{"sym":"VEF","index":false,"bars":[["2015-12-22",9439.22,9439.22,6761.43,6761.43,5720500],["2015-12-23",7832.55,7832.55,6761.43,7029.21,2766900],["2015-12-24",8033.38,8033.38,7096.15,7096.15,1758000],["2015-12-25",8033.38,8301.16,7363.93,8301.16,185200],["2015-12-28",9037.55,9037.55,8167.27,9037.55,526100],["2015-12-29",9372.28,10041.72,9037.55,10041.72,802300],["2015-12-30",10778.12,11313.68,8501.99,11313.68,48500],["2015-12-31",12920.35,12920.35,12050.07,12920.35,747200],["2016-01-04",14058.41,14192.3,11380.62,12250.9,452100],["2016-01-05",12585.63,12719.52,10978.95,10978.95,357500],["2016-01-06",10711.17,11648.4,9907.83,11246.73,709200],["2016-01-07",11045.9,12384.79,10845.06,12384.79,353000],["2016-01-08",12719.52,13522.86,12719.52,13255.08,324200],["2016-01-11",13255.08,13255.08,11849.23,12585.63,232900],["2016-01-12",12317.85,13790.63,12050.07,13723.69,260600],["2016-01-13",13991.47,14593.97,13054.24,13388.97,207500],["2016-01-14",13723.69,13723.69,12719.52,13388.97,450900],["2016-01-15",13255.08,14593.97,13121.19,14192.3,327600],["2016-01-18",14192.3,14192.3,13188.13,13723.69,293400],["2016-01-19",12719.52,14727.86,12719.52,13924.52,295300],["2016-01-20",13991.47,15062.59,13723.69,14995.64,219100],["2016-01-21",15330.37,16602.32,15330.37,16602.32,150700],["2016-01-22",18342.88,18677.61,17271.77,18677.61,443700],["2016-01-25",20016.5,20886.79,18075.1,19079.28,242200],["2016-01-26",19414.0,20016.5,18142.05,18744.55,236400],["2016-01-27",19414.0,20351.23,18744.55,19146.22,201400],["2016-01-28",19882.61,19882.61,17271.77,17807.32,249000],["2016-01-29",17874.27,18008.16,15531.2,15531.2,283200],["2016-02-01",16334.54,18075.1,16267.59,17003.99,153600],["2016-02-02",17070.93,17405.66,15932.87,16066.76,100700],["2016-02-03",16066.76,17539.55,16066.76,17405.66,114900],["2016-02-04",17137.88,19012.33,17137.88,18744.55,168910],["2016-02-05",18811.5,19882.61,18744.55,19146.22,165900],["2016-02-15",19547.89,20016.5,18878.44,19547.89,71500],["2016-02-16",19748.72,21757.07,19547.89,21154.57,145900],["2016-02-17",21422.35,23832.36,21422.35,23765.41,230300],["2016-02-18",23765.41,26777.93,23765.41,24836.53,211300],["2016-02-19",24769.59,25104.31,23029.02,23631.52,252400],["2016-02-22",23631.52,27514.32,23631.52,27514.32,187700],["2016-02-23",27447.38,29388.78,26443.21,26510.15,286000],["2016-02-24",25773.76,29254.89,25505.98,27849.05,130720],["2016-02-25",27447.38,27447.38,24702.64,24769.59,279000],["2016-02-26",25104.31,26443.21,24234.03,26376.26,116000],["2016-02-29",27915.99,28116.83,26777.93,27447.38,109640],["2016-03-01",27447.38,27782.1,26577.1,27045.71,87200],["2016-03-02",26978.77,27581.27,25572.92,25840.7,95000],["2016-03-03",26710.99,26777.93,25773.76,26242.37,101120],["2016-03-04",26108.48,27447.38,26108.48,27380.44,97500],["2016-03-07",28116.83,28920.17,27581.27,27849.05,92000],["2016-03-08",28116.83,28116.83,27179.6,27313.49,53530],["2016-03-09",27447.38,27782.1,27045.71,27380.44,48000],["2016-03-10",27581.27,28451.55,27313.49,28451.55,92660],["2016-03-11",28116.83,28719.33,28116.83,28384.61,51410],["2016-03-14",28451.55,29054.06,27112.66,27648.21,96200],["2016-03-15",27782.1,27782.1,27179.6,27380.44,94350],["2016-03-16",27179.6,28116.83,27179.6,27782.1,74400],["2016-03-17",28049.88,28451.55,27849.05,28451.55,81700],["2016-03-18",28116.83,31798.79,28116.83,30259.06,209350],["2016-03-21",30794.62,34208.81,30794.62,34208.81,121080],["2016-03-22",36819.66,38292.44,36819.66,38292.44,8700],["2016-03-23",43648.03,43648.03,40836.35,43648.03,219670],["2016-03-24",46861.38,49673.06,43848.86,49673.06,122790],["2016-03-25",52216.97,53555.86,46861.38,52216.97,100040],["2016-03-28",53555.86,54225.31,47530.83,49539.17,169930],["2016-03-29",48200.28,52216.97,47664.72,50543.35,78969],["2016-03-30",50878.07,51547.52,47597.77,48200.28,126400],["2016-03-31",48535.0,50208.62,42376.08,42376.08,162500],["2016-04-01",40836.35,40836.35,37221.32,37221.32,221250],["2016-04-04",32200.46,43179.41,32133.52,42978.58,70120],["2016-04-05",43514.14,46526.66,43514.14,46526.66,78300],["2016-04-06",46660.55,52150.02,46526.66,52150.02,108420],["2016-04-07",54225.31,55564.21,51547.52,52216.97,31150],["2016-04-08",53555.86,53555.86,47329.99,48200.28,53121],["2016-04-11",49606.12,52016.13,45857.21,48869.73,29519],["2016-04-12",48869.73,51547.52,48334.17,50074.73,38920],["2016-04-13",51212.79,51346.68,49204.45,50141.68,10510],["2016-04-14",49204.45,50208.62,48535.0,48869.73,18600],["2016-04-15",48936.67,48936.67,42175.24,44183.59,110700],["2016-04-19",48535.0,52016.13,46861.38,48200.28,30600],["2016-04-20",49873.9,50208.62,46459.71,47530.83,27400],["2016-04-21",46258.88,48200.28,45723.32,47530.83,33600],["2016-04-22",47932.5,50141.68,47932.5,49539.17,49600],["2016-04-25",50208.62,52886.41,50208.62,52886.41,55610],["2016-04-26",53555.86,59313.12,53555.86,59313.12,77161],["2016-04-27",60250.35,63597.59,56903.1,58375.89,37835],["2016-04-28",56233.66,59179.23,51078.9,51078.9,84800],["2016-04-29",48200.28,52216.97,44786.09,51413.63,62100],["2016-05-04",50811.13,54827.82,50208.62,52484.75,54700],["2016-05-05",53555.86,53890.59,51212.79,51681.41,52305],["2016-05-06",51681.41,52886.41,50208.62,52216.97,28200],["2016-05-09",51614.46,54827.82,51614.46,52551.69,42150],["2016-05-10",52551.69,52551.69,51011.96,51145.85,44100],["2016-05-11",52886.41,53087.25,51011.96,52551.69,19100],["2016-05-12",51279.74,52886.41,51212.79,51815.3,21100],["2016-05-13",51815.3,52216.97,49940.84,50744.18,39239],["2016-05-16",50208.62,52216.97,49873.9,52083.08,12100],["2016-05-17",52216.97,54560.04,52216.97,53355.03,33920],["2016-05-18",53555.86,53555.86,52216.97,52216.97,12089],["2016-05-19",52685.58,53421.97,52216.97,52216.97,14910],["2016-05-20",53221.14,53221.14,51279.74,51547.52,31820],["2016-05-23",52484.75,52484.75,50275.57,50744.18,16510],["2016-05-24",50610.29,51480.57,50610.29,51078.9,7700],["2016-05-25",50878.07,51078.9,50007.79,51011.96,35400],["2016-05-26",50543.35,51413.63,50141.68,50476.4,21200],["2016-05-27",50543.35,50744.18,50342.51,50409.46,8900],["2016-05-30",50476.4,52216.97,50342.51,51212.79,11009],["2016-05-31",52886.41,53555.86,52016.13,52016.13,37640],["2016-06-01",52551.69,53488.92,52551.69,53421.97,28723],["2016-06-02",53555.86,53555.86,52886.41,53555.86,18007],["2016-06-03",53221.14,56233.66,52350.86,54225.31,31850],["2016-06-06",56903.1,58911.45,54894.76,56769.22,39269],["2016-06-07",56903.1,57907.28,56367.55,57304.77,32610],["2016-06-08",57907.28,57907.28,54894.76,56568.38,27294],["2016-06-09",56233.66,56233.66,55095.59,55296.43,13500],["2016-06-10",55229.48,55831.99,54225.31,55831.99,17661],["2016-06-13",54626.98,54693.93,53890.59,54158.37,11800],["2016-06-14",55229.48,55229.48,53622.81,54225.31,16300],["2016-06-15",54225.31,54225.31,53555.86,53957.53,24600],["2016-06-16",53622.81,54827.82,53622.81,53890.59,36915],["2016-06-17",54158.37,54626.98,53756.7,54225.31,35205],["2016-06-20",53890.59,54894.76,53890.59,54225.31,17800],["2016-06-21",54225.31,54560.04,53555.86,53555.86,24900],["2016-06-22",53555.86,54225.31,52216.97,53221.14,24060],["2016-06-23",53355.03,53555.86,51212.79,52216.97,26845],["2016-06-24",51212.79,53488.92,46191.93,48200.28,78700],["2016-06-27",47530.83,48869.73,46861.38,48601.95,32000],["2016-06-28",48200.28,49673.06,48200.28,49338.34,35500],["2016-06-29",50208.62,52216.97,49539.17,51212.79,17200],["2016-06-30",52886.41,58777.56,52886.41,55497.26,45200],["2016-07-01",56166.71,56568.38,54894.76,55229.48,19400],["2016-07-04",54225.31,54225.31,53020.3,53020.3,37100],["2016-07-05",54225.31,54225.31,52685.58,52685.58,25000],["2016-07-06",52216.97,52551.69,52150.02,52150.02,25100],["2016-07-07",52886.41,54225.31,52618.64,52953.36,26000],["2016-07-08",52886.41,54091.42,52886.41,52886.41,42010],["2016-07-11",52886.41,52886.41,50945.01,52150.02,35000],["2016-07-12",52484.75,52484.75,51011.96,51815.3,16700],["2016-07-13",51212.79,51815.3,50208.62,50208.62,32200],["2016-07-14",50342.51,50342.51,48869.73,49539.17,26130],["2016-07-15",49539.17,49539.17,48200.28,49405.28,16700],["2016-07-18",49806.95,51011.96,49606.12,50610.29,24220],["2016-07-19",51413.63,51413.63,49204.45,49539.17,20339],["2016-07-20",50141.68,50476.4,48869.73,49539.17,18200],["2016-07-21",48869.73,50074.73,48869.73,48869.73,23200],["2016-07-22",49204.45,49806.95,48200.28,49539.17,45100],["2016-07-25",50141.68,50208.62,48802.78,48802.78,20720],["2016-07-26",48936.67,48936.67,47530.83,47865.55,35400],["2016-07-27",48200.28,48535.0,47664.72,48133.33,23500],["2016-07-28",48735.84,48735.84,47263.05,47329.99,12400],["2016-07-29",48735.84,48869.73,47196.1,47196.1,27300],["2016-08-01",48133.33,48133.33,46191.93,46861.38,15900],["2016-08-02",44518.31,46191.93,40836.35,41773.57,117100],["2016-08-03",40836.35,40836.35,36618.82,36618.82,123600],["2016-08-04",34141.86,38158.55,31865.74,35480.76,193000],["2016-08-05",36150.21,37556.05,36150.21,37556.05,30300],["2016-08-08",41840.52,43179.41,40970.24,43179.41,124100],["2016-08-09",45522.48,46124.99,42576.91,45924.15,64900],["2016-08-10",45857.21,48066.39,44585.26,46191.93,30200],["2016-08-11",46928.33,47196.1,44250.53,44853.04,44700],["2016-08-12",44183.59,44183.59,42509.97,43246.36,42900],["2016-08-15",44116.64,44116.64,41505.79,42509.97,13400],["2016-08-16",42509.97,42509.97,40166.9,41505.79,57100],["2016-08-17",41773.57,41773.57,40166.9,40166.9,39700],["2016-08-18",41840.52,43179.41,40166.9,42509.97,34200],["2016-08-19",40635.51,41706.63,40635.51,41171.07,20330],["2016-08-22",41171.07,41171.07,40702.46,40836.35,12515],["2016-08-23",40836.35,40903.29,40166.9,40501.62,21100],["2016-08-24",40836.35,41840.52,40033.01,41171.07,12920],["2016-08-25",40836.35,43313.3,40836.35,43179.41,26200],["2016-08-26",43179.41,46058.04,42844.69,44384.42,39442],["2016-08-29",45857.21,46191.93,44183.59,44652.2,33010],["2016-08-30",44986.93,45656.37,44853.04,45656.37,25659],["2016-08-31",45656.37,45656.37,44919.98,45522.48,13217],["2016-09-01",45455.54,46392.77,45455.54,46392.77,29200],["2016-09-05",48133.33,52685.58,47597.77,52685.58,65030],["2016-09-06",54225.31,54225.31,48869.73,50208.62,44146],["2016-09-07",51748.35,51748.35,47530.83,48468.06,40300],["2016-09-08",48869.73,50945.01,48535.0,50208.62,19100],["2016-09-09",48869.73,51011.96,48869.73,50342.51,13000],["2016-09-12",51547.52,51547.52,49806.95,50744.18,26500],["2016-09-13",50141.68,50275.57,49539.17,50208.62,7900],["2016-09-14",49873.9,50208.62,49539.17,50007.79,9900],["2016-09-15",49606.12,49606.12,49003.61,49539.17,17300],["2016-09-16",49204.45,49472.23,49137.5,49338.34,11200],["2016-09-19",49204.45,49338.34,46861.38,47463.88,21500],["2016-09-20",46191.93,47798.61,45857.21,46191.93,20800],["2016-09-21",46191.93,46861.38,45857.21,46459.71,14800],["2016-09-22",46526.66,47530.83,46124.99,46459.71,10330],["2016-09-23",46593.6,47530.83,46526.66,46727.49,17300],["2016-09-26",46727.49,48869.73,46727.49,47664.72,32410],["2016-09-27",48066.39,48601.95,47999.44,48401.11,14600],["2016-09-28",48267.22,49472.23,48200.28,49472.23,19100],["2016-09-29",49873.9,51212.79,49539.17,50208.62,31650],["2016-09-30",50208.62,50342.51,48200.28,50342.51,32700],["2016-10-03",50208.62,50409.46,49539.17,49606.12,34100],["2016-10-04",50610.29,50878.07,49806.95,50476.4,9500],["2016-10-05",50878.07,51547.52,50543.35,50543.35,20300],["2016-10-06",50543.35,51145.85,49539.17,49806.95,12400],["2016-10-07",51480.57,51480.57,47664.72,48535.0,29300],["2016-10-10",49003.61,50208.62,44853.04,45522.48,42550],["2016-10-11",47463.88,47463.88,42175.24,44719.15,61610],["2016-10-12",44116.64,45522.48,43514.14,45455.54,9700],["2016-10-13",44919.98,45187.76,43648.03,44183.59,13400],["2016-10-14",43915.81,45522.48,42777.75,44853.04,30610],["2016-10-17",44116.64,45388.59,44116.64,44853.04,11900],["2016-10-18",44853.04,44853.04,42978.58,44451.37,29400],["2016-10-19",44049.7,44585.26,43380.25,43781.92,18701],["2016-10-20",43581.08,43581.08,42376.08,42376.08,37800],["2016-10-21",42643.86,43112.47,41371.9,41438.85,40600],["2016-10-24",40166.9,40166.9,36150.21,38158.55,74500],["2016-10-25",38828.0,38828.0,36819.66,37489.1,34800],["2016-10-26",37957.72,38426.33,35815.48,36083.26,52100],["2016-10-27",36551.88,36551.88,34342.7,34811.31,58900],["2016-10-28",36016.32,36685.77,34811.31,36083.26,31800],["2016-10-31",39430.5,40903.29,39430.5,40903.29,19200],["2016-11-01",44518.31,44853.04,40836.35,40836.35,40400],["2016-11-02",41238.01,41238.01,37756.88,38158.55,16900],["2016-11-03",38158.55,38158.55,34811.31,36150.21,33700],["2016-11-04",36150.21,37087.44,35279.92,36150.21,24000],["2016-11-07",36150.21,37823.83,36150.21,37489.1,20200],["2016-11-08",37556.05,37556.05,35346.87,35480.76,41600],["2016-11-09",35480.76,35480.76,32736.02,33405.47,96500],["2016-11-10",34141.86,35480.76,32468.24,32802.97,295200],["2016-11-11",32869.91,33003.8,30125.17,31464.07,51200],["2016-11-14",30928.51,34476.59,29790.45,33740.19,57700],["2016-11-15",33606.3,35146.04,32602.13,34811.31,39250],["2016-11-16",35146.04,36150.21,34141.86,35146.04,21600],["2016-11-17",35146.04,35480.76,33137.69,33405.47,47700],["2016-11-18",32802.97,33874.08,32802.97,32869.91,21300],["2016-11-21",33204.64,33204.64,31531.01,32468.24,34820],["2016-11-22",32936.86,33472.41,32066.57,33405.47,20900],["2016-11-23",33807.14,33807.14,31798.79,32535.19,30100],["2016-11-24",32802.97,32802.97,31664.9,32334.35,26100],["2016-11-25",36618.82,36618.82,32468.24,32936.86,33400],["2016-11-28",33204.64,33204.64,31932.68,31932.68,25730],["2016-11-29",32334.35,32401.3,30125.17,30794.62,47100],["2016-11-30",30125.17,30928.51,29187.95,29589.61,42310],["2016-12-01",29455.72,30192.12,28853.22,28920.17,37200],["2016-12-02",28451.55,29121.0,27648.21,28049.88,58210],["2016-12-05",27648.21,32334.35,26777.93,32133.52,67675],["2016-12-06",32468.24,32468.24,29790.45,29790.45,47801],["2016-12-07",29455.72,30125.17,28451.55,30125.17,12000],["2016-12-08",29790.45,30526.84,28786.28,29455.72,22300],["2016-12-09",29589.61,30392.95,29455.72,29589.61,8525],["2016-12-12",29455.72,30058.23,28853.22,28853.22,16800],["2016-12-13",29455.72,29723.5,28585.44,28786.28,18400],["2016-12-14",28317.66,28920.17,27246.55,27715.16,28405],["2016-12-15",26844.88,27581.27,26777.93,26777.93,35420],["2016-12-16",27112.66,27380.44,26911.82,27179.6,33700],["2016-12-19",26777.93,28116.83,26777.93,28116.83,28330],["2016-12-20",28116.83,28786.28,27715.16,28116.83,14800],["2016-12-21",28116.83,28250.72,27648.21,28183.77,22000],["2016-12-22",28317.66,28786.28,27982.94,28116.83,17211],["2016-12-23",28451.55,28786.28,28451.55,28652.39,74300],["2016-12-26",28719.33,28719.33,27982.94,28384.61,15800],["2016-12-27",28250.72,28250.72,27715.16,27782.1,56400],["2016-12-28",27782.1,28183.77,27782.1,27849.05,8300],["2016-12-29",27782.1,28451.55,27782.1,28116.83,40700],["2016-12-30",28384.61,28451.55,27982.94,28451.55,43800],["2017-01-03",28049.88,28585.44,27648.21,28250.72,12100],["2017-01-04",28183.77,28317.66,27915.99,28116.83,9000],["2017-01-05",27982.94,28183.77,27782.1,28116.83,41800],["2017-01-06",28250.72,29455.72,28049.88,28585.44,25200],["2017-01-09",29388.78,29455.72,28652.39,28652.39,4300],["2017-01-10",28652.39,28652.39,28116.83,28250.72,12900],["2017-01-11",28250.72,28652.39,28250.72,28652.39,7900],["2017-01-12",28317.66,28652.39,27849.05,28518.5,27400],["2017-01-13",28049.88,28518.5,27849.05,28049.88,25700],["2017-01-16",27849.05,27982.94,27514.32,27514.32,28600],["2017-01-17",27782.1,27782.1,26911.82,27447.38,36800],["2017-01-18",27380.44,27514.32,27112.66,27514.32,28600],["2017-01-19",27313.49,27447.38,27179.6,27447.38,8300],["2017-01-20",27112.66,27648.21,26978.77,27447.38,16900],["2017-01-23",26978.77,27447.38,26978.77,26978.77,31030],["2017-01-24",26844.88,27447.38,26844.88,26978.77,10400],["2017-01-25",26911.82,27246.55,26844.88,27179.6,12100],["2017-02-02",27782.1,27782.1,27648.21,27782.1,2300],["2017-02-03",27715.16,27715.16,26777.93,26777.93,13849],["2017-02-06",26777.93,26777.93,24769.59,24903.48,29800],["2017-02-07",25439.04,27782.1,24836.53,27782.1,92200],["2017-02-08",27982.94,28451.55,27782.1,28451.55,29900],["2017-02-09",28585.44,28585.44,26777.93,26911.82,15100],["2017-02-10",27447.38,27447.38,26777.93,27045.71,18300],["2017-02-13",26911.82,26978.77,25907.65,26978.77,27700],["2017-02-14",26309.32,27380.44,26309.32,26777.93,10800],["2017-02-15",27447.38,29121.0,27447.38,28451.55,41400],["2017-02-16",28451.55,28719.33,27715.16,28116.83,19400],["2017-02-17",28116.83,28116.83,26443.21,27982.94,52300],["2017-02-20",27447.38,31062.4,27447.38,31062.4,105515],["2017-02-21",32468.24,33941.03,32468.24,33941.03,30010],["2017-02-22",36150.21,38761.06,33740.19,34811.31,79910],["2017-02-23",36150.21,36484.93,31999.63,32133.52,36000],["2017-02-24",32802.97,33003.8,30794.62,32468.24,38425],["2017-02-27",32802.97,35480.76,32802.97,34677.42,18900],["2017-02-28",34476.59,36819.66,34476.59,34945.2,26020],["2017-03-01",34811.31,34811.31,33941.03,34141.86,24200],["2017-03-02",34141.86,34342.7,34007.97,34208.81,25100],["2017-03-03",35279.92,35346.87,34275.75,34811.31,11500],["2017-03-06",35012.15,36150.21,34878.26,35480.76,25500],["2017-03-07",35614.65,37823.83,35614.65,37689.94,49680],["2017-03-08",37221.32,41505.79,37221.32,40166.9,51444],["2017-03-09",40166.9,40568.57,39162.73,39497.45,20710],["2017-03-10",39497.45,41773.57,39363.56,41505.79,48320],["2017-03-13",41505.79,44853.04,40166.9,43514.14,42410],["2017-03-14",42376.08,45522.48,42376.08,44853.04,32260],["2017-03-15",44518.31,45857.21,43848.86,43848.86,30500],["2017-03-16",44116.64,44116.64,41238.01,41371.9,31471],["2017-03-17",40970.24,42844.69,40970.24,41438.85,9900],["2017-03-20",40903.29,41438.85,40166.9,40568.57,22201],["2017-03-21",40501.62,40501.62,37823.83,38158.55,55451],["2017-03-22",38158.55,40166.9,37489.1,38828.0,23916],["2017-03-23",38627.17,38894.95,38091.61,38158.55,10664],["2017-03-24",38158.55,39363.56,38158.55,39363.56,11646],["2017-03-27",38694.11,41773.57,38694.11,41371.9,7936],["2017-03-28",42844.69,42844.69,41037.18,41171.07,10200],["2017-03-29",40166.9,40300.79,40166.9,40166.9,8749],["2017-03-30",40233.84,40233.84,39832.17,40166.9,11116],["2017-03-31",40836.35,41371.9,40033.01,40702.46,2700],["2017-04-03",41505.79,41505.79,39765.23,40166.9,4000],["2017-04-04",40166.9,40166.9,39564.39,39966.06,8500],["2017-04-05",40769.4,41171.07,40166.9,41171.07,6000],["2017-04-07",40769.4,41505.79,40099.95,40635.51,16900],["2017-04-10",40099.95,40099.95,39564.39,39631.34,5400],["2017-04-11",40836.35,40836.35,37823.83,38828.0,8600],["2017-04-12",38493.28,40702.46,38493.28,39497.45,10200],["2017-04-13",40166.9,40166.9,38961.89,38961.89,4300],["2017-04-14",39028.84,39162.73,38828.0,38894.95,11700],["2017-04-17",38961.89,39162.73,38961.89,39028.84,3200],["2017-04-18",38225.5,39162.73,37823.83,38493.28,10500],["2017-04-19",38493.28,41505.79,38091.61,38292.44,12700],["2017-04-20",38426.33,38761.06,38359.39,38359.39,1100],["2017-04-21",40166.9,40166.9,38493.28,38560.22,2120],["2017-04-24",38158.55,38828.0,38158.55,38828.0,3200],["2017-04-25",38292.44,38961.89,38292.44,38560.22,4750],["2017-04-26",38493.28,38828.0,38225.5,38359.39,9000],["2017-04-27",38828.0,38961.89,38627.17,38627.17,5200],["2017-04-28",38761.06,38761.06,38091.61,38158.55,13920],["2017-05-03",36886.6,