{"sym":"VGG","index":false,"bars":[["2016-03-10",29559.0,29559.0,29559.0,29559.0,9000],["2016-03-11",33992.85,33992.85,33992.85,33992.85,19000],["2016-03-14",39060.11,39060.11,36948.75,39060.11,218320],["2016-03-15",44444.07,44444.07,39851.87,41171.47,101400],["2016-03-16",41699.31,41699.31,38532.27,39587.95,157812],["2016-03-17",39535.16,40115.79,37476.59,37476.59,94359],["2016-03-18",37476.59,37476.59,34942.96,36156.99,80390],["2016-03-21",35893.07,38532.27,35259.67,37212.67,106310],["2016-03-22",36948.75,37740.51,36420.91,37476.59,98877],["2016-03-23",36948.75,37371.02,36948.75,37107.1,100651],["2016-03-24",38598.25,38598.25,37495.44,38267.41,69440],["2016-03-25",38598.25,38598.25,37495.44,37826.28,46003],["2016-03-28",37495.44,37826.28,36944.04,36944.04,77823],["2016-03-29",37495.44,38046.85,36558.06,36888.9,43211],["2016-03-30",36944.04,36944.04,35014.13,35069.27,84879],["2016-03-31",35565.53,35565.53,35014.13,35124.41,110150],["2016-04-01",34738.42,35234.69,34187.02,34958.99,71220],["2016-04-04",34573.0,36944.04,34573.0,35400.11,57749],["2016-04-05",35730.95,36006.65,35400.11,35896.37,31122],["2016-04-06",35565.53,35841.23,34683.28,35069.27,56381],["2016-04-07",35014.13,35014.13,34076.74,34462.72,28410],["2016-04-08",34187.02,34573.0,33359.92,34573.0,124949],["2016-04-11",34187.02,34738.42,33966.46,34407.58,47470],["2016-04-12",34187.02,34958.99,34187.02,34187.02,75930],["2016-04-13",34407.58,34462.72,34076.74,34076.74,60270],["2016-04-14",33966.46,34517.86,33911.32,34517.86,30461],["2016-04-15",34242.16,36392.64,34242.16,35179.55,138171],["2016-04-19",35289.83,35289.83,34462.72,34462.72,33041],["2016-04-20",34352.44,34738.42,34242.16,34242.16,20101],["2016-04-21",34187.02,35841.23,34187.02,34628.14,34874],["2016-04-22",34462.72,35014.13,34462.72,34958.99,24260],["2016-04-25",34793.57,34793.57,34407.58,34407.58,20901],["2016-04-26",34573.0,34628.14,33911.32,34187.02,62050],["2016-04-27",33911.32,34297.3,33635.62,33745.9,28190],["2016-04-28",33635.62,33966.46,33249.64,33911.32,45510],["2016-04-29",33635.62,33635.62,33359.92,33580.48,8530],["2016-05-04",33635.62,33635.62,33194.49,33194.49,8450],["2016-05-05",33084.21,33415.06,32532.81,32532.81,43899],["2016-05-06",32257.11,33029.07,31981.41,32091.69,86627],["2016-05-09",31705.71,32201.97,31430.0,32201.97,39530],["2016-05-10",31485.14,32532.81,31154.3,32312.25,131600],["2016-05-11",32312.25,33249.64,32257.11,33249.64,78590],["2016-05-12",33635.62,35565.53,33415.06,35069.27,174541],["2016-05-13",34903.85,35786.09,34903.85,35234.69,189292],["2016-05-16",34903.85,34903.85,30051.49,33801.04,273318],["2016-05-17",33415.06,35510.39,33415.06,35289.83,152410],["2016-05-18",35510.39,35510.39,34462.72,34462.72,36840],["2016-05-19",34187.02,34738.42,34187.02,34517.86,23838],["2016-05-20",34297.3,34738.42,34242.16,34462.72,14952],["2016-05-23",34462.72,34573.0,34297.3,34297.3,50267],["2016-05-24",34407.58,34462.72,33635.62,33635.62,19018],["2016-05-25",33801.04,33911.32,33359.92,33856.18,27200],["2016-05-26",33911.32,33911.32,33580.48,33856.18,37600],["2016-05-27",33690.76,33690.76,33415.06,33415.06,3510],["2016-05-30",33359.92,33635.62,33359.92,33580.48,14091],["2016-05-31",33525.34,33525.34,33359.92,33359.92,14200],["2016-06-01",33470.2,33470.2,33304.78,33470.2,14954],["2016-06-02",33359.92,33470.2,33194.49,33359.92,60436],["2016-06-03",33635.62,34297.3,33415.06,33911.32,36750],["2016-06-06",33911.32,33966.46,33690.76,33856.18,25390],["2016-06-07",33635.62,33856.18,33635.62,33635.62,26200],["2016-06-08",33580.48,34738.42,33580.48,34738.42,65940],["2016-06-09",34738.42,35289.83,34462.72,35179.55,229130],["2016-06-10",34848.71,36392.64,34848.71,35951.51,218602],["2016-06-13",35896.37,35896.37,35510.39,35730.95,57229],["2016-06-14",35289.83,35786.09,35179.55,35786.09,32642],["2016-06-15",35730.95,36392.64,35510.39,36061.79,67175],["2016-06-16",36116.93,37495.44,36116.93,37219.74,103621],["2016-06-17",37274.88,37826.28,36999.18,37495.44,171870],["2016-06-20",37440.3,37605.72,37109.46,37605.72,89451],["2016-06-21",37771.14,38157.13,37495.44,37826.28,61520],["2016-06-22",37660.86,37991.71,37219.74,37550.58,70680],["2016-06-23",37495.44,37716.0,37385.16,37495.44,48291],["2016-06-24",37219.74,37385.16,33635.62,35675.81,253500],["2016-06-27",35289.83,35289.83,34738.42,35289.83,30200],["2016-06-28",35289.83,35289.83,34573.0,35289.83,21790],["2016-06-29",35455.25,36337.5,35400.11,36061.79,34820],["2016-06-30",36392.64,36392.64,35841.23,35896.37,16850],["2016-07-01",35951.51,35951.51,35565.53,35565.53,28301],["2016-07-04",35730.95,35841.23,35565.53,35675.81,60950],["2016-07-05",35841.23,35841.23,35455.25,35455.25,67431],["2016-07-06",35289.83,35510.39,34738.42,35510.39,34130],["2016-07-07",34793.57,35289.83,34738.42,35179.55,31860],["2016-07-08",35014.13,35014.13,34793.57,35014.13,23909],["2016-07-11",35014.13,35014.13,34738.42,34793.57,33330],["2016-07-12",34517.86,34848.71,34187.02,34297.3,24454],["2016-07-13",34517.86,34738.42,34462.72,34573.0,20400],["2016-07-14",34738.42,34738.42,34187.02,34187.02,13520],["2016-07-15",33966.46,34628.14,33966.46,34462.72,26740],["2016-07-18",34407.58,34738.42,34407.58,34462.72,9985],["2016-07-19",34517.86,34793.57,34407.58,34517.86,16610],["2016-07-20",33801.04,34573.0,33801.04,34573.0,9660],["2016-07-21",34738.42,34738.42,34187.02,34297.3,3900],["2016-07-22",34021.6,34076.74,33415.06,34021.6,21200],["2016-07-25",33635.62,34187.02,33635.62,33911.32,7020],["2016-07-26",33911.32,34187.02,33635.62,33966.46,15800],["2016-07-27",34462.72,34517.86,34187.02,34462.72,13540],["2016-07-28",34628.14,34738.42,34187.02,34187.02,54450],["2016-07-29",34187.02,34683.28,34076.74,34683.28,30920],["2016-08-01",34628.14,34628.14,34187.02,34462.72,9671],["2016-08-02",34462.72,34462.72,33856.18,34242.16,56830],["2016-08-03",34352.44,34462.72,33304.78,34076.74,109509],["2016-08-04",34021.6,34021.6,33580.48,33911.32,16613],["2016-08-05",33084.21,33635.62,33084.21,33635.62,17220],["2016-08-08",33139.35,33359.92,33084.21,33359.92,8900],["2016-08-09",33359.92,33966.46,33359.92,33635.62,1310],["2016-08-10",33359.92,33911.32,33084.21,33911.32,7130],["2016-08-11",33359.92,33635.62,30327.2,33359.92,163200],["2016-08-12",33084.21,33415.06,33084.21,33415.06,3410],["2016-08-15",33084.21,33635.62,32532.81,32918.79,38900],["2016-08-16",32918.79,33470.2,32918.79,32918.79,19720],["2016-08-17",33249.64,33249.64,32863.65,33194.49,42210],["2016-08-18",32587.95,33084.21,32422.53,32808.51,38762],["2016-08-19",32698.23,33084.21,32698.23,32863.65,10320],["2016-08-22",32753.37,32808.51,32367.39,32698.23,110705],["2016-08-23",32091.69,32532.81,32036.55,32532.81,51600],["2016-08-24",32422.53,32532.81,32257.11,32257.11,9300],["2016-08-25",32367.39,32532.81,32257.11,32532.81,9040],["2016-08-26",32036.55,32587.95,32036.55,32587.95,11220],["2016-08-29",32422.53,32532.81,31981.41,32146.83,35100],["2016-08-30",31760.85,32201.97,31760.85,31981.41,23600],["2016-08-31",31981.41,32257.11,31815.99,31871.13,14064],["2016-09-01",31760.85,31981.41,31760.85,31760.85,16630],["2016-09-05",31760.85,32257.11,31760.85,32257.11,663],["2016-09-06",31705.71,31926.27,31705.71,31926.27,9500],["2016-09-07",31485.14,31540.28,31485.14,31540.28,20150],["2016-09-08",31540.28,33084.21,31430.0,33084.21,31990],["2016-09-09",32257.11,32257.11,31154.3,32257.11,12200],["2016-09-12",32036.55,32532.81,32036.55,32036.55,3300],["2016-09-13",31981.41,31981.41,31981.41,31981.41,10710],["2016-09-14",31705.71,31981.41,31705.71,31981.41,3974],["2016-09-15",31705.71,32091.69,31705.71,31981.41,3132],["2016-09-16",32036.55,32036.55,31981.41,31981.41,13400],["2016-09-19",31485.14,32257.11,31485.14,32036.55,17730],["2016-09-20",31871.13,32257.11,31871.13,31981.41,5920],["2016-09-21",31485.14,32257.11,31485.14,32036.55,25060],["2016-09-22",31981.41,32532.81,31981.41,32532.81,9820],["2016-09-23",33084.21,33084.21,32146.83,32146.83,2410],["2016-09-26",31981.41,32532.81,31981.41,32367.39,3236],["2016-09-27",32201.97,32532.81,32201.97,32201.97,7805],["2016-09-28",32257.11,34187.02,32257.11,33745.9,68977],["2016-09-29",33139.35,33856.18,31981.41,33635.62,79628],["2016-09-30",32587.95,33745.9,32587.95,33635.62,32554],["2016-10-03",34187.02,34187.02,33249.64,33304.78,24000],["2016-10-04",33635.62,34076.74,33635.62,33635.62,12330],["2016-10-05",33415.06,34848.71,33415.06,34848.71,42295],["2016-10-06",34738.42,35400.11,34738.42,34958.99,99110],["2016-10-07",35289.83,35289.83,34352.44,34517.86,8600],["2016-10-10",34242.16,34462.72,34187.02,34462.72,3800],["2016-10-11",35014.13,35014.13,34187.02,34462.72,7400],["2016-10-12",34187.02,34187.02,34187.02,34187.02,2960],["2016-10-13",34187.02,34462.72,34187.02,34187.02,5900],["2016-10-14",34187.02,34187.02,34187.02,34187.02,10020],["2016-10-17",34187.02,34187.02,33635.62,33635.62,3910],["2016-10-18",34076.74,34076.74,33635.62,33635.62,6820],["2016-10-19",33911.32,33911.32,33635.62,33856.18,11592],["2016-10-20",33635.62,33635.62,33635.62,33635.62,1637],["2016-10-21",33635.62,33635.62,33635.62,33635.62,6300],["2016-10-24",33911.32,33911.32,33635.62,33635.62,5300],["2016-10-25",33635.62,33635.62,33084.21,33084.21,25600],["2016-10-26",33084.21,33139.35,33084.21,33139.35,2600],["2016-10-27",33084.21,33084.21,33029.07,33029.07,4400],["2016-10-28",33084.21,33966.46,33029.07,33966.46,11600],["2016-10-31",33635.62,35289.83,33635.62,34958.99,17810],["2016-11-01",34738.42,35014.13,34352.44,34958.99,12820],["2016-11-02",34738.42,35014.13,34462.72,34738.42,16891],["2016-11-03",34738.42,34958.99,34517.86,34793.57,40460],["2016-11-04",34848.71,35289.83,34848.71,34958.99,24480],["2016-11-07",35014.13,35014.13,34628.14,34848.71,17780],["2016-11-08",34738.42,34793.57,34628.14,34738.42,44300],["2016-11-09",34738.42,34738.42,33635.62,33635.62,43600],["2016-11-10",33690.76,34297.3,33690.76,34297.3,29138],["2016-11-11",33911.32,34683.28,33911.32,34683.28,3000],["2016-11-14",34517.86,34517.86,34187.02,34187.02,2000],["2016-11-15",34297.3,34462.72,34187.02,34297.3,4550],["2016-11-16",34242.16,34352.44,34187.02,34352.44,4812],["2016-11-17",34242.16,34242.16,34187.02,34187.02,3410],["2016-11-18",34187.02,34187.02,33966.46,34187.02,3700],["2016-11-21",34187.02,34297.3,33801.04,33801.04,9512],["2016-11-22",33801.04,34187.02,33801.04,34021.6,5220],["2016-11-23",33911.32,33966.46,33856.18,33856.18,5030],["2016-11-24",33856.18,34187.02,33525.34,34187.02,8416],["2016-11-25",34076.74,34131.88,34076.74,34131.88,5300],["2016-11-28",34076.74,34076.74,33525.34,34076.74,1420],["2016-11-29",34