25320.15,25417.91,7900],["2025-06-16",25417.91,25808.96,24831.34,24929.1,3993600],["2025-06-17",25711.19,25808.96,24831.34,25026.87,6100],["2025-06-18",25320.15,25320.15,24831.34,24831.34,22200],["2025-06-19",25222.39,25808.96,24733.58,25124.63,4700],["2025-06-20",25320.15,25417.91,24929.1,25026.87,29100],["2025-06-23",25026.87,25124.63,24733.58,25026.87,9400],["2025-06-24",25026.87,25320.15,24440.3,24831.34,47800],["2025-06-25",25222.39,25222.39,24831.34,24831.34,25900],["2025-06-26",25124.63,25222.39,24733.58,24831.34,6900],["2025-06-27",24929.1,24929.1,24538.06,24831.34,18500],["2025-06-30",24929.1,25124.63,24733.58,24929.1,9800],["2025-07-01",25026.87,25026.87,24733.58,24733.58,10700],["2025-07-02",24929.1,24929.1,24440.3,24733.58,15900],["2025-07-03",24929.1,26395.52,24733.58,25417.91,94700],["2025-07-04",25613.43,25906.72,25515.67,25515.67,44300],["2025-07-07",25711.19,26982.09,25613.43,25808.96,24100],["2025-07-08",26200.0,26200.0,25417.91,25515.67,51200],["2025-07-09",25906.72,25906.72,25222.39,25417.91,7533650],["2025-07-10",25906.72,25906.72,25222.39,25515.67,32900],["2025-07-11",25515.67,25613.43,25222.39,25320.15,33100],["2025-07-14",25320.15,25613.43,25222.39,25417.91,24600],["2025-07-15",25417.91,25417.91,24929.1,25320.15,35100],["2025-07-16",25320.15,25515.67,25124.63,25417.91,25600],["2025-07-17",25417.91,25613.43,25320.15,25417.91,89600],["2025-07-18",25515.67,25613.43,25222.39,25417.91,58400],["2025-07-21",25613.43,26200.0,25613.43,26004.48,107100],["2025-07-22",26004.48,26884.33,25906.72,26591.04,10722880],["2025-07-23",26493.28,27177.61,26395.52,26884.33,205900],["2025-07-24",27079.85,27666.42,26493.28,26786.57,187500],["2025-07-25",26688.81,27177.61,26688.81,26786.57,118000],["2025-07-28",27177.61,27764.18,27079.85,27373.13,165000],["2025-07-29",27568.66,27666.42,26493.28,26786.57,167400],["2025-07-30",27373.13,27373.13,26395.52,26591.04,59600],["2025-07-31",27079.85,27861.94,26591.04,27275.37,249400],["2025-08-01",27568.66,27764.18,26688.81,27275.37,35900],["2025-08-04",27177.61,27470.9,26688.81,26982.09,78400],["2025-08-05",26982.09,27275.37,26493.28,26688.81,141100],["2025-08-06",26982.09,26982.09,26395.52,26786.57,78300],["2025-08-07",26591.04,26786.57,26297.76,26688.81,180700],["2025-08-08",26688.81,26884.33,26297.76,26493.28,74400],["2025-08-11",26884.33,26884.33,26395.52,26591.04,60300],["2025-08-12",26688.81,27079.85,26297.76,26884.33,95400],["2025-08-13",27275.37,27568.66,26591.04,26884.33,67100],["2025-08-14",27373.13,27373.13,26688.81,26786.57,148000],["2025-08-15",26884.33,26884.33,26395.52,26493.28,119800],["2025-08-18",26688.81,26884.33,26493.28,26591.04,22300],["2025-08-19",26786.57,26884.33,26395.52,26591.04,60400],["2025-08-20",26786.57,26786.57,25906.72,26297.76,41900],["2025-08-21",26591.04,26591.04,26004.48,26297.76,18500],["2025-08-22",26493.28,26493.28,25906.72,26004.48,26200],["2025-08-25",26102.24,27079.85,25906.72,26102.24,25000],["2025-08-26",26297.76,26