38024.66,36150.21,36150.21,21019],["2017-05-04",37422.16,37422.16,35547.7,35748.54,22001],["2017-05-05",36150.21,36150.21,36016.32,36016.32,18000],["2017-05-08",36150.21,36150.21,35949.37,36150.21,9600],["2017-05-09",36083.26,37823.83,36016.32,36150.21,23700],["2017-05-10",36150.21,36484.93,36150.21,36150.21,16400],["2017-05-11",36083.26,36083.26,34141.86,34744.37,19300],["2017-05-12",34677.42,34677.42,32802.97,33472.41,33410],["2017-05-15",34141.86,35480.76,33472.41,35480.76,13500],["2017-05-16",34878.26,34945.2,33606.3,33606.3,8910],["2017-05-17",34342.7,34342.7,33472.41,34342.7,7600],["2017-05-18",33807.14,34141.86,33472.41,33472.41,5100],["2017-05-19",33472.41,33807.14,33472.41,33472.41,12200],["2017-05-22",33807.14,33807.14,32802.97,33137.69,8200],["2017-05-23",31531.01,33472.41,31531.01,33472.41,7700],["2017-05-24",33472.41,33941.03,33137.69,33941.03,9000],["2017-05-25",34275.75,34275.75,33472.41,33472.41,7800],["2017-05-26",32869.91,34141.86,32802.97,32936.86,1700],["2017-05-29",33472.41,33472.41,30125.17,32802.97,6500],["2017-05-30",32802.97,32802.97,32669.08,32802.97,3800],["2017-05-31",32802.97,32869.91,32468.24,32468.24,7900],["2017-06-01",32869.91,32869.91,32736.02,32869.91,3900],["2017-06-02",32802.97,34007.97,32802.97,34007.97,2900],["2017-06-05",34141.86,38024.66,34141.86,37087.44,12910],["2017-06-06",39430.5,39497.45,36150.21,36685.77,4500],["2017-06-07",36150.21,36618.82,35815.48,36351.04,4700],["2017-06-08",36217.15,36284.1,35480.76,36083.26,2100],["2017-06-09",35949.37,36083.26,35949.37,36083.26,610],["2017-06-12",35547.7,35547.7,34878.26,35279.92,8100],["2017-06-13",35212.98,35212.98,34811.31,35146.04,1700],["2017-06-14",36150.21,37622.99,35279.92,35279.92,19300],["2017-06-15",34342.7,34476.59,34342.7,34342.7,4010],["2017-06-16",34476.59,35146.04,34476.59,35146.04,1300],["2017-06-19",35146.04,35146.04,34811.31,34811.31,19300],["2017-06-20",34945.2,35212.98,34945.2,35212.98,1900],["2017-06-21",34945.2,35279.92,34811.31,35279.92,1100],["2017-06-22",34476.59,34543.53,33472.41,34476.59,22500],["2017-06-23",34208.81,34476.59,33874.08,34141.86,2000],["2017-06-26",34744.37,34744.37,34141.86,34141.86,2500],["2017-06-27",35346.87,35346.87,33539.36,33606.3,20900],["2017-06-28",34141.86,34141.86,34141.86,34141.86,1400],["2017-06-29",34744.37,34744.37,33271.58,33472.41,4650],["2017-06-30",33673.25,33673.25,33204.64,33271.58,1600],["2017-07-03",33472.41,33472.41,33271.58,33472.41,1200],["2017-07-04",32802.97,32802.97,32802.97,32802.97,3105],["2017-07-05",32802.97,33472.41,32802.97,33137.69,2800],["2017-07-06",33204.64,33204.64,32802.97,32802.97,4400],["2017-07-07",33472.41,33472.41,32802.97,32802.97,2000],["2017-07-10",33137.69,33137.69,33137.69,33137.69,100],["2017-07-11",33472.41,33472.41,32802.97,33204.64,8000],["2017-07-12",33472.41,34476.59,33204.64,34476.59,8600],["2017-07-13",34476.59,34543.53,34476.59,34476.59,1700],["2017-07-14",34476.59,34610.48,34409.64,34476.59,2700],["2017-07-17",34744.37,36618.82,34744.37,35614.65,8800],["2017-07-18",35748.54,35748.54,34811.31,35547.7,5800],["2017-07-19",35748.54,35748.54,34811.31,34811.31,1506],["2017-07-20",35480.76,35480.76,34543.53,34543.53,800],["2017-07-21",34677.42,34677.42,33472.41,33472.41,3700],["2017-07-24",33204.64,34677.42,33204.64,34677.42,500],["2017-07-25",34141.86,34610.48,34141.86,34275.75,8900],["2017-07-26",34610.48,34610.48,34476.59,34476.59,400],["2017-07-27",34208.81,34543.53,33807.14,34476.59,1200],["2017-07-28",34409.64,34409.64,33472.41,33472.41,10200],["2017-07-31",33606.3,33807.14,33606.3,33807.14,2500],["2017-08-01",34811.31,34811.31,33673.25,33807.14,4200],["2017-08-02",33807.14,35012.15,33807.14,34811.31,5820],["2017-08-03",34677.42,34811.31,34476.59,34610.48,8400],["2017-08-04",34342.7,37489.1,34342.7,36819.66,17200],["2017-08-07",36819.66,38961.89,36819.66,38828.0,22900],["2017-08-08",38158.55,43514.14,38158.55,39497.45,5550],["2017-08-09",38828.0,39832.17,37489.1,38828.0,17083],["2017-08-10",39832.17,39832.17,37489.1,38158.55,7100],["2017-08-11",38828.0,38828.0,36819.66,36819.66,2300],["2017-08-14",35547.7,35547.7,35146.04,35146.04,6100],["2017-08-15",34811.31,35480.76,34342.7,35480.76,3000],["2017-08-16",35480.76,35614.65,35212.98,35614.65,12000],["2017-08-17",35480.76,35480.76,34945.2,34945.2,3000],["2017-08-18",35480.76,36150.21,34945.2,35614.65,3800],["2017-08-21",36150.21,36150.21,35480.76,36150.21,4600],["2017-08-22",36150.21,36417.99,35614.65,35882.43,6000],["2017-08-23",36150.21,36417.99,35882.43,36417.99,3200],["2017-08-24",36150.21,37489.1,36150.21,36819.66,6200],["2017-08-25",37154.38,37422.16,36819.66,37221.32,5506],["2017-08-28",36886.6,36886.6,36819.66,36819.66,3000],["2017-08-29",36886.6,37489.1,36886.6,36953.55,3600],["2017-08-30",37087.44,37154.38,36551.88,37087.44,8800],["2017-08-31",37823.83,39497.45,37823.83,39497.45,8900],["2017-09-01",39497.45,39497.45,38828.0,38828.0,6000],["2017-09-05",39229.67,39363.56,38761.06,39363.56,3400],["2017-09-06",38828.0,39229.67,38761.06,39162.73,4200],["2017-09-07",39497.45,39497.45,38828.0,39162.73,1500],["2017-09-08",38828.0,38961.89,38493.28,38961.89,4400],["2017-09-11",40166.9,40836.35,39497.45,40166.9,30900],["2017-09-12",40166.9,40769.4,39631.34,40099.95,7900],["2017-09-13",40099.95,42175.24,40099.95,42041.35,25600],["2017-09-14",40836.35,41238.01,40635.51,41238.01,8910],["2017-09-15",40836.35,42175.24,40836.35,40836.35,13203],["2017-09-18",42175.24,42175.24,40501.62,40635.51,14300],["2017-09-19",41171.07,41171.07,40836.35,40970.24,2300],["2017-09-20",40970.24,40970.24,40769.4,40836.35,2000],["2017-09-21",40836.35,41371.9,40836.35,41171.07,5600],["2017-09-22",40501.62,40836.35,40501.62,40501.62,1800],["2017-09-25",40568.57,40568.57,39497.45,39497.45,3700],["2017-09-26",39497.45,39966.06,39162.73,39363.56,9529],["2017-09-27",39430.5,39497.45,39229.67,39497.45,5300],["2017-09-28",39162.73,39229.67,38828.0,39229.67,3900],["2017-09-29",39229.67,41438.85,38828.0,40501.62,18700],["2017-10-02",42175.24,42175.24,40836.35,41438.85,11900],["2017-10-03",41505.79,41907.46,41304.96,41304.96,5800],["2017-10-04",40501.62,40836.35,40166.9,40769.4,6300],["2017-10-05",42175.24,42509.97,41505.79,42509.97,17300],["2017-10-06",41974.41,45522.48,41974.41,44518.31,13510],["2017-10-09",43648.03,46861.38,43648.03,46727.49,28400],["2017-10-10",46392.77,46861.38,46124.99,46526.66,24600],["2017-10-11",46593.6,46861.38,46191.93,46861.38,21200],["2017-10-12",46325.82,46727.49,46191.93,46191.93,11320],["2017-10-13",46191.93,46191.93,44518.31,46124.99,17510],["2017-10-16",46191.93,46191.93,45254.7,45254.7,9730],["2017-10-17",46124.99,46325.82,45388.59,45857.21,6000],["2017-10-18",45589.43,45924.15,45522.48,45857.21,7700],["2017-10-19",45589.43,46058.04,45522.48,46058.04,3129],["2017-10-20",43514.14,45522.48,43514.14,45321.65,2800],["2017-10-23",46191.93,46191.93,45053.87,45053.87,4400],["2017-10-24",46058.04,46058.04,45187.76,45522.48,4000],["2017-10-25",45924.15,45924.15,44853.04,44853.04,5100],["2017-10-26",44853.04,44853.04,42509.97,42509.97,13900],["2017-10-27",43179.41,43380.25,42509.97,42509.97,8400],["2017-10-30",42777.75,42777.75,39497.45,40166.9,9000],["2017-10-31",40702.46,40702.46,38894.95,39497.45,17000],["2017-11-01",40166.9,41840.52,39564.39,40300.79,6300],["2017-11-02",41371.9,42911.64,41371.9,41505.79,8600],["2017-11-03",42175.24,42175.24,40367.73,40367.73,7900],["2017-11-06",40970.24,41505.79,40501.62,40702.46,19200],["2017-11-07",40836.35,41505.79,40702.46,41505.79,3900],["2017-11-08",41505.79,43514.14,41505.79,43179.41,8800],["2017-11-09",43045.53,45120.81,43045.53,43112.47,14500],["2017-11-10",42376.08,42844.69,42309.13,42844.69,1500],["2017-11-13",41238.01,42175.24,40836.35,41238.01,4100],["2017-11-14",41505.79,42108.3,41505.79,42108.3,700],["2017-11-15",41238.01,41505.79,41037.18,41171.07,9200],["2017-11-16",41505.79,41505.79,41238.01,41238.01,2600],["2017-11-17",41304.96,41505.79,41304.96,41505.79,700],["2017-11-20",42175.24,42175.24,41840.52,41840.52,1100],["2017-11-21",42175.24,42175.24,42108.3,42108.3,990],["2017-11-22",42108.3,42844.69,42108.3,42175.24,3010],["2017-11-23",42175.24,43848.86,42108.3,42108.3,11110],["2017-11-24",42242.19,43179.41,42242.19,42242.19,1600],["2017-11-27",42242.19,42643.86,42175.24,42242.19,5200],["2017-11-28",42175.24,42242.19,42175.24,42242.19,1000],["2017-11-29",41840.52,42509.97,41639.68,42175.24,6500],["2017-11-30",42844.69,42844.69,42443.02,42844.69,8800],["2017-12-01",42509.97,43179.41,42041.35,43179.41,14800],["2017-12-04",42576.91,42844.69,42376.08,42844.69,6500],["2017-12-05",42576.91,42576.91,41840.52,42509.97,8300],["2017-12-06",40970.24,42844.69,40970.24,42777.75,6500],["2017-12-07",42509.97,42509.97,41505.79,42509.97,11900],["2017-12-08",41840.52,42108.3,41505.79,41505.79,17100],["2017-12-11",41706.63,41773.57,41171.07,41171.07,13000],["2017-12-12",42376.08,42376.08,40166.9,40568.57,1700],["2017-12-13",41171.07,41840.52,40702.46,41840.52,1300],["2017-12-14",41505.79,41505.79,41171.07,41238.01,2000],["2017-12-15",41371.9,41371.9,39832.17,39832.17,3100],["2017-12-18",40568.57,40836.35,40233.84,40233.84,5600],["2017-12-19",41171.07,41505.79,41171.07,41505.79,800],["2017-12-20",41706.63,43380.25,41505.79,43380.25,4100],["2017-12-21",41773.57,41773.57,41505.79,41572.74,13600],["2017-12-22",41706.63,41773.57,41639.68,41639.68,8600],["2017-12-25",41773.57,41773.57,41706.63,41773.57,4100],["2017-12-26",41572.74,42108.3,41572.74,42108.3,2700],["2017-12-27",41840.52,41840.52,41706.63,41706.63,8700],["2017-12-28",41706.63,41907.46,41706.63,41773.57,23100],["2017-12-29",41840.52,42242.19,41840.52,42242.19,3700],["2018-01-02",42175.24,42175.24,41974.41,41974.41,4000],["2018-01-03",42041.35,42108.3,41840.52,41907.46,4200],["2018-01-04",41505.79,41840.52,41171.07,41171.07,14400],["2018-01-05",40166.9,40769.4,39899.12,40300.79,9000],["2018-01-08",40166.9,40769.4,39296.61,40702.46,11800],["2018-01-09",39497.45,39497.45,38560.22,38961.89,20800],["2018-01-10",38828.0,39095.78,38627.17,38627.17,18300],["2018-01-11",39162.73,40501.62,38961.89,40166.9,15600],["2018-01-12",40166.9,40166.9,39162.73,39497.45,11700],["2018-01-15",39162.73,39296.61,38828.0,38828.0,6800],["2018-01-16",39631.34,39631.34,37489.1,37489.1,27600],["2018-01-17",37489.1,38828.0,35480.76,38359.39,9500],["2018-01-18",38694.11,39162.73,38292.44,39162.73,2200],["2018-01-19",37622.99,38894.95,37489.1,38493.28,4000],["2018-01-22",39497.45,39497.45,37556.05,37823.83,5000],["2018-01-23",37823.83,38493.28,37622.99,38292.44,7800],["2018-01-24",38225.5,39497.45,38225.5,38493.28,8000],["2018-01-25",38493.28,38493.28,38158.55,38158.55,2900],["2018-01-26",38292.44,38292.44,36217.15,36819.66,13110],["2018-01-29",36819.66,37154.38,36150.21,36551.88,5300],["2018-01-30",38158.55,38158.55,34141.86,35480.76,9000],["2018-01-31",35949.37,36217.15,35949.37,36217.15,500],["2018-02-01",36016.32,36016.32,36016.32,36016.32,800],["2018-02-02",36083.26,36083.26,36016.32,36016.32,2500],["2018-02-05",36150.21,36150.21,35012.15,35012.15,12800],["2018-02-06",33539.36,34744.37,33472.41,34744.37,6600],["2018-02-07",35480.76,35480.76,34811.31,34811.31,3110],["2018-02-08",34476.59,34476.59,34007.97,34007.97,3400],["2018-02-09",34141.86,34811.31,34141.86,34811.31,1000],["2018-02-12",34543.53,35480.76,34543.53,35480.76,1500],["2018-02-13",35480.76,36819.66,35212.98,36819.66,7200],["2018-02-21",36484.93,36484.93,36484.93,36484.93,1200],["2018-02-22",35547.7,35547.7,35480.76,35480.76,2400],["2018-02-23",34543.53,35146.04,34543.53,35146.04,2200],["2018-02-26",34811.31,36150.21,34677.42,34744.37,7200],["2018-02-27",35480.76,35480.76,34610.48,35012.15,13200],["2018-02-28",34878.26,35279.92,34476.59,35279.92,12600],["2018-03-01",34945.2,35413.81,34811.31,35413.81,7300],["2018-03-02",35146.04,35480.76,35146.04,35146.04,16700],["2018-03-05",35480.76,36618.82,35480.76,36484.93,4000],["2018-03-06",36150.21,36752.71,36150.21,36752.71,2000],["2018-03-07",36819.66,37489.1,36484.93,36819.66,14200],["2018-03-08",36886.6,36886.6,36819.66,36819.66,4600],["2018-03-09",36819.66,38828.0,36819.66,38828.0,8740],["2018-03-12",39497.45,40434.68,39363.56,40166.9,16200],["2018-03-13",40166.9,40166.9,39162.73,40033.01,5400],["2018-03-14",39162.73,40166.9,38158.55,38292.44,5800],["2018-03-15",38292.44,38292.44,37221.32,37221.32,1840],["2018-03-16",36284.1,36551.88,36150.21,36150.21,6100],["2018-03-19",36351.04,37489.1,36284.1,37422.16,1500],["2018-03-20",36886.6,36886.6,36484.93,36484.93,1000],["2018-03-21",35614.65,35681.59,35480.76,35547.7,4800],["2018-03-22",36083.26,36083.26,35480.76,36016.32,1000],["2018-03-23",35480.76,35480.76,34141.86,35480.76,2400],["2018-03-26",35480.76,35480.76,34945.2,34945.2,300],["2018-03-27",35212.98,35815.48,35212.98,35279.92,1900],["2018-03-28",35346.87,35346.87,34744.37,35346.87,1600],["2018-03-29",34811.31,34811.31,34811.31,34811.31,500],["2018-03-30",35815.48,35815.48,34811.31,35146.04,3300],["2018-04-02",35212.98,35614.65,35212.98,35413.81,1300],["2018-04-03",35480.76,40501.62,35480.76,38828.0,21600],["2018-04-04",38560.22,38828.0,38426.33,38426.33,6600],["2018-04-05",38158.55,38560.22,38158.55,38426.33,3500],["2018-04-06",38292.44,40166.9,38225.5,38828.0,8900],["2018-04-09",38894.95,38894.95,38761.06,38761.06,10700],["2018-04-10",38158.55,38761.06,38158.55,38158.55,4100],["2018-04-11",38828.0,38828.0,38292.44,38292.44,2500],["2018-04-12",38694.11,38828.0,38158.55,38828.0,2400],["2018-04-13",38828.0,39162.73,38828.0,38961.89,9900],["2018-04-16",38961.89,39497.45,38961.89,39229.67,2800],["2018-04-17",39564.39,39832.17,39497.45,39564.39,5200],["2018-04-18",40166.9,40836.35,39899.12,39899.12,9500],["2018-04-19",39832.17,39832.17,39162.73,39162.73,13800],["2018-04-20",39698.28,39832.17,38828.0,38828.0,5200],["2018-04-23",37489.1,38158.55,37489.1,37489.1,8800],["2018-04-24",38158.55,38158.55,37489.1,37489.1,2700],["2018-04-26",37489.1,37489.1,37355.21,37355.21,5200],["2018-04-27",37489.1,37823.83,36484.93,36484.93,600],["2018-05-02",34208.81,37020.49,34141.86,34208.81,14400],["2018-05-03",36083.26,36083.26,35480.76,35480.76,4700],["2018-05-04",36150.21,38493.28,35480.76,35480.76,3600],["2018-05-07",36484.93,36484.93,36150.21,36150.21,4700],["2018-05-08",36150.21,37154.38,36150.21,36819.66,6000],["2018-05-09",38828.0,38828.0,37823.83,38828.0,2400],["2018-05-10",37489.1,38828.0,37489.1,37489.1,6900],["2018-05-11",36752.71,36752.71,36752.71,36752.71,100],["2018-05-14",38158.55,38158.55,35949.37,35949.37,1900],["2018-05-15",36819.66,37422.16,36150.21,37422.16,1200],["2018-05-16",36819.66,36819.66,36150.21,36819.66,2800],["2018-05-17",36819.66,36819.66,36752.71,36752.71,3300],["2018-05-18",36819.66,36819.66,36819.66,36819.66,3500],["2018-05-21",35480.76,36819.66,35480.76,36819.66,600],["2018-05-22",35480.76,35480.76,34141.86,34141.86,1700],["2018-05-23",37154.38,39564.39,34878.26,34878.26,1500],["2018-05-24",40166.9,41840.52,36819.66,37489.1,1900],["2018-05-25",36150.21,36284.1,35614.65,36150.21,1200],["2018-05-28",35413.81,35480.76,32468.24,32468.24,5600],["2018-05-29",33807.14,35146.04,33807.14,34141.86,800],["2018-05-30",37422.16,39296.61,35480.76,35480.76,1000],["2018-05-31",35346.87,35480.76,35012.15,35413.81,7700],["2018-06-01",36685.77,36685.77,35146.04,35146.04,2000],["2018-06-04",35279.92,35279.92,34945.2,35279.92,2900],["2018-06-05",35480.76,35480.76,35146.04,35146.04,1200],["2018-06-06",35279.92,36083.26,35279.92,35279.92,2500],["2018-06-07",36484.93,36484.93,35480.76,35480.76,600],["2018-06-08",37154.38,37154.38,36484.93,36484.93,600],["2018-06-11",36819.66,36819.66,35212.98,35212.98,1600],["2018-06-12",35146.04,35413.81,35012.15,35012.15,1900],["2018-06-13",34811.31,34878.26,34811.31,34811.31,1000],["2018-06-14",34878.26,35480.76,34811.31,35413.81,2300],["2018-06-15",36819.66,36819.66,36819.66,36819.66,100],["2018-06-18",34208.81,34476.59,34141.86,34476.59,900],["2018-06-19",34275.75,34811.31,33472.41,34476.59,6000],["2018-06-20",34141.86,34476.59,33807.14,33807.14,3100],["2018-06-21",33874.08,34208.81,32200.46,34208.81,4900],["2018-06-22",33137.69,34074.92,33137.69,34007.97,500],["2018-06-25",36083.26,36083.26,33807.14,33807.14,1700],["2018-06-26",33941.03,33941.03,33874.08,33874.08,1000],["2018-06-27",34141.86,34141.86,33874.08,33874.08,4300],["2018-06-28",34141.86,34141.86,33472.41,34074.92,2200],["2018-06-29",33807.14,34074.92,33539.36,33606.3,2200],["2018-07-02",33472.41,33740.19,32869.91,33137.69,1200],["2018-07-03",33472.41,34811.31,32802.97,32936.86,1000],["2018-07-04",34811.31,34811.31,34811.31,34811.31,100],["2018-07-05",34811.31,35012.15,32468.24,33137.69,1400],["2018-07-06",33338.52,33338.52,33338.52,33338.52,100],["2018-07-09",33137.69,33137.69,33137.69,33137.69,500],["2018-07-10",33137.69,33137.69,32869.91,32869.91,800],["2018-07-11",33137.69,33472.41,32133.52,32133.52,1000],["2018-07-12",33137.69,33137.69,33137.69,33137.69,300],["2018-07-13",32468.24,32802.97,32133.52,32133.52,5700],["2018-07-16",32267.41,32468.24,32267.41,32401.3,1300],["2018-07-17",36150.21,36150.21,33137.69,33137.69,300],["2018-07-18",36150.21,36150.21,36150.21,36150.21,200],["2018-07-19",32133.52,33137.69,32133.52,32602.13,3800],["2018-07-20",32802.97,32802.97,32200.46,32802.97,1300],["2018-07-23",36016.32,37221.32,32468.24,32802.97,2800],["2018-07-24",32802.97,34811.31,32802.97,33472.41,1800],["2018-07-25",33472.41,33472.41,32802.97,32802.97,2900],["2018-07-26",32869.91,34476.59,32869.91,33472.41,1300],["2018-07-27",33472.41,33472.41,33472.41,33472.41,1300],["2018-07-30",33472.41,33472.41,33472.41,33472.41,408900],["2018-07-31",32468.24,33472.41,32468.24,33472.41,1400],["2018-08-01",34141.86,34141.86,33338.52,33472.41,2800],["2018-08-02",33405.47,33472.41,33405.47,33405.47,800],["2018-08-03",33137.69,33472.41,33137.69,33472.41,1900],["2018-08-06",34476.59,34476.59,33472.41,33472.41,800],["2018-08-07",34007.97,34007.97,32936.86,32936.86,3500],["2018-08-08",33137.69,33673.25,32802.97,33405.47,3400],["2018-08-09",33137.69,33137.69,33137.69,33137.69,0],["2018-08-10",34141.86,34141.86,32802.97,33405.47,600],["2018-08-13",33137.69,33137.69,33137.69,33137.69,700],["2018-08-14",33137.69,33137.69,32802.97,32802.97,2800],["2018-08-15",32936.86,32936.86,32468.24,32468.24,1600],["2018-08-16",33070.75,33070.75,32802.97,32802.97,400],["2018-08-17",33472.41,33472.41,32936.86,32936.86,300],["2018-08-20",33338.52,36819.66,33137.69,33807.14,12700],["2018-08-21",36819.66,38493.28,36083.26,38493.28,21200],["2018-08-22",36819.66,39832.17,36819.66,39296.61,18700],["2018-08-23",40166.9,41840.52,40166.9,40769.4,13000],["2018-08-24",40836.35,41171.07,40769.4,40836.35,14600],["2018-08-27",40836.35,40836.35,39497.45,39497.45,4500],["2018-08-28",39430.5,39497.45,38158.55,38292.44,7900],["2018-08-29",37556.05,37556.05,36819.66,37489.1,4900],["2018-08-30",38493.28,40769.4,38493.28,40300.79,6900],["2018-08-31",40300.79,40300.79,39497.45,40166.9,4600],["2018-09-04",40568.57,40568.57,40568.57,40568.57,100],["2018-09-05",40501.62,40501.62,40099.95,40166.9,4200],["2018-09-06",37556.05,40166.9,37556.05,40033.01,1800],["2018-09-07",39631.34,39765.23,39430.5,39698.28,6200],["2018-09-10",40166.9,40166.9,39162.73,39296.61,3700],["2018-09-11",39899.12,40836.35,39899.12,40836.35,200],["2018-09-12",41171.07,46392