076.74,34076.74,33139.35,33194.49,5900],["2016-11-30",33249.64,33249.64,33249.64,33249.64,1000],["2016-12-01",33635.62,33635.62,33415.06,33635.62,1300],["2016-12-02",33525.34,33525.34,33470.2,33470.2,3900],["2016-12-05",33084.21,33525.34,33084.21,33139.35,8500],["2016-12-06",33194.49,33249.64,32973.93,33139.35,33210],["2016-12-07",33084.21,33084.21,33084.21,33084.21,8100],["2016-12-08",33084.21,33084.21,32532.81,32532.81,15020],["2016-12-09",32532.81,32532.81,32532.81,32532.81,400],["2016-12-12",32532.81,33084.21,32532.81,32587.95,2600],["2016-12-13",32863.65,32863.65,32863.65,32863.65,0],["2016-12-14",32863.65,32863.65,32863.65,32863.65,2084],["2016-12-15",32863.65,32863.65,32532.81,32863.65,9500],["2016-12-16",35289.83,35289.83,33084.21,34187.02,54000],["2016-12-19",35014.13,35014.13,33635.62,34683.28,1100],["2016-12-20",33415.06,33415.06,33415.06,33415.06,1540],["2016-12-21",33415.06,33415.06,33084.21,33084.21,2200],["2016-12-22",33084.21,33084.21,33084.21,33084.21,6000],["2016-12-23",33084.21,33084.21,33084.21,33084.21,3000],["2016-12-26",33139.35,33139.35,32973.93,33084.21,7940],["2016-12-27",33635.62,33635.62,33084.21,33084.21,3100],["2016-12-28",32587.95,33415.06,32587.95,33415.06,1600],["2016-12-29",34021.6,37495.44,33084.21,33304.78,2011],["2016-12-30",36944.04,36944.04,33304.78,35234.69,18199],["2017-01-03",33359.92,34958.99,33359.92,34958.99,3600],["2017-01-04",34242.16,34242.16,34242.16,34242.16,1000],["2017-01-05",33635.62,33635.62,33635.62,33635.62,2900],["2017-01-06",33635.62,33635.62,33635.62,33635.62,900],["2017-01-09",35565.53,35565.53,35565.53,35565.53,1000],["2017-01-10",33745.9,33745.9,33635.62,33635.62,5600],["2017-01-11",33635.62,33635.62,33635.62,33635.62,7200],["2017-01-12",33635.62,33745.9,33635.62,33635.62,18325],["2017-01-13",33745.9,33745.9,33635.62,33635.62,1010],["2017-01-16",34407.58,34407.58,33635.62,33635.62,1906],["2017-01-17",33635.62,33635.62,33635.62,33635.62,5100],["2017-01-18",33635.62,35289.83,33635.62,34738.42,12001],["2017-01-19",34462.72,34462.72,34187.02,34187.02,16900],["2017-01-20",34242.16,34242.16,34187.02,34187.02,8501],["2017-01-23",34187.02,34187.02,34187.02,34187.02,3700],["2017-01-24",34187.02,34187.02,34187.02,34187.02,4800],["2017-01-25",35565.53,35786.09,34187.02,34187.02,31600],["2017-02-02",34242.16,34242.16,34187.02,34187.02,3300],["2017-02-03",34187.02,34187.02,34021.6,34021.6,17100],["2017-02-06",35289.83,35289.83,34187.02,34738.42,8410],["2017-02-07",35289.83,36944.04,34738.42,34738.42,41410],["2017-02-08",34738.42,34738.42,34683.28,34683.28,8230],["2017-02-09",34462.72,34738.42,34187.02,34187.02,15600],["2017-02-10",34187.02,34242.16,34187.02,34242.16,34760],["2017-02-13",35289.83,35289.83,34517.86,35179.55,17500],["2017-02-14",34462.72,34738.42,34242.16,34297.3,20900],["2017-02-15",34517.86,34517.86,34187.02,34462.72,28500],["2017-02-16",34352.44,34462.72,34297.3,34352.44,42701],["2017-02-17",34352.44,34462.72,33966.46,34462.72,44600],["2017-02-20",34187.02,34738.42,34187.02,34738.42,12440],["2017-02-21",34462.72,35014.13,34462.72,35014.13,17700],["2017-02-22",34738.42,35289.83,34738.42,35289.83,18600],["2017-02-23",34738.42,35179.55,34628.14,35179.55,9762],["2017-02-24",34793.57,34793.57,34573.0,34573.0,9918],["2017-02-27",34738.42,34738.42,34738.42,34738.42,5202],["2017-02-28",35014.13,35014.13,34738.42,34738.42,13500],["2017-03-01",34738.42,35234.69,34738.42,34793.57,12368],["2017-03-02",35124.41,35124.41,34242.16,34738.42,26415],["2017-03-03",34738.42,34738.42,34517.86,34683.28,8700],["2017-03-06",34407.58,34738.42,34187.02,34738.42,8710],["2017-03-07",34738.42,34738.42,34187.02,34297.3,11960],["2017-03-08",34352.44,34738.42,34297.3,34738.42,4766],["2017-03-09",34462.72,35014.13,34462.72,35014.13,500],["2017-03-10",34517.86,34517.86,34462.72,34462.72,10280],["2017-03-13",35014.13,35014.13,34903.85,35014.13,8116],["2017-03-14",35289.83,35841.23,35014.13,35841.23,30534],["2017-03-15",35841.23,36944.04,35841.23,36392.64,117013],["2017-03-16",36392.64,36392.64,36337.5,36337.5,29371],["2017-03-17",36392.64,36392.64,35841.23,35841.23,25005],["2017-03-20",36006.65,36061.79,35841.23,36006.65,51243],["2017-03-21",35841.23,36392.64,35841.23,36282.35,78580],["2017-03-22",36172.07,36172.07,35289.83,35841.23,84521],["2017-03-23",35257.91,35951.51,35257.91,35835.91,10810],["2017-03-24",35604.71,36182.71,35604.71,36009.31,47130],["2017-03-27",35951.51,36009.31,35720.31,35951.51,26460],["2017-03-28",37858.91,37858.91,35835.91,35835.91,22000],["2017-03-29",35835.91,35951.51,35546.91,35951.51,24070],["2017-03-30",35893.71,35951.51,35720.31,35893.71,45307],["2017-03-31",35835.91,36702.91,35835.91,36413.91,56900],["2017-04-03",36298.31,37569.91,36240.51,36991.91,113730],["2017-04-04",37049.71,37223.11,36991.91,37049.71,48210],["2017-04-05",37338.71,37569.91,36760.71,36991.91,60220],["2017-04-07",36991.91,36991.91,36413.91,36818.51,14330],["2017-04-10",36818.51,36818.51,36413.91,36413.91,14610],["2017-04-11",42020.5,42020.5,36413.91,37107.51,130400],["2017-04-12",36991.91,36991.91,36645.11,36991.91,54190],["2017-04-13",36991.91,37280.91,36991.91,37049.71,60700],["2017-04-14",37049.71,37223.11,36471.71,37165.31,66515],["2017-04-17",37801.11,37801.11,36991.91,36991.91,26800],["2017-04-18",42714.1,42714.1,37107.51,37107.51,18250],["2017-04-19",36991.91,37223.11,36991.91,37223.11,34600],["2017-04-20",37165.31,37165.31,36991.91,36991.91,20900],["2017-04-21",36529.51,37049.71,36413.91,36413.91,31200],["2017-04-24",36702.91,36991.91,36413.91,36991.91,30210],["2017-04-25",36934.11,36934.11,36702.91,36760.71,27000],["2017-04-26",36760.71,36760.71,36760.71,36760.71,28300],["2017-04-27",36760.71,36760.71,36702.91,36760.71,2410],["2017-04-28",36760.71,36760.71,36413.91,36413.91,265670],["2017-05-03",36413.91,36645.11,35489.11,35546.91,150653],["2017-05-04",35546.91,35720.31,35257.91,35257.91,27100],["2017-05-05",35257.91,35662.51,34679.92,34737.72,12500],["2017-05-08",34968.91,35546.91,34679.92,35142.31,13710],["2017-05-09",34968.91,35084.51,34968.91,34968.91,12790],["2017-05-10",35026.71,35835.91,35026.71,35489.11,85510],["2017-05-11",36356.11,36356.11,35315.71,35778.11,14930],["2017-05-12",35778.11,36529.51,35546.91,36124.91,20190],["2017-05-15",36124.91,36991.91,35951.51,36991.91,24141],["2017-05-16",36876.31,36876.31,36298.31,36413.91,31440],["2017-05-17",36356.11,36413.91,36356.11,36413.91,4600],["2017-05-18",36413.91,36645.11,36413.91,36413.91,49920],["2017-05-19",35835.91,36529.51,35835.91,36413.91,36500],["2017-05-22",35546.91,36356.11,35546.91,36356.11,78600],["2017-05-23",36413.91,36413.91,36413.91,36413.91,100],["2017-05-24",36124.91,36124.91,34275.32,35778.11,54250],["2017-05-25",36124.91,36413.91,35257.91,36124.91,79640],["2017-05-26",35257.91,35835.91,34679.92,35835.91,12061],["2017-05-29",35835.91,35835.91,35026.71,35546.91,15218],["2017-05-30",35835.91,36067.11,35373.51,35373.51,83800],["2017-05-31",35546.91,35546.91,35026.71,35546.91,11800],["2017-06-01",35546.91,35546.91,34968.91,35546.91,1950],["2017-06-02",35431.31,35431.31,35257.91,35257.91,5800],["2017-06-05",35835.91,35835.91,34968.91,35257.91,21300],["2017-06-06",35720.31,35720.31,35026.71,35026.71,5688],["2017-06-07",35835.91,35835.91,34968.91,35026.71,11200],["2017-06-08",35778.11,35778.11,34968.91,35026.71,11630],["2017-06-09",35778.11,35778.11,34968.91,35257.91,2480],["2017-06-12",35546.91,35778.11,34679.92,35257.91,5400],["2017-06-13",35546.91,35546.91,35026.71,35026.71,3800],["2017-06-14",35373.51,35373.51,34679.92,35257.91,23570],["2017-06-15",35546.91,35546.91,33523.92,34911.12,11590],["2017-06-16",35142.31,35142.31,34679.92,34679.92,3800],["2017-06-19",35142.31,35835.91,34679.92,35373.51,17360],["2017-06-20",34795.52,35257.91,34795.52,35257.91,6700],["2017-06-21",35200.11,35835.91,35200.11,35489.11,6700],["2017-06-22",35489.11,35546.91,34679.92,35373.51,111920],["2017-06-23",35546.91,35546.91,34679.92,35142.31,7911],["2017-06-26",35546.91,35546.91,35546.91,35546.91,150],["2017-06-27",35546.91,35546.91,34679.92,35200.11,2828],["2017-06-28",35257.91,35373.51,34679.92,35373.51,15700],["2017-06-29",34679.92,35489.11,34679.92,35257.91,1680],["2017-06-30",35489.11,35546.91,35026.71,35315.71,8800],["2017-07-03",35373.51,35431.31,34737.72,35257.91,7650],["2017-07-04",35373.51,35373.51,35257.91,35257.91,8900],["2017-07-05",35142.31,35257.91,35026.71,35257.91,2040],["2017-07-06",35431.31,35431.31,34679.92,35084.51,3700],["2017-07-07",34911.12,35142.31,34679.92,34679.92,7900],["2017-07-10",35373.51,35546.91,34679.92,34679.92,400],["2017-07-11",34679.92,34911.12,34101.92,34101.92,2050],["2017-07-12",34679.92,34737.72,34679.92,34737.72,2200],["2017-07-13",35257.91,35257.91,34679.92,34679.92,590],["2017-07-14",35546.91,35546.91,34679.92,34853.32,1220],["2017-07-17",33928.52,34679.92,33870.72,34679.92,6700],["2017-07-18",35200.11,35200.11,32367.92,32367.92,3600],["2017-07-19",34333.12,35546.91,32714.72,35546.91,10400],["2017-07-20",35257.91,35546.91,35200.11,35257.91,14400],["2017-07-21",34217.52,35257.91,33581.72,34679.92,6052],["2017-07-24",34679.92,34679.92,34679.92,34679.92,140],["2017-07-25",34101.92,34679.92,34101.92,34679.92,2000],["2017-07-26",34679.92,35257.91,34679.92,35200.11,5640],["2017-07-27",35200.11,35200.11,34679.92,34679.92,700],["2017-07-28",34679.92,34679.92,33812.92,34390.92,5200],["2017-07-31",34448.72,35142.31,34159.72,35026.71,3700],["2017-08-01",33523.92,34679.92,33523.92,34679.92,610],["2017-08-02",34622.12,34679.92,33812.92,34101.92,6620],["2017-08-03",34679.92,37512.11,34622.12,34622.12,4600],["2017-08-04",34679.92,34679.92,33986.32,34101.92,31699],["2017-08-07",34679.92,34679.92,33986.32,34275.32,6200],["2017-08-08",34679.92,34679.92,34101.92,34333.12,4300],["2017-08-09",34968.91,34968.91,33523.92,34390.92,5600],["2017-08-10",35257.91,35257.91,34390.92,34390.92,400],["2017-08-11",33523.92,34679.92,33523.92,34679.92,3360],["2017-08-14",34390.92,34390.92,34333.12,34333.12,3600],["2017-08-15",34333.12,34333.12,34333.12,34333.12,2500],["2017-08-16",34333.12,34333.12,34333.12,34333.12,0],["2017-08-17",34333.12,34333.12,34333.12,34333.12,0],["2017-08-18",33523.92,34333.12,33523.92,34333.12,14400],["2017-08-21",34101.92,34101.92,32714.72,34101.92,700],["2017-08-22",34044.12,34044.12,34044.12,34044.12,1904],["2017-08-23",32425.72,34101.92,32367.92,32714.72,2380],["2017-08-24",32367.92,33812.92,32367.92,33812.92,600],["2017-08-25",33986.32,33986.32,32136.72,33986.32,5700],["2017-08-28",34737.72,34737.72,32367.92,32367.92,7000],["2017-08