297.76,26004.48,26297.76,46100],["2025-08-27",26297.76,26591.04,26004.48,26004.48,52500],["2025-08-28",26200.0,26395.52,26200.0,26200.0,5700],["2025-08-29",26395.52,26395.52,25906.72,26200.0,50200],["2025-09-03",26395.52,26395.52,25906.72,26200.0,55100],["2025-09-04",25906.72,26297.76,25711.19,25906.72,54900],["2025-09-05",26004.48,26004.48,25515.67,25906.72,106800],["2025-09-08",25906.72,26297.76,25222.39,25320.15,55900],["2025-09-09",25417.91,26102.24,25222.39,25417.91,58300],["2025-09-10",25613.43,26688.81,25613.43,26102.24,57900],["2025-09-11",26102.24,26297.76,25906.72,26004.48,31100],["2025-09-12",26297.76,26297.76,26004.48,26200.0,22200],["2025-09-15",26395.52,26395.52,26102.24,26102.24,16800],["2025-09-16",26200.0,26200.0,25906.72,26102.24,10100],["2025-09-17",25906.72,26102.24,25808.96,26004.48,12000],["2025-09-18",25906.72,26004.48,25808.96,26004.48,25100],["2025-09-19",25808.96,26004.48,25711.19,25711.19,8100],["2025-09-22",26004.48,26884.33,25808.96,26004.48,50000],["2025-09-23",25906.72,26395.52,25906.72,26004.48,21000],["2025-09-24",26297.76,26395.52,25906.72,26200.0,8400],["2025-09-25",26297.76,26395.52,26004.48,26102.24,12900],["2025-09-26",26700.0,26700.0,26000.0,26500.0,14200],["2025-09-29",26800.0,26800.0,26200.0,26600.0,15300],["2025-09-30",26300.0,26700.0,25900.0,26000.0,5100],["2025-10-01",26100.0,26600.0,25900.0,26300.0,11300],["2025-10-02",26800.0,26800.0,26200.0,26500.0,16400],["2025-10-03",26400.0,26400.0,26000.0,26300.0,8400],["2025-10-06",26300.0,26500.0,26000.0,26400.0,51700],["2025-10-07",26200.0,26700.0,26200.0,26400.0,20400],["2025-10-08",26800.0,26800.0,26100.0,26100.0,36500],["2025-10-09",26400.0,26500.0,26100.0,26300.0,8900],["2025-10-10",26300.0,26300.0,26000.0,26100.0,30600],["2025-10-13",26000.0,26200.0,25800.0,25800.0,56600],["2025-10-14",26400.0,26400.0,25800.0,25800.0,20000],["2025-10-15",25800.0,26100.0,25600.0,25700.0,31300],["2025-10-16",25700.0,26300.0,25700.0,25800.0,23200],["2025-10-17",26300.0,26800.0,25600.0,26000.0,13300],["2025-10-20",26400.0,26400.0,25600.0,25600.0,44300],["2025-10-21",26300.0,26300.0,25500.0,25500.0,23600],["2025-10-22",25600.0,25800.0,25400.0,25800.0,9700],["2025-10-23",26900.0,26900.0,25600.0,26000.0,1700],["2025-10-24",26500.0,26500.0,25600.0,26000.0,20600],["2025-10-27",26100.0,26200.0,25900.0,26200.0,29300],["2025-10-28",26200.0,26400.0,26000.0,26000.0,25700],["2025-10-29",26000.0,26800.0,25600.0,26200.0,82600],["2025-10-30",26500.0,27000.0,26400.0,26600.0,52100],["2025-10-31",26600.0,26800.0,26400.0,26700.0,57800],["2025-11-03",26800.0,26800.0,25900.0,26100.0,27600],["2025-11-04",26300.0,26300.0,25500.0,26000.0,24600],["2025-11-05",26600.0,26600.0,26000.0,26100.0,32300],["2025-11-06",26400.0,26400.0,26000.0,26000.0,9500],["2025-11-07",26000.0,26200.0,26000.0,26000.0,22700],["2025-11-10",26400.0,26400.0,25800.0,26000.0,17300],["2025-11-11",26100.0,26100.0,25500.0,25800.0,29400],["2025-11-12",25900.0,25900.0,25600.0,25800.0,11100