.77,40501.62,40501.62,1900],["2018-09-13",41037.18,41037.18,41037.18,41037.18,500],["2018-09-14",41840.52,41840.52,41037.18,41505.79,3800],["2018-09-17",41438.85,43179.41,41438.85,42844.69,6190],["2018-09-18",43246.36,44183.59,42844.69,43781.92,6800],["2018-09-19",43380.25,44183.59,43380.25,43514.14,2500],["2018-09-20",43848.86,44183.59,41505.79,41505.79,3900],["2018-09-21",42576.91,42844.69,42175.24,42710.8,17300],["2018-09-24",41639.68,42844.69,41505.79,42175.24,2600],["2018-09-25",42175.24,42175.24,40836.35,40836.35,12700],["2018-09-26",42844.69,42844.69,41840.52,41840.52,300],["2018-09-27",42376.08,43514.14,41639.68,43514.14,5300],["2018-09-28",42175.24,43179.41,41974.41,41974.41,6800],["2018-10-01",43313.3,43313.3,41840.52,41840.52,5400],["2018-10-02",42643.86,42777.75,41505.79,41505.79,3800],["2018-10-03",42175.24,42175.24,41840.52,42175.24,2100],["2018-10-04",43112.47,44183.59,42108.3,42108.3,9400],["2018-10-05",43179.41,43179.41,42175.24,42242.19,2800],["2018-10-08",42777.75,48200.28,42777.75,44183.59,4900],["2018-10-09",45522.48,46191.93,45522.48,45991.1,2600],["2018-10-10",46794.44,46794.44,44183.59,44853.04,4200],["2018-10-11",42175.24,43179.41,42175.24,42978.58,11200],["2018-10-12",44183.59,44250.53,44116.64,44116.64,1400],["2018-10-15",44116.64,44183.59,43848.86,43848.86,1300],["2018-10-16",42242.19,44853.04,42242.19,44183.59,1700],["2018-10-17",44183.59,44183.59,42844.69,42844.69,1200],["2018-10-18",43514.14,43514.14,43179.41,43246.36,600],["2018-10-19",43313.3,43313.3,43313.3,43313.3,0],["2018-10-22",42844.69,42844.69,42844.69,42844.69,100],["2018-10-23",43514.14,43514.14,42309.13,42309.13,9800],["2018-10-24",43380.25,43447.19,42175.24,42175.24,2400],["2018-10-25",42844.69,42978.58,42844.69,42978.58,3600],["2018-10-26",42309.13,42844.69,42309.13,42844.69,500],["2018-10-29",42175.24,42242.19,42175.24,42175.24,1500],["2018-10-30",42175.24,42175.24,42175.24,42175.24,13600],["2018-10-31",42175.24,42844.69,42175.24,42844.69,1800],["2018-11-01",42509.97,42509.97,41907.46,42175.24,1600],["2018-11-02",42175.24,42175.24,41505.79,41572.74,5100],["2018-11-05",42844.69,47798.61,41572.74,42175.24,6900],["2018-11-06",42175.24,42242.19,41572.74,42242.19,1600],["2018-11-07",43848.86,48267.22,41907.46,42041.35,1200],["2018-11-08",41840.52,43514.14,41840.52,42911.64,1900],["2018-11-09",42309.13,43179.41,42309.13,43179.41,1100],["2018-11-12",43514.14,43514.14,42175.24,42844.69,600],["2018-11-13",42710.8,43179.41,42710.8,43179.41,900],["2018-11-14",43447.19,44183.59,42911.64,42978.58,3200],["2018-11-15",42911.64,43380.25,42911.64,43313.3,2600],["2018-11-16",42576.91,44183.59,42576.91,43848.86,2500],["2018-11-19",43313.3,43313.3,43313.3,43313.3,500],["2018-11-20",42844.69,43514.14,42576.91,43313.3,5300],["2018-11-21",43045.53,43848.86,43045.53,43848.86,12000],["2018-11-22",43581.08,44183.59,43581.08,44183.59,6300],["2018-11-23",44116.64,44183.59,42844.69,42844.69,2200],["2018-11-26",43514.14,44183.59,43514.14,43714.97,7000],["2018-11-27",44853.04,48200.28,44853.04,46861.38,13400],["2018-11-28",46861.38,46861.38,44183.59,44317.48,23000],["2018-11-29",44786.09,45522.48,44518.31,45522.48,11300],["2018-11-30",46727.49,51748.35,46727.49,51748.35,46600],["2018-12-03",56903.1,57706.44,55497.26,57706.44,46800],["2018-12-04",59045.34,64267.04,57237.83,60250.35,93400],["2018-12-05",60250.35,66944.83,59513.95,66810.94,83269],["2018-12-06",65739.82,66944.83,64601.76,64668.7,27600],["2018-12-07",65605.93,66944.83,64267.04,65873.71,32400],["2018-12-10",64601.76,65672.88,64467.87,65605.93,22500],["2018-12-11",65605.93,66275.38,64936.48,65338.15,35800],["2018-12-12",66141.49,66141.49,61589.24,63262.86,24400],["2018-12-13",64267.04,64936.48,63262.86,63597.59,27100],["2018-12-14",64200.09,64200.09,54693.93,54693.93,71210],["2018-12-17",53555.86,56233.66,50811.13,52618.64,41000],["2018-12-18",50878.07,54894.76,50878.07,54894.76,27400],["2018-12-19",55898.93,56032.82,53689.75,53756.7,15600],["2018-12-20",53555.86,54426.15,51547.52,52216.97,26000],["2018-12-21",52283.91,52752.53,51815.3,52216.97,15700],["2018-12-24",52886.41,54225.31,48869.73,49204.45,24700],["2018-12-25",50744.18,51346.68,47396.94,47396.94,29400],["2018-12-26",49405.28,49405.28,46861.38,47196.1,16800],["2018-12-27",48200.28,49003.61,48200.28,48200.28,8100],["2018-12-28",48535.0,49405.28,47530.83,47798.61,22200],["2019-01-02",47999.44,48535.0,47999.44,48535.0,2200],["2019-01-03",48869.73,51547.52,48869.73,51547.52,16700],["2019-01-04",51547.52,52551.69,50878.07,52551.69,11900],["2019-01-07",53555.86,56166.71,53555.86,54693.93,11100],["2019-01-08",54894.76,55229.48,53421.97,54225.31,14400],["2019-01-09",53957.53,53957.53,53689.75,53957.53,6900],["2019-01-10",53823.64,53890.59,53555.86,53555.86,14700],["2019-01-11",53221.14,54225.31,53221.14,54158.37,6900],["2019-01-14",54760.87,56233.66,53890.59,54493.09,5600],["2019-01-15",54626.98,58242.0,54493.09,58242.0,15200],["2019-01-16",57639.5,58844.5,57572.55,58844.5,12700],["2019-01-17",58911.45,60250.35,58308.95,59580.9,7900],["2019-01-18",59112.28,59112.28,55564.21,56903.1,11700],["2019-01-21",56568.38,57505.61,56300.6,57438.66,8700],["2019-01-22",56501.44,58242.0,56434.49,57639.5,4700],["2019-01-23",58242.0,58911.45,58242.0,58242.0,6000],["2019-01-24",58242.0,58242.0,57840.33,58242.0,4600],["2019-01-25",58242.0,58242.0,57974.22,57974.22,2700],["2019-01-28",58442.84,58442.84,57706.44,58242.0,5500],["2019-01-29",58108.11,59580.9,58108.11,59313.12,11900],["2019-01-30",58576.73,61321.46,58576.73,60250.35,24700],["2019-01-31",60250.35,61254.52,60250.35,61254.52,11900],["2019-02-01",60919.79,62928.14,60919.79,62258.69,10500],["2019-02-11",59915.62,60852.85,59045.34,60250.35,19200],["2019-02-12",60250.35,60384.24,59915.62,60250.35,7500],["2019-02-13",60919.79,60919.79,60250.35,60250.35,5300],["2019-02-14",60451.18,60585.07,60317.29,60585.07,3400],["2019-02-15",60384.24,60852.85,60250.35,60250.35,6800],["2019-02-18",60317.29,62258.69,59982.57,60384.24,7600],["2019-02-19",61254.52,62928.14,61254.52,62593.42,8300],["2019-02-20",62593.42,64869.54,62325.64,64267.04,33500],["2019-02-21",63932.31,66007.6,63932.31,63999.26,14200],["2019-02-22",64936.48,64936.48,64601.76,64601.76,14100],["2019-02-25",64936.48,66275.38,64936.48,65940.66,24200],["2019-02-26",66944.83,68283.73,65806.77,67279.55,11900],["2019-02-27",67279.55,67279.55,65605.93,65605.93,9100],["2019-02-28",66007.6,66007.6,64267.04,64267.04,13600],["2019-03-01",65605.93,65605.93,64267.04,64936.48,2800],["2019-03-04",64936.48,66476.22,64936.48,65605.93,7700],["2019-03-05",65672.88,65940.66,65003.43,65003.43,9000],["2019-03-06",65137.32,65605.93,64601.76,65605.93,8500],["2019-03-07",65070.37,65605.93,65070.37,65271.21,9700],["2019-03-08",65338.15,65338.15,64936.48,64936.48,5200],["2019-03-11",65271.21,74844.32,65271.21,74844.32,42800],["2019-03-12",78994.9,81672.69,78994.9,80333.79,16500],["2019-03-13",81672.69,82342.14,79664.35,79999.07,12200],["2019-03-14",80333.79,85689.38,78660.17,80333.79,23300],["2019-03-15",81672.69,85689.38,81672.69,84484.37,49700],["2019-03-18",85689.38,89036.62,85689.38,88969.68,25800],["2019-03-19",87095.22,88902.73,83681.04,84685.21,34700],["2019-03-20",86224.94,86224.94,83747.98,84082.71,14200],["2019-03-21",83681.04,83681.04,82342.14,83547.15,17800],["2019-03-22",83011.59,85689.38,83011.59,84350.48,14500],["2019-03-25",87028.28,87028.28,80333.79,83346.31,7700],["2019-03-26",83346.31,84283.54,81003.24,82007.42,10900],["2019-03-27",83681.04,86358.83,83681.04,86358.83,13200],["2019-03-28",85019.93,85019.93,80333.79,83011.59,20800],["2019-03-29",83681.04,85689.38,83681.04,85555.49,5600],["2019-04-01",84350.48,86358.83,83681.04,85689.38,5500],["2019-04-02",85421.6,86358.83,85019.93,85019.93,10400],["2019-04-03",85622.44,85689.38,83681.04,83681.04,5400],["2019-04-04",84350.48,84350.48,83413.26,83681.04,3800],["2019-04-05",83681.04,83881.87,83346.31,83681.04,3300],["2019-04-08",83011.59,83681.04,81672.69,81672.69,20600],["2019-04-09",81672.69,81672.69,78994.9,80400.74,9900],["2019-04-10",79664.35,82007.42,78994.9,80333.79,1500],["2019-04-11",79999.07,81672.69,79999.07,81672.69,2300],["2019-04-12",81672.69,82342.14,81404.91,82208.25,3600],["2019-04-16",81672.69,81672.69,71296.24,78392.39,22200],["2019-04-17",78727.12,81672.69,78727.12,78994.9,5900],["2019-04-18",79396.57,79396.57,76986.55,76986.55,5800],["2019-04-19",77722.95,77789.89,76986.55,76986.55,7400],["2019-04-22",77321.28,77321.28,76986.55,76986.55,2600],["2019-04-23",75982.38,75982.38,70292.07,72969.86,24000],["2019-04-24",79664.35,79664.35,73639.31,75647.66,1600],["2019-04-25",76317.11,78258.51,75982.38,78124.62,3600],["2019-04-26",78927.95,80333.79,78057.67,78191.56,7700],["2019-05-02",77656.0,77656.0,76986.55,76986.55,1100],["2019-05-03",76986.55,76986.55,74978.21,75982.38,4300],["2019-05-06",74308.76,74911.26,73639.31,74107.93,4200],["2019-05-07",74375.71,75312.93,74308.76,75312.93,3700],["2019-05-08",74978.21,74978.21,74911.26,74911.26,1000],["2019-05-09",75045.15,75045.15,74375.71,74978.21,1000],["2019-05-10",74978.21,74978.21,73639.31,74978.21,5400],["2019-05-13",74509.59,76317.11,74442.65,74442.65,500],["2019-05-14",74978.21,75312.93,74844.32,74844.32,1700],["2019-05-15",74978.21,75179.04,74911.26,74911.26,1500],["2019-05-16",74978.21,74978.21,72300.42,72300.42,6100],["2019-05-17",70292.07,73639.31,70292.07,72702.08,9200],["2019-05-20",71028.46,71028.46,69689.57,70626.79,13700],["2019-05-21",70559.85,70961.52,67614.28,69756.51,14300],["2019-05-22",70961.52,71630.97,70292.07,70626.79,7300],["2019-05-23",71095.41,71296.24,70626.79,71296.24,1200],["2019-05-24",72969.86,72969.86,69957.35,70292.07,3500],["2019-05-27",70292.07,70961.52,70292.07,70961.52,1100],["2019-05-28",70425.96,70894.57,69622.62,70827.63,3200],["2019-05-29",70292.07,70961.52,70292.07,70626.79,2200],["2019-05-30",70626.79,70961.52,70492.91,70827.63,2000],["2019-05-31",70559.85,70559.85,69756.51,69957.35,2300],["2019-06-03",69890.4,70091.24,69622.62,69622.62,3500],["2019-06-04",72969.86,72969.86,70024.29,71296.24,1300],["2019-06-05",72969.86,72969.86,70961.52,71296.24,4500],["2019-06-06",71296.24,71296.24,70359.02,70626.79,900],["2019-06-07",72902.92,72902.92,70292.07,71630.97,5000],["2019-06-10",71162.35,71162.35,70894.57,70894.57,2800],["2019-06-11",70626.79,70626.79,70292.07,70292.07,3000],["2019-06-12",72969.86,72969.86,70292.07,70292.07,2900],["2019-06-13",69823.46,69823.46,69756.51,69756.51,1100],["2019-06-14",69957.35,70894.57,69622.62,70894.57,4600],["2019-06-17",70961.52,70961.52,69890.4,70292.07,2200],["2019-06-18",69957.35,70626.79,69957.35,69957.35,600],["2019-06-19",80802.41,80802.41,71965.69,74040.98,17900],["2019-06-20",74978.21,84551.32,74978.21,84551.32,19400],["2019-06-21",85890.22,94526.1,85890.22,89036.62,50800],["2019-06-24",90375.52,90375.52,80400.74,85756.33,20200],["2019-06-25",84350.48,87028.28,84350.48,85354.66,12400],["2019-06-26",86358.83,86358.83,83681.04,85019.93,10900],["2019-06-27",84149.65,85354.66,80668.52,82342.14,9700],["2019-06-28",82007.42,82342.14,76986.55,77656.0,37500],["2019-07-01",85019.93,85019.93,74978.21,74978.21,27800],["2019-07-02",76384.05,76986.55,73639.31,73974.04,13300],["2019-07-03",76651.83,78927.95,76651.83,77656.0,8600],["2019-07-04",79329.62,79865.18,78325.45,79128.79,12300],["2019-07-05",78660.17,78660.17,77053.5,77053.5,5600],["2019-07-08",77053.5,77053.5,75982.38,76986.55,4800],["2019-07-09",74978.21,76651.83,74978.21,76384.05,7300],["2019-07-10",76986.55,79664.35,76651.83,78325.45,6100],["2019-07-11",78124.62,78124.62,77656.0,77656.0,7500],["2019-07-12",79329.62,79329.62,77321.28,78124.62,3000],["2019-07-15",77722.95,77722.95,77321.28,77656.0,2600],["2019-07-16",77053.5,77722.95,76450.99,77722.95,6700],["2019-07-17",76986.55,77321.28,76651.83,76986.55,9000],["2019-07-18",76986.55,76986.55,76317.11,76450.99,3700],["2019-07-19",76317.11,76986.55,75982.38,76785.72,8100],["2019-07-22",76986.55,76986.55,76384.05,76384.05,2000],["2019-07-23",75647.66,77656.0,75647.66,76450.99,8200],["2019-07-24",76517.94,76651.83,76317.11,76651.83,2600],["2019-07-25",76317.11,76986.55,76116.27,76986.55,5100],["2019-07-26",75982.38,77656.0,75982.38,77656.0,3500],["2019-07-29",78325.45,78660.17,76651.83,77856.84,1200],["2019-07-30",77990.73,88367.17,77990.73,82743.81,25000],["2019-07-31",85354.66,87028.28,82743.81,82743.81,11800],["2019-08-01",85689.38,87697.73,85019.93,85153.82,28900],["2019-08-02",83681.04,84350.48,82007.42,84350.48,15700],["2019-08-05",83346.31,85689.38,83346.31,84350.48,6700],["2019-08-06",81739.64,85019.93,81739.64,82743.81,3300],["2019-08-07",85689.38,85689.38,83011.59,83011.59,1100],["2019-08-08",83279.37,84350.48,83212.42,84350.48,4100],["2019-08-09",83480.2,87028.28,83480.2,86358.83,13100],["2019-08-12",86358.83,97070.0,86358.83,87363.0,8000],["2019-08-13",87028.28,87028.28,86425.77,87028.28,4900],["2019-08-14",86358.83,86358.83,85019.93,85421.6,3400],["2019-08-15",85019.93,87028.28,85019.93,86961.33,9700],["2019-08-16",87028.28,87028.28,86693.55,86961.33,1900],["2019-08-19",87028.28,87028.28,86358.83,86760.5,3100],["2019-08-20",86961.33,86961.33,85756.33,85756.33,4400],["2019-08-21",86358.83,86358.83,83814.93,84015.76,7100],["2019-08-22",86693.55,86693.55,82342.14,82342.14,8200],["2019-08-23",83681.04,83681.04,82342.14,83011.59,3000],["2019-08-26",83413.26,84685.21,83413.26,84350.48,1800],["2019-08-27",84685.21,86358.83,84685.21,85019.93,3500],["2019-08-28",84350.48,85622.44,83681.04,84350.48,4800],["2019-08-29",83681.04,83681.04,83011.59,83011.59,5000],["2019-08-30",83011.59,85689.38,83011.59,85555.49,4300],["2019-09-03",84350.48,84350.48,83681.04,83681.04,4200],["2019-09-04",83011.59,84082.71,82676.86,82676.86,3700],["2019-09-05",81672.69,83011.59,81672.69,82676.86,2700],["2019-09-06",82877.7,83145.48,82074.36,82342.14,2400],["2019-09-09",82676.86,82676.86,79329.62,79664.35,2500],["2019-09-10",74308.76,81672.69,74308.76,77656.0,5000],["2019-09-11",77321.28,78325.45,76986.55,77656.0,7800],["2019-09-12",77656.0,79664.35,77656.0,79664.35,7300],["2019-09-13",79061.84,79061.84,78325.45,78325.45,7200],["2019-09-16",78861.01,78994.9,78660.17,78660.17,2400],["2019-09-17",78994.9,78994.9,77789.89,78325.45,1400],["2019-09-18",78325.45,79664.35,78057.67,79664.35,2600],["2019-09-19",78994.9,80400.74,78994.9,80333.79,2900],["2019-09-20",81672.69,81672.69,81672.69,81672.69,600],["2019-09-23",82208.25,82208.25,81672.69,81672.69,200],["2019-09-24",81672.69,81672.69,80333.79,80333.79,600],["2019-09-25",78325.45,78727.12,77656.0,77656.0,1000],["2019-09-26",78459.34,81337.97,78325.45,81337.97,1100],["2019-09-27",81204.08,81204.08,80333.79,80333.79,600],["2019-09-30",80333.79,80333.79,78325.45,79597.4,10700],["2019-10-01",78994.9,80333.79,78392.39,78459.34,3100],["2019-10-02",78660.17,79329.62,78593.23,79329.62,9300],["2019-10-03",79664.35,79798.24,79329.62,79664.35,6200],["2019-10-04",79664.35,79999.07,77656.0,77656.0,4600],["2019-10-07",78392.39,78994.9,78325.45,78325.45,3000],["2019-10-08",78392.39,78794.06,78392.39,78794.06,1600],["2019-10-09",78660.17,78660.17,77990.73,77990.73,6400],["2019-10-10",78325.45,78325.45,76986.55,76986.55,8000],["2019-10-11",77722.95,77722.95,77722.95,77722.95,0],["2019-10-14",77656.0,77656.0,76317.11,76317.11,1400],["2019-10-15",76651.83,76651.83,76317.11,76317.11,3900],["2019-10-16",78325.45,78325.45,76986.55,76986.55,2200],["2019-10-17",76986.55,76986.55,76785.72,76785.72,2800],["2019-10-18",76317.11,76317.11,74308.76,75045.15,15000],["2019-10-21",82342.14,83681.04,75045.15,75045.15,6700],["2019-10-22",75045.15,76317.11,74978.21,75647.66,6900],["2019-10-23",75647.66,75915.44,75513.77,75915.44,3700],["2019-10-24",75647.66,75982.38,74978.21,75982.38,1100],["2019-10-25",75781.55,75781.55,74978.21,74978.21,2100],["2019-10-28",75513.77,75513.77,75179.04,75513.77,1000],["2019-10-29",73639.31,75045.15,73639.31,74308.76,3100],["2019-10-30",74978.21,74978.21,73639.31,74643.48,3500],["2019-10-31",73840.15,73840.15,73639.31,73773.2,4600],["2019-11-01",73840.15,75580.71,73840.15,74509.59,5800],["2019-11-04",76317.11,77856.84,76317.11,77856.84,2800],["2019-11-05",77187.39,78994.9,76986.55,78727.12,1800],["2019-11-06",78526.28,79664.35,77656.0,77656.0,3000],["2019-11-07",78994.9,79664.35,78325.45,78325.45,2800],["2019-11-08",79664.35,79664.35,78057.67,79396.57,1300],["2019-11-11",78325.45,79128.79,78325.45,79128.79,1200],["2019-11-12",78994.9,81672.69,78325.45,81003.24,6800],["2019-11-13",80668.52,82342.14,80668.52,81337.97,4100],["2019-11-14",93053.31,93053.31,82007.42,83681.04,4800],["2019-11-15",86024.11,86024.11,84350.48,85488.55,3000],["2019-11-18",85689.38,86358.83,80333.79,80333.79,6000],["2019-11-19",83681.04,83681.04,81003.24,83011.59,2800],["2019-11-20",82342.14,84350.48,82342.14,84015.76,3100],["2019-11-21",83346.31,83346.31,82074.36,82676.86,1500],["2019-11-22",82676.86,82676.86,81003.24,81003.24,1800],["2019-11-25",81003.24,82208.25,80534.63,81003.24,1600],["2019-11-26",81672.69,81672.69,81337.97,81672.69,2000],["2019-11-27",81672.69,81739.64,80668.52,81672.69,2100],["2019-11-28",81538.8,81672.69,81137.13,81337.97,1700],["2019-11-29",80668.52,81003.24,80668.52,81003.24,2100],["2019-12-02",80333.79,80333.79,78994.9,78994.9,5700],["2019-12-03",78459.34,78459.34,78325.45,78325.45,1000],["2019-12-04",79664.35,79664.35,75982.38,75982.38,500],["2019-12-05",79664.35,79664.35,76986.55,76986.55,4200],["2019-12-06",78593.23,78593.23,78325.45,78325.45,200],["2019-12-09",77990.73,78325.45,77656.0,78325.45,900],["2019-12-10",80199.91,80199.91,76986.55,77656.0,2700],["2019-12-11",77990.73,77990.73,77053.5,77053.5,200],["2019-12-12",76986.55,77656.0,76517.94,76986.55,2800],["2019-12-13",76986.55,76986.55,73706.26,73706.26,1800],["2019-12-16",75312.93,75513.77,73706.26,73706.26,4400],["2019-12-17",74308.76,74643.48,74308.76,74643.48,1000],["2019-12-18",75915.44,75915.44,75915.44,75915.44,100],["2019-12-19",75312.93,75312.93,74643.48,74643.48,1400],["2019-12-20",75312.93,75647.66,74308.76,74308.76,2500],["2019-12-23",73639.31,76317.11,73639.31,73639.31,900],["2019-12-24",74978.21,74978.21,69622.62,71630.97,3600],["2019-12-25",77522.11,77522.11,71363.19,71831.8,6600],["2019-12-26",73639.31,74308.76,72300.42,73639.31,2800],["2019-12-27",72300.42,72635.14,71965.69,72300.42,3000],["2019-12-30",73304.59,74308.76,71564.02,74308.76,900],["2019-12-31",76852.66,76919.61,71764.86,72969.86,5300],["2020-01-02",72969.86,74308.76,72969.86,74308.76,1100],["2020-01-03",75379.88,75379.88,71965.69,72434.31,4900],["2020-01-06",74978.21,74978.21,70961.52,70961.52,2000],["2020-01-07",71630.97,72300.42,71028.46,71898.75,2800],["2020-01-08",72233.47,72233.47,71630.97,71630.97,300],["2020-01-09",73505.42,73639.31,70359.02,70359.02,800],["2020-01-10",72969.86,72969.86,71630.97,71697.91,1400],["2020-01-13",71630.97,71630.97,67681.22,68283.73,2100],["2020-01-14",71296.24,71497.08,69622.62,69622.62,2000],["2020-01-15",69622.62,69622.62,66944.83,66944.83,3200],["2020-01-16",68953.17,68953.17,67011.77,68015.95,2800],["2020-01-17",66944.83,68283.73,65605.93,68149.84,4100],["2020-01-20",67949.0,68015.95,66944.83,66944.83,3300],["2020-01-21",68283.73,68283.73,66944.83,68283.73,1500],["2020-01-22",68953.17,69087.06,68953.17,69020.12,1000],["2020-01