-29",33523.92,33523.92,32367.92,32367.92,1510],["2017-08-30",33928.52,33928.52,32367.92,32367.92,5210],["2017-08-31",32367.92,33177.12,31789.92,32425.72,16800],["2017-09-01",31269.72,32078.92,31269.72,31674.32,9900],["2017-09-05",30287.13,31211.92,30287.13,30344.93,20100],["2017-09-06",30344.93,32021.12,30055.93,30633.93,5700],["2017-09-07",31211.92,32367.92,31211.92,31211.92,2515],["2017-09-08",30922.92,30922.92,30633.93,30922.92,3400],["2017-09-11",31500.92,31500.92,30980.72,30980.72,1200],["2017-09-12",34679.92,34679.92,34679.92,34679.92,301],["2017-09-13",31732.12,31789.92,31732.12,31732.12,1020],["2017-09-14",31211.92,31211.92,31211.92,31211.92,4550],["2017-09-15",30922.92,31211.92,30633.93,31211.92,8500],["2017-09-18",31154.12,31154.12,30633.93,31154.12,9400],["2017-09-19",31789.92,31789.92,30749.53,30749.53,1100],["2017-09-20",31211.92,31211.92,30633.93,30633.93,7800],["2017-09-21",31154.12,31154.12,31154.12,31154.12,100],["2017-09-22",31096.32,31096.32,30171.53,31038.52,3416],["2017-09-25",30691.73,31211.92,30344.93,30402.73,9370],["2017-09-26",30633.93,30633.93,30344.93,30344.93,7550],["2017-09-27",30633.93,30691.73,30344.93,30402.73,4100],["2017-09-28",31211.92,31211.92,30518.33,30922.92,3400],["2017-09-29",30633.93,31154.12,30344.93,31154.12,7110],["2017-10-02",30633.93,30922.92,30055.93,30344.93,5890],["2017-10-03",30171.53,30171.53,30113.73,30113.73,1780],["2017-10-04",30055.93,30055.93,30055.93,30055.93,5730],["2017-10-05",30633.93,30633.93,30055.93,30055.93,6700],["2017-10-06",30633.93,30922.92,30633.93,30922.92,11000],["2017-10-09",30922.92,30922.92,30402.73,30749.53,11900],["2017-10-10",30807.33,30807.33,30749.53,30749.53,3100],["2017-10-11",30922.92,30922.92,30865.12,30865.12,6920],["2017-10-12",30633.93,30633.93,30055.93,30055.93,5700],["2017-10-13",30807.33,30865.12,28957.73,30576.13,15100],["2017-10-16",30865.12,30865.12,29535.73,29593.53,2510],["2017-10-17",30518.33,30518.33,29477.93,30518.33,927],["2017-10-18",29766.93,29766.93,29651.33,29766.93,3410],["2017-10-19",29651.33,29651.33,29535.73,29535.73,2600],["2017-10-20",30287.13,30287.13,30287.13,30287.13,119],["2017-10-23",30055.93,30055.93,29477.93,29477.93,11200],["2017-10-24",29246.73,29824.73,29246.73,29824.73,600],["2017-10-25",29477.93,30055.93,29420.13,30055.93,2430],["2017-10-26",29593.53,31154.12,29362.33,29477.93,4000],["2017-10-27",30518.33,30518.33,29477.93,29477.93,2100],["2017-10-30",32367.92,32367.92,30344.93,30633.93,33600],["2017-10-31",30287.13,30287.13,29420.13,30229.33,31196],["2017-11-01",30055.93,30633.93,29477.93,29477.93,7400],["2017-11-02",30287.13,30287.13,30287.13,30287.13,137],["2017-11-03",30055.93,30287.13,29535.73,29535.73,22900],["2017-11-06",29593.53,30344.93,29593.53,29593.53,27600],["2017-11-07",30171.53,30171.53,29535.73,29535.73,21300],["2017-11-08",30287.13,30287.13,29593.53,29593.53,9707],["2017-11-09",30287.13,30287.13,29477.93,30055.93,119300],["2017-11-10",30229.33,30344.93,29593.53,30344.93,34700],["2017-11-13",30229.33,31211.92,30171.53,30633.93,35300],["2017-11-14",30865.12,34622.12,30402.73,31674.32,173624],["2017-11-15",32945.92,32945.92,30576.13,30633.93,4401],["2017-11-16",32367.92,32367.92,30518.33,30518.33,8900],["2017-11-17",30518.33,30518.33,30518.33,30518.33,5100],["2017-11-20",33523.92,33523.92,29940.33,31674.32,82700],["2017-11-21",31789.92,32136.72,30460.53,30460.53,4000],["2017-11-22",31443.12,31443.12,29477.93,29477.93,4700],["2017-11-23",29824.73,30633.93,29766.93,30633.93,142100],["2017-11-24",29882.53,30576.13,29766.93,30576.13,8800],["2017-11-27",31789.92,31789.92,30518.33,30576.13,23290],["2017-11-28",30922.92,30922.92,30113.73,30113.73,44470],["2017-11-29",30113.73,30633.93,30113.73,30344.93,6600],["2017-11-30",30344.93,30518.33,30055.93,30055.93,20710],["2017-12-01",31789.92,31789.92,29998.13,30055.93,84100],["2017-12-04",30055.93,30113.73,30055.93,30113.73,20700],["2017-12-05",31211.92,33523.92,30633.93,32772.52,106277],["2017-12-06",33408.32,34044.12,32078.92,33408.32,61270],["2017-12-07",32945.92,34622.12,31211.92,32888.12,26100],["2017-12-08",31500.92,32772.52,30344.93,31789.92,13100],["2017-12-11",32367.92,32367.92,30922.92,31905.52,8620],["2017-12-12",32078.92,32078.92,30402.73,30576.13,10820],["2017-12-13",30633.93,30691.73,30576.13,30691.73,73130],["2017-12-14",30691.73,31327.52,30691.73,31327.52,4007],["2017-12-15",31211.92,31789.92,31154.12,31789.92,9520],["2017-12-18",31789.92,32656.92,31674.32,31963.32,85100],["2017-12-19",32541.32,32541.32,31789.92,31847.72,16630],["2017-12-20",32367.92,32367.92,31789.92,31789.92,9500],["2017-12-21",32656.92,32656.92,31789.92,31789.92,76830],["2017-12-22",31789.92,32078.92,31789.92,31789.92,5720],["2017-12-25",31789.92,31847.72,31500.92,31500.92,14500],["2017-12-26",31847.72,32078.92,31789.92,32078.92,89300],["2017-12-27",32078.92,32078.92,31847.72,31847.72,3127],["2017-12-28",31847.72,32078.92,31211.92,32021.12,7740],["2017-12-29",32945.92,33523.92,31789.92,33523.92,77700],["2018-01-02",32945.92,33177.12,32888.12,32888.12,2730],["2018-01-03",33003.72,33003.72,32367.92,32367.92,5900],["2018-01-04",32425.72,32945.92,32425.72,32656.92,17000],["2018-01-05",32945.92,32945.92,32656.92,32714.72,92700],["2018-01-08",34622.12,34622.12,32714.72,32772.52,2930],["2018-01-09",32945.92,33061.52,32714.72,32945.92,27510],["2018-01-10",34622.12,34622.12,32772.52,32772.52,24350],["2018-01-11",34101.92,34101.92,32888.12,32888.12,9000],["2018-01-12",33061.52,34101.92,33061.52,33812.92,16120],["2018-01-15",34622.12,34622.12,33234.92,33812.92,2340],["2018-01-16",33812.92,33812.92,33523.92,33523.92,12534],["2018-01-17",33581.72,37569.91,33581.72,34853.32,12816],["2018-01-18",34679.92,36413.91,31789.92,35257.91,49600],["2018-01-19",35257.91,35257.91,34217.52,34217.52,1710],["2018-01-22",34217.52,34679.92,34217.52,34679.92,12800],["2018-01-23",36356.11,36356.11,34679.92,35257.91,4850],["2018-01-24",35257.91,36356.11,35257.91,36067.11,10825],["2018-01-25",36934.11,36934.11,35835.91,36124.91,18660],["2018-01-26",36413.91,36471.71,36124.91,36413.91,6660],["2018-01-29",36413.91,36413.91,36124.91,36124.91,6780],["2018-01-30",36124.91,36298.31,35835.91,36124.91,5950],["2018-01-31",35835.91,35951.51,31789.92,33234.92,13500],["2018-02-01",32772.52,35778.11,32656.92,35778.11,36600],["2018-02-02",34622.12,34622.12,34564.32,34564.32,900],["2018-02-05",33292.72,33755.12,32367.92,32367.92,6900],["2018-02-06",32367.92,33523.92,27743.93,32078.92,13400],["2018-02-07",35489.11,35489.11,32136.72,32136.72,1200],["2018-02-08",35257.91,35257.91,32078.92,32136.72,16200],["2018-02-09",31789.92,34101.92,31211.92,33812.92,17360],["2018-02-12",34622.12,34622.12,31211.92,31500.92,12370],["2018-02-13",35084.51,35084.51,31500.92,31500.92,200],["2018-02-21",34622.12,34622.12,32945.92,33523.92,1800],["2018-02-22",33234.92,33523.92,33234.92,33523.92,1400],["2018-02-23",34101.92,34101.92,34101.92,34101.92,30200],["2018-02-26",33234.92,33581.72,32888.12,32945.92,33500],["2018-02-27",35200.11,35200.11,33523.92,33523.92,200],["2018-02-28",33523.92,33812.92,32945.92,33812.92,40500],["2018-03-01",34101.92,34101.92,32945.92,33003.72,3141],["2018-03-02",32945.92,33523.92,31905.52,32656.92,17900],["2018-03-05",34564.32,34564.32,32367.92,32367.92,10500],["2018-03-06",34679.92,34679.92,32656.92,32656.92,4400],["2018-03-07",32599.12,33003.72,32367.92,32367.92,11800],["2018-03-08",34679.92,34679.92,32830.32,32945.92,29000],["2018-03-09",32945.92,33234.92,32945.92,33177.12,2517],["2018-03-12",33523.92,33523.92,33177.12,33177.12,1811],["2018-03-13",32656.92,32656.92,32656.92,32656.92,100],["2018-03-14",32656.92,32945.92,32367.92,32656.92,9020],["2018-03-15",34101.92,34101.92,32483.52,32945.92,6818],["2018-03-16",32945.92,33177.12,32367.92,32945.92,5500],["2018-03-19",33061.52,33581.72,33061.52,33119.32,21230],["2018-03-20",33523.92,33523.92,33350.52,33350.52,7226],["2018-03-21",33119.32,33292.72,32945.92,32945.92,4900],["2018-03-22",32945.92,33177.12,32656.92,33177.12,16600],["2018-03-23",34679.92,34679.92,32483.52,32483.52,2350],["2018-03-26",32656.92,32772.52,32367.92,32367.92,11700],["2018-03-27",32483.52,32599.12,32078.92,32599.12,103300],["2018-03-28",33408.32,33408.32,32367.92,32599.12,13210],["2018-03-29",32483.52,33466.12,32483.52,33466.12,800],["2018-03-30",33928.52,33928.52,32541.32,33466.12,4600],["2018-04-02",32772.52,32830.32,32772.52,32772.52,12400],["2018-04-03",34743.8,34743.8,32649.32,32772.52,13600],["2018-04-04",32772.52,32834.12,32710.92,32772.52,60700],["2018-04-05",32649.32,32772.52,32649.32,32772.52,46300],["2018-04-06",33142.14,33142.14,32649.32,32772.52,2600],["2018-04-09",32772.52,32772.52,32710.92,32710.92,5500],["2018-04-10",32772.52,32834.12,32710.92,32834.12,900],["2018-04-11",32710.92,32834.12,32649.32,32649.32,6000],["2018-04-12",32772.52,32772.52,32649.32,32772.52,5400],["2018-04-13",32710.92,32895.73,32649.32,32895.73,4800],["2018-04-16",32649.32,36961.49,32649.32,32957.33,1600],["2018-04-17",34497.39,34497.39,32649.32,32649.32,1900],["2018-04-18",32772.52,32772.52,32033.29,32649.32,7200],["2018-04-19",32649.32,32649.32,32649.32,32649.32,3300],["2018-04-20",30493.23,32957.33,30493.23,32649.32,300],["2018-04-23",28953.17,32649.32,27228.3,29014.77,11200],["2018-04-24",32649.32,32649.32,30000.41,30062.01,2300],["2018-04-26",30739.64,30739.64,30062.01,30062.01,1500],["2018-04-27",30678.04,30678.04,30678.04,30678.04,100],["2018-05-02",30185.22,30185.22,30185.22,30185.22,1800],["2018-05-03",32033.29,32033.29,30246.82,30246.82,3500],["2018-05-04",30246.82,30246.82,29877.2,30246.82,2900],["2018-05-07",31417.27,31417.27,30308.42,30493.23,7600],["2018-05-08",30493.23,32649.32,30493.23,32649.32,7500],["2018-05-09",31417.27,31417.27,30801.24,30801.24,800],["2018-05-10",30801.24,30801.24,30493.23,30493.23,6600],["2018-05-11",30493.23,30493.23,29630.79,29630.79,14800],["2018-05-14",32649.32,32649.32,29692.4,30000.41,2700],["2018-05-15",30000.41,32587.71,29938.81,32587.71,3900],["2018-05-16",31417.27,31417.27,31417.27,31417.27,100],["2018-05-17",31109.25,31109.25,30801.24,30801.24,600],["2018-05-18",30185.22,30185.22,30123.61,30123.61,6700],["2018-05-21",30246.82,30246.82,30185.22,30185.22,5400],["2018-05-22",30801.24,30801.24,30185.22,30185.22,8900],["2018-05-23",30185.22,30431.63,30185.22,30431.63,7300],["2018-05-24",31417.27,33881.36,30185.22,30246.82,13800],["2018-05-25",32587.71,32587.71,29877.2,29877.2,9000],["2018-05-28",32033.29,32033.29,29877.2,29877.2,1800],["2018-05-29",32772.52,32772.52,29877.2,30185.22,1000],["2018