],["2025-11-13",25800.0,26200.0,25700.0,25700.0,10800],["2025-11-14",25900.0,25900.0,25400.0,25500.0,20200],["2025-11-17",26000.0,26000.0,25600.0,25600.0,24300],["2025-11-18",25800.0,25800.0,25600.0,25600.0,13200],["2025-11-19",25600.0,25800.0,25600.0,25700.0,35200],["2025-11-20",25900.0,26000.0,25700.0,25700.0,7000],["2025-11-21",26200.0,26200.0,25600.0,25600.0,9500],["2025-11-24",25900.0,25900.0,25500.0,25500.0,5800],["2025-11-25",25800.0,25800.0,25400.0,25500.0,21400],["2025-11-26",25500.0,26000.0,25500.0,25500.0,4300],["2025-11-27",25900.0,25900.0,25500.0,25600.0,4700],["2025-11-28",25900.0,25900.0,25400.0,25400.0,6000],["2025-12-01",25300.0,25600.0,25300.0,25600.0,2200],["2025-12-02",25900.0,25900.0,25300.0,25300.0,5600],["2025-12-03",25700.0,25700.0,25300.0,25300.0,1000],["2025-12-04",25500.0,25800.0,25500.0,25500.0,13200],["2025-12-05",25500.0,25700.0,25500.0,25700.0,1900],["2025-12-08",25500.0,25700.0,25400.0,25400.0,21400],["2025-12-09",25500.0,25500.0,25300.0,25300.0,8400],["2025-12-10",25700.0,25700.0,25200.0,25300.0,7600],["2025-12-11",26300.0,26300.0,25300.0,25500.0,3600],["2025-12-12",25600.0,25600.0,25000.0,25000.0,12000],["2025-12-15",25800.0,25800.0,24800.0,24800.0,6600],["2025-12-16",25700.0,25700.0,24600.0,24600.0,13700],["2025-12-17",25800.0,25800.0,22000.0,24000.0,79300],["2025-12-18",23500.0,24700.0,23500.0,23700.0,3700],["2025-12-19",24000.0,24800.0,23300.0,24000.0,14100],["2025-12-22",24300.0,24300.0,23700.0,23700.0,7500],["2025-12-23",23700.0,25000.0,23400.0,25000.0,52100],["2025-12-24",25200.0,25200.0,24200.0,24900.0,18200],["2025-12-25",24900.0,25000.0,24200.0,25000.0,15800],["2025-12-26",25100.0,25100.0,23900.0,23900.0,11400],["2025-12-29",24900.0,24900.0,24000.0,24000.0,2000],["2025-12-30",24100.0,24100.0,24000.0,24000.0,6300],["2025-12-31",24600.0,24600.0,24600.0,24600.0,2800],["2026-01-05",25000.0,25000.0,24200.0,24200.0,1900],["2026-01-06",24000.0,24000.0,23800.0,24000.0,17900],["2026-01-07",24000.0,24200.0,23800.0,24200.0,9400],["2026-01-08",24300.0,24300.0,23800.0,24000.0,3100],["2026-01-09",23800.0,24100.0,23600.0,23800.0,6400],["2026-01-12",24200.0,24400.0,23900.0,24200.0,19500],["2026-01-13",24500.0,24500.0,24000.0,24300.0,7500],["2026-01-14",25200.0,25200.0,24000.0,24200.0,8600],["2026-01-15",24100.0,24100.0,23800.0,24100.0,15300],["2026-01-16",24000.0,25000.0,24000.0,25000.0,33400],["2026-01-19",24900.0,25000.0,24500.0,25000.0,14300],["2026-01-20",25200.0,25200.0,24500.0,24500.0,1200],["2026-01-21",24100.0,24300.0,23900.0,24300.0,21400],["2026-01-22",24900.0,24900.0,24100.0,24100.0,1700],["2026-01-23",24600.0,24600.0,24000.0,24000.0,8500],["2026-01-26",24600.0,24600.0,23900.0,24200.0,7900],["2026-01-27",24800.0,24800.0,23900.0,24500.0,4700],["2026-01-28",24500.0,24500.0,23900.0,24000.0,4500],["2026-01-29",24000.0,24900.0,23700.0,24900.0,22900],["2026-01-30",24900.0,25900.0,24900.0,25200.0,61000],["2026-02-02",25300.0,25400.0,24700.0,24700.0,5100],["2026-02-03