-30",68953.17,68953.17,66944.83,66944.83,200],["2020-01-31",66275.38,66944.83,64936.48,64936.48,1700],["2020-02-03",60250.35,62258.69,56903.1,62258.69,2300],["2020-02-04",66944.83,66944.83,60919.79,60919.79,1100],["2020-02-05",62258.69,66877.88,62258.69,66208.44,700],["2020-02-06",66944.83,70292.07,66944.83,68283.73,2600],["2020-02-07",69287.9,71630.97,66944.83,66944.83,1800],["2020-02-10",67279.55,67279.55,63664.53,63664.53,400],["2020-02-11",66944.83,66944.83,64601.76,64601.76,1000],["2020-02-12",63597.59,64267.04,62928.14,63597.59,3400],["2020-02-13",63597.59,63798.42,63597.59,63798.42,4400],["2020-02-14",63597.59,63597.59,62928.14,62928.14,800],["2020-02-17",62928.14,62928.14,61589.24,61589.24,1200],["2020-02-18",62593.42,62593.42,61923.97,61923.97,2700],["2020-02-19",60919.79,60919.79,58242.0,58576.73,8100],["2020-02-20",58242.0,63463.7,53555.86,63463.7,6500],["2020-02-21",60852.85,61589.24,60852.85,61589.24,1200],["2020-02-24",61455.35,61455.35,61455.35,61455.35,0],["2020-02-25",60250.35,60250.35,59580.9,59580.9,600],["2020-02-26",59580.9,59580.9,59580.9,59580.9,100],["2020-02-27",61254.52,61254.52,59580.9,59580.9,800],["2020-02-28",60919.79,60919.79,55564.21,58242.0,7500],["2020-03-02",57572.55,58242.0,56903.1,58242.0,600],["2020-03-03",60183.4,60183.4,56903.1,58911.45,2600],["2020-03-04",58242.0,58242.0,58242.0,58242.0,300],["2020-03-05",57907.28,58175.06,56903.1,56903.1,3000],["2020-03-06",59915.62,59915.62,56903.1,56903.1,1500],["2020-03-09",54894.76,54894.76,49338.34,52216.97,8500],["2020-03-10",54827.82,54827.82,52216.97,53154.19,3400],["2020-03-11",53555.86,53555.86,48200.28,49539.17,4900],["2020-03-12",47062.21,47062.21,43514.14,43514.14,14800],["2020-03-13",40166.9,46794.44,38493.28,46058.04,24700],["2020-03-16",42175.24,45656.37,40166.9,40166.9,12000],["2020-03-17",40166.9,40166.9,36618.82,39296.61,71100],["2020-03-18",40033.01,42175.24,40033.01,41840.52,9400],["2020-03-19",40836.35,40836.35,38158.55,38158.55,3700],["2020-03-20",39162.73,40099.95,39162.73,40099.95,700],["2020-03-23",34141.86,36819.66,34141.86,34476.59,13700],["2020-03-24",37422.16,37422.16,34811.31,36685.77,4000],["2020-03-25",39966.06,39966.06,38761.06,39430.5,6200],["2020-03-26",38828.0,38894.95,38828.0,38828.0,1300],["2020-03-27",36953.55,36953.55,36953.55,36953.55,200],["2020-03-30",35146.04,35480.76,34543.53,35480.76,1900],["2020-03-31",39229.67,39229.67,34811.31,34811.31,1600],["2020-04-01",34141.86,36819.66,34141.86,36819.66,2200],["2020-04-03",36819.66,40033.01,36819.66,39497.45,11500],["2020-04-06",38761.06,41438.85,38761.06,41304.96,24700],["2020-04-07",41505.79,44049.7,41505.79,44049.7,19900],["2020-04-08",45522.48,46861.38,42844.69,45522.48,14600],["2020-04-09",48066.39,48066.39,45187.76,45522.48,14200],["2020-04-10",46727.49,46727.49,42844.69,43848.86,10500],["2020-04-13",43514.14,44518.31,42844.69,43514.14,7300],["2020-04-14",42509.97,42643.86,41840.52,41907.46,4100],["2020-04-15",43514.14,43915.81,42242.19,43915.81,11800],["2020-04-16",43648.03,50141.68,43514.14,48535.0,32000],["2020-04-17",50208.62,50208.62,48535.0,48869.73,4200],["2020-04-20",49472.23,49539.17,48200.28,48601.95,4600],["2020-04-21",47196.1,47196.1,45656.37,45857.21,7900],["2020-04-22",46191.93,48200.28,44853.04,48200.28,5400],["2020-04-23",49204.45,50208.62,47865.55,50141.68,12500],["2020-04-24",52886.41,52886.41,48869.73,49137.5,6900],["2020-04-27",49137.5,49539.17,49137.5,49539.17,6800],["2020-04-28",54225.31,54225.31,49673.06,49673.06,1400],["2020-04-29",53555.86,53555.86,48869.73,50208.62,1600],["2020-05-04",52886.41,52886.41,50610.29,50610.29,3400],["2020-05-05",52551.69,52752.53,50878.07,51547.52,3600],["2020-05-06",53555.86,55965.88,53421.97,55965.88,6400],["2020-05-07",60919.79,60919.79,54894.76,56568.38,700],["2020-05-08",63597.59,63597.59,57237.83,57572.55,4500],["2020-05-11",58911.45,59580.9,58242.0,58242.0,900],["2020-05-12",62928.14,65605.93,55229.48,59580.9,3100],["2020-05-13",59982.57,59982.57,57572.55,57706.44,2200],["2020-05-14",57706.44,57706.44,56233.66,56233.66,9500],["2020-05-15",53221.14,56836.16,53221.14,56836.16,700],["2020-05-18",54760.87,55564.21,54225.31,54225.31,4100],["2020-05-19",54225.31,55229.48,53555.86,54225.31,4900],["2020-05-20",54894.76,54894.76,53555.86,54359.2,5000],["2020-05-21",54894.76,54894.76,53221.14,53689.75,6000],["2020-05-22",53823.64,54827.82,53555.86,53555.86,1000],["2020-05-25",53890.59,54024.48,52886.41,52886.41,3300],["2020-05-26",54760.87,54760.87,52886.41,52886.41,5900],["2020-05-27",54827.82,54894.76,52417.8,52417.8,7300],["2020-05-28",53555.86,53555.86,53020.3,53020.3,500],["2020-05-29",54894.76,54894.76,52216.97,52283.91,5400],["2020-06-01",52819.47,54894.76,52819.47,53355.03,12200],["2020-06-02",54158.37,55765.04,53555.86,54894.76,17100],["2020-06-03",55229.48,60585.07,55229.48,60585.07,17000],["2020-06-04",62258.69,66476.22,62258.69,66476.22,34200],["2020-06-05",65605.93,68953.17,60585.07,67011.77,10500],["2020-06-08",67011.77,74978.21,66944.83,73572.37,21100],["2020-06-09",76986.55,76986.55,68953.17,68953.17,17600],["2020-06-10",66944.83,83011.59,66944.83,82542.97,43000],["2020-06-11",81672.69,85019.93,75647.66,75647.66,14700],["2020-06-12",73639.31,75714.6,70292.07,75714.6,13500],["2020-06-15",73639.31,77656.0,68283.73,71630.97,34300],["2020-06-16",74978.21,77656.0,74978.21,76986.55,19500],["2020-06-17",80199.91,80199.91,75714.6,77120.44,8500],["2020-06-18",80333.79,80333.79,74978.21,76317.11,14600],["2020-06-19",77990.73,79664.35,74308.76,78994.9,19900],["2020-06-22",80333.79,89505.24,80266.85,82877.7,42500],["2020-06-23",87028.28,87028.28,78392.39,80467.68,16900],["2020-06-24",81003.24,81003.24,79664.35,80467.68,16800],["2020-06-25",76986.55,80333.79,76986.55,79731.29,5100],["2020-06-26",78392.39,82342.14,78392.39,79664.35,20800],["2020-06-29",80333.79,80333.79,77321.28,77789.89,10700],["2020-06-30",76986.55,79530.46,76986.55,76986.55,15000],["2020-07-01",77388.22,82342.14,77388.22,80333.79,25600],["2020-07-02",81672.69,81672.69,78325.45,78325.45,4800],["2020-07-03",78325.45,79329.62,77789.89,78191.56,8200],["2020-07-06",78994.9,81003.24,78927.95,78994.9,9800],["2020-07-07",79329.62,79329.62,76317.11,76317.11,10600],["2020-07-08",77990.73,77990.73,76183.22,77522.11,1300],["2020-07-09",79329.62,79329.62,75982.38,76986.55,4500],["2020-07-10",76986.55,76986.55,71630.97,74911.26,12300],["2020-07-13",74978.21,76986.55,73639.31,73639.31,2300],["2020-07-14",71296.24,71630.97,66944.83,70292.07,38900],["2020-07-15",68484.56,71296.24,68484.56,70292.07,2200],["2020-07-16",70961.52,70961.52,68953.17,68953.17,300],["2020-07-17",71831.8,74174.87,68953.17,74174.87,27200],["2020-07-20",74308.76,79329.62,71630.97,78258.51,9900],["2020-07-21",77656.0,87028.28,76317.11,77656.0,9600],["2020-07-22",78927.95,85622.44,77656.0,78057.67,29500],["2020-07-23",78927.95,83681.04,76986.55,81672.69,20300],["2020-07-24",80668.52,83011.59,71630.97,71630.97,32000],["2020-07-27",76317.11,78994.9,72300.42,72635.14,22200],["2020-07-28",76919.61,79664.35,76250.16,78325.45,23600],["2020-07-29",76986.55,77187.39,67614.28,70225.13,47400],["2020-07-30",70292.07,80333.79,70292.07,78994.9,29600],["2020-07-31",73639.31,78994.9,71630.97,76986.55,42400],["2020-08-03",76986.55,78325.45,75179.04,76384.05,7779500],["2020-08-04",77187.39,78994.9,76718.77,77656.0,19100],["2020-08-05",78325.45,80333.79,78325.45,78994.9,43000],["2020-08-06",78994.9,79999.07,78727.12,78727.12,10800],["2020-08-07",78927.95,78994.9,77656.0,78325.45,4100],["2020-08-10",77656.0,78526.28,76986.55,77656.0,11700],["2020-08-11",78191.56,78325.45,76317.11,77120.44,14200],["2020-08-12",76317.11,77656.0,76317.11,76317.11,8400],["2020-08-13",75982.38,76450.99,75647.66,75982.38,9100],["2020-08-14",75915.44,75915.44,74308.76,75312.93,10400],["2020-08-17",73706.26,74643.48,72300.42,74643.48,28000],["2020-08-18",74978.21,74978.21,72166.53,72434.31,16700],["2020-08-19",73304.59,73639.31,71965.69,71965.69,15600],["2020-08-20",72635.14,72969.86,70961.52,72969.86,8400],["2020-08-21",73304.59,73304.59,72300.42,73304.59,600],["2020-08-24",73639.31,75647.66,73639.31,75179.04,22100],["2020-08-25",74978.21,74978.21,73639.31,73639.31,16300],["2020-08-26",74107.93,74978.21,74107.93,74241.82,11900],["2020-08-27",75245.99,75245.99,73974.04,74643.48,20800],["2020-08-28",74978.21,74978.21,74844.32,74978.21,2200],["2020-08-31",74978.21,75312.93,73639.31,73639.31,7900],["2020-09-01",74978.21,74978.21,73304.59,73639.31,3700],["2020-09-03",74643.48,74643.48,73639.31,74174.87,9300],["2020-09-04",73907.09,74643.48,72367.36,74643.48,10000],["2020-09-07",74643.48,74978.21,72969.86,73706.26,7900],["2020-09-08",74643.48,80333.79,73974.04,74978.21,26900],["2020-09-09",73974.04,75045.15,73974.04,74509.59,2500],["2020-09-10",75312.93,75312.93,72300.42,74576.54,16800],["2020-09-11",74643.48,74643.48,73304.59,73304.59,1100],["2020-09-14",72969.86,72969.86,71564.02,71965.69,15000],["2020-09-15",71965.69,72032.64,70961.52,71764.86,11600],["2020-09-16",73639.31,73639.31,71630.97,71965.69,3300],["2020-09-17",71630.97,71630.97,70760.68,71630.97,10500],["2020-09-18",72300.42,72300.42,70760.68,72300.42,3200],["2020-09-21",70961.52,71630.97,70359.02,71095.41,5200],["2020-09-22",70359.02,71630.97,68283.73,68283.73,10700],["2020-09-23",71430.13,71430.13,68953.17,69287.9,8500],["2020-09-24",68953.17,68953.17,66944.83,66944.83,10600],["2020-09-25",67011.77,68953.17,67011.77,68819.28,2800],["2020-09-28",72300.42,72300.42,68350.67,68350.67,9000],["2020-09-29",68350.67,68752.34,67614.28,68283.73,4100],["2020-09-30",67614.28,68283.73,66944.83,67279.55,7200],["2020-10-01",68283.73,68283.73,66944.83,66944.83,8100],["2020-10-02",66610.1,67614.28,66610.1,66610.1,8700],["2020-10-05",66944.83,67614.28,66944.83,66944.83,2700],["2020-10-06",67212.61,67279.55,66877.88,67279.55,1900],["2020-10-07",67011.77,67614.28,66944.83,66944.83,4000],["2020-10-08",66944.83,67078.72,65605.93,66275.38,5900],["2020-10-09",66275.38,69622.62,64601.76,69622.62,5000],["2020-10-12",65605.93,65605.93,63262.86,63597.59,15600],["2020-10-13",64200.09,64267.04,63597.59,64200.09,2700],["2020-10-14",64066.2,64066.2,62928.14,63597.59,1300],["2020-10-15",62928.14,62928.14,60250.35,60250.35,20700],["2020-10-16",59246.17,61455.35,58576.73,60250.35,6000],["2020-10-19",60250.35,63262.86,60250.35,61187.57,3900],["2020-10-20",61254.52,61589.24,61254.52,61254.52,700],["2020-10-21",60250.35,61388.41,59246.17,61388.41,6900],["2020-10-22",61053.68,61053.68,61053.68,61053.68,100],["2020-10-23",60919.79,66810.94,60919.79,63396.75,11300],["2020-10-26",62258.69,62593.42,60919.79,61589.24,8100],["2020-10-27",60317.29,61254.52,59915.62,59915.62,5600],["2020-10-28",59580.9,60384.24,58242.0,60384.24,5000],["2020-10-29",58242.0,59380.06,58242.0,58308.95,2700],["2020-10-30",63396.75,63396.75,58576.73,58777.56,2400],["2020-11-02",62191.75,62191.75,56233.66,61522.3,1500],["2020-11-03",58242.0,60652.02,58242.0,60652.02,8600],["2020-11-04",61187.57,61187.57,60585.07,60986.74,3500],["2020-11-05",62392.58,62526.47,60250.35,61254.52,1700],["2020-11-06",63062.03,63062.03,59246.17,60718.96,3200],["2020-11-09",60585.07,60652.02,59580.9,60250.35,2800],["2020-11-10",59246.17,61522.3,59246.17,61522.3,700],["2020-11-11",60585.07,60585.07,60250.35,60250.35,300],["2020-11-12",60183.4,60250.35,60183.4,60250.35,11800],["2020-11-13",59313.12,60250.35,58911.45,60250.35,6600],["2020-11-16",59580.9,60250.35,58576.73,58576.73,2900],["2020-11-17",61790.08,61790.08,58576.73,58643.67,7400],["2020-11-18",58978.39,59580.9,56903.1,58911.45,10300],["2020-11-19",60116.46,60116.46,58308.95,59313.12,3600],["2020-11-20",58911.45,59179.23,57572.55,57706.44,13300],["2020-11-23",57773.39,59112.28,57773.39,58710.62,13000],["2020-11-24",58911.45,59246.17,57572.55,58108.11,5900],["2020-11-25",57572.55,58175.06,57572.55,58175.06,9700],["2020-11-26",58108.11,58710.62,57639.5,58242.0,6900],["2020-11-27",58242.0,58509.78,57572.55,57706.44,5100],["2020-11-30",57572.55,58108.11,57572.55,57572.55,4200],["2020-12-01",57304.77,58643.67,57304.77,57572.55,2400],["2020-12-02",58442.84,66141.49,57572.55,59447.01,21600],["2020-12-03",61120.63,61120.63,57706.44,57773.39,11000],["2020-12-04",58509.78,58576.73,57706.44,57706.44,3500],["2020-12-07",57840.33,58308.95,57773.39,57773.39,7100],["2020-12-08",57639.5,57773.39,56903.1,57572.55,14200],["2020-12-09",57572.55,57907.28,57304.77,57773.39,9400],["2020-12-10",57572.55,58108.11,57438.66,57572.55,8200],["2020-12-11",57572.55,57572.55,56903.1,57304.77,5000],["2020-12-14",58242.0,58242.0,56233.66,56635.33,19600],["2020-12-15",56568.38,56568.38,55564.21,56367.55,14200],["2020-12-16",56099.77,56233.66,55564.21,55831.99,12400],["2020-12-17",55296.43,55765.04,54894.76,55229.48,20100],["2020-12-18",55430.32,55430.32,54894.76,55162.54,11700],["2020-12-21",55229.48,59246.17,55095.59,57639.5,12800],["2020-12-22",57572.55,57572.55,56903.1,57572.55,3300],["2020-12-23",57572.55,60183.4,57572.55,59580.9,20600],["2020-12-24",58576.73,58911.45,57237.83,58242.0,4800],["2020-12-25",59380.06,59447.01,58175.06,59447.01,8500],["2020-12-28",60250.35,60250.35,58911.45,58911.45,10600],["2020-12-29",58911.45,59112.28,58911.45,59112.28,5800],["2020-12-30",58978.39,58978.39,58576.73,58777.56,6200],["2020-12-31",57639.5,58777.56,56903.1,58777.56,8300],["2021-01-04",57304.77,57572.55,56568.38,56903.1,12900],["2021-01-05",56903.1,57438.66,56903.1,56970.05,3600],["2021-01-06",56970.05,57505.61,56702.27,57505.61,4800],["2021-01-07",57572.55,64200.09,57572.55,61522.3,43600],["2021-01-08",60986.74,62928.14,60384.24,62928.14,26000],["2021-01-11",63597.59,65204.26,63597.59,65204.26,18700],["2021-01-12",64802.59,64936.48,63530.64,63530.64,21700],["2021-01-13",64735.65,65940.66,63731.48,63731.48,28500],["2021-01-14",64267.04,64267.04,62928.14,63463.7,16100],["2021-01-15",62861.19,64267.04,62861.19,62928.14,16600],["2021-01-18",60919.79,62995.08,60250.35,61254.52,11600],["2021-01-19",61388.41,62191.75,54693.93,57907.28,29500],["2021-01-20",58308.95,58844.5,55965.88,58844.5,15400],["2021-01-21",56233.66,60183.4,56233.66,60183.4,17300],["2021-01-22",57907.28,59513.95,57706.44,57773.39,6000],["2021-01-25",58844.5,59246.17,58242.0,58242.0,5600],["2021-01-26",58643.67,58643.67,56233.66,58242.0,26800],["2021-01-27",57572.55,57572.55,56233.66,56568.38,18300],["2021-01-28",56166.71,56166.71,50208.62,52685.58,45300],["2021-01-29",53488.92,56032.82,53488.92,55831.99,14900],["2021-02-01",55564.21,55564.21,54024.48,54024.48,5800],["2021-02-02",53555.86,54827.82,53555.86,54827.82,5700],["2021-02-03",54292.26,57237.83,54292.26,56903.1,11500],["2021-02-04",56367.55,56568.38,56233.66,56568.38,7100],["2021-02-05",56903.1,57170.88,56367.55,57170.88,6900],["2021-02-08",56568.38,58242.0,55898.93,56903.1,14700],["2021-02-09",56903.1,57639.5,56233.66,57639.5,4000],["2021-02-17",58509.78,59915.62,58308.95,59915.62,3700],["2021-02-18",60919.79,65338.15,60919.79,61589.24,33000],["2021-02-19",62928.14,62928.14,60919.79,62660.36,15800],["2021-02-22",64936.48,70292.07,64802.59,68886.23,54300],["2021-02-23",67011.77,69957.35,66944.83,69622.62,21400],["2021-02-24",69354.84,70961.52,68618.45,70158.18,31000],["2021-02-25",70292.07,70559.85,68015.95,69287.9,18200],["2021-02-26",69287.9,69622.62,67346.5,68886.23,11900],["2021-03-01",68953.17,70292.07,68618.45,68685.39,14300],["2021-03-02",68283.73,69622.62,68283.73,68551.5,8600],["2021-03-03",68551.5,68886.23,67949.0,68283.73,10900],["2021-03-04",68953.17,69622.62,66944.83,68618.45,34000],["2021-03-05",68283.73,69957.35,68283.73,69957.35,15500],["2021-03-08",69020.12,72635.14,69020.12,70961.52,17800],["2021-03-09",72233.47,81940.47,72233.47,81940.47,106100],["2021-03-10",89170.51,92718.59,87028.28,92718.59,100900],["2021-03-11",100417.24,106308.39,97739.45,102224.75,134100],["2021-03-12",102224.75,102224.75,93053.31,96400.55,54700],["2021-03-15",93722.76,99078.35,93655.82,99078.35,38200],["2021-03-16",97070.0,107111.73,95396.38,103028.09,54300],["2021-03-17",101823.09,102894.2,99078.35,101086.69,18100],["2021-03-18",100417.24,104433.93,100417.24,103764.49,29300],["2021-03-19",102090.86,104969.49,99747.8,101086.69,51700],["2021-03-22",101287.53,101287.53,93053.31,98341.95,82700],["2021-03-23",100417.24,101756.14,95731.11,98141.12,9200],["2021-03-24",97873.34,99078.35,93120.26,96333.61,19700],["2021-03-25",96333.61,96333.61,93722.76,95530.27,8000],["2021-03-26",94258.32,95061.66,90375.52,94860.82,16100],["2021-03-29",94793.88,96936.11,93254.15,93388.04,18100],["2021-03-30",92383.86,95396.38,91714.42,93120.26,9000],["2021-03-31",93722.76,95061.66,92049.14,94392.21,10500],["2021-04-01",93655.82,95396.38,93053.31,94593.04,22400],["2021-04-02",94593.04,95998.88,93722.76,95597.22,16100],["2021-04-05",95061.66,97672.51,95061.66,97404.73,63200],["2021-04-06",96400.55,96735.28,95731.11,96400.55,22300],["2021-04-07",96400.55,96400.55,94392.21,95931.94,10000],["2021-04-08",94726.93,95865.0,93722.76,94392.21,14700],["2021-04-09",95061.66,95731.11,93722.76,94593.04,13500],["2021-04-12",93722.76,94659.99,92785.53,93388.04,28600],["2021-04-13",93588.87,93588.87,89036.62,91379.69,54500],["2021-04-14",90710.24,91178.86,87028.28,87697.73,21400],["2021-04-15",87697.73,88367.17,83681.04,88032.45,18200],["2021-04-16",84886.04,87028.28,82342.14,83346.31,17800],["2021-04-19",80534.63,85689.38,80534.63,83011.59,7300],["2021-04-20",81337.97,83948.82,81337.97,83011.59,10100],["2021-04-22",80735.46,81672.69,76384.05,78994.9,26300],["2021-04-23",73639.31,79664.35,73639.31,77656.0,11900],["2021-04-26",78994.9,78994.9,75647.66,78191.56,16100],["2021-04-27",75112.1,77589.06,74643.48,75781.55,6100],["2021-04-28",74978.21,77321.28,74978.21,77321.28,8900],["2021-04-29",76986.55,79530.46,76986.55,79530.46,11300],["2021-05-04",77923.78,89639.13,76718.77,89639.13,40000],["2021-05-05",93053.31,97739.45,89839.96,92852.48,50400],["2021-05-06",94392.21,94392.21,87095.22,88367.17,17700],["2021-05-07",87028.28,90241.63,85086.88,89036.62,13500],["2021-05-10",87028.28,89639.13,85622.44,88367.17,66000],["2021-05-11",88501.06,90375.52,87697.73,90375.52,18300],["2021-05-12",88768.84,97739.45,88768.84,97070.0,61300],["2021-05-13",95664.16,95664.16,90375.52,93722.76,21600],["2021-05-14",92383.86,92383.86,89706.07,91714.42,16200],["2021-05-17",90375.52,91647.47,90107.74,90107.74,10300],["2021-05-18",87831.62,92116.08,87831.62,92116.08,22500],["2021-05-19",92116.08,92116.08,89706.07,89706.07,22900],["2021-05-20",90375.52,90375.52,89706.07,89706.07,6100],["2021-05-21",89036.62,89036.62,87095.22,88434.12,14100],["2021-05-24",87898.56,88367.17,87162.17,87429.95,5000],["2021-05-25",87563.84,87563.84,86425.77,86425.77,8600],["2021-05-26",86693.55,87429.95,86358.83,86358.83,9000],["2021-05-27",87028.28,89036.62,80333.79,89036.62,17000],["2021-05-28",85488.55,87028.28,83681.04,87028.28,12000],["2021-05-31",87028.28,94994.71,87028.28,90375.52,19100],["2021-06-01",90375.52,91044.97,90040.8,90107.74,7600],["2021-06-02",90107.74,90107.74,89036.62,90040.8,3700],["2021-06-03",91044.97,93053.31,90911.08,91714.42,27900],["2021-06-04",93655.82,93655.82,90777.19,91044.97,8700],["2021-06-07",92116.08,92116.08,88367.17,89371.35,25600],["2021-06-08",89036.62,89036.62,87028.28,87028.28,25500],["2021-06-09",86492.72,88032.