-05-30",32341.3,32341.3,30185.22,30308.42,9800],["2018-05-31",30308.42,31478.87,30246.82,31478.87,15300],["2018-06-01",32033.29,32033.29,30246.82,30308.42,11300],["2018-06-04",30308.42,30370.02,30308.42,30370.02,9700],["2018-06-05",30308.42,30308.42,30062.01,30062.01,17400],["2018-06-06",30308.42,30801.24,30308.42,30801.24,14600],["2018-06-07",30493.23,30493.23,30370.02,30370.02,13500],["2018-06-08",30493.23,30493.23,30493.23,30493.23,6800],["2018-06-11",31602.07,31602.07,30431.63,30431.63,7000],["2018-06-12",32218.1,32218.1,30431.63,30801.24,9200],["2018-06-13",30554.83,30554.83,30554.83,30554.83,300],["2018-06-14",30554.83,30554.83,30493.23,30493.23,7800],["2018-06-15",30554.83,30554.83,30431.63,30431.63,8000],["2018-06-18",30493.23,30554.83,30431.63,30431.63,5200],["2018-06-19",30493.23,30493.23,30431.63,30493.23,7300],["2018-06-20",30493.23,30493.23,30431.63,30493.23,4400],["2018-06-21",30431.63,30493.23,29877.2,30493.23,4300],["2018-06-22",32341.3,34497.39,30000.41,30000.41,5900],["2018-06-25",33265.34,33265.34,30493.23,30493.23,2400],["2018-06-26",30493.23,30554.83,30493.23,30493.23,2000],["2018-06-27",30801.24,30801.24,30493.23,30493.23,1300],["2018-06-28",30493.23,30493.23,30493.23,30493.23,1800],["2018-06-29",30185.22,35051.81,30185.22,35051.81,5000],["2018-07-02",30493.23,32649.32,30308.42,30308.42,34400],["2018-07-03",30308.42,30370.02,30308.42,30308.42,2500],["2018-07-04",33142.14,33142.14,29938.81,29938.81,200],["2018-07-05",31540.47,31540.47,31540.47,31540.47,0],["2018-07-06",28953.17,31355.66,28953.17,30493.23,800],["2018-07-09",31971.69,31971.69,31971.69,31971.69,200],["2018-07-10",27228.3,32341.3,27228.3,30739.64,600],["2018-07-11",30246.82,30246.82,29877.2,29877.2,1400],["2018-07-12",30739.64,30739.64,30739.64,30739.64,100],["2018-07-13",30185.22,30493.23,30185.22,30493.23,7700],["2018-07-16",30370.02,30370.02,30185.22,30185.22,8800],["2018-07-17",30185.22,30185.22,30185.22,30185.22,39800],["2018-07-18",30185.22,30185.22,30185.22,30185.22,300],["2018-07-19",30185.22,30185.22,30185.22,30185.22,4800],["2018-07-20",30801.24,30801.24,30246.82,30246.82,1300],["2018-07-23",30554.83,30554.83,30493.23,30493.23,2200],["2018-07-24",30493.23,30554.83,30493.23,30554.83,1200],["2018-07-25",32033.29,32033.29,30431.63,30431.63,10200],["2018-07-26",30493.23,30493.23,30493.23,30493.23,0],["2018-07-27",30493.23,30493.23,30493.23,30493.23,0],["2018-07-30",30493.23,30801.24,30493.23,30801.24,1000],["2018-07-31",30801.24,34497.39,30801.24,34435.79,11800],["2018-08-01",34497.39,34497.39,31540.47,32033.29,11900],["2018-08-02",35113.41,35113.41,31786.88,31786.88,2800],["2018-08-03",32649.32,32649.32,31786.88,32033.29,8600],["2018-08-06",32649.32,32649.32,31786.88,31786.88,400],["2018-08-07",32649.32,32649.32,32649.32,32649.32,100],["2018-08-08",32341.3,32341.3,31417.27,31417.27,5400],["2018-08-09",32649.32,32649.32,32649.32,32649.32,100],["2018-08-10",31540.47,32033.29,31540.47,31725.28,900],["2018-08-13",31663.68,31663.68,31602.07,31602.07,1600],["2018-08-14",31417.27,31417.27,30493.23,30862.84,4100],["2018-08-15",31417.27,31417.27,30801.24,31417.27,3100],["2018-08-16",32033.29,32649.32,30801.24,30801.24,7900],["2018-08-17",30986.05,30986.05,30924.45,30924.45,200],["2018-08-20",30924.45,30924.45,30924.45,30924.45,11200],["2018-08-21",30924.45,30924.45,30924.45,30924.45,0],["2018-08-22",30924.45,31355.66,30924.45,30924.45,400],["2018-08-23",31663.68,31663.68,30986.05,30986.05,800],["2018-08-24",30986.05,31047.65,30986.05,31047.65,600],["2018-08-27",31725.28,31725.28,31725.28,31725.28,100],["2018-08-28",31047.65,31047.65,31047.65,31047.65,100],["2018-08-29",31602.07,31602.07,31602.07,31602.07,100],["2018-08-30",31602.07,31602.07,31602.07,31602.07,0],["2018-08-31",32464.51,32464.51,31602.07,32341.3,2000],["2018-09-04",32341.3,32341.3,30924.45,30924.45,1800],["2018-09-05",31540.47,31725.28,31417.27,31540.47,4900],["2018-09-06",31602.07,31602.07,31417.27,31417.27,15000],["2018-09-07",31602.07,32341.3,31540.47,32156.5,13100],["2018-09-10",31725.28,31725.28,31663.68,31663.68,4200],["2018-09-11",31725.28,31725.28,31663.68,31663.68,7400],["2018-09-12",32033.29,32402.91,31663.68,32402.91,6800],["2018-09-13",32526.11,32526.11,32526.11,32526.11,300],["2018-09-14",32156.5,32341.3,31971.69,32341.3,14600],["2018-09-17",32526.11,32649.32,32033.29,32649.32,9000],["2018-09-18",32649.32,34990.21,32649.32,34990.21,160800],["2018-09-19",35051.81,36961.49,35051.81,36037.45,143700],["2018-09-20",35975.85,36037.45,35606.23,35606.23,5700],["2018-09-21",35729.44,35791.04,34497.39,34497.39,30500],["2018-09-24",34990.21,34990.21,33573.35,34374.18,43600],["2018-09-25",35606.23,35606.23,33881.36,34250.98,27800],["2018-09-26",35729.44,36345.46,34990.21,35236.62,22300],["2018-09-27",35667.84,38193.54,35667.84,37392.71,207400],["2018-09-28",38131.94,38131.94,36345.46,36345.46,41200],["2018-10-01",36653.48,36653.48,35729.44,35729.44,8000],["2018-10-02",35914.25,36468.67,35729.44,35729.44,32700],["2018-10-03",36961.49,36961.49,35113.41,35113.41,25700],["2018-10-04",35483.03,36345.46,35483.03,35975.85,15500],["2018-10-05",35729.44,37207.9,35729.44,36776.68,95700],["2018-10-08",37023.09,37084.69,36037.45,36776.68,37000],["2018-10-09",36961.49,37023.09,35729.44,36530.27,11900],["2018-10-10",36222.26,37023.09,36037.45,36222.26,35900],["2018-10-11",36037.45,36653.48,34558.99,34558.99,71000],["2018-10-12",33573.35,38193.54,32649.32,36776.68,29000],["2018-10-15",36345.46,36345.46,34435.79,34497.39,3000],["2018-10-16",36345.46,36345.46,34682.2,35113.41,1600],["2018-10-17",35975.85,35975.85,35113.41,35421.43,5900],["2018-10-18",35298.22,35359.82,35113.41,35113.41,12700],["2018-10-19",35113.41,35236.62,34805.4,35175.02,9000],["2018-10-22",35729.44,36345.46,35113.41,35113.41,1300],["2018-10-23",35113.41,35236.62,33881.36,33881.36,11900],["2018-10-24",35236.62,35236.62,33080.53,33080.53,14100],["2018-10-25",33881.36,33881.36,32033.29,33573.35,14600],["2018-10-26",34497.39,34497.39,33203.74,33203.74,1800],["2018-10-29",33203.74,33203.74,32464.51,32464.51,4300],["2018-10-30",33018.93,33511.75,32649.32,32649.32,7900],["2018-10-31",33018.93,33511.75,32957.33,33511.75,20400],["2018-11-01",34312.58,34312.58,32957.33,32957.33,9100],["2018-11-02",33388.55,33819.76,33142.14,33573.35,7700],["2018-11-05",34435.79,34435.79,32895.73,32957.33,7700],["2018-11-06",33450.15,33450.15,33265.34,33265.34,6700],["2018-11-07",33265.34,33326.94,32834.12,33265.34,4000],["2018-11-08",33265.34,33265.34,33265.34,33265.34,3900],["2018-11-09",33265.34,33265.34,32649.32,32649.32,5700],["2018-11-12",32834.12,33142.14,32649.32,32649.32,11600],["2018-11-13",33203.74,34374.18,33203.74,34066.17,16700],["2018-11-14",34189.38,34189.38,33573.35,33573.35,1500],["2018-11-15",33696.56,34374.18,33696.56,33696.56,1900],["2018-11-16",33696.56,34127.77,33696.56,33758.16,4700],["2018-11-19",34435.79,34435.79,33758.16,33758.16,1000],["2018-11-20",33942.97,33942.97,33265.34,33265.34,5500],["2018-11-21",34127.77,34435.79,33265.34,33573.35,5100],["2018-11-22",33265.34,33388.55,33265.34,33265.34,8500],["2018-11-23",34189.38,34189.38,33265.34,33265.34,11300],["2018-11-26",33265.34,33696.56,33265.34,33696.56,8300],["2018-11-27",33326.94,33326.94,33265.34,33265.34,2600],["2018-11-28",33881.36,33881.36,33018.93,33080.53,2000],["2018-11-29",33265.34,33265.34,32649.32,32957.33,13800],["2018-11-30",33018.93,33450.15,32649.32,33450.15,4100],["2018-12-03",32710.92,33142.14,32649.32,32957.33,11300],["2018-12-04",32710.92,33265.34,32649.32,33265.34,5200],["2018-12-05",32957.33,33265.34,32649.32,32710.92,21300],["2018-12-06",32957.33,33142.14,32710.92,32710.92,5600],["2018-12-07",32834.12,32895.73,32834.12,32895.73,8800],["2018-12-10",33511.75,33511.75,32834.12,32957.33,3900],["2018-12-11",32895.73,33018.93,32895.73,32895.73,7000],["2018-12-12",32957.33,32957.33,32895.73,32895.73,4700],["2018-12-13",32957.33,33142.14,32895.73,32895.73,3700],["2018-12-14",32895.73,32957.33,32895.73,32895.73,9800],["2018-12-17",33080.53,33080.53,31971.69,31971.69,5700],["2018-12-18",32094.89,32587.71,32033.29,32587.71,6400],["2018-12-19",33203.74,33203.74,32094.89,32587.71,6700],["2018-12-20",32649.32,32649.32,31848.48,32341.3,9900],["2018-12-21",32033.29,32218.1,31848.48,32033.29,15900],["2018-12-24",35113.41,35113.41,31417.27,31725.28,9800],["2018-12-25",31417.27,31417.27,30308.42,30739.64,29900],["2018-12-26",33265.34,33265.34,30616.43,30616.43,14500],["2018-12-27",31417.27,31417.27,30801.24,30862.84,3000],["2018-12-28",30862.84,31170.86,30801.24,31170.86,11000],["2019-01-02",32033.29,32033.29,30924.45,30924.45,200],["2019-01-03",30862.84,30862.84,30554.83,30554.83,1200],["2019-01-04",31417.27,31417.27,29754.0,30431.63,1500],["2019-01-07",31417.27,31417.27,30801.24,30801.24,1700],["2019-01-08",31355.66,31355.66,30862.84,30862.84,400],["2019-01-09",30370.02,30801.24,30370.02,30801.24,3000],["2019-01-10",30678.04,31109.25,30678.04,31109.25,3100],["2019-01-11",30616.43,30862.84,30616.43,30801.24,4100],["2019-01-14",32526.11,32526.11,30924.45,30924.45,3000],["2019-01-15",31417.27,32033.29,31417.27,32033.29,4600],["2019-01-16",31725.28,32033.29,31725.28,32033.29,4400],["2019-01-17",33265.34,33265.34,31971.69,32033.29,2900],["2019-01-18",32033.29,32033.29,31848.48,32033.29,1700],["2019-01-21",32587.71,32587.71,31971.69,32033.29,5800],["2019-01-22",32218.1,32649.32,32218.1,32649.32,6000],["2019-01-23",32218.1,32341.3,32033.29,32033.29,3390],["2019-01-24",32279.7,32279.7,32279.7,32279.7,0],["2019-01-25",33265.34,33265.34,31971.69,31971.69,10800],["2019-01-28",33203.74,33203.74,31910.09,31910.09,2600],["2019-01-29",32033.29,32033.29,32033.29,32033.29,300],["2019-01-30",32587.71,33265.34,32156.5,33265.34,4400],["2019-01-31",33265.34,33388.55,32895.73,33265.34,12000],["2019-02-01",34435.79,34435.79,33265.34,33265.34,2100],["2019-02-11",33388.55,34127.77,33388.55,34127.77,7000],["2019-02-12",34805.4,34805.4,33881.36,34805.4,14800],["2019-02-13",36899.89,36899.89,34189.38,35113.41,14000],["2019-02-14",35113.41,35113.41,34990.21,35113.41,21700],["2019-02-15",32710.92,35113.41,32710.92,35051.81,21800],["2019-02-18",35606.23,35606.23,34497.39,34497.39,19200],["2019-02-19",34004.57,34497.39,33881.36,33881.36,24800],["2019-02-20",35051.81,35051.81,33881.36,33881.36,10900],["2019-02-21",34004.57,34004.57,33573.35,33881.36,4600],["2019-02-22",33388.55,33573.35,33265.34,33265.34,27100],["2019-02-25",33511.75,33573.35,33326.94,33326.94,3300],["2019-02-26",33573.35,33573.35,33450.15,33511.75,12600],["2019-02-27