",24700.0,25100.0,24200.0,24600.0,25000],["2026-02-04",24300.0,24400.0,23800.0,24000.0,51900],["2026-02-05",24000.0,24300.0,23800.0,23900.0,18000],["2026-02-06",23800.0,24400.0,23700.0,23700.0,2300],["2026-02-09",24100.0,24200.0,24100.0,24200.0,6200],["2026-02-10",23900.0,24000.0,23700.0,24000.0,2500],["2026-02-11",23800.0,24100.0,23800.0,23900.0,14500],["2026-02-12",24000.0,24000.0,24000.0,24000.0,100],["2026-02-13",24100.0,24300.0,23800.0,24300.0,9300],["2026-02-23",27700.0,27700.0,24200.0,24700.0,6300],["2026-02-24",24900.0,24900.0,24200.0,24200.0,14400],["2026-02-25",24500.0,24800.0,24000.0,24400.0,67300],["2026-02-26",24600.0,24600.0,24200.0,24200.0,11800],["2026-02-27",24500.0,24500.0,24000.0,24100.0,40600],["2026-03-02",24800.0,24800.0,24000.0,24600.0,49400],["2026-03-03",24700.0,25000.0,24500.0,24800.0,19800],["2026-03-04",25000.0,25000.0,24000.0,24400.0,13800],["2026-03-05",24500.0,24500.0,24000.0,24100.0,5400],["2026-03-06",24700.0,24700.0,23500.0,24100.0,25000],["2026-03-09",24200.0,24900.0,22000.0,24900.0,132600],["2026-03-10",24400.0,24900.0,22600.0,24900.0,43200],["2026-03-11",24600.0,24600.0,23600.0,23900.0,28600],["2026-03-12",23900.0,24300.0,23900.0,24300.0,8100],["2026-03-13",24400.0,24600.0,24000.0,24200.0,15800],["2026-03-16",24600.0,24600.0,23800.0,23800.0,17300],["2026-03-17",23800.0,24400.0,23700.0,24000.0,22500],["2026-03-18",24300.0,24400.0,23800.0,23900.0,3500],["2026-03-19",23900.0,23900.0,23700.0,23800.0,4300],["2026-03-20",23600.0,24200.0,23600.0,23800.0,30500],["2026-03-23",23500.0,24500.0,23100.0,24500.0,37600],["2026-03-24",23100.0,24000.0,23100.0,23900.0,19900],["2026-03-25",24000.0,24000.0,23400.0,23700.0,16300],["2026-03-26",24100.0,24400.0,23400.0,23500.0,13700],["2026-03-27",23500.0,23900.0,23400.0,23900.0,12400],["2026-03-30",24300.0,24300.0,23600.0,23900.0,12000],["2026-03-31",23700.0,24300.0,23600.0,24100.0,31600],["2026-04-01",24000.0,24400.0,24000.0,24100.0,12600],["2026-04-02",24200.0,24300.0,24100.0,24300.0,6200],["2026-04-03",24100.0,24300.0,23700.0,24000.0,6400],["2026-04-06",24100.0,24100.0,23500.0,23500.0,8500],["2026-04-07",24100.0,24100.0,23300.0,23300.0,1000],["2026-04-08",24100.0,24200.0,23800.0,24000.0,15800],["2026-04-09",24200.0,24200.0,24100.0,24200.0,2000],["2026-04-10",24200.0,24200.0,23700.0,24000.0,14300],["2026-04-13",24200.0,24600.0,24100.0,24500.0,31600],["2026-04-14",24400.0,24400.0,24300.0,24300.0,500],["2026-04-15",24200.0,24300.0,24000.0,24300.0,23200],["2026-04-16",24400.0,24500.0,23800.0,24300.0,1100],["2026-04-17",23900.0,24200.0,23800.0,24200.0,21300],["2026-04-20",24200.0,24200.0,23800.0,24000.0,20500],["2026-04-21",24200.0,24200.0,23700.0,24000.0,7200],["2026-04-22",24000.0,24000.0,23700.0,24000.0,3200],["2026-04-23",24100.0,24200.0,23800.0,24200.0,8100],["2026-04-24",23900.0,23900.0,23700.0,23800.0,4100],["2026-04-28",23700.0,23700.0,23600.0,23600.0,1100],["2026-04-29",23500.0,23900.0,21500.0,23800.0,11500],["2026-05-04",23400.