45,85689.38,88032.45,21300],["2021-06-10",87697.73,87697.73,85622.44,85689.38,7200],["2021-06-11",86224.94,87697.73,85689.38,87697.73,10100],["2021-06-14",87697.73,88367.17,86358.83,87028.28,9000],["2021-06-15",90375.52,90375.52,86693.55,87028.28,6000],["2021-06-16",87028.28,87028.28,86358.83,86693.55,2400],["2021-06-17",87028.28,87028.28,86492.72,87028.28,9100],["2021-06-18",87028.28,87697.73,86961.33,87363.0,2800],["2021-06-21",88367.17,88367.17,87363.0,87363.0,7400],["2021-06-22",88032.45,88032.45,87363.0,87496.89,4100],["2021-06-23",87697.73,87697.73,87028.28,87229.11,5500],["2021-06-24",87162.17,87363.0,86961.33,87229.11,12200],["2021-06-25",86425.77,87363.0,86425.77,87028.28,16000],["2021-06-28",87028.28,87028.28,85086.88,85421.6,17300],["2021-06-29",86358.83,86358.83,85220.77,85354.66,12500],["2021-06-30",85354.66,88367.17,85354.66,86693.55,12200],["2021-07-01",88969.68,88969.68,86358.83,87229.11,7200],["2021-07-02",86024.11,87630.78,86024.11,86961.33,14000],["2021-07-05",86961.33,87028.28,86024.11,86024.11,20400],["2021-07-06",86024.11,86626.61,84484.37,84484.37,22800],["2021-07-07",85086.88,86291.88,83681.04,85354.66,13600],["2021-07-08",84886.04,86091.05,83681.04,83681.04,21200],["2021-07-09",83011.59,85019.93,82342.14,83078.53,11700],["2021-07-12",79664.35,82342.14,78994.9,78994.9,36200],["2021-07-13",80333.79,82342.14,80333.79,81404.91,8300],["2021-07-14",81003.24,81404.91,80333.79,80333.79,5100],["2021-07-15",80333.79,81003.24,78994.9,80333.79,5400],["2021-07-16",79664.35,81672.69,79664.35,81672.69,4400],["2021-07-19",83011.59,83011.59,79329.62,79329.62,7400],["2021-07-20",81672.69,81672.69,80333.79,81605.75,4900],["2021-07-21",81672.69,81672.69,79329.62,81605.75,8500],["2021-07-22",81672.69,89706.07,81003.24,85756.33,39700],["2021-07-23",85689.38,85957.16,84149.65,84149.65,12400],["2021-07-26",82676.86,84551.32,82676.86,84551.32,2200],["2021-07-27",83814.93,85287.71,83814.93,83814.93,5300],["2021-07-28",85622.44,85622.44,85622.44,85622.44,100],["2021-07-29",86158.0,86158.0,85019.93,85019.93,6400],["2021-07-30",85019.93,85689.38,83814.93,83814.93,3200],["2021-08-02",85622.44,85622.44,84350.48,84350.48,2500],["2021-08-03",84350.48,85019.93,84350.48,84819.1,3400],["2021-08-04",84350.48,84685.21,84350.48,84618.26,3300],["2021-08-05",84618.26,88367.17,84618.26,87028.28,12500],["2021-08-06",87028.28,88300.23,87028.28,87095.22,21000],["2021-08-09",87028.28,87697.73,86827.44,87363.0,18400],["2021-08-10",87095.22,89706.07,87095.22,88969.68,37600],["2021-08-11",89036.62,89036.62,88367.17,88367.17,6600],["2021-08-12",88367.17,88367.17,87028.28,87764.67,5900],["2021-08-13",88032.45,89036.62,88032.45,89036.62,14300],["2021-08-16",89706.07,90375.52,89036.62,90375.52,18500],["2021-08-17",90375.52,90375.52,89237.46,90040.8,15400],["2021-08-18",90375.52,90375.52,89438.29,89706.07,16600],["2021-08-19",90375.52,90710.24,89036.62,90040.8,12100],["2021-08-20",89773.02,89773.02,87363.0,89036.62,24100],["2021-08-23",88032.45,88367.17,85019.93,85354.66,20900],["2021-08-24",87028.28,87028.28,84350.48,84417.43,9300],["2021-08-25",85354.66,87028.28,85354.66,85689.38,5900],["2021-08-26",88367.17,88367.17,88032.45,88367.17,4300],["2021-08-27",87296.06,88032.45,87028.28,87764.67,3400],["2021-08-30",89036.62,89036.62,88701.9,88701.9,3500],["2021-08-31",88300.23,89839.96,85689.38,89639.13,20700],["2021-09-01",89639.13,89639.13,88099.4,88099.4,6200],["2021-09-06",85019.93,89036.62,84350.48,87697.73,4800],["2021-09-07",87697.73,87697.73,86358.83,86358.83,2600],["2021-09-08",86693.55,86693.55,84685.21,85354.66,13400],["2021-09-09",87028.28,87028.28,84350.48,85354.66,5800],["2021-09-10",86492.72,86492.72,85086.88,85354.66,2900],["2021-09-13",87028.28,87028.28,85354.66,85488.55,7700],["2021-09-14",85019.93,86894.39,85019.93,85019.93,3400],["2021-09-15",86358.83,86358.83,85019.93,85019.93,16400],["2021-09-16",85488.55,85488.55,84685.21,84752.15,13400],["2021-09-17",85019.93,85354.66,84685.21,84886.04,7400],["2021-09-20",84886.04,84886.04,84015.76,84015.76,11300],["2021-09-21",83681.04,84350.48,83078.53,84082.71,14700],["2021-09-22",84685.21,84685.21,83681.04,84015.76,8600],["2021-09-23",85019.93,86358.83,83212.42,86358.83,31300],["2021-09-24",86358.83,90375.52,86358.83,89371.35,36100],["2021-09-27",89371.35,90241.63,87363.0,87363.0,2400],["2021-09-28",85756.33,87363.0,85622.44,87363.0,8600],["2021-09-29",87028.28,88367.17,86693.55,88367.17,29200],["2021-09-30",88300.23,89371.35,88300.23,88701.9,5900],["2021-10-01",88701.9,88969.68,87028.28,88300.23,6100],["2021-10-04",87697.73,89036.62,87028.28,89036.62,32700],["2021-10-05",89036.62,96400.55,89036.62,95731.11,75100],["2021-10-06",97070.0,97070.0,93722.76,95329.44,16200],["2021-10-07",94392.21,95731.11,93655.82,95396.38,18000],["2021-10-08",100417.24,108584.51,97070.0,108584.51,182900],["2021-10-11",120433.75,122709.87,116149.28,122709.87,122100],["2021-10-12",129806.02,137236.9,123178.49,124517.38,191300],["2021-10-13",129806.02,131144.92,123847.93,125856.28,91200],["2021-10-14",129203.52,129203.52,125856.28,126927.4,70400],["2021-10-15",126927.4,127061.29,121437.92,123178.49,58000],["2021-10-18",123981.82,123981.82,117822.9,119161.8,58600],["2021-10-19",118492.35,126525.73,118157.62,123847.93,26300],["2021-10-20",123847.93,123847.93,121906.53,121906.53,12400],["2021-10-21",121906.53,125856.28,121170.14,125119.89,27000],["2021-10-22",125789.33,132952.43,125186.83,126458.78,13800],["2021-10-25",129203.52,141588.31,128534.07,141253.59,89100],["2021-10-26",143931.38,155646.73,140584.14,155312.0,80600],["2021-10-27",155312.0,164014.83,151295.31,160667.59,63600],["2021-10-28",159328.69,169370.42,158324.52,166759.57,78100],["2021-10-29",167362.07,169370.42,162675.93,166023.18,43700],["2021-11-01",166357.9,167362.07,150625.87,163680.11,51700],["2021-11-02",159663.42,174056.56,159529.53,173320.16,73300],["2021-11-03",174056.56,177403.8,167362.07,172650.71,24600],["2021-11-04",172048.21,172048.21,159395.64,167362.07,17900],["2021-11-05",167295.13,177403.8,160667.59,163680.11,32200],["2021-11-08",167362.07,167362.07,160667.59,166625.68,26000],["2021-11-09",164014.83,166023.18,162675.93,165353.73,19200],["2021-11-10",165353.73,165353.73,162006.49,164550.39,16600],["2021-11-11",164014.83,164014.83,160667.59,161337.04,33100],["2021-11-12",163880.94,163947.89,159998.14,161671.76,46400],["2021-11-15",161203.15,161337.04,156650.9,157989.8,43600],["2021-11-16",155312.0,155312.0,143931.38,143931.38,101500],["2021-11-17",148617.52,148617.52,139245.24,144600.83,69700],["2021-11-18",142793.32,151630.04,141387.48,147211.68,23800],["2021-11-19",151295.31,151630.04,139914.69,146542.23,27500],["2021-11-22",144533.89,145270.28,140249.42,143931.38,21100],["2021-11-23",137906.35,144600.83,137906.35,143931.38,16000],["2021-11-24",143931.38,143931.38,140584.14,140651.09,16600],["2021-11-25",143931.38,160667.59,141856.09,157320.35,52000],["2021-11-26",164014.83,168700.97,159998.14,165353.73,48300],["2021-11-29",164751.22,170709.31,153973.11,170709.31,47500],["2021-11-30",170709.31,177002.13,170709.31,175997.96,45800],["2021-12-01",180349.37,180349.37,167362.07,170039.87,42200],["2021-12-02",172717.66,172717.66,164014.83,164684.28,20600],["2021-12-03",164684.28,184433.0,163680.11,174190.45,64100],["2021-12-06",172717.66,183696.61,167362.07,174056.56,33300],["2021-12-07",168700.97,173989.61,163412.33,167362.07,30800],["2021-12-08",164014.83,164684.28,157320.35,164014.83,28000],["2021-12-09",164014.83,171044.04,158659.24,163278.44,13000],["2021-12-10",159998.14,164014.83,159998.14,160667.59,10300],["2021-12-13",158056.74,162675.93,158056.74,159663.42,28700],["2021-12-14",159663.42,160332.87,155312.0,157320.35,27100],["2021-12-15",157722.02,162675.93,155981.45,160600.65,17800],["2021-12-16",158324.52,160533.7,157387.29,160332.87,7200],["2021-12-17",159328.69,160332.87,158458.41,158659.24,18900],["2021-12-20",157253.4,159328.69,150625.87,151964.76,33500],["2021-12-21",153638.38,153638.38,142592.49,149286.97,44800],["2021-12-22",147948.07,160667.59,145939.73,155981.45,18600],["2021-12-23",159328.69,162006.49,154040.05,158659.24,31500],["2021-12-24",159328.69,159663.42,155312.0,156249.23,11700],["2021-12-27",157320.35,157387.29,154642.56,155981.45,8400],["2021-12-28",157320.35,157320.35,151964.76,152701.16,18500],["2021-12-29",152634.21,153303.66,145939.73,153303.66,32800],["2021-12-30",153303.66,153370.6,148550.58,149286.97,21100],["2021-12-31",150625.87,153973.11,147278.62,149153.08,10400],["2022-01-04",149153.08,151295.31,145939.73,150625.87,26800],["2022-01-05",148617.52,149286.97,146676.12,147278.62,17200],["2022-01-06",147479.46,153303.66,146810.01,148282.8,13900],["2022-01-07",147412.51,149286.97,146274.45,147278.62,29000],["2022-01-10",144801.67,147948.07,144065.27,146609.18,28800],["2022-01-11",146609.18,148818.36,145337.22,147278.62,20700],["2022-01-12",147278.62,147881.13,143261.93,146609.18,22700],["2022-01-13",145939.73,145939.73,143931.38,143998.33,18200],["2022-01-14",137973.29,144935.55,137906.35,143931.38,22300],["2022-01-17",144600.83,146609.18,136567.45,139245.24,22500],["2022-01-18",135228.55,140584.14,130207.69,130207.69,17200],["2022-01-19",132684.65,132684.65,117153.45,122174.31,31800],["2022-01-20",122509.04,125186.83,122509.04,125186.83,11600],["2022-01-21",127195.18,141253.59,127195.18,130542.42,11000],["2022-01-24",125052.94,130542.42,123847.93,123847.93,7900],["2022-01-25",115814.55,125320.72,114140.93,125186.83,7100],["2022-01-26",119831.24,126860.45,119831.24,125588.5,6500],["2022-01-27",124383.49,125186.83,123847.93,124517.38,5500],["2022-01-28",133220.21,133220.21,123847.93,124517.38,5500],["2022-02-07",129806.02,129806.02,125320.72,125387.66,3700],["2022-02-08",125789.33,131814.37,125186.83,127195.18,7200],["2022-02-09",129136.58,129136.58,126391.84,126391.84,5200],["2022-02-10",132282.98,136567.45,129203.52,136500.51,19800],["2022-02-11",139579.97,146609.18,136500.51,145872.78,20000],["2022-02-14",145939.73,151964.76,145136.39,147278.62,17900],["2022-02-15",146876.96,146876.96,141923.04,146475.29,8200],["2022-02-16",143395.82,145939.73,143261.93,145939.73,11500],["2022-02-17",145136.39,145136.39,143998.33,145002.5,4200],["2022-02-18",145404.17,145872.78,144266.11,144667.78,13400],["2022-02-21",148550.58,148550.58,142726.38,144533.89,11200],["2022-02-22",143931.38,145671.95,141588.31,141923.04,3800],["2022-02-23",144868.61,147278.62,142592.49,144600.83,16300],["2022-02-24",146408.34,147278.62,137303.84,145605.0,19900],["2022-02-25",146609.18,146609.18,144600.83,146475.29,10600],["2022-02-28",151964.76,153303.66,146006.67,150224.2,60000],["2022-03-01",148015.02,149220.02,145939.73,147278.62,22400],["2022-03-02",145270.28,145270.28,143864.44,144600.83,16700],["2022-03-03",144065.27,144600.83,140918.87,142927.21,10600],["2022-03-04",141923.04,145939.73,141923.04,145939.73,23600],["2022-03-07",146609.18,146609.18,141454.42,145270.28,15500],["2022-03-08",144600.83,145872.78,141387.48,145872.78,4100],["2022-03-09",143261.93,146609.18,141923.04,146609.18,6500],["2022-03-10",147278.62,165286.78,146274.45,165286.78,101100],["2022-03-11",171981.27,181286.6,171981.27,181286.6,169700],["2022-03-14",184098.28,190792.76,172717.66,180751.04,83500],["2022-03-15",180751.04,184098.28,175395.45,184098.28,27900],["2022-03-16",184767.73,184767.73,178943.53,181420.49,30600],["2022-03-17",180817.98,181018.82,176734.35,180751.04,36100],["2022-03-18",177403.8,179412.14,174926.84,177537.69,32100],["2022-03-21",176064.9,176064.9,167429.02,171512.65,40900],["2022-03-22",171378.76,172048.21,165353.73,168098.47,38300],["2022-03-23",164014.83,166692.62,157320.35,162341.21,36700],["2022-03-24",160667.59,170709.31,160667.59,166023.18,18200],["2022-03-25",167295.13,167295.13,158793.13,163010.66,26800],["2022-03-28",157320.35,157722.02,152701.16,155312.0,20000],["2022-03-29",157989.8,157989.8,154843.39,155044.22,10500],["2022-03-30",153973.11,157989.8,147948.07,156650.9,29200],["2022-03-31",152634.21,172717.66,152634.21,160667.59,17600],["2022-04-01",156383.12,160600.65,156316.18,156316.18,13800],["2022-04-04",159328.69,159328.69,155981.45,156583.96,8500],["2022-04-05",156383.12,157989.8,152701.16,153370.6,19500],["2022-04-06",153303.66,153303.66,148617.52,152634.21,36400],["2022-04-07",147613.35,149286.97,146609.18,147948.07,18600],["2022-04-08",146743.07,153973.11,146743.07,153973.11,4800],["2022-04-12",147412.51,148015.02,144600.83,147278.62,8200],["2022-04-13",143931.38,147613.35,142592.49,147613.35,10200],["2022-04-14",144065.27,149286.97,144065.27,147211.68,4600],["2022-04-15",144266.11,145270.28,141923.04,142592.49,8700],["2022-04-18",147278.62,161337.04,147278.62,151027.53,25900],["2022-04-19",153303.66,153973.11,147948.07,153303.66,12700],["2022-04-20",149889.47,149889.47,142525.54,147948.07,13400],["2022-04-21",145136.39,145136.39,135295.5,136634.4,21400],["2022-04-22",138575.8,140584.14,133889.66,134023.55,19100],["2022-04-25",134224.38,134224.38,120567.64,125454.61,30100],["2022-04-26",120500.69,129672.13,119161.8,129672.13,12300],["2022-04-27",123914.88,127195.18,123847.93,126525.73,3800],["2022-04-28",124852.11,133220.21,124852.11,131881.31,4300],["2022-04-29",133889.66,143931.38,133889.66,140584.14,8600],["2022-05-04",139914.69,140584.14,137571.62,137906.35,6100],["2022-05-05",138374.96,139245.24,133889.66,139245.24,19300],["2022-05-06",132550.76,135898.0,130542.42,135898.0,2500],["2022-05-09",125856.28,130542.42,120500.69,120500.69,17800],["2022-05-10",115814.55,123847.93,115814.55,121237.09,22300],["2022-05-11",121504.86,125186.83,119831.24,125186.83,6300],["2022-05-12",121237.09,121638.75,119228.74,120165.97,10900],["2022-05-13",119161.8,119831.24,107111.73,117822.9,31200],["2022-05-16",117153.45,117822.9,113806.21,113806.21,15000],["2022-05-17",115948.44,117153.45,113806.21,117153.45,24900],["2022-05-18",119831.24,121504.86,115145.11,120500.69,28000],["2022-05-19",114542.6,119429.58,114542.6,117153.45,10300],["2022-05-20",117153.45,119496.52,117153.45,117889.84,2700],["2022-05-23",116484.0,116484.0,112467.31,112534.26,6800],["2022-05-24",113806.21,113806.21,110458.97,112467.31,11100],["2022-05-25",111463.14,113806.21,110458.97,111396.2,19300],["2022-05-26",119831.24,119831.24,109789.52,113739.26,17500],["2022-05-27",113739.26,113806.21,107781.17,111262.31,16500],["2022-05-30",110458.97,112400.37,109789.52,110124.24,2800],["2022-05-31",109789.52,112333.42,109655.63,111797.86,5300],["2022-06-01",110124.24,111797.86,110124.24,110525.91,6500],["2022-06-02",110458.97,110726.75,110124.24,110458.97,6500],["2022-06-03",111797.86,111797.86,109789.52,110458.97,4300],["2022-06-06",107781.17,110525.91,107111.73,107915.06,5400],["2022-06-07",107781.17,107915.06,105772.83,107111.73,8600],["2022-06-08",109053.13,113806.21,107781.17,113806.21,22300],["2022-06-09",109789.52,114475.66,109789.52,113806.21,28500],["2022-06-10",112802.04,121170.14,112802.04,115078.16,15200],["2022-06-13",107111.73,111797.86,107111.73,108115.9,14000],["2022-06-14",107312.56,109120.07,107178.67,107446.45,8400],["2022-06-15",108450.62,108450.62,105772.83,105839.77,10400],["2022-06-16",107111.73,107111.73,105772.83,106241.44,10100],["2022-06-17",103764.49,103764.49,101086.69,102492.53,6700],["2022-06-20",100484.19,103764.49,97070.0,97070.0,7100],["2022-06-21",96400.55,99680.85,93722.76,95731.11,7100],["2022-06-22",96869.17,97070.0,95396.38,95396.38,3800],["2022-06-23",96132.77,96333.61,85689.38,95061.66,4000],["2022-06-24",93722.76,96400.55,93722.76,95061.66,2700],["2022-06-27",98341.95,98408.9,94726.93,97070.0,3300],["2022-06-28",96601.39,99747.8,95998.88,99680.85,6100],["2022-06-29",99078.35,99078.35,96735.28,98074.17,1300],["2022-06-30",97136.95,97136.95,93722.76,95329.44,2700],["2022-07-01",95664.16,97070.0,92450.81,95731.11,2400],["2022-07-04",94392.21,95061.66,93722.76,93722.76,3400],["2022-07-05",93722.76,93722.76,93053.31,93053.31,6100],["2022-07-06",93321.09,93321.09,92450.81,92450.81,3200],["2022-07-07",93722.76,93722.76,84819.1,89371.35,18600],["2022-07-08",86358.83,87429.95,85689.38,87429.95,6000],["2022-07-11",85823.27,86024.11,80333.79,80333.79,20300],["2022-07-12",81003.24,87028.28,78994.9,81672.69,12800],["2022-07-13",81672.69,81672.69,78325.45,78325.45,4300],["2022-07-14",80333.79,80333.79,78994.9,78994.9,4200],["2022-07-15",79664.35,84952.99,70559.85,70760.68,17400],["2022-07-18",72300.42,74576.54,68953.17,69154.01,7300],["2022-07-19",68149.84,70626.79,66944.83,69622.62,10800],["2022-07-20",73505.42,73505.42,68283.73,70292.07,7600],["2022-07-21",68283.73,70292.07,68283.73,69622.62,4400],["2022-07-22",70225.13,70292.07,68283.73,68283.73,13600],["2022-07-25",68752.34,69287.9,67011.77,69220.95,3000],["2022-07-26",69555.68,70292.07,68953.17,70292.07,6700],["2022-07-27",70225.13,70225.13,68350.67,69756.51,2300],["2022-07-28",69957.35,70292.07,69287.9,70091.24,10400],["2022-07-29",70626.79,74911.26,63128.97,70961.52,22900],["2022-08-01",70359.02,71630.97,70359.02,71630.97,5300],["2022-08-02",74107.93,80333.79,74107.93,77656.0,12900],["2022-08-03",74710.43,78124.62,74710.43,75647.66,4600],["2022-08-04",76317.11,76919.61,74978.21,76919.61,4700],["2022-08-05",75647.66,77656.0,75647.66,76785.72,6100],["2022-08-08",76852.66,77321.28,76852.66,77053.5,7600],["2022-08-09",77120.44,78325.45,77120.44,78325.45,1500],["2022-08-10",76651.83,79530.46,76584.88,78994.9,6300],["2022-08-11",79195.73,79195.73,78191.56,78191.56,700],["2022-08-12",67614.28,84216.6,67614.28,76384.05,500],["2022-08-15",77120.44,78526.28,77120.44,77187.39,12400],["2022-08-16",76651.83,77656.0,76317.11,77656.0,4000],["2022-08-17",76651.83,76651.83,76384.05,76450.99,4600],["2022-08-18",76317.11,76384.05,76317.11,76317.11,2200],["2022-08-19",76384.05,76450.99,76384.05,76384.05,7400],["2022-08-22",76384.05,76384.05,75647.66,75714.6,10300],["2022-08-23",75647.66,76250.16,75446.82,76250.16,4300],["2022-08-24",76852.66,76986.55,75714.6,76651.83,5200],["2022-08-25",76317.11,76651.83,75982.38,76651.83,1200],["2022-08-26",74442.65,76384.05,74442.65,76384.05,2000],["2022-08-29",73706.26,75647.66,73639.31,75647.66,1700],["2022-08-30",74308.76,75647.66,74308.76,75647.66,1300],["2022-08-31",75312.93,75647.66,75312.93,75647.66,3300],["2022-09-05",75647.66,76317.11,75379.88,76250.16,3900],["2022-09-06",75045.15,75982.38,75045.15,75982.38,600],["2022-09-07",85354.66,85354.66,72300.42,76919.61,5100],["2022-09-08",75179.04,76986.55,74978.21,76986.55,3600],["2022-09-09",78994.9,78994.9,75647.66,77589.06,2200],["2022-09-12",75112.1,76250.16,71630.97,76250.16,1500],["2022-09-13",73773.2,76317.11,73773.2,74844.32,3600],["2022-09-14",76049.33,76049.33,76049.33,76049.33,100],["2022-09-15",75647.66,75647.66,75647.66,75647.66,2600],["2022-09-16",76183.22,76317.11,76183.22,76250.16,1300],["2022-09-19",76049.33,76183.22,71831.8,71831.8,700],["2022-09-20",75179.04,75647.66,75179.04,75647.66,400],["2022-09-21",71965.69,75312.93,71965.69,75245.99,1200],["2022-09-22",73572.37,75647.66,73572.37,75647.66,400],["2022-09-23",74308.76,75379.88,72969.86,72969.86,2100],["2022-09-26",73840.15,73840.15,68417.62,70292.07,3500],["2022-09-27",71630.97,71630.97,68551.5,71296.24,400],["2022-09-28",67681.22,70961.52,66342.33,67614.28,3200],["2022-09-29",68350.67,69622.62