",33573.35,33573.35,33450.15,33573.35,23300],["2019-02-28",33573.35,34189.38,33511.75,33573.35,34200],["2019-03-01",33634.96,34435.79,33634.96,34189.38,28800],["2019-03-04",34805.4,35113.41,34558.99,35113.41,13600],["2019-03-05",35483.03,35483.03,34805.4,35113.41,27300],["2019-03-06",34558.99,34990.21,34189.38,34928.61,9900],["2019-03-07",34497.39,36037.45,34497.39,35729.44,136500],["2019-03-08",35729.44,36653.48,35729.44,36037.45,40300],["2019-03-11",36037.45,36345.46,35729.44,36160.66,31200],["2019-03-12",36345.46,37577.51,36345.46,37577.51,150300],["2019-03-13",37577.51,38501.55,37331.1,37885.53,202100],["2019-03-14",37823.92,37823.92,37269.5,37454.31,78600],["2019-03-15",37577.51,37577.51,37146.3,37454.31,93500],["2019-03-18",37639.12,40534.43,37639.12,40534.43,188700],["2019-03-19",40534.43,42074.5,40534.43,41889.69,316700],["2019-03-20",42074.5,42074.5,40657.64,41581.68,109900],["2019-03-21",41273.66,43737.76,41273.66,41889.69,139100],["2019-03-22",42505.71,42505.71,41335.27,41335.27,59000],["2019-03-25",42505.71,42505.71,39795.2,40041.61,60400],["2019-03-26",41273.66,41273.66,39425.59,40041.61,53900],["2019-03-27",39980.01,41335.27,39980.01,41027.25,56500],["2019-03-28",41088.86,41088.86,39795.2,40041.61,53000],["2019-03-29",40041.61,40780.84,40041.61,40534.43,59400],["2019-04-01",41273.66,42813.72,41027.25,42813.72,61600],["2019-04-02",42813.72,44045.77,41766.48,41766.48,105800],["2019-04-03",42745.6,43459.11,42161.82,42940.19,39900],["2019-04-04",40540.21,43459.11,40215.89,42680.73,49700],["2019-04-05",43459.11,43459.11,42421.28,42810.46,61200],["2019-04-08",43005.06,43329.38,42161.82,43005.06,27400],["2019-04-09",42810.46,43329.38,42096.96,42226.68,110000],["2019-04-10",42161.82,42486.14,41383.45,42161.82,31300],["2019-04-11",42486.14,42810.46,41837.5,42810.46,32900],["2019-04-12",43134.78,44496.94,42291.55,43978.02,121700],["2019-04-16",44107.75,45275.31,43459.11,45080.71,81000],["2019-04-17",45080.71,46378.0,44107.75,44107.75,51800],["2019-04-18",44107.75,44107.75,42551.01,42810.46,123200],["2019-04-19",42810.46,43069.92,42810.46,42810.46,30400],["2019-04-22",43264.51,43264.51,41513.18,41707.77,46800],["2019-04-23",41967.23,42096.96,40864.53,40864.53,21500],["2019-04-24",41967.23,42551.01,40994.26,42551.01,20700],["2019-04-25",43459.11,43459.11,41837.5,42486.14,13300],["2019-04-26",42810.46,42810.46,41513.18,42161.82,19000],["2019-05-02",41513.18,41772.63,38918.6,40086.16,98800],["2019-05-03",39567.25,41513.18,38918.6,40086.16,24700],["2019-05-06",40215.89,40215.89,38918.6,40151.03,46000],["2019-05-07",40151.03,40345.62,39891.57,40215.89,53500],["2019-05-08",40086.16,40215.89,40086.16,40151.03,56100],["2019-05-09",40086.16,40215.89,40086.16,40215.89,49100],["2019-05-10",40086.16,40215.89,40021.3,40021.3,11100],["2019-05-13",40151.03,40151.03,39242.92,39242.92,63700],["2019-05-14",39567.25,39567.25,38724.01,38918.6,20100],["2019-05-15",38918.6,39242.92,38724.01,39242.92,27700],["2019-05-16",40215.89,40215.89,38918.6,39437.52,13200],["2019-05-17",39826.7,39826.7,38918.6,39048.33,5900],["2019-05-20",39502.38,39891.57,39113.2,39891.57,25600],["2019-05-21",40215.89,40215.89,39178.06,39437.52,6200],["2019-05-22",40086.16,40086.16,38918.6,39567.25,22700],["2019-05-23",39891.57,39891.57,38788.87,39567.25,36000],["2019-05-24",39891.57,39891.57,38594.28,38918.6,19100],["2019-05-27",38399.69,39048.33,37686.18,38724.01,29000],["2019-05-28",37751.04,38594.28,37621.32,37621.32,15400],["2019-05-29",37621.32,38529.42,37296.99,37945.64,55700],["2019-05-30",39437.52,39437.52,38269.96,38724.01,3300],["2019-05-31",38269.96,39891.57,37686.18,39891.57,10400],["2019-06-03",38659.15,39372.65,38269.96,38269.96,3700],["2019-06-04",38918.6,38918.6,38918.6,38918.6,0],["2019-06-05",38269.96,38269.96,38269.96,38269.96,1500],["2019-06-06",38529.42,38529.42,38529.42,38529.42,100],["2019-06-07",38529.42,39502.38,37880.77,39502.38,14600],["2019-06-10",38918.6,40345.62,38918.6,40021.3,34500],["2019-06-11",40540.21,40540.21,40021.3,40021.3,7200],["2019-06-12",39891.57,40345.62,39826.7,40021.3,11600],["2019-06-13",40021.3,40215.89,39826.7,40215.89,10500],["2019-06-14",39891.57,40215.89,39826.7,40086.16,13200],["2019-06-17",40215.89,40215.89,39826.7,40086.16,6800],["2019-06-18",39956.43,42161.82,39956.43,42161.82,172200],["2019-06-19",42486.14,42486.14,41318.58,41513.18,16400],["2019-06-20",41772.63,41902.36,41513.18,41772.63,16800],["2019-06-21",41188.85,41772.63,41188.85,41772.63,16400],["2019-06-24",41578.04,41967.23,41513.18,41642.9,16600],["2019-06-25",41967.23,42810.46,41967.23,42486.14,77400],["2019-06-26",42291.55,45340.17,42291.55,43459.11,52700],["2019-06-27",42551.01,42810.46,41513.18,41967.23,9600],["2019-06-28",42810.46,42810.46,40540.21,42161.82,6500],["2019-07-01",42161.82,42161.82,40734.8,41772.63,16000],["2019-07-02",41772.63,41837.5,40864.53,41513.18,18700],["2019-07-03",41253.72,41253.72,39891.57,40475.35,27200],["2019-07-04",41188.85,41837.5,40540.21,41642.9,63400],["2019-07-05",42032.09,42486.14,41967.23,42096.96,6700],["2019-07-08",41642.9,41642.9,41188.85,41513.18,1900],["2019-07-09",40994.26,41513.18,40864.53,41513.18,4100],["2019-07-10",41513.18,42161.82,41188.85,41513.18,11700],["2019-07-11",41837.5,41967.23,41707.77,41707.77,19900],["2019-07-12",42161.82,42161.82,41513.18,42096.96,10500],["2019-07-15",41253.72,42096.96,40864.53,41707.77,9200],["2019-07-16",41837.5,42032.09,41383.45,41707.77,12000],["2019-07-17",42161.82,42161.82,41188.85,41513.18,4400],["2019-07-18",41837.5,41837.5,40864.53,40864.53,12900],["2019-07-19",41448.31,42032.09,41448.31,41772.63,13000],["2019-07-22",41772.63,42161.82,41188.85,41513.18,3400],["2019-07-23",41448.31,41448.31,40929.4,41188.85,6500],["2019-07-24",40864.53,41188.85,40215.89,41123.99,7800],["2019-07-25",40410.48,41318.58,39891.57,40540.21,4800],["2019-07-26",40540.21,40540.21,39567.25,40540.21,7600],["2019-07-29",40215.89,40280.75,38918.6,38918.6,5200],["2019-07-30",38594.28,39242.92,38010.5,38010.5,6200],["2019-07-31",38788.87,38788.87,36713.22,38075.37,67400],["2019-08-01",37686.18,38918.6,37037.54,37037.54,12000],["2019-08-02",37621.32,37621.32,36648.35,36648.35,85100],["2019-08-05",36648.35,38594.28,36064.57,38594.28,56700],["2019-08-06",38140.23,38140.23,37296.99,37621.32,6700],["2019-08-07",37945.64,37945.64,37037.54,37426.72,8000],["2019-08-08",36972.67,37621.32,36648.35,37621.32,17800],["2019-08-09",36972.67,37621.32,36972.67,36972.67,6000],["2019-08-12",37102.4,37296.99,35805.11,35805.11,21000],["2019-08-13",36388.89,36972.67,35999.71,35999.71,12300],["2019-08-14",36064.57,36324.03,35480.79,36259.16,93500],["2019-08-15",36324.03,36324.03,35675.39,35675.39,3600],["2019-08-16",36259.16,36259.16,35675.39,35675.39,4700],["2019-08-19",35351.06,35351.06,35026.74,35156.47,7600],["2019-08-20",35610.52,35610.52,35026.74,35026.74,7500],["2019-08-21",35156.47,35156.47,34378.1,35026.74,14900],["2019-08-22",34702.42,35999.71,34702.42,35675.39,5300],["2019-08-23",35675.39,35675.39,35351.06,35351.06,13500],["2019-08-26",35351.06,36324.03,35351.06,35675.39,21000],["2019-08-27",35999.71,35999.71,35091.61,35091.61,3700],["2019-08-28",36129.44,36129.44,34378.1,34378.1,10500],["2019-08-29",34572.69,35480.79,34378.1,34378.1,19300],["2019-08-30",35026.74,35351.06,35026.74,35286.2,3000],["2019-09-03",33859.18,35415.93,33859.18,35026.74,800],["2019-09-04",35091.61,35091.61,34053.78,35026.74,700],["2019-09-05",34702.42,34702.42,33859.18,34053.78,1100],["2019-09-06",35026.74,35026.74,33405.13,34313.23,144100],["2019-09-09",35026.74,35026.74,33729.46,33729.46,1100],["2019-09-10",33080.81,33924.05,32756.49,33924.05,15600],["2019-09-11",33210.54,33210.54,33210.54,33210.54,1800],["2019-09-12",33145.68,33664.59,33145.68,33664.59,1300],["2019-09-13",34378.1,34378.1,33794.32,34248.37,4000],["2019-09-16",33210.54,34118.64,33210.54,34118.64,1500],["2019-09-17",33924.05,33924.05,33405.13,33794.32,2500],["2019-09-18",34767.29,34767.29,33210.54,33859.18,3200],["2019-09-19",33988.91,33988.91,33275.41,33405.13,1700],["2019-09-20",33210.54,33729.46,33210.54,33729.46,1700],["2019-09-23",33210.54,34053.78,33080.81,34053.78,12900],["2019-09-24",34183.51,34313.23,33794.32,34313.23,5100],["2019-09-25",34378.1,34378.1,34378.1,34378.1,100],["2019-09-26",33794.32,34702.42,33794.32,34442.96,8900],["2019-09-27",34442.96,34442.96,34378.1,34442.96,24600],["2019-09-30",34378.1,34897.01,34378.1,34897.01,19000],["2019-10-01",34897.01,35286.2,33859.18,35286.2,13900],["2019-10-02",35026.74,35675.39,35026.74,35675.39,8700],["2019-10-03",35675.39,36259.16,35415.93,35999.71,11900],["2019-10-04",35675.39,35869.98,35675.39,35869.98,1000],["2019-10-07",33859.18,35675.39,33859.18,34183.51,1400],["2019-10-08",35610.52,35610.52,35610.52,35610.52,100],["2019-10-09",34118.64,35545.66,34053.78,34378.1,2400],["2019-10-10",35415.93,35415.93,34378.1,34378.1,2100],["2019-10-11",35351.06,35351.06,34378.1,35286.2,1200],["2019-10-14",34378.1,35026.74,34053.78,34053.78,9100],["2019-10-15",35026.74,35026.74,33729.46,34378.1,1200],["2019-10-16",33924.05,34961.88,33729.46,34053.78,8600],["2019-10-17",34832.15,34832.15,34832.15,34832.15,100],["2019-10-18",34832.15,34897.01,34378.1,34897.01,3000],["2019-10-21",34897.01,34897.01,34183.51,34183.51,4000],["2019-10-22",36972.67,36972.67,36972.67,36972.67,100],["2019-10-23",36972.67,36972.67,33729.46,35091.61,32000],["2019-10-24",36194.3,36194.3,34702.42,35869.98,400],["2019-10-25",36972.67,36972.67,34378.1,34378.1,6700],["2019-10-28",35675.39,36907.81,34378.1,34378.1,7600],["2019-10-29",34507.83,36194.3,34118.64,34378.1,8100],["2019-10-30",34378.1,35480.79,34378.1,34442.96,1200],["2019-10-31",35026.74,36324.03,33729.46,34832.15,8600],["2019-11-01",35610.52,35610.52,34313.23,34313.23,8300],["2019-11-04",35675.39,35675.39,34053.78,34053.78,2400],["2019-11-05",34248.37,34248.37,33405.13,34118.64,27100],["2019-11-06",34637.56,34702.42,33729.46,33729.46,4800],["2019-11-07",34053.78,34053.78,34053.78,34053.78,1000],["2019-11-08",35286.2,35286.2,33405.13,33405.13,10400],["2019-11-11",33534.86,33534.86,32756.49,33534.86,4900],["2019-11-12",34313.23,34378.1,33080.81,34053.78,800],["2019-11-13",34248.37,35351.06,34248.37,35351.06,400],["2019-11-14",33534.86,33599.73,33405.13,33599.73,7800],["2019-11-15",34183.51,34248.37,34183.51,34248.37,1000],["2019-11-18",34378.1,35026.74,33470.0,34053.78,3600],["2019-11-19",34378.1,34572.69,33924.05,33924.05,5600],["2019-11-20",35675.39,35675.39,33405.13,33534.86,1700],["2019-11-21",33599.73,33599.73,33599.73,33599.73,0],["