0,24100.0,23400.0,24000.0,8500],["2026-05-05",24100.0,24400.0,23600.0,23700.0,2600],["2026-05-06",24200.0,24200.0,23600.0,23900.0,2700],["2026-05-07",24000.0,24100.0,23900.0,24100.0,36900],["2026-05-08",24100.0,24400.0,24000.0,24000.0,29600],["2026-05-11",24100.0,24300.0,23800.0,23900.0,15600],["2026-05-12",23800.0,24000.0,23700.0,24000.0,13600],["2026-05-13",24000.0,24100.0,24000.0,24000.0,3900],["2026-05-14",23900.0,23900.0,23500.0,23900.0,30800],["2026-05-15",23600.0,24600.0,23600.0,23900.0,10200],["2026-05-18",24000.0,24000.0,23500.0,23800.0,16400],["2026-05-19",24000.0,24000.0,23300.0,23800.0,9300],["2026-05-20",23500.0,23500.0,23100.0,23500.0,27900],["2026-05-21",23200.0,23700.0,23200.0,23700.0,3500],["2026-05-22",23600.0,23600.0,23300.0,23300.0,600],["2026-05-25",23300.0,23700.0,23300.0,23700.0,21300],["2026-05-26",23300.0,23700.0,23300.0,23700.0,1300],["2026-05-27",23300.0,23900.0,23300.0,23900.0,28100],["2026-05-28",23500.0,23800.0,23300.0,23300.0,8600],["2026-05-29",23700.0,23900.0,23600.0,23700.0,19900],["2026-06-01",23900.0,24300.0,23800.0,23900.0,21500],["2026-06-02",24000.0,24300.0,23600.0,23900.0,23000],["2026-06-03",24000.0,24000.0,23800.0,23800.0,26900],["2026-06-04",24000.0,24200.0,23900.0,23900.0,56700],["2026-06-05",24000.0,24000.0,23800.0,23900.0,3900],["2026-06-08",24000.0,24000.0,23800.0,23800.0,17595],["2026-06-09",23800.0,23900.0,23100.0,23900.0,5200],["2026-06-10",23500.0,23600.0,23500.0,23500.0,10000],["2026-06-11",23500.0,23500.0,23500.0,23500.0,8200],["2026-06-12",23500.0,23700.0,23500.0,23500.0,6600],["2026-06-15",23800.0,23800.0,23500.0,23500.0,17700],["2026-06-16",23800.0,24000.0,23800.0,24000.0,11300],["2026-06-17",23900.0,23900.0,23500.0,23600.0,9300],["2026-06-18",23800.0,23800.0,23500.0,23500.0,39800],["2026-06-19",23500.0,23900.0,23500.0,23900.0,15100],["2026-06-22",23900.0,23900.0,23900.0,23900.0,7400],["2026-06-23",23700.0,23700.0,23500.0,23700.0,15500],["2026-06-24",23500.0,23500.0,23500.0,23500.0,13000],["2026-06-25",23800.0,23900.0,23500.0,23500.0,2100],["2026-06-26",23800.0,23800.0,23400.0,23400.0,28300],["2026-06-29",23500.0,23500.0,23500.0,23500.0,10300],["2026-06-30",23500.0,23800.0,23500.0,23800.0,8200],["2026-07-01",23700.0,23700.0,23600.0,23600.0,11700],["2026-07-02",23800.0,23800.0,23700.0,23800.0,8100],["2026-07-03",23600.0,23600.0,23500.0,23600.0,17200],["2026-07-06",23700.0,24300.0,23700.0,23900.0,40400],["2026-07-07",23900.0,23900.0,23500.0,23500.0,3200],["2026-07-08",23800.0,23800.0,23700.0,23700.0,3600],["2026-07-09",24000.0,24000.0,23700.0,23900.0,7300],["2026-07-10",24000.0,24000.0,23600.0,23600.0,3900],["2026-07-13",24000.0,24000.0,23500.0,23700.0,22800],["2026-07-14",23500.0,23600.0,23300.0,23600.0,15600],["2026-07-15",23800.0,23800.0,23700.0,23700.0,600],["2026-07-16",23800.0,23800.0,23300.0,23300.0,6700],["2026-07-17",23700.0,23700.0,23300.0,23600.0,1200],["2026-07-20",23700.0,23700.0,23200.0,23500.0,48300],["2026-07-21",23600.0,23600.0,22