,68350.67,68819.28,4200],["2022-09-30",66944.83,68283.73,66944.83,68283.73,6800],["2022-10-03",66944.83,66944.83,62928.14,62928.14,4700],["2022-10-04",64936.48,64936.48,61589.24,62258.69,2200],["2022-10-05",66208.44,66275.38,61589.24,63530.64,4200],["2022-10-06",64400.93,64400.93,56903.1,56903.1,4000],["2022-10-07",53823.64,54894.76,53221.14,53689.75,12900],["2022-10-10",54225.31,55564.21,54225.31,55564.21,700],["2022-10-11",57304.77,57304.77,50878.07,52886.41,4600],["2022-10-12",52886.41,54827.82,51614.46,52886.41,2800],["2022-10-13",59112.28,59112.28,53622.81,53622.81,2600],["2022-10-14",54225.31,55898.93,54225.31,54894.76,3700],["2022-10-17",57438.66,57438.66,54760.87,56099.77,2500],["2022-10-18",55296.43,56836.16,55229.48,56233.66,2800],["2022-10-19",56903.1,56903.1,55564.21,55898.93,4500],["2022-10-20",59513.95,59513.95,59513.95,59513.95,100],["2022-10-21",55296.43,55296.43,53555.86,53555.86,700],["2022-10-24",55229.48,55229.48,51011.96,51011.96,6700],["2022-10-25",51212.79,52083.08,46861.38,50878.07,13500],["2022-10-26",50141.68,50141.68,47196.1,47196.1,1900],["2022-10-27",50208.62,50878.07,49873.9,50878.07,1700],["2022-10-28",55765.04,55765.04,47932.5,52752.53,3900],["2022-10-31",50543.35,53421.97,47396.94,50543.35,1800],["2022-11-01",49940.84,51413.63,49940.84,50811.13,1100],["2022-11-02",50275.57,50878.07,50275.57,50878.07,500],["2022-11-03",49539.17,49539.17,48869.73,48869.73,600],["2022-11-04",46861.38,48869.73,46861.38,48869.73,4700],["2022-11-07",45254.7,45522.48,40166.9,40166.9,18800],["2022-11-08",44853.04,44853.04,37489.1,40836.35,10700],["2022-11-09",40233.84,44919.98,40233.84,43447.19,5700],["2022-11-10",40836.35,40836.35,38158.55,38828.0,6700],["2022-11-11",38158.55,39363.56,36819.66,38627.17,9700],["2022-11-14",37489.1,37489.1,33405.47,34141.86,25900],["2022-11-15",34811.31,34811.31,32133.52,32736.02,30100],["2022-11-16",32133.52,37556.05,28786.28,37556.05,12000],["2022-11-17",34141.86,37556.05,34141.86,37489.1,6100],["2022-11-18",37355.21,38761.06,36150.21,37489.1,5500],["2022-11-21",37355.21,39832.17,37355.21,39430.5,3000],["2022-11-22",39497.45,40099.95,38158.55,38694.11,3300],["2022-11-23",39162.73,39497.45,36886.6,38761.06,1900],["2022-11-24",36886.6,38493.28,36150.21,38493.28,4000],["2022-11-25",36752.71,38493.28,36752.71,38359.39,4300],["2022-11-28",39162.73,42978.58,39162.73,40769.4,6400],["2022-11-29",46191.93,46191.93,42844.69,44183.59,5000],["2022-11-30",45522.48,48468.06,45522.48,47263.05,9900],["2022-12-01",48735.84,53823.64,48735.84,50878.07,14100],["2022-12-02",51748.35,53221.14,51547.52,52618.64,6600],["2022-12-05",53555.86,53555.86,48601.95,48601.95,12300],["2022-12-06",50342.51,50342.51,44919.98,45857.21,12000],["2022-12-07",46727.49,46727.49,41639.68,43380.25,10800],["2022-12-08",43514.14,46058.04,42509.97,43514.14,8100],["2022-12-09",44853.04,44853.04,41505.79,41505.79,3300],["2022-12-12",43915.81,46459.71,42978.58,43045.53,6400],["2022-12-13",42844.69,43447.19,42175.24,43447.19,12100],["2022-12-14",42911.64,44786.09,42643.86,44786.09,7800],["2022-12-15",42844.69,44719.15,42844.69,44719.15,5400],["2022-12-16",43313.3,45455.54,43045.53,45388.59,2900],["2022-12-19",44919.98,46727.49,44919.98,46191.93,1900],["2022-12-20",42844.69,42844.69,41907.46,42509.97,5800],["2022-12-21",43447.19,44853.04,42509.97,44451.37,3100],["2022-12-22",44183.59,44183.59,43581.08,44183.59,1300],["2022-12-23",42911.64,44183.59,42844.69,43179.41,7200],["2022-12-26",42844.69,42844.69,40836.35,40836.35,7000],["2022-12-27",41371.9,43313.3,41371.9,42844.69,1900],["2022-12-28",43447.19,43447.19,41974.41,42175.24,1900],["2022-12-29",42309.13,43514.14,42175.24,43514.14,4300],["2022-12-30",44786.09,44786.09,44786.09,44786.09,200],["2023-01-03",43514.14,43514.14,42911.64,42911.64,6400],["2023-01-04",43514.14,43848.86,43514.14,43848.86,1700],["2023-01-05",42509.97,43648.03,42175.24,42175.24,5800],["2023-01-06",42844.69,46727.49,42844.69,46727.49,2300],["2023-01-09",45790.26,45857.21,43514.14,43514.14,1300],["2023-01-10",43514.14,44518.31,42844.69,42911.64,2900],["2023-01-11",43179.41,45053.87,43045.53,43045.53,4600],["2023-01-12",43045.53,43179.41,42844.69,43179.41,2400],["2023-01-13",48200.28,48200.28,42844.69,42978.58,7500],["2023-01-16",46660.55,46727.49,46660.55,46727.49,1200],["2023-01-17",43514.14,43514.14,42576.91,42710.8,1100],["2023-01-18",43848.86,44719.15,43848.86,44719.15,3800],["2023-01-19",44652.2,45455.54,44585.26,45455.54,1900],["2023-01-27",45522.48,45522.48,44719.15,44853.04,3100],["2023-01-30",46861.38,46861.38,44317.48,45924.15,1100],["2023-01-31",45857.21,46191.93,45857.21,46191.93,1600],["2023-02-01",46794.44,47530.83,44183.59,44183.59,3800],["2023-02-02",45991.1,45991.1,45991.1,45991.1,0],["2023-02-03",45522.48,45522.48,45522.48,45522.48,6700],["2023-02-06",45522.48,46191.93,45522.48,45522.48,3900],["2023-02-07",45857.21,45857.21,45522.48,45857.21,9700],["2023-02-08",45589.43,45589.43,45522.48,45522.48,3100],["2023-02-09",44317.48,46794.44,44317.48,46058.04,2600],["2023-02-10",45455.54,45522.48,44183.59,45522.48,2300],["2023-02-13",44183.59,44183.59,43179.41,43313.3,4300],["2023-02-14",43246.36,43246.36,43179.41,43179.41,700],["2023-02-15",43179.41,45522.48,43179.41,44183.59,17000],["2023-02-16",45455.54,45455.54,45187.76,45187.76,1300],["2023-02-17",45656.37,45656.37,43648.03,43648.03,400],["2023-02-20",48869.73,48869.73,44719.15,44719.15,5700],["2023-02-21",45053.87,46459.71,45053.87,46459.71,2700],["2023-02-22",43648.03,45723.32,43648.03,43648.03,4800],["2023-02-23",43581.08,45388.59,43581.08,45388.59,1500],["2023-02-24",43714.97,43714.97,43714.97,43714.97,100],["2023-02-27",43514.14,44786.09,42844.69,44786.09,1300],["2023-02-28",45522.48,45522.48,43848.86,43848.86,300],["2023-03-01",43514.14,45790.26,43514.14,45790.26,6400],["2023-03-02",44518.31,44652.2,44183.59,44652.2,3900],["2023-03-03",44317.48,45455.54,43514.14,45455.54,2800],["2023-03-06",44317.48,48200.28,44317.48,44853.04,2600],["2023-03-07",46526.66,46526.66,46526.66,46526.66,300],["2023-03-08",46794.44,46794.44,44585.26,44585.26,500],["2023-03-09",44919.98,46191.93,44853.04,45522.48,2700],["2023-03-10",45522.48,45857.21,45254.7,45723.32,6100],["2023-03-13",45321.65,45522.48,45321.65,45522.48,2800],["2023-03-14",45857.21,50007.79,44853.04,44986.93,1100],["2023-03-15",46191.93,46191.93,44853.04,46124.99,5100],["2023-03-16",44853.04,44853.04,44853.04,44853.04,500],["2023-03-17",44518.31,44853.04,44518.31,44853.04,800],["2023-03-20",44853.04,46058.04,44183.59,44183.59,5300],["2023-03-21",44786.09,44786.09,44183.59,44384.42,2900],["2023-03-22",47196.1,47196.1,47196.1,47196.1,300],["2023-03-23",47196.1,47196.1,47196.1,47196.1,0],["2023-03-24",44919.98,44919.98,44919.98,44919.98,800],["2023-03-27",45053.87,45120.81,45053.87,45120.81,600],["2023-03-28",45991.1,45991.1,45187.76,45187.76,600],["2023-03-29",45522.48,45522.48,45388.59,45388.59,4200],["2023-03-30",45321.65,45723.32,45321.65,45723.32,700],["2023-03-31",45857.21,46191.93,45589.43,46191.93,5800],["2023-04-03",45656.37,48133.33,45656.37,47530.83,1200],["2023-04-04",46526.66,46526.66,46526.66,46526.66,0],["2023-04-05",47196.1,48802.78,47196.1,47530.83,1100],["2023-04-06",48936.67,48936.67,48802.78,48869.73,300],["2023-04-07",48535.0,48535.0,48535.0,48535.0,200],["2023-04-10",49472.23,49472.23,46928.33,46928.33,400],["2023-04-11",46861.38,48200.28,44250.53,48200.28,3500],["2023-04-12",45857.21,49539.17,45857.21,49539.17,12100],["2023-04-13",48535.0,50208.62,46191.93,48936.67,21200],["2023-04-14",50208.62,50208.62,48200.28,48200.28,1700],["2023-04-17",48601.95,48601.95,45991.1,46861.38,5600],["2023-04-18",46861.38,46861.38,46861.38,46861.38,400],["2023-04-19",50141.68,50208.62,49940.84,49940.84,900],["2023-04-20",49940.84,49940.84,48869.73,48869.73,900],["2023-04-21",48869.73,48869.73,48802.78,48869.73,8400],["2023-04-24",47530.83,50141.68,46861.38,49472.23,3400],["2023-04-25",47530.83,48735.84,47396.94,48735.84,6900],["2023-04-26",47463.88,49405.28,47463.88,49405.28,500],["2023-04-27",48601.95,49873.9,47196.1,49873.9,2900],["2023-04-28",46861.38,49472.23,46861.38,49472.23,600],["2023-05-04",48200.28,50208.62,47196.1,50208.62,2900],["2023-05-05",50141.68,50208.62,49204.45,50208.62,700],["2023-05-08",49539.17,50208.62,48200.28,50208.62,7900],["2023-05-09",49472.23,52083.08,49472.23,52083.08,1300],["2023-05-10",50744.18,52150.02,50744.18,52150.02,1700],["2023-05-11",51145.85,53555.86,51078.9,53555.86,7900],["2023-05-12",56233.66,56233.66,55229.48,56233.66,3600],["2023-05-15",61254.52,64534.82,61254.52,64534.82,8800],["2023-05-16",64267.04,72969.86,64267.04,72969.86,14500],["2023-05-17",82810.75,82810.75,82810.75,82810.75,12600],["2023-05-18",95195.55,95195.55,88367.17,95195.55,78600],["2023-05-19",107111.73,107111.73,93722.76,96400.55,29100],["2023-05-22",101890.03,103764.49,88367.17,88634.95,35400],["2023-05-23",90040.8,90040.8,82342.14,85689.38,24000],["2023-05-24",84819.1,92383.86,84819.1,84819.1,17800],["2023-05-25",87028.28,89706.07,83011.59,84350.48,14800],["2023-05-26",73706.26,81739.64,73706.26,75179.04,37200],["2023-05-29",74375.71,74375.71,67011.77,68618.45,59000],["2023-05-30",73371.53,80132.96,70359.02,80132.96,35400],["2023-05-31",84417.43,90241.63,81003.24,82409.08,41200],["2023-06-01",83681.04,86961.33,77656.0,81471.86,10900],["2023-06-02",80132.96,80132.96,76384.05,78994.9,15500],["2023-06-05",78994.9,78994.9,75647.66,78526.28,11700],["2023-06-06",80333.79,80333.79,76317.11,76718.77,14300],["2023-06-07",76517.94,78994.9,76317.11,76986.55,11700],["2023-06-08",76986.55,78325.45,76317.11,77923.78,11900],["2023-06-09",76986.55,79463.51,76986.55,78325.45,4200],["2023-06-12",77187.39,78861.01,76651.83,77656.0,3700],["2023-06-13",76718.77,77053.5,75714.6,76651.83,10100],["2023-06-14",76317.11,78994.9,76317.11,77589.06,9400],["2023-06-15",76317.11,77120.44,75647.66,75647.66,8500],["2023-06-16",75580.71,76919.61,75245.99,75580.71,9200],["2023-06-19",75312.93,75312.93,74241.82,74241.82,7000],["2023-06-20",72969.86,75580.71,72300.42,74978.21,6800],["2023-06-21",73639.31,74777.37,72969.86,74777.37,5300],["2023-06-22",75647.66,75982.38,74040.98,75915.44,3500],["2023-06-23",72969.86,76183.22,72969.86,76183.22,2500],["2023-06-26",77656.0,77656.0,74643.48,75045.15,5700],["2023-06-27",76986.55,77589.06,76317.11,76986.55,5000],["2023-06-28",79262.68,87028.28,78994.9,86224.94,8100],["2023-06-29",86358.83,92383.86,86024.11,89371.35,10700],["2023-06-30",91580.53,91580.53,82542.97,85689.38,8200],["2023-07-03",85957.16,85957.16,78994.9,79731.29,5300],["2023-07-04",85622.44,85689.38,80400.74,83547.15,2000],["2023-07-05",81003.24,84015.76,80333.79,83681.04,4700],["2023-07-06",83011.59,83011.59,81337.97,81672.69,1600],["2023-07-07",81070.19,83681.04,81003.24,81271.02,4000],["2023-07-10",81672.69,83011.59,80333.79,80333.79,8500],["2023-07-11",80869.35,81003.24,80066.02,80936.3,2100],["2023-07-12",82944.64,82944.64,80333.79,82275.19,5500],["2023-07-13",80534.63,81605.75,80333.79,81605.75,4500],["2023-07-14",80668.52,80668.52,79664.35,80333.79,4800],["2023-07-17",82609.92,82609.92,80400.74,81672.69,3800],["2023-07-18",81538.8,82342.14,81003.24,81337.97,4100],["2023-07-19",80534.63,80668.52,80333.79,80333.79,6000],["2023-07-20",80534.63,81003.24,80333.79,80333.79,1900],["2023-07-21",81672.69,85354.66,81672.69,83681.04,8700],["2023-07-24",85220.77,87028.28,84082.71,85689.38,11900],["2023-07-25",85354.66,85354.66,84350.48,84551.32,7400],["2023-07-26",84886.04,85689.38,84886.04,85689.38,3700],["2023-07-27",85220.77,86024.11,83814.93,84350.48,3400],["2023-07-28",85622.44,86961.33,84819.1,86961.33,7200],["2023-07-31",87028.28,90241.63,86358.83,90040.8,17700],["2023-08-01",92049.14,95061.66,89706.07,91714.42,15700],["2023-08-02",93388.04,93722.76,89572.18,93053.31,5900],["2023-08-03",93053.31,93053.31,88367.17,88501.06,7400],["2023-08-04",91044.97,91044.97,89371.35,91044.97,3000],["2023-08-07",90442.46,90442.46,86091.05,87363.0,6200],["2023-08-08",90308.57,90308.57,85689.38,88634.95,700],["2023-08-09",87028.28,87028.28,84350.48,84350.48,2000],["2023-08-10",85019.93,86291.88,84350.48,85019.93,3000],["2023-08-11",84886.04,90375.52,84484.37,90375.52,5900],["2023-08-14",85555.49,86358.83,85488.55,85488.55,5000],["2023-08-15",85756.33,88367.17,85689.38,85756.33,1100],["2023-08-16",85354.66,88367.17,85354.66,88367.17,4800],["2023-08-17",86961.33,87697.73,86425.77,86425.77,2300],["2023-08-18",84484.37,84484.37,80668.52,82810.75,12100],["2023-08-21",81003.24,83681.04,76986.55,82877.7,10500],["2023-08-22",81672.69,82676.86,81003.24,81003.24,13300],["2023-08-23",84350.48,87028.28,82542.97,86358.83,5100],["2023-08-24",83681.04,83681.04,83011.59,83145.48,7000],["2023-08-25",83011.59,84216.6,83011.59,83681.04,1400],["2023-08-28",83681.04,83681.04,82342.14,83011.59,7700],["2023-08-29",82944.64,83614.09,81672.69,82944.64,5400],["2023-08-30",82476.03,84886.04,82342.14,82342.14,2400],["2023-08-31",82409.08,84350.48,82409.08,83681.04,4300],["2023-09-05",84350.48,84350.48,83011.59,83681.04,4500],["2023-09-06",90375.52,90643.3,84819.1,84819.1,12100],["2023-09-07",84350.48,87028.28,84082.71,85689.38,4900],["2023-09-08",85354.66,86358.83,85354.66,85354.66,6600],["2023-09-11",86024.11,86024.11,85019.93,85354.66,16100],["2023-09-12",85823.27,88032.45,85689.38,87296.06,15000],["2023-09-13",87028.28,87965.51,86760.5,87697.73,13200],["2023-09-14",87028.28,87028.28,85019.93,85019.93,3800],["2023-09-15",84350.48,84350.48,81672.69,82007.42,13700],["2023-09-18",83279.37,83279.37,80936.3,80936.3,9200],["2023-09-19",82476.03,84685.21,81672.69,81739.64,8900],["2023-09-20",84216.6,84216.6,80333.79,83614.09,18000],["2023-09-21",85689.38,86358.83,82877.7,84952.99,17500],["2023-09-22",85622.44,85622.44,81337.97,82342.14,8500],["2023-09-25",82342.14,86693.55,82342.14,84551.32,33600],["2023-09-26",84618.26,84618.26,82476.03,84551.32,16400],["2023-09-27",82409.08,82409.08,78994.9,81337.97,17500],["2023-09-28",81337.97,83547.15,79128.79,83547.15,2800],["2023-09-29",81137.13,83346.31,81137.13,82743.81,11300],["2023-10-02",82944.64,83346.31,81672.69,83346.31,6400],["2023-10-03",81672.69,83681.04,80400.74,82275.19,14600],["2023-10-04",81404.91,82342.14,81003.24,82275.19,4500],["2023-10-05",70225.13,83011.59,70225.13,80333.79,7600],["2023-10-06",79664.35,79999.07,77789.89,79664.35,6700],["2023-10-09",79128.79,81605.75,79128.79,80735.46,4900],["2023-10-10",80534.63,81003.24,79664.35,81003.24,2700],["2023-10-11",82007.42,82342.14,80735.46,80735.46,3700],["2023-10-12",81538.8,81538.8,80333.79,81003.24,5000],["2023-10-13",80333.79,81337.97,79664.35,81337.97,2300],["2023-10-16",80066.02,80601.57,79664.35,80601.57,5100],["2023-10-17",80869.35,80869.35,79999.07,79999.07,1100],["2023-10-18",78325.45,79999.07,77053.5,78325.45,3500],["2023-10-19",77990.73,79329.62,75647.66,79329.62,6300],["2023-10-20",78927.95,80199.91,74308.76,80199.91,14100],["2023-10-23",80333.79,81003.24,77656.0,79664.35,3400],["2023-10-24",80936.3,81672.69,78325.45,78927.95,7100],["2023-10-25",78325.45,80668.52,76986.55,79262.68,13500],["2023-10-26",76651.83,78660.17,70292.07,74576.54,14900],["2023-10-27",74308.76,76986.55,72969.86,76317.11,6800],["2023-10-30",75915.44,76183.22,70292.07,74844.32,5900],["2023-10-31",75112.1,75513.77,71028.46,74911.26,4200],["2023-11-01",76986.55,76986.55,75848.49,76317.11,1500],["2023-11-02",73639.31,75915.44,72969.86,75647.66,7000],["2023-11-03",77656.0,77656.0,73773.2,76651.83,5500],["2023-11-06",79999.07,80333.79,74978.21,76317.11,2800],["2023-11-07",78994.9,78994.9,75312.93,77923.78,2300],["2023-11-08",77388.22,78258.51,74308.76,77722.95,25700],["2023-11-09",78593.23,78994.9,76986.55,77388.22,6700],["2023-11-10",77656.0,78593.23,76183.22,78325.45,11900],["2023-11-13",79664.35,79664.35,76718.77,76785.72,2100],["2023-11-14",76986.55,78258.51,76986.55,78258.51,7600],["2023-11-15",79664.35,79664.35,78325.45,78325.45,2200],["2023-11-16",79597.4,79597.4,77990.73,77990.73,600],["2023-11-17",77722.95,77722.95,75312.93,77321.28,5500],["2023-11-20",79597.4,79597.4,75312.93,77923.78,700],["2023-11-21",75647.66,76852.66,75647.66,75848.49,2200],["2023-11-22",77589.06,77589.06,75714.6,76986.55,1800],["2023-11-23",76919.61,77321.28,76317.11,76317.11,1200],["2023-11-24",74978.21,76317.11,73639.31,74643.48,8500],["2023-11-27",75647.66,75647.66,73974.04,74308.76,1400],["2023-11-28",73639.31,76718.77,73639.31,76718.77,14200],["2023-11-29",75379.88,78994.9,75379.88,78258.51,5800],["2023-11-30",77923.78,80333.79,77923.78,80132.96,7700],["2023-12-01",81605.75,90911.08,81605.75,83681.04,18100],["2023-12-04",85689.38,87697.73,82676.86,84350.48,17600],["2023-12-05",85689.38,85689.38,81003.24,83011.59,13400],["2023-12-06",86693.55,86693.55,77388.22,78994.9,15300],["2023-12-07",79061.84,79664.35,77656.0,79329.62,10300],["2023-12-08",78593.23,78593.23,77388.22,77656.0,1600],["2023-12-11",77321.28,78325.45,76986.55,76986.55,9700],["2023-12-12",75982.38,77388.22,75848.49,77388.22,2000],["2023-12-13",77120.44,78258.51,76986.55,77187.39,3100],["2023-12-14",77254.33,78861.01,76450.99,78191.56,10100],["2023-12-15",77053.5,77053.5,74978.21,76317.11,8000],["2023-12-18",75848.49,76317.11,75647.66,75647.66,8300],["2023-12-19",75446.82,76183.22,73639.31,75982.38,7000],["2023-12-20",75179.04,75179.04,73974.04,75179.04,7100],["2023-12-21",74710.43,75647.66,74308.76,74978.21,2700],["2023-12-22",75179.04,75647.66,74509.59,75647.66,4600],["2023-12-25",73304.59,75580.71,73304.59,74308.76,8800],["2023-12-26",73773.2,75112.1,73639.31,74643.48,10500],["2023-12-27",74911.26,75513.77,73773.2,73840.15,9000],["2023-12-28",73840.15,74308.76,73639.31,73974.04,12100],["2023-12-29",73639.31,73773.2,73170.7,73170.7,4600],["2024-01-02",73438.48,75245.99,72635.14,74576.54,7500],["2024-01-03",73639.31,73639.31,72635.14,73371.53,7500],["2024-01-04",73639.31,75647.66,73304.59,75647.66,2700],["2024-01-05",73639.31,74911.26,73639.31,74911.26,3000],["2024-01-08",74978.21,74978.21,73639.31,74576.54,5600],["2024-01-09",74643.48,74844.32,73840.15,74710.43,2500],["2024-01-10",74576.54,76785.72,74576.54,76250.16,3400],["2024-01-11",74978.21,75580.71,74710.43,75446.82,2900],["2024-01-12",74375.71,75245.99,74375.71,75112.1,5900],["2024-01-15",74978.21,75513.77,74710.43,75312.93,4200],["2024-01-16",75045.15,75513.77,74978.21,75513.77,3700],["2024-01-17",75245.99,76049.33,75245.99,75982.38,4700],["2024-01-18",75982.38,75982.38,75245.99,75781.55,5200],["2024-01-19",76116.27,76116.27,75045.15,75446.82,1900],["2024-01-22",75848.49,78191.56,75848.49,78191.56,14400],["2024-01-23",86693.55,86693.55,77656.0,82944.64,14000],["2024-01-24",80668.52,86961.33,80400.74,86291.88,39300],["2024-01-25",87028.28,95865.0,87028.28,95865.0,44300],["2024-01-26",109521.74,109521.74,95731.11,101421.42,135300],["2024-01-29",100417.24,104366.99,90375.52,95396.38,41900],["2024-01-30",94659.99,98074.17,93053.31,96400.55,24200],["2024-01-31",97404.73,106442.28,97404.73,103764.49,47800],["2024-02-01",101756.14,101756.14,97739.45,100417.24,33800],["2024-02-02",100417.24,100417.24,94258.32,96534.44,16800],["2024-02-05",93722.76,95731.11,87028.28,87697.73,56400],["2024-02-06",90509.41,98408.9,90040.8,94392.21,30300],["2024-02-07",94392.21,98408.9,94392.21,97070.0,11500],["2024-02-15",95128.6,98743