2019-11-22",34378.1,34378.1,33405.13,33405.13,1400],["2019-11-25",33080.81,33080.81,32497.03,32497.03,7400],["2019-11-26",34378.1,34378.1,33210.54,33210.54,1200],["2019-11-27",33729.46,33729.46,33080.81,33080.81,2600],["2019-11-28",33729.46,33729.46,32886.22,33340.27,2900],["2019-11-29",34313.23,34313.23,33405.13,33859.18,1000],["2019-12-02",33534.86,33534.86,33405.13,33405.13,4000],["2019-12-03",34313.23,34313.23,33405.13,33729.46,1300],["2019-12-04",35026.74,35026.74,33405.13,33405.13,1100],["2019-12-05",34118.64,34118.64,33080.81,33729.46,1900],["2019-12-06",33470.0,33470.0,33470.0,33470.0,0],["2019-12-09",35026.74,35026.74,33080.81,33080.81,5800],["2019-12-10",34378.1,34378.1,33080.81,33080.81,6200],["2019-12-11",33080.81,33080.81,33080.81,33080.81,1800],["2019-12-12",31264.61,32756.49,31264.61,32432.17,2500],["2019-12-13",33988.91,33988.91,33145.68,33275.41,16400],["2019-12-16",33405.13,33470.0,33340.27,33405.13,6400],["2019-12-17",33405.13,34313.23,33275.41,33340.27,2500],["2019-12-18",33275.41,33275.41,32756.49,32756.49,22800],["2019-12-19",36972.67,36972.67,36972.67,36972.67,200],["2019-12-20",33145.68,33145.68,32886.22,32886.22,7800],["2019-12-23",34313.23,34313.23,32951.08,32951.08,3300],["2019-12-24",33340.27,33405.13,33340.27,33405.13,3900],["2019-12-25",33080.81,33599.73,33080.81,33470.0,14600],["2019-12-26",33534.86,33599.73,33405.13,33599.73,6600],["2019-12-27",33664.59,33924.05,33534.86,33729.46,8200],["2019-12-30",33664.59,33664.59,33599.73,33599.73,1800],["2019-12-31",33405.13,33664.59,33405.13,33664.59,3700],["2020-01-02",33988.91,33988.91,33599.73,33599.73,2200],["2020-01-03",33988.91,33988.91,33534.86,33534.86,15700],["2020-01-06",33664.59,33664.59,33534.86,33534.86,12200],["2020-01-07",33988.91,33988.91,33534.86,33859.18,6300],["2020-01-08",33729.46,33729.46,33534.86,33534.86,26900],["2020-01-09",33924.05,33924.05,33599.73,33664.59,3600],["2020-01-10",34897.01,34897.01,33405.13,33405.13,29400],["2020-01-13",33924.05,33924.05,33340.27,33405.13,45300],["2020-01-14",33405.13,33405.13,33275.41,33275.41,30000],["2020-01-15",33210.54,33210.54,33080.81,33080.81,20900],["2020-01-16",34053.78,34053.78,32756.49,32756.49,13300],["2020-01-17",33080.81,33080.81,32172.71,32432.17,43700],["2020-01-20",32432.17,32432.17,32172.71,32432.17,4000],["2020-01-21",33275.41,33405.13,32561.9,33405.13,11300],["2020-01-22",34053.78,34183.51,33729.46,33729.46,1700],["2020-01-30",36194.3,36194.3,33794.32,33924.05,9300],["2020-01-31",34183.51,34183.51,33405.13,34053.78,13500],["2020-02-03",33405.13,33729.46,32756.49,32756.49,8500],["2020-02-04",34313.23,34313.23,33080.81,33080.81,2500],["2020-02-05",33210.54,33210.54,32951.08,32951.08,4700],["2020-02-06",37621.32,37621.32,33080.81,33080.81,7800],["2020-02-07",34183.51,34183.51,33080.81,33080.81,15500],["2020-02-10",34053.78,34053.78,32886.22,33080.81,18300],["2020-02-11",33080.81,33080.81,33015.95,33015.95,800],["2020-02-12",33080.81,33210.54,32886.22,33080.81,22200],["2020-02-13",33210.54,33210.54,32626.76,32626.76,7700],["2020-02-14",33080.81,33210.54,33080.81,33080.81,15400],["2020-02-17",33080.81,33080.81,33080.81,33080.81,0],["2020-02-18",32756.49,33210.54,32756.49,33210.54,10100],["2020-02-19",33080.81,34961.88,33080.81,34378.1,11300],["2020-02-20",33340.27,33340.27,33080.81,33080.81,4100],["2020-02-21",33080.81,33080.81,32756.49,32756.49,7800],["2020-02-24",32561.9,33080.81,32561.9,32821.35,6400],["2020-02-25",29837.6,32626.76,29837.6,32626.76,5000],["2020-02-26",32107.85,32107.85,31524.07,31524.07,5500],["2020-02-27",32821.35,32821.35,30810.56,30810.56,26200],["2020-02-28",32237.58,33210.54,32237.58,33210.54,800],["2020-03-02",32107.85,32107.85,32107.85,32107.85,500],["2020-03-03",31783.53,32432.17,31134.88,32432.17,15900],["2020-03-04",32432.17,32951.08,31783.53,32951.08,11400],["2020-03-05",33080.81,33210.54,31848.39,33210.54,11900],["2020-03-06",32497.03,32497.03,32497.03,32497.03,2],["2020-03-09",31978.12,31978.12,29188.95,29188.95,4900],["2020-03-10",30486.24,30486.24,30486.24,30486.24,100],["2020-03-11",30486.24,30486.24,30486.24,30486.24,1500],["2020-03-12",29383.55,29383.55,28864.63,28864.63,4900],["2020-03-13",27891.67,27891.67,25945.74,26594.38,9600],["2020-03-16",27632.21,27891.67,27243.02,27243.02,3200],["2020-03-17",27567.34,27567.34,26853.84,26853.84,700],["2020-03-18",27761.94,27891.67,27567.34,27567.34,6700],["2020-03-19",27243.02,27826.8,25686.28,25686.28,17700],["2020-03-20",26724.11,26918.7,25751.14,26788.97,3900],["2020-03-23",26010.6,26010.6,23351.16,23351.16,25000],["2020-03-24",25102.5,25167.36,24648.45,24778.18,1000],["2020-03-25",25945.74,28540.31,25297.09,25297.09,11900],["2020-03-26",25297.09,25945.74,25037.63,25037.63,24400],["2020-03-27",28345.72,28345.72,25621.41,25686.28,300],["2020-03-30",25361.96,25361.96,25102.5,25102.5,12300],["2020-03-31",27761.94,27761.94,25102.5,25945.74,2600],["2020-04-01",26464.65,26464.65,24713.31,25037.63,1600],["2020-04-03",25945.74,25945.74,24972.77,25945.74,2800],["2020-04-06",26918.7,26918.7,26205.19,26594.38,5200],["2020-04-07",27243.02,27243.02,26464.65,26594.38,9000],["2020-04-08",27243.02,27243.02,26918.7,27113.29,3000],["2020-04-09",27048.43,27048.43,26853.84,26983.56,4400],["2020-04-10",27113.29,27178.16,27113.29,27113.29,8200],["2020-04-13",29124.09,29124.09,26724.11,26918.7,13800],["2020-04-14",29124.09,29124.09,26724.11,26918.7,6700],["2020-04-15",26918.7,27048.43,26594.38,27048.43,5900],["2020-04-16",28151.12,28151.12,26724.11,26788.97,12700],["2020-04-17",27048.43,27113.29,25491.68,26853.84,13000],["2020-04-20",27891.67,27891.67,26464.65,26594.38,8000],["2020-04-21",27761.94,28021.39,26270.06,26270.06,8400],["2020-04-22",26594.38,26983.56,26594.38,26918.7,85800],["2020-04-23",26853.84,26853.84,26464.65,26853.84,8400],["2020-04-24",26724.11,26724.11,26594.38,26594.38,700],["2020-04-27",27178.16,27891.67,26594.38,26594.38,7000],["2020-04-28",27372.75,27372.75,27178.16,27243.02,400],["2020-04-29",26140.33,26464.65,26140.33,26464.65,1600],["2020-05-04",25945.74,26140.33,25945.74,26140.33,4000],["2020-05-05",26140.33,26140.33,26140.33,26140.33,300],["2020-05-06",25751.14,26594.38,25751.14,26140.33,14100],["2020-05-07",25621.41,25945.74,25297.09,25361.96,7500],["2020-05-08",25880.87,26205.19,25426.82,25426.82,17300],["2020-05-11",26853.84,26983.56,25621.41,25621.41,7700],["2020-05-12",25621.41,26270.06,25621.41,26270.06,21000],["2020-05-13",25945.74,25945.74,25621.41,25816.01,15000],["2020-05-14",25751.14,25816.01,25556.55,25621.41,24000],["2020-05-15",25751.14,25751.14,25491.68,25556.55,11200],["2020-05-18",25686.28,26918.7,25361.96,25945.74,10900],["2020-05-19",25945.74,25945.74,25945.74,25945.74,4900],["2020-05-20",25491.68,25621.41,25491.68,25556.55,4700],["2020-05-21",25426.82,25621.41,25361.96,25361.96,10800],["2020-05-22",25491.68,25491.68,25167.36,25297.09,5000],["2020-05-25",25297.09,25297.09,24843.04,25037.63,5500],["2020-05-26",24972.77,25232.23,24778.18,24778.18,27300],["2020-05-27",24907.91,24907.91,24648.45,24778.18,6800],["2020-05-28",24713.31,25167.36,24648.45,25167.36,1300],["2020-05-29",24907.91,24972.77,24907.91,24972.77,200],["2020-06-01",24648.45,24648.45,23999.81,23999.81,37500],["2020-06-02",24453.86,24453.86,23999.81,24129.53,14500],["2020-06-03",24259.26,24259.26,24259.26,24259.26,1700],["2020-06-04",24259.26,24583.58,24259.26,24583.58,5000],["2020-06-05",24194.4,24324.13,23999.81,24129.53,32200],["2020-06-08",24453.86,25945.74,24388.99,25297.09,90100],["2020-06-09",25945.74,27826.8,25751.14,26788.97,53200],["2020-06-10",26529.51,26529.51,25945.74,26464.65,16800],["2020-06-11",25945.74,26334.92,25556.55,25556.55,23000],["2020-06-12",25297.09,25297.09,24259.26,24907.91,32600],["2020-06-15",24324.13,24518.72,23999.81,24064.67,23000],["2020-06-16",25232.23,25232.23,23870.08,23999.81,64500],["2020-06-17",24129.53,24324.13,24129.53,24259.26,2000],["2020-06-18",24064.67,24259.26,23999.81,24129.53,12000],["2020-06-19",24064.67,24129.53,23999.81,24129.53,10200],["2020-06-22",24064.67,24648.45,23999.81,24064.67,26400],["2020-06-23",24129.53,24583.58,24129.53,24388.99,6100],["2020-06-24",24324.13,24324.13,24194.4,24194.4,1900],["2020-06-25",24194.4,24324.13,24129.53,24194.4,19300],["2020-06-26",24259.26,24583.58,24259.26,24583.58,10300],["2020-06-29",24648.45,24648.45,24064.67,24648.45,16500],["2020-06-30",24453.86,24648.45,24064.67,24648.45,10500],["2020-07-01",24388.99,24453.86,24324.13,24388.99,2500],["2020-07-02",24648.45,25037.63,24648.45,24907.91,12500],["2020-07-03",24907.91,24907.91,24388.99,24648.45,16600],["2020-07-06",24453.86,24453.86,24129.53,24324.13,10300],["2020-07-07",24259.26,24324.13,24194.4,24194.4,2800],["2020-07-08",24064.67,24453.86,24064.67,24453.86,3100],["2020-07-09",24259.26,24259.26,23999.81,24259.26,25300],["2020-07-10",24324.13,24324.13,24129.53,24259.26,2000],["2020-07-13",24129.53,24194.4,24129.53,24194.4,700],["2020-07-14",24129.53,24259.26,23999.81,24259.26,461300],["2020-07-15",24194.4,24324.13,24194.4,24194.4,8900],["2020-07-16",24129.53,24194.4,23999.81,23999.81,10200],["2020-07-17",24064.67,24064.67,23999.81,23999.81,10400],["2020-07-20",24259.26,24518.72,23999.81,23999.81,9600],["2020-07-21",24064.67,24064.67,23999.81,23999.81,700],["2020-07-22",23999.81,23999.81,23999.81,23999.81,0],["2020-07-23",23999.81,23999.81,23675.48,23675.48,1800],["2020-07-24",23416.03,23480.89,23026.84,23351.16,14200],["2020-07-27",21534.96,21729.55,21405.23,21729.55,27800],["2020-07-28",21729.55,22637.65,21729.55,22637.65,4800],["2020-07-29",23675.48,23675.48,21470.1,21534.96,3000],["2020-07-30",23026.84,23026.84,21794.42,22832.25,49200],["2020-07-31",22702.52,23740.35,22702.52,23675.48,4500],["2020-08-03",21470.1,23351.16,21470.1,23351.16,9000],["2020-08-04",23221.43,23675.48,23221.43,23675.48,12000],["2020-08-05",24324.13,24324.13,23999.81,24194.4,5600],["2020-08-06",23740.35,25621.41,23740.35,25621.41,10700],["2020-08-07",25232.23,25232.23,23675.48,24129.53,4300],["2020-08-10",24129.53,24324.13,23999.81,23999.81,17000],["2020-08-11",24843.04,24843.04,23999.81,24324.13,9100],["2020-08-12",24713.31,24713.31,24129.53,24324.13,3100],["2020-08-13",24648.45,24648.45,24518.72,24518.72,10500],["2020-08-14",24583.58,24648.45,23999.81,23999.81,6600],["2020-08-17",24713.31,24713.31,24064.67,24064.67,300],["2020-08-18",24648.45,24648.45,24648.45,24648.45,100],["2020-08-19",24129.53,24129.53,23999.81,23999.81,21000],["2020-08-20",24064.67,24064.67,23999.81,24064.67,12200],["2020-08-21",24064.67,24129.53,24064.67,24129.53,