800.0,23400.0,7045829],["2026-07-22",23400.0,23400.0,22500.0,23300.0,11500],["2026-07-23",22900.0,23300.0,22600.0,23300.0,20800],["2026-07-24",23200.0,23200.0,23200.0,23200.0,2900],["2026-07-27",23800.0,23800.0,23100.0,23500.0,3300],["2026-07-28",23500.0,23500.0,22500.0,23300.0,9800],["2026-07-29",23400.0,23400.0,23400.0,23400.0,200],["2026-07-30",23600.0,23600.0,23300.0,23500.0,4900],["2026-07-31",23500.0,23900.0,23500.0,23600.0,22600],["2026-08-03",23900.0,24000.0,23600.0,23800.0,18100],["2026-08-04",24000.0,24000.0,23800.0,23800.0,3500],["2026-08-05",24000.0,24000.0,23700.0,23900.0,29500],["2026-08-06",24000.0,24000.0,23500.0,23500.0,82800],["2026-08-07",23800.0,23800.0,23800.0,23800.0,4600],["2026-08-10",24000.0,24000.0,23500.0,23500.0,21300],["2026-08-11",23600.0,23600.0,23400.0,23400.0,5000],["2026-08-12",23800.0,23800.0,23300.0,23300.0,8800],["2026-08-13",23800.0,23800.0,23400.0,23400.0,1400],["2026-08-14",23700.0,23700.0,23100.0,23600.0,8200],["2026-08-17",23800.0,23800.0,23000.0,23400.0,25500],["2026-08-18",23600.0,23600.0,23100.0,23500.0,1600],["2026-08-19",23400.0,23400.0,22900.0,23400.0,16600],["2026-08-20",23400.0,23400.0,23200.0,23200.0,3600],["2026-08-21",23300.0,23600.0,23200.0,23200.0,15900],["2026-08-24",23700.0,23700.0,23300.0,23400.0,3400],["2026-08-25",23300.0,23700.0,23300.0,23700.0,1100],["2026-08-26",23300.0,23500.0,23300.0,23500.0,4800],["2026-08-27",23300.0,23600.0,23300.0,23600.0,11200],["2026-08-28",23700.0,23700.0,23300.0,23400.0,15100],["2026-09-03",23800.0,23800.0,23000.0,23600.0,12700],["2026-09-04",23800.0,23800.0,23000.0,23300.0,9100],["2026-09-07",23700.0,23700.0,23500.0,23700.0,12700],["2026-09-08",23500.0,23700.0,23300.0,23300.0,27600],["2026-09-09",23600.0,23600.0,23600.0,23600.0,11000],["2026-09-10",23200.0,23600.0,23200.0,23600.0,800],["2026-09-11",23500.0,23500.0,23500.0,23500.0,100],["2026-09-14",23200.0,23500.0,23100.0,23500.0,9400],["2026-09-15",23700.0,23700.0,23000.0,23300.0,31900],["2026-09-16",23600.0,23600.0,23100.0,23400.0,7000],["2026-09-17",23500.0,23500.0,23500.0,23500.0,200],["2026-09-18",23100.0,23500.0,23100.0,23300.0,4700],["2026-09-21",23300.0,23400.0,23100.0,23400.0,10200],["2026-09-22",23200.0,23200.0,23200.0,23200.0,0],["2026-09-23",23500.0,23500.0,23300.0,23400.0,3000],["2026-09-24",23200.0,23300.0,23100.0,23200.0,11000],["2026-09-25",23200.0,23300.0,23200.0,23300.0,6000],["2026-09-28",23200.0,23400.0,23100.0,23400.0,8200],["2026-09-29",23300.0,23300.0,23000.0,23200.0,56400],["2026-09-30",23000.0,23200.0,22800.0,23200.0,57400],["2026-10-01",22800.0,23200.0,22800.0,23200.0,39800],["2026-10-02",23300.0,23300.0,22900.0,23200.0,27400],["2026-10-05",23000.0,23100.0,23000.0,23100.0,6400],["2026-10-06",23200.0,23200.0,23100.0,23100.0,3200],["2026-10-07",23300.0,23300.0,23000.0,23100.0,5500],["2026-10-08",23200.0,23900.0,23000.0,23200.0,17600],["2026-10-09",23400.0,23400.0,23000.0,23300.0,6500],["2026-10-12",23400.0,23400.0,23100.0,23100.0,4000]]}