.62,95128.6,97404.73,6500],["2024-02-16",97739.45,97739.45,95865.0,96869.17,6300],["2024-02-19",95798.05,95798.05,93789.71,94258.32,14500],["2024-02-20",94726.93,101756.14,94726.93,99145.29,25300],["2024-02-21",99413.07,99747.8,98208.06,99078.35,5900],["2024-02-22",99078.35,99078.35,96065.83,96735.28,13600],["2024-02-23",97136.95,97136.95,96266.66,97070.0,13300],["2024-02-26",97070.0,102425.59,97070.0,102358.64,17900],["2024-02-27",101086.69,103764.49,101086.69,102358.64,8100],["2024-02-28",103095.04,103228.93,101086.69,101555.31,3400],["2024-02-29",102224.75,102224.75,97806.4,100350.3,19300],["2024-03-01",99948.63,101086.69,99078.35,99747.8,7600],["2024-03-04",99881.69,102425.59,99747.8,100417.24,11300],["2024-03-05",100417.24,100417.24,98408.9,98609.73,11300],["2024-03-06",98944.46,99011.4,97404.73,97538.62,9500],["2024-03-07",97739.45,97739.45,95128.6,97605.56,5600],["2024-03-08",96869.17,99613.91,96869.17,99078.35,8000],["2024-03-11",99680.85,111797.86,99680.85,103095.04,26900],["2024-03-12",103630.6,107111.73,103563.65,105772.83,19900],["2024-03-13",105772.83,120835.42,105772.83,120835.42,54300],["2024-03-14",130542.42,134492.16,124517.38,129739.08,48500],["2024-03-15",129739.08,130207.69,124852.11,127195.18,26600],["2024-03-18",127195.18,127195.18,120500.69,125856.28,43100],["2024-03-19",127195.18,127195.18,121638.75,125119.89,5900],["2024-03-20",123847.93,123847.93,121839.59,121839.59,10800],["2024-03-21",122308.2,125186.83,120500.69,122843.76,10900],["2024-03-22",122509.04,126525.73,121839.59,123847.93,16300],["2024-03-25",126860.45,142257.76,126525.73,141789.15,92600],["2024-03-26",141253.59,147278.62,139245.24,141253.59,42000],["2024-03-27",142592.49,143931.38,139579.97,141253.59,16400],["2024-03-28",138040.24,141655.26,134759.94,138575.8,23500],["2024-03-29",137303.84,141186.64,137303.84,140584.14,12900],["2024-04-01",141454.42,141454.42,138241.07,138575.8,20200],["2024-04-02",136433.56,138508.85,131211.87,134224.38,26400],["2024-04-03",133889.66,137303.84,133889.66,135831.06,28000],["2024-04-04",133889.66,136567.45,132550.76,135831.06,13100],["2024-04-05",134559.11,135161.61,133220.21,134559.11,9900],["2024-04-08",134090.49,134090.49,131881.31,133220.21,12400],["2024-04-09",132550.76,133019.38,130542.42,132952.43,13000],["2024-04-10",136366.62,136366.62,130542.42,132282.98,13600],["2024-04-11",130542.42,132483.82,129872.97,131881.31,5600],["2024-04-12",131479.64,133822.71,131211.87,133822.71,5900],["2024-04-15",132550.76,133889.66,120500.69,127128.23,17400],["2024-04-16",127195.18,130475.47,123245.43,127195.18,9700],["2024-04-17",129203.52,129203.52,124316.55,128266.29,7300],["2024-04-19",123847.93,126726.56,117287.34,122776.82,14500],["2024-04-22",122642.93,127195.18,122642.93,127128.23,15300],["2024-04-23",129203.52,141923.04,127396.01,136768.29,26600],["2024-04-24",137906.35,137906.35,133153.27,137906.35,9200],["2024-04-25",136567.45,136567.45,132550.76,136433.56,7000],["2024-04-26",136567.45,143931.38,136567.45,140584.14,22100],["2024-05-02",147278.62,162006.49,147278.62,156517.01,49800],["2024-05-03",164952.06,164952.06,155445.89,157722.02,21500],["2024-05-06",158993.97,167362.07,158993.97,162341.21,14100],["2024-05-07",161002.31,162006.49,156650.9,160533.7,16400],["2024-05-08",160600.65,160667.59,156717.84,160667.59,32800],["2024-05-09",158793.13,162006.49,155312.0,159864.25,11100],["2024-05-10",160265.92,160265.92,152634.21,155981.45,6800],["2024-05-13",154977.28,155981.45,151696.98,153303.66,9300],["2024-05-14",153638.38,153772.27,147211.68,147211.68,13100],["2024-05-15",149286.97,149755.58,146609.18,149755.58,9100],["2024-05-16",155245.06,155245.06,149086.13,149420.86,4800],["2024-05-17",152634.21,152634.21,149956.42,151295.31,6200],["2024-05-20",151228.37,154307.83,151161.42,151228.37,8400],["2024-05-21",148751.41,150960.59,148751.41,150625.87,1400],["2024-05-22",151027.53,151295.31,149286.97,149688.64,11600],["2024-05-23",149286.97,150157.25,147278.62,149889.47,5500],["2024-05-24",148215.85,150224.2,140584.14,141923.04,21400],["2024-05-27",140651.09,144600.83,136098.84,144600.83,11400],["2024-05-28",143931.38,143931.38,140584.14,143931.38,11000],["2024-05-29",142123.87,144600.83,142123.87,143663.6,7300],["2024-05-30",142592.49,145939.73,138241.07,143194.99,10300],["2024-05-31",143261.93,153303.66,143261.93,149621.69,13700],["2024-06-03",150625.87,159998.14,149286.97,153906.16,17000],["2024-06-04",153973.11,158659.24,147948.07,149956.42,8700],["2024-06-05",150625.87,151295.31,147278.62,147345.57,6300],["2024-06-06",149889.47,150625.87,145939.73,146006.67,6400],["2024-06-07",147948.07,150291.14,144065.27,148550.58,3300],["2024-06-10",149889.47,155981.45,149889.47,153906.16,13400],["2024-06-11",152768.1,153303.66,150224.2,150224.2,8000],["2024-06-12",150023.36,150023.36,146943.9,147948.07,17500],["2024-06-13",147948.07,148617.52,145939.73,147680.29,13900],["2024-06-14",146006.67,148617.52,139780.8,142592.49,19500],["2024-06-17",141253.59,144266.11,141253.59,144266.11,6600],["2024-06-18",142659.43,142659.43,140584.14,142525.54,6100],["2024-06-19",140918.87,141923.04,139914.69,141588.31,2700],["2024-06-20",141253.59,143128.04,139245.24,143128.04,4600],["2024-06-21",139513.02,140584.14,139513.02,139780.8,4100],["2024-06-24",139914.69,139914.69,133889.66,135295.5,9900],["2024-06-25",134559.11,139245.24,134559.11,136232.73,3000],["2024-06-26",137236.9,139245.24,136567.45,139245.24,3600],["2024-06-27",141253.59,141253.59,139379.13,139379.13,2200],["2024-06-28",138575.8,140450.25,133889.66,139245.24,11900],["2024-07-01",135496.33,139245.24,135496.33,138843.58,1700],["2024-07-02",139044.41,145203.33,138910.52,141923.04,5500],["2024-07-03",140784.98,144266.11,140784.98,141320.53,6300],["2024-07-04",136634.4,145671.95,136634.4,142927.21,15800],["2024-07-05",140651.09,141923.04,140651.09,141052.75,3700],["2024-07-08",145939.73,145939.73,141923.04,142994.15,4900],["2024-07-09",143931.38,143931.38,142726.38,143931.38,7800],["2024-07-10",143261.93,147278.62,143261.93,145939.73,15700],["2024-07-11",145939.73,147278.62,144065.27,145805.84,4600],["2024-07-12",137236.9,146542.23,137236.9,145270.28,3500],["2024-07-15",146609.18,146609.18,141253.59,142592.49,3500],["2024-07-16",143663.6,144600.83,143261.93,143596.66,2600],["2024-07-17",143931.38,143931.38,139646.91,143931.38,8600],["2024-07-18",142726.38,143931.38,140651.09,143931.38,3600],["2024-07-19",141722.2,143931.38,141320.53,143194.99,3900],["2024-07-22",143931.38,143931.38,141253.59,142056.93,2900],["2024-07-23",141387.48,142257.76,139646.91,140584.14,7300],["2024-07-24",139646.91,140784.98,133889.66,140784.98,5800],["2024-07-25",138642.74,139914.69,137906.35,139914.69,1400],["2024-07-26",139245.24,139245.24,138575.8,138575.8,1100],["2024-07-29",139245.24,139446.08,139178.3,139245.24,1900],["2024-07-30",136902.18,139914.69,135228.55,139245.24,3800],["2024-07-31",135898.0,141588.31,135898.0,141454.42,2400],["2024-08-01",138174.13,138174.13,135228.55,135228.55,4100],["2024-08-02",135898.0,137571.62,135898.0,137571.62,3400],["2024-08-05",134425.22,137303.84,130542.42,133554.93,9500],["2024-08-06",133220.21,134559.11,133220.21,134492.16,3000],["2024-08-07",134559.11,137236.9,134090.49,134090.49,4500],["2024-08-08",133889.66,135697.17,133220.21,135228.55,7200],["2024-08-09",134559.11,137103.01,133889.66,133889.66,3500],["2024-08-12",134090.49,135228.55,133889.66,133889.66,3300],["2024-08-13",134559.11,134559.11,132550.76,132550.76,7400],["2024-08-14",133889.66,133889.66,133220.21,133220.21,1700],["2024-08-15",133220.21,134559.11,133220.21,134559.11,2900],["2024-08-16",135228.55,139178.3,133956.6,139178.3,4600],["2024-08-19",139914.69,142592.49,139914.69,142592.49,8200],["2024-08-20",142592.49,154642.56,142592.49,154642.56,33000],["2024-08-21",155312.0,160667.59,153638.38,157052.57,28600],["2024-08-22",156851.73,156851.73,152098.65,153303.66,4900],["2024-08-23",153303.66,153906.16,150826.7,153906.16,7200],["2024-08-26",154843.39,155312.0,153303.66,155312.0,7300],["2024-08-27",153973.11,160600.65,153973.11,158659.24,17700],["2024-08-28",158659.24,160667.59,154642.56,158324.52,3900],["2024-08-29",158659.24,159328.69,156650.9,158592.3,12100],["2024-08-30",157855.91,160667.59,156316.18,160667.59,11100],["2024-09-04",160667.59,164215.67,159328.69,159395.64,31300],["2024-09-05",160667.59,164014.83,159328.69,160667.59,11300],["2024-09-06",159663.42,162675.93,158659.24,159328.69,8800],["2024-09-09",159328.69,159328.69,156650.9,157989.8,3600],["2024-09-10",156383.12,156650.9,151964.76,152634.21,11600],["2024-09-11",152634.21,155312.0,152634.21,152634.21,5900],["2024-09-12",153906.16,153973.11,150023.36,150960.59,5400],["2024-09-13",151228.37,151228.37,147747.24,147948.07,4700],["2024-09-16",148483.63,148483.63,145605.0,147211.68,4000],["2024-09-17",145805.84,149220.02,145805.84,149220.02,12500],["2024-09-18",150625.87,151429.2,147345.57,151429.2,4100],["2024-09-19",148684.47,150625.87,148684.47,150157.25,4300],["2024-09-20",157320.35,157320.35,153303.66,153973.11,8000],["2024-09-23",153973.11,153973.11,151295.31,151295.31,2000],["2024-09-24",150625.87,152299.49,149420.86,151964.76,12100],["2024-09-25",149956.42,151295.31,148617.52,150893.64,16400],["2024-09-26",149286.97,151964.76,149286.97,149286.97,3100],["2024-09-27",148081.96,148617.52,146609.18,147613.35,6700],["2024-09-30",143931.38,147613.35,142324.71,145203.33,8000],["2024-10-01",142659.43,144600.83,141923.04,143931.38,18200],["2024-10-02",142257.76,143194.99,141253.59,143194.99,6400],["2024-10-03",143931.38,143931.38,140918.87,142458.6,3300],["2024-10-04",140584.14,140718.03,137906.35,139914.69,15000],["2024-10-07",139245.24,139245.24,137906.35,139178.3,5500],["2024-10-08",138441.91,138441.91,134559.11,136433.56,34500],["2024-10-09",136567.45,140316.36,136567.45,138508.85,7400],["2024-10-10",137236.9,137906.35,135563.28,137236.9,7300],["2024-10-11",135295.5,137638.57,134626.05,137638.57,7600],["2024-10-14",139579.97,139780.8,136567.45,137906.35,1600],["2024-10-15",138040.24,138040.24,137370.79,137638.57,900],["2024-10-16",137571.62,138575.8,137571.62,137906.35,4000],["2024-10-17",137772.46,137772.46,135898.0,137772.46,1400],["2024-10-18",135429.39,139914.69,135429.39,139379.13,5800],["2024-10-21",139379.13,147077.79,139379.13,145872.78,15600],["2024-10-22",145939.73,147948.07,144600.83,145270.28,18600],["2024-10-23",146609.18,146609.18,140918.87,145270.28,5800],["2024-10-24",142391.65,143797.49,139914.69,143797.49,10500],["2024-10-25",139981.64,141923.04,138575.8,141923.04,13700],["2024-10-28",141856.09,142927.21,140784.98,142793.32,5500],["2024-10-29",144533.89,144600.83,142592.49,143730.55,2800],["2024-10-30",141588.31,141588.31,141253.59,141320.53,2300],["2024-10-31",140784.98,143128.04,140784.98,143061.1,1700],["2024-11-01",141722.2,142592.49,141722.2,142257.76,9200],["2024-11-04",147278.62,147948.07,135898.0,137236.9,26200],["2024-11-05",135228.55,137236.9,134960.78,136567.45,20800],["2024-11-06",137236.9,138241.07,136567.45,138241.07,6400],["2024-11-07",137236.9,137906.35,135898.0,137839.4,6000],["2024-11-08",138241.07,138241.07,135228.55,135228.55,8400],["2024-11-11",135228.55,135228.55,132550.76,133889.66,19600],["2024-11-12",135898.0,135898.0,132550.76,134559.11,9500],["2024-11-13",133889.66,133889.66,129872.97,129872.97,9400],["2024-11-14",131814.37,131948.26,123245.43,123513.21,37400],["2024-11-15",123847.93,123847.93,121170.14,123044.6,7400],["2024-11-18",104233.1,131211.87,104233.1,124986.0,5900],["2024-11-19",126458.78,126458.78,118023.73,118023.73,26400],["2024-11-20",117822.9,119697.35,107111.73,113069.82,34000],["2024-11-21",107781.17,112668.15,107781.17,112668.15,14300],["2024-11-22",117086.51,117086.51,113136.76,115479.83,7600],["2024-11-25",115613.72,123111.54,115345.94,119496.52,14100],["2024-11-26",114542.6,121839.59,114542.6,118492.35,5800],["2024-11-27",115814.55,120433.75,115814.55,118090.68,2700],["2024-11-28",116484.0,119697.35,116015.39,118425.4,5100],["2024-11-29",116550.95,119362.63,116484.0,118090.68,3100],["2024-12-02",107178.67,118023.73,107178.67,116015.39,6500],["2024-12-03",115345.94,117019.56,115212.05,116952.62,1200],["2024-12-04",117153.45,117153.45,115479.83,115479.83,1800],["2024-12-05",115479.83,122910.71,115479.83,117488.18,4600],["2024-12-06",116885.67,117822.9,115814.55,116149.28,3100],["2024-12-09",114542.6,114542.6,113806.21,113806.21,6100],["2024-12-10",113806.21,118425.4,113471.49,114475.66,4900],["2024-12-11",118425.4,118425.4,113538.43,113605.37,3800],["2024-12-12",113806.21,114877.33,113136.76,114140.93,3200],["2024-12-13",119831.24,119831.24,112868.98,113337.6,3400],["2024-12-16",114475.66,115078.16,113270.65,114207.88,4700],["2024-12-17",130676.31,130676.31,113806.21,115479.83,8700],["2024-12-18",114475.66,115613.72,114475.66,115613.72,2100],["2024-12-19",113471.49,114944.27,113136.76,113873.15,3700],["2024-12-20",113873.15,114810.38,113806.21,114810.38,11900],["2024-12-23",115145.11,118157.62,114944.27,116216.22,8200],["2024-12-24",116484.0,116484.0,114810.38,115145.11,4000],["2024-12-25",115814.55,116484.0,114542.6,116484.0,5000],["2024-12-26",131881.31,131881.31,114810.38,116350.11,3600],["2024-12-27",114810.38,115145.11,114810.38,114877.33,3400],["2024-12-30",115145.11,115479.83,114073.99,115479.83,2400],["2024-12-31",113806.21,115145.11,113806.21,115078.16,3900],["2025-01-02",112467.31,115145.11,112467.31,115145.11,10400],["2025-01-03",114542.6,114542.6,114140.93,114475.66,5300],["2025-01-06",114073.99,114475.66,112802.04,112802.04,5000],["2025-01-07",114475.66,114475.66,112132.59,112467.31,4000],["2025-01-08",112802.04,112802.04,111463.14,112467.31,3800],["2025-01-09",111998.7,113739.26,111998.7,112467.31,2500],["2025-01-10",112467.31,113136.76,111530.09,111530.09,2600],["2025-01-13",112333.42,112333.42,108785.35,110458.97,8700],["2025-01-14",109120.07,109789.52,108450.62,109789.52,4900],["2025-01-15",111128.42,111128.42,109120.07,109120.07,500],["2025-01-16",111797.86,113739.26,111128.42,113739.26,3500],["2025-01-17",113806.21,117822.9,113806.21,116149.28,6200],["2025-01-20",119831.24,119831.24,115345.94,115814.55,1300],["2025-01-21",124517.38,127195.18,120500.69,122776.82,19100],["2025-01-22",127195.18,130877.14,121839.59,121839.59,7300],["2025-01-23",125856.28,125856.28,121170.14,123111.54,5100],["2025-01-24",120835.42,123178.49,119228.74,122509.04,10200],["2025-02-03",120500.69,120500.69,113806.21,118358.46,16200],["2025-02-04",116617.89,116885.67,114007.04,116885.67,6100],["2025-02-05",114877.33,120366.8,114877.33,116484.0,1800],["2025-02-06",115145.11,116484.0,114475.66,115145.11,4800],["2025-02-07",114676.49,117019.56,113136.76,114944.27,5100],["2025-02-10",114542.6,114542.6,111262.31,112467.31,13700],["2025-02-11",112333.42,113337.6,111262.31,111262.31,8700],["2025-02-12",112534.26,112534.26,110525.91,111530.09,2200],["2025-02-13",110860.64,112467.31,110793.69,112467.31,3600],["2025-02-14",112467.31,114475.66,112467.31,114274.82,6500],["2025-02-17",113873.15,120634.58,113873.15,117153.45,8300],["2025-02-18",121170.14,121170.14,115479.83,117153.45,2100],["2025-02-19",119161.8,119161.8,116684.84,118157.62,3900],["2025-02-20",118425.4,119831.24,115345.94,117689.01,2900],["2025-02-21",115145.11,118291.51,115145.11,117086.51,4000],["2025-02-24",119094.85,119094.85,115145.11,117488.18,5500],["2025-02-25",115948.44,123111.54,115881.5,121170.14,25800],["2025-02-26",121839.59,125588.5,121839.59,122709.87,28700],["2025-02-27",122843.76,123580.15,120567.64,123580.15,5500],["2025-02-28",121906.53,122509.04,120500.69,122174.31,4800],["2025-03-03",121772.64,123714.04,120567.64,122843.76,6400],["2025-03-04",121906.53,122509.04,121504.86,121638.75,10600],["2025-03-05",123780.99,124517.38,121705.7,122843.76,4700],["2025-03-06",122843.76,123178.49,121304.03,122040.42,6700],["2025-03-07",121839.59,125186.83,121705.7,123513.21,8700],["2025-03-10",123847.93,125119.89,123847.93,124517.38,7300],["2025-03-11",122509.04,124517.38,122308.2,124316.55,3800],["2025-03-12",123245.43,123647.1,122575.98,123647.1,7100],["2025-03-13",125789.33,129203.52,124316.55,126525.73,33000],["2025-03-14",126525.73,126659.62,125320.72,125320.72,8000],["2025-03-17",125722.39,125856.28,122575.98,124182.66,9600],["2025-03-18",124517.38,125052.94,123178.49,124182.66,4400],["2025-03-19",121437.92,123847.93,121437.92,123513.21,7400],["2025-03-20",123178.49,125186.83,123178.49,124517.38,6600],["2025-03-21",124517.38,125923.22,123847.93,123847.93,4600],["2025-03-24",125856.28,129203.52,125856.28,128534.07,15600],["2025-03-25",131613.53,131881.31,128935.74,130542.42,5300],["2025-03-26",127864.62,128199.35,123847.93,125186.83,22100],["2025-03-27",123178.49,125052.94,123044.6,123647.1,2200],["2025-03-28",124115.71,124450.44,122509.04,123847.93,7200],["2025-03-31",122174.31,122509.04,120701.53,121103.2,7400],["2025-04-01",123780.99,125856.28,122375.15,124852.11,12000],["2025-04-02",124517.38,124584.33,124517.38,124517.38,2100],["2025-04-03",120500.69,121170.14,111128.42,111797.86,53500],["2025-04-04",112467.31,114475.66,107111.73,113739.26,29400],["2025-04-08",111128.42,111128.42,102090.86,106442.28,21200],["2025-04-09",101756.14,113136.76,99078.35,105772.83,16800],["2025-04-10",119161.8,119161.8,113806.21,117822.9,34300],["2025-04-11",115814.55,119764.3,113136.76,119161.8,6200],["2025-04-14",116818.73,122509.04,116484.0,119831.24,17900],["2025-04-15",119831.24,120500.69,114475.66,117153.45,18500],["2025-04-16",117153.45,119161.8,116216.22,117822.9,14800],["2025-04-17",117153.45,117822.9,116885.67,117421.23,8200],["2025-04-18",118492.35,123379.32,118492.35,123178.49,18200],["2025-04-21",127195.18,141186.64,127195.18,138374.96,103700],["2025-04-22",137169.95,137839.4,126525.73,133220.21,31800],["2025-04-23",152567.27,152567.27,140584.14,143797.49,66300],["2025-04-24",143931.38,145203.33,136031.89,140249.42,29700],["2025-04-25",141387.48,147211.68,137973.29,144600.83,40900],["2025-04-28",144600.83,145270.28,139914.69,143261.93,31100],["2025-04-29",141923.04,141923.04,137303.84,138642.74,21100],["2025-05-05",141923.04,141923.04,138575.8,139914.69,17600],["2025-05-06",140249.42,143596.66,140249.42,140517.2,33500],["2025-05-07",140584.14,141253.59,139914.69,140584.14,15100],["2025-05-08",140918.87,148617.52,140584.14,144868.61,22600],["2025-05-09",147278.62,157989.8,147278.62,151964.76,49100],["2025-05-12",155981.45,162608.99,153035.88,162274.27,116500],["2025-05-13",163814.0,166023.18,158726.19,160600.65,39500],["2025-05-14",160667.59,161939.54,155646.73,156383.12,50000],["2025-05-15",154642.56,155981.45,153303.66,153303.66,29900],["2025-05-16",153973.11,153973.11,150625.87,151897.82,33000],["2025-05-19",149889.47,155378.95,149889.47,153973.11,16300],["2025-05-20",155312.0,162006.49,154910.33,157922.85,36700],["2025-05-21",155312.0,160065.09,153303.66,155245.06,22200],["2025-05-22",155312.0,155312.0,151362.26,153303.66,21200],["2025-05-23",152031.71,153973.11,151429.2,153303.66,10400],["2025-05-26",152634.21,156650.9,152299.49,153303.66,13000],["2025-05-27",154508.67,154508.67,152634.21,153303.66,10100],["2025-05-28",153973.11,153973.11,152701.16,152701.16,16900],["2025-05-29",152968.93,155111.17,152634.21,153973.11,20600],["2025-05-30",151362.26,153973