5100],["2020-08-24",24583.58,25297.09,24583.58,25297.09,23200],["2020-08-25",25297.09,25491.68,24778.18,24907.91,19700],["2020-08-26",25232.23,25232.23,25232.23,25232.23,0],["2020-08-27",25556.55,25556.55,24713.31,24713.31,13200],["2020-08-28",25232.23,25297.09,24907.91,24972.77,12700],["2020-08-31",27567.34,27567.34,24972.77,25816.01,600],["2020-09-01",24972.77,25037.63,24972.77,24972.77,3200],["2020-09-03",25297.09,25297.09,24907.91,25037.63,13500],["2020-09-04",25361.96,25556.55,25297.09,25297.09,48300],["2020-09-07",25297.09,25556.55,24907.91,25491.68,6500],["2020-09-08",25491.68,25686.28,25361.96,25621.41,9200],["2020-09-09",25361.96,25361.96,25361.96,25361.96,1400],["2020-09-10",24972.77,25491.68,24972.77,25361.96,1700],["2020-09-11",25361.96,25361.96,25361.96,25361.96,0],["2020-09-14",24972.77,25361.96,24713.31,25361.96,5100],["2020-09-15",25621.41,25621.41,24972.77,25297.09,8900],["2020-09-16",25426.82,25426.82,25297.09,25297.09,1200],["2020-09-17",25297.09,25361.96,25102.5,25102.5,800],["2020-09-18",25426.82,25426.82,25037.63,25167.36,7800],["2020-09-21",25621.41,25621.41,24972.77,25102.5,5700],["2020-09-22",25297.09,25297.09,25297.09,25297.09,1100],["2020-09-23",25621.41,25945.74,25297.09,25426.82,3000],["2020-09-24",25491.68,25491.68,25167.36,25167.36,587300],["2020-09-25",24972.77,25945.74,24972.77,25945.74,2600],["2020-09-28",25945.74,25945.74,25167.36,25167.36,2800],["2020-09-29",25297.09,25297.09,24648.45,24648.45,7400],["2020-09-30",25621.41,25621.41,25621.41,25621.41,100],["2020-10-01",25556.55,25621.41,25556.55,25556.55,357200],["2020-10-02",24778.18,25945.74,24648.45,24648.45,25100],["2020-10-05",26270.06,26270.06,24907.91,24907.91,210900],["2020-10-06",24843.04,25102.5,24713.31,25102.5,8900],["2020-10-07",24648.45,25297.09,24648.45,24648.45,364400],["2020-10-08",24713.31,24972.77,24648.45,24648.45,385100],["2020-10-09",24388.99,24453.86,24259.26,24388.99,8900],["2020-10-12",24324.13,24907.91,24324.13,24648.45,14800],["2020-10-13",24907.91,24907.91,24583.58,24583.58,9300],["2020-10-14",24972.77,24972.77,24324.13,24648.45,10000],["2020-10-15",24453.86,24583.58,24129.53,24324.13,52300],["2020-10-16",24453.86,24453.86,24324.13,24324.13,474000],["2020-10-19",24324.13,24648.45,24324.13,24583.58,8500],["2020-10-20",24453.86,24518.72,24324.13,24324.13,175200],["2020-10-21",24388.99,24388.99,24324.13,24388.99,8300],["2020-10-22",24324.13,24453.86,24324.13,24453.86,195400],["2020-10-23",24453.86,24778.18,24324.13,24778.18,59900],["2020-10-26",24778.18,25491.68,24778.18,24972.77,260300],["2020-10-27",24972.77,24972.77,24324.13,24648.45,133300],["2020-10-28",24583.58,24648.45,24259.26,24388.99,25700],["2020-10-29",24064.67,24388.99,23999.81,24388.99,7800],["2020-10-30",24388.99,24388.99,24259.26,24388.99,12700],["2020-11-02",24388.99,24388.99,24129.53,24194.4,16600],["2020-11-03",24129.53,24129.53,23999.81,23999.81,5800],["2020-11-04",23999.81,24648.45,23675.48,24129.53,26600],["2020-11-05",24064.67,24259.26,24064.67,24194.4,12700],["2020-11-06",24259.26,24259.26,23999.81,23999.81,6200],["2020-11-09",24064.67,24583.58,24064.67,24388.99,16300],["2020-11-10",24518.72,24778.18,24453.86,24648.45,41200],["2020-11-11",24778.18,24778.18,24648.45,24648.45,11900],["2020-11-12",24713.31,24713.31,24648.45,24648.45,1800],["2020-11-13",25880.87,25880.87,24259.26,24583.58,8500],["2020-11-16",24907.91,24907.91,24324.13,24324.13,14000],["2020-11-17",24324.13,24972.77,24324.13,24648.45,21900],["2020-11-18",24907.91,24907.91,24388.99,24648.45,21000],["2020-11-19",25037.63,25037.63,24259.26,24388.99,19400],["2020-11-20",24907.91,24907.91,24583.58,24648.45,22900],["2020-11-23",25491.68,25491.68,24388.99,24907.91,45100],["2020-11-24",25232.23,25232.23,24453.86,24648.45,170600],["2020-11-25",24648.45,24648.45,24518.72,24583.58,78800],["2020-11-26",25167.36,25686.28,24648.45,24648.45,392800],["2020-11-27",24713.31,26594.38,24648.45,25491.68,183200],["2020-11-30",25491.68,26464.65,25491.68,26205.19,73700],["2020-12-01",25816.01,27113.29,25621.41,27048.43,29400],["2020-12-02",27048.43,27567.34,26594.38,26983.56,173900],["2020-12-03",26983.56,27632.21,26788.97,26983.56,52600],["2020-12-04",26659.24,27243.02,26594.38,26853.84,31500],["2020-12-07",27113.29,28151.12,26918.7,27891.67,68300],["2020-12-08",27891.67,31134.88,27891.67,31070.02,136300],["2020-12-09",31134.88,33405.13,31134.88,33080.81,168900],["2020-12-10",33080.81,33470.0,31134.88,31783.53,84400],["2020-12-11",32302.44,32367.3,30875.42,31329.48,42000],["2020-12-14",31459.2,32107.85,31459.2,32107.85,74000],["2020-12-15",32237.58,32302.44,31783.53,32042.98,53400],["2020-12-16",32042.98,32042.98,31848.39,31978.12,69400],["2020-12-17",29013.26,32472.26,29013.26,31060.42,50800],["2020-12-18",31342.79,31413.38,29648.59,31201.61,36100],["2020-12-21",30707.46,30707.46,29154.44,30001.55,45500],["2020-12-22",30001.55,30001.55,28942.67,29013.26,22000],["2020-12-23",28942.67,30001.55,28801.48,29860.36,24700],["2020-12-24",30283.91,30283.91,29013.26,29648.59,12400],["2020-12-25",29719.18,29719.18,29295.63,29648.59,13400],["2020-12-28",30636.87,30636.87,29295.63,30001.55,12900],["2020-12-29",30354.51,30354.51,29366.22,30001.55,8300],["2020-12-30",30001.55,30001.55,29648.59,29930.95,13000],["2020-12-31",30001.55,32401.67,29648.59,30283.91,15100],["2021-01-04",31695.75,31695.75,29789.77,30142.73,23700],["2021-01-05",30142.73,30213.32,30001.55,30072.14,15900],["2021-01-06",30636.87,30636.87,30001.55,30001.55,21800],["2021-01-07",30072.14,30072.14,30001.55,30072.14,18800],["2021-01-08",30072.14,30354.51,30001.55,30142.73,32500],["2021-01-11",30636.87,30636.87,29648.59,29648.59,23200],["2021-01-12",30283.91,33178.18,29719.18,32189.89,93300],["2021-01-13",32260.49,33813.51,31766.34,31836.93,20800],["2021-01-14",30425.1,32401.67,30425.1,31413.38,15300],["2021-01-15",31695.75,32401.67,30778.06,31483.98,24200],["2021-01-18",31483.98,31695.75,30778.06,30919.24,16600],["2021-01-19",30989.83,31413.38,29013.26,30001.55,38780],["2021-01-20",30354.51,30354.51,29083.85,29648.59,62200],["2021-01-21",30354.51,30354.51,29507.4,30354.51,43500],["2021-01-22",30283.91,32966.4,30283.91,31766.34,67300],["2021-01-25",31766.34,35154.75,31766.34,34519.43,250500],["2021-01-26",35225.34,36707.77,33389.96,34025.28,216000],["2021-01-27",33884.1,34095.87,32613.45,34095.87,89800],["2021-01-28",32331.08,33107.59,28589.71,28942.67,181600],["2021-01-29",29366.22,31695.75,26895.5,31695.75,70600],["2021-02-01",31060.42,31060.42,27954.38,28307.34,67500],["2021-02-02",27883.79,29860.36,27883.79,29436.81,62300],["2021-02-03",29930.95,31060.42,29789.77,30848.65,24200],["2021-02-04",32331.08,32331.08,30636.87,30778.06,12600],["2021-02-05",29013.26,31060.42,29013.26,30848.65,15800],["2021-02-08",31060.42,31060.42,29507.4,29577.99,29900],["2021-02-09",28307.34,30354.51,28307.34,30142.73,19800],["2021-02-17",31554.57,31554.57,29648.59,30778.06,15300],["2021-02-18",30778.06,32472.26,30636.87,32472.26,76600],["2021-02-19",32825.22,32825.22,30707.46,32119.3,34200],["2021-02-22",31766.34,32472.26,30919.24,32189.89,48200],["2021-02-23",31625.16,31766.34,31060.42,31060.42,12500],["2021-02-24",32119.3,32331.08,31272.2,32189.89,43200],["2021-02-25",31131.02,32260.49,31131.02,31907.53,5200],["2021-02-26",31554.57,33178.18,31483.98,33178.18,65100],["2021-03-01",32472.26,33178.18,32472.26,32472.26,9900],["2021-03-02",32260.49,32401.67,31978.12,32331.08,9800],["2021-03-03",33178.18,33178.18,31978.12,32895.81,19100],["2021-03-04",33178.18,33178.18,32331.08,32542.85,42300],["2021-03-05",32472.26,34237.06,32331.08,34237.06,53200],["2021-03-08",34731.2,34942.98,34237.06,34237.06,13000],["2021-03-09",33884.1,35295.94,33672.32,35295.94,31500],["2021-03-10",34237.06,34590.02,33884.1,34590.02,6800],["2021-03-11",34590.02,35295.94,34166.47,35295.94,27600],["2021-03-12",36001.86,36001.86,34448.83,34731.2,13500],["2021-03-15",35225.34,37413.69,35225.34,35860.67,63400],["2021-03-16",37696.06,37696.06,36354.81,37343.1,42600],["2021-03-17",37413.69,37413.69,36707.77,36707.77,3200],["2021-03-18",36707.77,36707.77,36707.77,36707.77,824],["2021-03-19",36637.18,36707.77,36637.18,36707.77,800],["2021-03-22",37201.92,37201.92,37201.92,37201.92,100],["2021-03-23",34942.98,36354.81,34942.98,36354.81,500],["2021-03-24",35648.9,36354.81,35648.9,36001.86,1300],["2021-03-25",34942.98,35225.34,33884.1,35225.34,2300],["2021-03-26",34942.98,34942.98,32331.08,32825.22,10300],["2021-03-29",34519.43,36707.77,34519.43,36637.18,35600],["2021-03-30",36637.18,36707.77,35931.26,36637.18,8700],["2021-03-31",36001.86,41790.39,36001.86,36990.14,20100],["2021-04-01",36072.45,36990.14,34942.98,36848.96,10700],["2021-04-02",36707.77,37131.33,35648.9,36637.18,5100],["2021-04-05",36354.81,36354.81,35295.94,35578.3,9900],["2021-04-06",34590.02,35578.3,34590.02,35507.71,7600],["2021-04-07",36354.81,36354.81,35295.94,35578.3,4400],["2021-04-08",36496.0,36496.0,35295.94,35648.9,10000],["2021-04-09",36284.22,36284.22,36284.22,36284.22,100],["2021-04-12",35295.94,35648.9,34801.79,34942.98,8500],["2021-04-13",33954.69,35719.49,33884.1,35225.34,16200],["2021-04-14",36284.22,36284.22,34095.87,34942.98,13000],["2021-04-15",35154.75,35154.75,33884.1,33884.1,5600],["2021-04-16",35154.75,35154.75,35154.75,35154.75,100],["2021-04-19",34872.39,34872.39,34801.79,34801.79,500],["2021-04-20",34590.02,34590.02,34237.06,34237.06,400],["2021-04-22",34237.06,34237.06,33178.18,33178.18,4000],["2021-04-23",33319.36,34237.06,33248.77,34166.47,2800],["2021-04-26",35295.94,38119.61,32825.22,34307.65,9700],["2021-04-27",32472.26,33178.18,32472.26,32754.63,14700],["2021-04-28",35295.94,35295.94,32825.22,34237.06,3000],["2021-04-29",35084.16,35084.16,33884.1,34237.06,400],["2021-05-04",32401.67,34025.28,32189.89,32542.85,32600],["2021-05-05",33178.18,33248.77,32119.3,32331.08,69900],["2021-05-06",33460.55,33884.1,31766.34,32472.26,38200],["2021-05-07",32472.26,32472.26,31060.42,32472.26,17800],["2021-05-10",33037.0,33037.0,31413.38,32401.67,22600],["2021-05-11",32260.49,32613.45,31695.75,31766.34,29000],["2021-05-12",32048.71,32119.3,31766.34,32119.3,9700],["2021-05-13",32048.71,32119.3,31766.34,31766.34,7100],["2021-05-14",33233.61,33233.61,31756.56,31756.56,21400],["2021-05-17",33159.76,33159.76,30279.51,30648.77,35400],["2021-05-18",31018.04,32347.38,30648.77,31018.04,9100],["2021-05-19",31756.56,32125.82,31018.04,32125.82,10900],["2021-05-20",32125.82,32125.82,31018.04,31018.04,34400],["2021-05-21",31756.56,31756.56,31018.04,31756.56,5800],["2021-05-24",30944