.11,148617.52,148617.52,28200],["2025-06-02",148015.02,148015.02,142927.21,145270.28,21500],["2025-06-03",152634.21,155981.45,147278.62,154977.28,84800],["2025-06-04",157320.35,164014.83,157186.46,160533.7,81600],["2025-06-05",161671.76,161671.76,157119.51,158257.58,20200],["2025-06-06",159261.75,160533.7,157320.35,157454.24,26400],["2025-06-09",159261.75,159663.42,157320.35,157320.35,41300],["2025-06-10",158391.47,158525.36,157052.57,157855.91,25400],["2025-06-11",158659.24,158659.24,157320.35,157722.02,30400],["2025-06-12",164208.24,164208.24,149429.5,150496.85,40200],["2025-06-13",149429.5,150496.85,141219.09,144421.15,42700],["2025-06-16",146145.34,146145.34,139577.01,144503.25,22500],["2025-06-17",145324.3,146966.38,145242.19,146473.75,16800],["2025-06-18",143928.52,146966.38,143928.52,145816.92,11700],["2025-06-19",146966.38,146966.38,144585.36,145734.82,9700],["2025-06-20",145734.82,146145.34,144831.67,146145.34,9800],["2025-06-23",144503.25,146063.23,143600.11,145324.3,20400],["2025-06-24",144256.94,145324.3,144256.94,145324.3,11000],["2025-06-25",145406.4,147048.48,145406.4,146555.86,11600],["2025-06-26",144667.46,146555.86,144667.46,146473.75,9800],["2025-06-27",147130.59,147787.42,146063.23,147787.42,11500],["2025-06-30",148608.46,148854.77,147459.0,148854.77,20600],["2025-07-01",147787.42,153863.12,147787.42,152713.67,16600],["2025-07-02",152795.77,153945.23,152221.04,153534.71,6500],["2025-07-03",155176.79,155176.79,152385.25,152713.67,9400],["2025-07-04",153206.29,153452.6,149429.5,153452.6,11700],["2025-07-07",151810.52,153945.23,151810.52,153534.71,7000],["2025-07-08",153124.19,153534.71,152303.15,153124.19,10300],["2025-07-09",153042.08,153042.08,149511.61,151892.62,35000],["2025-07-10",153124.19,153124.19,151892.62,152303.15,8000],["2025-07-11",153206.29,153206.29,149922.13,151482.1,6200],["2025-07-14",151235.79,151482.1,147787.42,149840.02,18400],["2025-07-15",149840.02,151071.58,149018.98,150907.38,6700],["2025-07-16",150168.44,150168.44,148936.88,149265.29,3900],["2025-07-17",149511.61,151482.1,149511.61,150989.48,12800],["2025-07-18",150578.96,156818.87,150578.96,152795.77,20800],["2025-07-21",153945.23,155176.79,150250.54,150907.38,24000],["2025-07-22",151400.0,151892.62,150414.75,151071.58,12900],["2025-07-23",151071.58,152056.83,150250.54,152056.83,11700],["2025-07-24",152056.83,155012.58,151071.58,152138.94,8200],["2025-07-25",152138.94,152713.67,150414.75,152631.56,17000],["2025-07-28",153288.39,155012.58,153124.19,153370.5,31100],["2025-07-29",154355.75,154355.75,148608.46,149183.19,16500],["2025-07-30",149429.5,151892.62,148444.25,149840.02,7400],["2025-07-31",149922.13,150250.54,147787.42,149018.98,16200],["2025-08-01",148362.15,148362.15,147623.21,148280.04,8400],["2025-08-04",147787.42,150332.65,147787.42,147951.63,11300],["2025-08-05",148197.94,149018.98,147623.21,148362.15,13000],["2025-08-06",147951.63,148526.36,147376.9,148197.94,5800],["2025-08-07",148772.67,148772.67,146720.07,146884.27,17200],["2025-08-08",146391.65,146391.65,144256.94,144503.25,18300],["2025-08-11",144913.77,144913.77,142122.23,142861.17,35400],["2025-08-12",141465.4,142368.55,140398.05,140398.05,23400],["2025-08-13",140398.05,141219.09,138509.65,140315.94,15000],["2025-08-14",140315.94,140398.05,138838.07,139905.42,10000],["2025-08-15",139987.53,140398.05,138099.13,138181.24,17400],["2025-08-18",138181.24,138181.24,133172.89,133254.99,29500],["2025-08-19",134650.76,134650.76,130545.55,132187.64,36100],["2025-08-20",131612.91,131695.01,127261.39,128903.47,22200],["2025-08-21",128739.26,128821.37,126440.35,127671.91,13500],["2025-08-22",127836.12,135143.38,127836.12,133829.72,23100],["2025-08-25",134158.13,135389.7,131777.11,132269.74,4300],["2025-08-26",132844.47,134897.07,132844.47,134650.76,11100],["2025-08-27",133911.82,146145.34,133829.72,139577.01,10700],["2025-08-28",139577.01,139577.01,138673.86,138755.97,6500],["2025-08-29",138755.97,138755.97,132269.74,133090.78,26500],["2025-09-03",134650.76,136539.15,133172.89,136539.15,14400],["2025-09-04",135061.28,136867.57,135061.28,135471.8,6100],["2025-09-05",135636.01,135636.01,133993.93,133993.93,12800],["2025-09-08",136210.74,136292.84,130545.55,130545.55,21800],["2025-09-09",134650.76,134650.76,128821.37,131366.59,9500],["2025-09-10",130135.03,134158.13,128903.47,129888.72,37400],["2025-09-11",130135.03,132187.64,128903.47,132187.64,11300],["2025-09-12",130545.55,135061.28,130545.55,133829.72,7400],["2025-09-15",133419.2,135225.49,133419.2,135225.49,9800],["2025-09-16",135471.8,135471.8,134650.76,135307.59,12000],["2025-09-17",134979.18,135471.8,134897.07,135061.28,4500],["2025-09-18",135061.28,135061.28,132187.64,135061.28,23500],["2025-09-19",133829.72,136292.84,133501.3,135471.8,9700],["2025-09-22",136292.84,145160.09,136292.84,145160.09,46400],["2025-09-23",146966.38,155997.83,146966.38,151153.69,62900],["2025-09-24",151153.69,155176.79,147787.42,149429.5,23700],["2025-09-25",149429.5,151071.58,148608.46,150989.48,24900],["2025-09-26",150661.06,151400.0,148690.56,150496.85,19700],["2025-09-29",151810.52,151892.62,150250.54,151892.62,19000],["2025-09-30",150661.06,152467.35,150332.65,150661.06,15200],["2025-10-01",150661.06,151892.62,150250.54,151071.58,18800],["2025-10-02",150414.75,152631.56,150414.75,151482.1,14800],["2025-10-03",151482.1,152221.04,148115.84,149922.13,10500],["2025-10-06",151071.58,151317.9,148854.77,149757.92,10200],["2025-10-07",149757.92,149757.92,148608.46,148608.46,13900],["2025-10-08",149018.98,149840.02,148608.46,149265.29,53900],["2025-10-09",149347.4,150661.06,147541.11,150168.44,18200],["2025-10-10",149840.02,149840.02,148608.46,149511.61,9100],["2025-10-13",149840.02,159282.0,149840.02,156818.87,50500],["2025-10-14",159282.0,161745.12,158460.95,158871.48,29900],["2025-10-15",159282.0,160677.77,154437.85,155997.83,89100],["2025-10-16",157639.91,157639.91,155176.79,156490.46,22500],["2025-10-17",157229.39,159692.52,156079.93,156079.93,46100],["2025-10-20",159282.0,160020.93,152056.83,152959.98,71700],["2025-10-21",155997.83,156983.08,149840.02,151071.58,97600],["2025-10-22",149000.0,150000.0,144000.0,145800.0,31300],["2025-10-23",146000.0,151700.0,144400.0,145000.0,36700],["2025-10-24",147000.0,147000.0,137500.0,138000.0,49000],["2025-10-27",139800.0,139800.0,134900.0,134900.0,33000],["2025-10-28",136000.0,136000.0,128800.0,132500.0,66900],["2025-10-29",132500.0,134500.0,132200.0,133900.0,18500],["2025-10-30",134500.0,142000.0,134500.0,138300.0,28100],["2025-10-31",138000.0,139500.0,134500.0,134600.0,21600],["2025-11-03",135900.0,136700.0,130000.0,134800.0,40900],["2025-11-04",132500.0,132500.0,131000.0,131900.0,27100],["2025-11-05",134000.0,134000.0,132000.0,132000.0,11700],["2025-11-06",131200.0,133400.0,131000.0,131500.0,23100],["2025-11-07",130800.0,131500.0,128500.0,129500.0,32700],["2025-11-10",133400.0,133400.0,128300.0,128600.0,8700],["2025-11-11",129700.0,130700.0,128500.0,129500.0,8600],["2025-11-12",129700.0,131300.0,129600.0,129900.0,11900],["2025-11-13",130300.0,132900.0,130000.0,132100.0,19200],["2025-11-14",131000.0,132200.0,131000.0,132000.0,12100],["2025-11-17",131300.0,132000.0,131300.0,131900.0,16800],["2025-11-18",132000.0,132000.0,131200.0,131500.0,10500],["2025-11-19",131700.0,131700.0,130000.0,131000.0,16500],["2025-11-20",131800.0,131800.0,130100.0,130700.0,8700],["2025-11-21",130500.0,132000.0,130000.0,130700.0,11600],["2025-11-24",131900.0,131900.0,131100.0,131700.0,8000],["2025-11-25",132000.0,132900.0,131700.0,131800.0,11800],["2025-11-26",132300.0,132300.0,131800.0,132200.0,9000],["2025-11-27",132200.0,132500.0,131600.0,131900.0,5500],["2025-11-28",131600.0,132800.0,130500.0,132000.0,16900],["2025-12-01",132000.0,132800.0,131600.0,132000.0,9200],["2025-12-02",132000.0,132100.0,131500.0,132100.0,11300],["2025-12-03",132000.0,132000.0,131600.0,131800.0,9000],["2025-12-04",131800.0,138800.0,131800.0,136000.0,29400],["2025-12-05",137500.0,139000.0,135200.0,136400.0,11200],["2025-12-08",136000.0,136000.0,134000.0,134000.0,7300],["2025-12-09",134500.0,134800.0,131600.0,132100.0,15200],["2025-12-10",132300.0,133200.0,131600.0,131900.0,8600],["2025-12-11",131600.0,132400.0,131600.0,132200.0,6600],["2025-12-12",131900.0,131900.0,130700.0,131100.0,11800],["2025-12-15",130000.0,131400.0,130000.0,131400.0,9700],["2025-12-16",130100.0,130800.0,130000.0,130800.0,4500],["2025-12-17",130700.0,131700.0,130200.0,130200.0,6800],["2025-12-18",131400.0,131500.0,130100.0,130500.0,7200],["2025-12-19",131000.0,131000.0,130500.0,130900.0,8600],["2025-12-22",130800.0,131800.0,130700.0,131000.0,16000],["2025-12-23",131900.0,138000.0,131900.0,134500.0,46100],["2025-12-24",137000.0,137000.0,134500.0,135000.0,23600],["2025-12-25",135000.0,136100.0,130000.0,131000.0,33500],["2025-12-26",131000.0,131500.0,130000.0,131400.0,21700],["2025-12-29",132500.0,133600.0,130600.0,131500.0,11700],["2025-12-30",133900.0,133900.0,130800.0,131300.0,6400],["2025-12-31",130800.0,131200.0,130100.0,131200.0,21000],["2026-01-05",131600.0,131600.0,130000.0,130200.0,14800],["2026-01-06",130700.0,132000.0,130000.0,131000.0,7400],["2026-01-07",130600.0,131000.0,129800.0,130000.0,22000],["2026-01-08",130200.0,131300.0,130000.0,130700.0,18500],["2026-01-09",130300.0,130300.0,128900.0,129500.0,18000],["2026-01-12",129800.0,129800.0,124000.0,126500.0,39300],["2026-01-13",126500.0,126700.0,124700.0,126700.0,26600],["2026-01-14",124000.0,128400.0,124000.0,127000.0,19700],["2026-01-15",127000.0,128000.0,123800.0,124700.0,38900],["2026-01-16",124500.0,126800.0,123500.0,123500.0,22000],["2026-01-19",124000.0,124300.0,122700.0,124300.0,15500],["2026-01-20",123300.0,124000.0,122300.0,122700.0,18500],["2026-01-21",122000.0,122000.0,115100.0,116000.0,77800],["2026-01-22",117900.0,117900.0,114000.0,114500.0,61700],["2026-01-23",114800.0,115300.0,113800.0,114000.0,37300],["2026-01-26",115000.0,115800.0,113000.0,114700.0,25800],["2026-01-27",114700.0,114700.0,111000.0,112000.0,13400],["2026-01-28",115000.0,115000.0,108900.0,111900.0,23800],["2026-01-29",111200.0,114500.0,109100.0,113800.0,18600],["2026-01-30",116000.0,116000.0,112700.0,113200.0,12100],["2026-02-02",114500.0,114500.0,112000.0,112000.0,18900],["2026-02-03",114300.0,114300.0,112000.0,113200.0,7800],["2026-02-04",113200.0,113200.0,111500.0,111600.0,10700],["2026-02-05",112000.0,113400.0,111500.0,112300.0,9800],["2026-02-06",112800.0,112800.0,109500.0,110000.0,11500],["2026-02-09",109500.0,111600.0,109000.0,111300.0,4800],["2026-02-10",111300.0,113800.0,111000.0,111000.0,8500],["2026-02-11",113000.0,114500.0,112300.0,113700.0,11500],["2026-02-12",112000.0,113900.0,112000.0,113600.0,11200],["2026-02-13",113500.0,113900.0,112300.0,113500.0,4500],["2026-02-23",114000.0,114400.0,113400.0,113700.0,8000],["2026-02-24",113800.0,113800.0,112000.0,113000.0,15300],["2026-02-25",113100.0,113100.0,112500.0,112500.0,12600],["2026-02-26",112000.0,112600.0,112000.0,112100.0,11600],["2026-02-27",113900.0,113900.0,110000.0,110000.0,14700],["2026-03-02",110000.0,110000.0,106000.0,108400.0,13400],["2026-03-03",107600.0,108900.0,106300.0,106300.0,16700],["2026-03-04",106100.0,106100.0,102600.0,103600.0,25800],["2026-03-05",104400.0,109500.0,104400.0,104600.0,10000],["2026-03-06",106600.0,106600.0,103100.0,104600.0,3000],["2026-03-09",100100.0,100100.0,89000.0,89100.0,39900],["2026-03-10",93000.0,102500.0,92500.0,94900.0,22100],["2026-03-11",100000.0,100000.0,97000.0,97800.0,8500],["2026-03-12",95300.0,99900.0,95300.0,98300.0,7300],["2026-03-13",98000.0,98000.0,93000.0,95500.0,12000],["2026-03-16",94300.0,96900.0,94300.0,95300.0,4200],["2026-03-17",96900.0,97000.0,95200.0,95300.0,6800],["2026-03-18",98500.0,98500.0,95000.0,96500.0,4500],["2026-03-19",96000.0,96900.0,94000.0,96900.0,5300],["2026-03-20",94300.0,95800.0,92000.0,95200.0,12300],["2026-03-23",95900.0,95900.0,92300.0,92300.0,7700],["2026-03-24",92600.0,95000.0,92600.0,94800.0,6200],["2026-03-25",94800.0,95500.0,94800.0,95300.0,3400],["2026-03-26",95200.0,95200.0,94500.0,95200.0,4100],["2026-03-27",95000.0,95800.0,95000.0,95200.0,5600],["2026-03-30",95000.0,95700.0,94600.0,95500.0,2600],["2026-03-31",93500.0,96700.0,93500.0,96000.0,5700],["2026-04-01",98000.0,104900.0,98000.0,104900.0,20900],["2026-04-02",105000.0,110900.0,105000.0,106900.0,17700],["2026-04-03",103500.0,107800.0,103500.0,103900.0,5700],["2026-04-06",109000.0,109000.0,102300.0,106400.0,16900],["2026-04-07",107000.0,110800.0,106300.0,108800.0,22100],["2026-04-08",112000.0,115000.0,108500.0,110600.0,6000],["2026-04-09",110000.0,110000.0,105100.0,108800.0,6400],["2026-04-10",110000.0,115000.0,109600.0,109600.0,6400],["2026-04-13",111500.0,111500.0,108400.0,109000.0,6200],["2026-04-14",109200.0,109800.0,108000.0,108000.0,9200],["2026-04-15",109800.0,111600.0,108000.0,111600.0,23900],["2026-04-16",111600.0,111600.0,108500.0,109200.0,9200],["2026-04-17",111000.0,111000.0,107100.0,107100.0,5600],["2026-04-20",107900.0,109300.0,107000.0,107000.0,17900],["2026-04-21",107100.0,109200.0,107100.0,107500.0,10500],["2026-04-22",108000.0,108000.0,106000.0,106100.0,16500],["2026-04-23",106800.0,106800.0,100100.0,101900.0,29100],["2026-04-24",102000.0,102500.0,98800.0,99900.0,23600],["2026-04-28",99500.0,100000.0,99000.0,99500.0,11900],["2026-04-29",99000.0,99000.0,96500.0,98000.0,7600],["2026-05-04",98000.0,98000.0,96000.0,96200.0,8700],["2026-05-05",97100.0,97100.0,96100.0,96300.0,9900],["2026-05-06",96000.0,96200.0,95000.0,95500.0,20200],["2026-05-07",94500.0,97500.0,94500.0,96200.0,10900],["2026-05-08",96300.0,96500.0,94900.0,95100.0,6300],["2026-05-11",95100.0,95300.0,93500.0,93500.0,9400],["2026-05-12",94200.0,94400.0,93500.0,93500.0,9200],["2026-05-13",93400.0,93800.0,93000.0,93100.0,9400],["2026-05-14",93100.0,94300.0,93100.0,94100.0,3800],["2026-05-15",94000.0,95500.0,94000.0,94900.0,4700],["2026-05-18",91000.0,95800.0,91000.0,95700.0,3700],["2026-05-19",93500.0,94400.0,93000.0,93500.0,6400],["2026-05-20",103900.0,103900.0,94200.0,95000.0,6200],["2026-05-21",95200.0,95200.0,94000.0,95200.0,3500],["2026-05-22",94000.0,94000.0,93700.0,93700.0,4500],["2026-05-25",93900.0,93900.0,93400.0,93700.0,1500],["2026-05-26",93100.0,93200.0,93000.0,93000.0,6500],["2026-05-27",93100.0,93100.0,92400.0,93000.0,2500],["2026-05-28",92000.0,93500.0,92000.0,93000.0,5700],["2026-05-29",92400.0,92900.0,92000.0,92200.0,5300],["2026-06-01",91300.0,93300.0,90400.0,93300.0,10200],["2026-06-02",93300.0,93300.0,90600.0,91900.0,3900],["2026-06-03",90500.0,90700.0,90200.0,90700.0,5400],["2026-06-04",90500.0,90500.0,90000.0,90500.0,5200],["2026-06-05",90500.0,90500.0,90000.0,90500.0,6600],["2026-06-08",89900.0,90000.0,87000.0,88900.0,8400],["2026-06-09",89200.0,90200.0,89200.0,89200.0,2000],["2026-06-10",90000.0,90000.0,88900.0,89000.0,4000],["2026-06-11",89000.0,89100.0,88000.0,88000.0,4100],["2026-06-12",90500.0,90500.0,89200.0,89600.0,4800],["2026-06-15",90600.0,90600.0,90000.0,90500.0,900],["2026-06-16",90000.0,91000.0,90000.0,90400.0,3100],["2026-06-17",90300.0,90300.0,89000.0,90200.0,3400],["2026-06-18",90200.0,90500.0,87100.0,87500.0,10300],["2026-06-19",88600.0,89800.0,87200.0,87200.0,4100],["2026-06-22",89900.0,89900.0,88900.0,89000.0,1600],["2026-06-23",89000.0,89100.0,87700.0,87700.0,2600],["2026-06-24",88100.0,90000.0,88100.0,88100.0,3100],["2026-06-25",88100.0,88500.0,88000.0,88000.0,1300],["2026-06-26",87300.0,88100.0,87200.0,88000.0,2900],["2026-06-29",87900.0,89300.0,87800.0,87800.0,4800],["2026-06-30",88200.0,88200.0,87000.0,87200.0,3600],["2026-07-01",87200.0,87200.0,87000.0,87200.0,4100],["2026-07-02",86500.0,88000.0,86200.0,87000.0,1700],["2026-07-03",86800.0,86800.0,85300.0,85500.0,10200],["2026-07-06",86000.0,86000.0,84500.0,85200.0,2300],["2026-07-07",84000.0,84000.0,81800.0,83000.0,7900],["2026-07-08",82600.0,82600.0,81600.0,82000.0,5700],["2026-07-09",81400.0,82300.0,80800.0,81900.0,4300],["2026-07-10",81700.0,81700.0,81500.0,81700.0,1300],["2026-07-13",81700.0,81700.0,79000.0,79000.0,4200],["2026-07-14",79600.0,79900.0,78000.0,79000.0,3600],["2026-07-15",80000.0,80000.0,74900.0,77000.0,4600],["2026-07-16",77000.0,77100.0,74000.0,76800.0,7000],["2026-07-17",74000.0,75000.0,73200.0,73500.0,8000],["2026-07-20",73700.0,73700.0,69500.0,70000.0,12300],["2026-07-21",70000.0,71000.0,67000.0,69200.0,15900],["2026-07-22",67000.0,70400.0,67000.0,70300.0,8000],["2026-07-23",71500.0,71500.0,69500.0,71000.0,5200],["2026-07-24",71000.0,71000.0,70100.0,70100.0,3800],["2026-07-27",70500.0,71800.0,70500.0,70900.0,4200],["2026-07-28",71300.0,71400.0,71100.0,71100.0,1200],["2026-07-29",71900.0,73500.0,71500.0,73300.0,10200],["2026-07-30",74900.0,76000.0,74300.0,75100.0,4600],["2026-07-31",74800.0,75300.0,73600.0,73600.0,2600],["2026-08-03",74600.0,84500.0,74600.0,80500.0,20400],["2026-08-04",83900.0,84900.0,81500.0,83300.0,10600],["2026-08-05",84000.0,85400.0,82800.0,83900.0,6400],["2026-08-06",82500.0,83000.0,80000.0,80800.0,4700],["2026-08-07",80800.0,80800.0,77500.0,79800.0,13600],["2026-08-10",80000.0,81000.0,79000.0,79100.0,3900],["2026-08-11",79100.0,80000.0,78800.0,79500.0,2600],["2026-08-12",79200.0,79800.0,78600.0,79400.0,8100],["2026-08-13",79900.0,79900.0,78200.0,78900.0,6100],["2026-08-14",78900.0,80600.0,77000.0,77000.0,8600],["2026-08-17",78000.0,78000.0,77000.0,77600.0,8400],["2026-08-18",78000.0,79000.0,78000.0,78200.0,13400],["2026-08-19",79000.0,79300.0,78600.0,78600.0,600],["2026-08-20",79000.0,79900.0,78900.0,79200.0,6700],["2026-08-21",78500.0,79000.0,78000.0,78800.0,2900],["2026-08-24",78800.0,78800.0,78000.0,78000.0,5200],["2026-08-25",78200.0,78300.0,77500.0,78000.0,6000],["2026-08-26",77900.0,78300.0,77600.0,78000.0,3700],["2026-08-27",80000.0,80000.0,78500.0,79000.0,900],["2026-08-28",88700.0,88700.0,78700.0,78700.0,7000],["2026-09-03",78700.0,78700.0,78300.0,78500.0,1800],["2026-09-04",78000.0,78900.0,77100.0,78400.0,4800],["2026-09-07",77200.0,79900.0,77200.0,78000.0,2600],["2026-09-08",78400.0,78400.0,78400.0,78400.0,3100],["2026-09-09",78400.0,79700.0,78400.0,78500.0,2900],["2026-09-10",78200.0,79800.0,78000.0,78300.0,4100],["2026-09-11",78100.0,80000.0,78000.0,78100.0,2400],["2026-09-14",78300.0,78300.0,77500.0,77800.0,2900],["2026-09-15",77600.0,81000.0,77600.0,81000.0,1100],["2026-09-16",78200.0,78700.0,78200.0,78200.0,1200],["2026-09-17",78300.0,78300.0,78000.0,78000.0,2000],["2026-09-18",78200.0,81000.0,78200.0,81000.0,4800],["2026-09-21",80800.0,80800.0,78300.0,78300.0,2100],["2026-09-22",78700.0,78700.0,78700.0,78700.0,0],["2026-09-23",78700.0,79000.0,78700.0,78700.0,1700],["2026-09-24",78700.0,78800.0,78700.0,78800.0,1900],["2026-09-25",78800.0,79600.0,78800.0,79500.0,2600],["2026-09-28",79500.0,80200.0,79400.0,79800.0,6200],["2026-09-29",80000.0,81000.0,80000.0,80800.0,10200],["2026-09-30",80600.0,81000.0,80600.0,80900.0,4300],["2026-10-01",81000.0,81800.0,80000.0,80500.0,6500],["2026-10-02",80800.0,80900.0,80600.0,80600.0,1100],["2026-10-05",80600.0,80600.0,79000.0,79000.0,1800],["2026-10-06",79900.0,80000.0,79000.0,79000.0,2600],["2026-10-07",79000.0,79300.0,78000.0,78200.0,7000],["2026-10-08",78800.0,81400.0,78000.0,78400.0,4900],["2026-10-09",78000.0,78500.0,70000.0,77000.0,3300],["2026-10-12",76700.0,76700.0,76000.0,76000.0,11200]]}