.18,31461.15,30944.18,31461.15,8400],["2021-05-25",31756.56,31756.56,30279.51,31091.89,9100],["2021-05-26",31387.3,31387.3,30427.22,31018.04,7800],["2021-05-27",31091.89,31387.3,31018.04,31018.04,12600],["2021-05-28",30796.48,31682.71,30796.48,31387.3,1900],["2021-05-31",31682.71,31756.56,31018.04,31756.56,6100],["2021-06-01",31756.56,31756.56,30648.77,31018.04,2600],["2021-06-02",31682.71,31682.71,30279.51,30796.48,4100],["2021-06-03",31018.04,31608.86,30722.63,31091.89,6900],["2021-06-04",30944.18,31387.3,30944.18,31387.3,5200],["2021-06-07",30353.36,31018.04,30279.51,30501.07,8300],["2021-06-08",32051.97,32051.97,31018.04,31018.04,3100],["2021-06-09",31165.74,31387.3,31165.74,31387.3,1900],["2021-06-10",31387.3,31387.3,31018.04,31018.04,4100],["2021-06-11",30648.77,31682.71,30648.77,31535.0,13500],["2021-06-14",31165.74,32125.82,31165.74,31978.12,15300],["2021-06-15",32495.09,32495.09,32125.82,32125.82,9100],["2021-06-16",32051.97,32051.97,31387.3,31387.3,5000],["2021-06-17",31091.89,31756.56,31018.04,31756.56,4600],["2021-06-18",31461.15,32421.23,31461.15,32125.82,8400],["2021-06-21",33824.43,33824.43,32125.82,32125.82,3800],["2021-06-22",32790.5,32790.5,31978.12,31978.12,1700],["2021-06-23",30648.77,32273.53,30648.77,31682.71,2300],["2021-06-24",31756.56,31756.56,31756.56,31756.56,4200],["2021-06-25",31091.89,31756.56,31091.89,31756.56,3700],["2021-06-28",31387.3,32125.82,31387.3,31387.3,10400],["2021-06-29",32495.09,32495.09,31387.3,32051.97,700],["2021-06-30",32125.82,32421.23,31535.0,31756.56,1900],["2021-07-01",31756.56,31756.56,31608.86,31682.71,2500],["2021-07-02",32347.38,32347.38,31461.15,31682.71,7600],["2021-07-05",31756.56,31756.56,31387.3,31682.71,2000],["2021-07-06",31682.71,31682.71,31239.59,31387.3,19700],["2021-07-07",31387.3,31387.3,30279.51,31387.3,8700],["2021-07-08",32051.97,32051.97,30722.63,31608.86,11200],["2021-07-09",32125.82,32125.82,31018.04,31018.04,600],["2021-07-12",30279.51,31387.3,30279.51,30870.33,6300],["2021-07-13",31904.27,31904.27,29910.25,30796.48,2100],["2021-07-14",31535.0,31535.0,30131.81,30648.77,3600],["2021-07-15",31018.04,31018.04,29540.99,29540.99,2300],["2021-07-16",30574.92,31978.12,30279.51,30279.51,1500],["2021-07-19",31682.71,31682.71,31682.71,31682.71,100],["2021-07-20",30870.33,31018.04,30870.33,31018.04,1700],["2021-07-21",31682.71,31682.71,31091.89,31165.74,1600],["2021-07-22",31091.89,31165.74,31091.89,31091.89,500],["2021-07-23",31091.89,31091.89,30205.66,30279.51,4200],["2021-07-26",31018.04,31018.04,29393.28,30279.51,13200],["2021-07-27",30279.51,30648.77,30279.51,30279.51,3300],["2021-07-28",31018.04,31018.04,30796.48,30796.48,2200],["2021-07-29",30796.48,30944.18,30722.63,30944.18,1300],["2021-07-30",30648.77,35449.18,30427.22,35449.18,6400],["2021-08-02",32421.23,33602.87,31165.74,32421.23,3800],["2021-08-03",31756.56,32125.82,31682.71,31682.71,4800],["2021-08-04",31018.04,32051.97,31018.04,31978.12,500],["2021-08-05",31091.89,31682.71,31091.89,31682.71,200],["2021-08-06",31608.86,31830.41,31387.3,31756.56,9500],["2021-08-09",32495.09,32495.09,31387.3,31756.56,2700],["2021-08-10",31830.41,32051.97,31830.41,31830.41,3400],["2021-08-11",31904.27,32051.97,31904.27,31904.27,2600],["2021-08-12",31461.15,31904.27,30279.51,30279.51,5100],["2021-08-13",32125.82,32125.82,30796.48,31018.04,12000],["2021-08-16",31165.74,32273.53,31018.04,31756.56,22600],["2021-08-17",31756.56,31978.12,31756.56,31756.56,155100],["2021-08-18",31904.27,34489.1,31904.27,33972.14,94700],["2021-08-19",34341.4,34636.81,33233.61,33233.61,24900],["2021-08-20",34119.84,34415.25,33159.76,33159.76,13200],["2021-08-23",33898.28,34341.4,31313.45,32051.97,18700],["2021-08-24",32051.97,32051.97,31756.56,31978.12,11800],["2021-08-25",31756.56,31830.41,31756.56,31830.41,4200],["2021-08-26",31091.89,31756.56,31091.89,31756.56,5200],["2021-08-27",31756.56,31978.12,31091.89,31387.3,3100],["2021-08-30",31535.0,32125.82,31535.0,32125.82,57600],["2021-08-31",33898.28,33898.28,31756.56,33159.76,15700],["2021-09-01",31535.0,33085.91,31535.0,33085.91,6500],["2021-09-06",33529.02,33529.02,31387.3,31756.56,47800],["2021-09-07",31756.56,32421.23,31535.0,31535.0,45800],["2021-09-08",31756.56,31756.56,31387.3,31535.0,6500],["2021-09-09",31608.86,31904.27,31535.0,31904.27,2100],["2021-09-10",32347.38,32347.38,31535.0,31756.56,11700],["2021-09-13",32125.82,32347.38,31978.12,32347.38,26900],["2021-09-14",32125.82,32347.38,32125.82,32347.38,5900],["2021-09-15",32347.38,32347.38,31830.41,31904.27,1800],["2021-09-16",32495.09,32495.09,31756.56,31978.12,8000],["2021-09-17",32495.09,32495.09,31904.27,31978.12,9500],["2021-09-20",31830.41,32495.09,31756.56,31978.12,14800],["2021-09-21",32051.97,32051.97,31387.3,31387.3,12700],["2021-09-22",31682.71,31682.71,31682.71,31682.71,5700],["2021-09-23",32051.97,32051.97,31535.0,31608.86,12100],["2021-09-24",31608.86,31756.56,31461.15,31756.56,12300],["2021-09-27",31608.86,31608.86,31091.89,31091.89,9200],["2021-09-28",30501.07,31387.3,30501.07,31387.3,7400],["2021-09-29",31018.04,31535.0,31018.04,31535.0,1800],["2021-09-30",31608.86,35818.45,31608.86,35818.45,37300],["2021-10-01",32199.68,32790.5,31756.56,32790.5,8400],["2021-10-04",32716.64,32716.64,31830.41,31830.41,5500],["2021-10-05",32495.09,32495.09,31830.41,31904.27,35900],["2021-10-06",32495.09,32495.09,31978.12,32347.38,10800],["2021-10-07",32421.23,32568.94,32125.82,32347.38,14800],["2021-10-08",32642.79,33750.58,32347.38,33307.46,54500],["2021-10-11",34193.69,34193.69,33012.05,33602.87,30300],["2021-10-12",33233.61,33898.28,31830.41,33898.28,32600],["2021-10-13",34193.69,34267.55,32790.5,34045.99,25100],["2021-10-14",33602.87,33972.14,33529.02,33972.14,17500],["2021-10-15",34193.69,34267.55,33602.87,33676.73,41600],["2021-10-18",32199.68,36187.71,32199.68,34710.66,103300],["2021-10-19",34932.22,34932.22,34562.95,34562.95,400],["2021-10-20",34710.66,34710.66,33602.87,33602.87,1100],["2021-10-21",32790.5,33233.61,32790.5,33233.61,2900],["2021-10-22",33233.61,33233.61,32199.68,33085.91,6000],["2021-10-25",32938.2,33824.43,32938.2,33602.87,6100],["2021-10-26",33012.05,33676.73,32938.2,33602.87,3200],["2021-10-27",33602.87,34119.84,33602.87,33972.14,24900],["2021-10-28",33898.28,34267.55,33898.28,33898.28,400],["2021-10-29",33972.14,34341.4,33381.32,34119.84,10900],["2021-11-01",33233.61,34193.69,31756.56,33898.28,15900],["2021-11-02",33972.14,33972.14,33307.46,33307.46,29600],["2021-11-03",33455.17,33898.28,33381.32,33455.17,12700],["2021-11-04",33602.87,34341.4,33602.87,34193.69,89200],["2021-11-05",33972.14,34267.55,33898.28,33898.28,15000],["2021-11-08",34636.81,35818.45,34636.81,35818.45,90600],["2021-11-09",36187.71,36187.71,35079.92,35301.48,30800],["2021-11-10",35449.18,35744.59,34489.1,34636.81,8300],["2021-11-11",34119.84,35449.18,34119.84,35301.48,21800],["2021-11-12",34932.22,35079.92,34636.81,34858.36,3900],["2021-11-15",34710.66,34932.22,33972.14,34710.66,17100],["2021-11-16",34710.66,34710.66,33972.14,34710.66,11100],["2021-11-17",34267.55,34636.81,33972.14,34045.99,9100],["2021-11-18",34045.99,34636.81,33602.87,34193.69,10400],["2021-11-19",33824.43,33824.43,33602.87,33602.87,11300],["2021-11-22",33233.61,33381.32,32938.2,32938.2,11000],["2021-11-23",33972.14,34562.95,32864.35,33824.43,8300],["2021-11-24",33898.28,34562.95,32864.35,33898.28,11600],["2021-11-25",33898.28,34267.55,33233.61,33972.14,14500],["2021-11-26",33307.46,33602.87,33233.61,33381.32,5000],["2021-11-29",33307.46,33972.14,33233.61,33529.02,17800],["2021-11-30",33972.14,34710.66,33529.02,34045.99,40600],["2021-12-01",33898.28,33898.28,33381.32,33455.17,1700],["2021-12-02",33381.32,33972.14,33233.61,33233.61,7700],["2021-12-03",34341.4,34341.4,33233.61,33307.46,9400],["2021-12-06",34193.69,34193.69,32864.35,33972.14,6800],["2021-12-07",33750.58,34267.55,33602.87,34193.69,27800],["2021-12-08",34193.69,34267.55,33529.02,33824.43,1300],["2021-12-09",34267.55,34341.4,33381.32,33824.43,8600],["2021-12-10",34119.84,34119.84,33529.02,33529.02,9700],["2021-12-13",33602.87,33898.28,33529.02,33898.28,9000],["2021-12-14",33972.14,34341.4,33750.58,33750.58,1200],["2021-12-15",33455.17,33972.14,33455.17,33972.14,1700],["2021-12-16",33602.87,33602.87,32864.35,33085.91,4700],["2021-12-17",33085.91,34562.95,33085.91,33972.14,3700],["2021-12-20",32568.94,34193.69,32568.94,33972.14,3800],["2021-12-21",33529.02,34489.1,33233.61,34193.69,27200],["2021-12-22",31756.56,34562.95,31756.56,33898.28,12100],["2021-12-23",33602.87,33898.28,33233.61,33898.28,9600],["2021-12-24",30279.51,34045.99,30279.51,33972.14,8700],["2021-12-27",34193.69,34341.4,33824.43,34045.99,4300],["2021-12-28",32495.09,34119.84,32495.09,33898.28,1700],["2021-12-29",33972.14,34119.84,33972.14,33972.14,1000],["2021-12-30",33972.14,34045.99,33381.32,34045.99,10200],["2021-12-31",34045.99,37960.17,33455.17,33898.28,29800],["2022-01-04",34045.99,35006.07,33750.58,34858.36,8900],["2022-01-05",35079.92,35079.92,34341.4,34341.4,7400],["2022-01-06",34489.1,34710.66,34489.1,34489.1,3000],["2022-01-07",33972.14,34415.25,33972.14,34341.4,4500],["2022-01-10",35006.07,35006.07,34710.66,34784.51,500],["2022-01-11",33381.32,34562.95,33381.32,34562.95,1000],["2022-01-12",31904.27,34562.95,31904.27,34193.69,27000],["2022-01-13",34636.81,34636.81,33676.73,33676.73,11500],["2022-01-14",33676.73,38624.84,33676.73,33972.14,7200],["2022-01-17",33750.58,35375.33,33750.58,33750.58,12700],["2022-01-18",32495.09,33824.43,32495.09,33824.43,10600],["2022-01-19",35449.18,35449.18,33602.87,33602.87,4900],["2022-01-20",35301.48,35301.48,32864.35,33824.43,5200],["2022-01-21",34636.81,34636.81,33529.02,33529.02,400],["2022-01-24",33824.43,35006.07,32495.09,32938.2,6100],["2022-01-25",34710.66,34710.66,33233.61,33676.73,400],["2022-01-26",33898.28,33898.28,33898.28,33898.28,100],["2022-01-27",33824.43,33898.28,33824.43,33898.28,700],["2022-01-28",35375.33,36187.71,33750.58,34636.81,1000],["2022-02-07",32495.09,35449.18,32495.09,34341.4,2300],["2022-02-08",33750.58,34119.84,33676.73,33676.73,2600],["2022-02-09",33676.73,34341.4,33676.73,34341.4,1200],["2022-02-10",32938.2,34341.4,32938.2,34341.4,3300],["2022-02-11",34341.4,34341.4,34119.84,34193.69,10100],["2022-02-14",34267.55,34267.55,33676.73,33676.73,400],["2022-02-15",34267.55,34710.66,34267.55,34710.66,5400],["2022-02-16",34562.95,34710.66,33676.73,34341.4,10100],["2022-02-17",34267.55,34267.55,34267.55,34267.55,0],["2022-02-18",34193.69,34193.69,33602.87,33676.73,7700],["2022-02-21",34341.4,34341.4,34193.69,34193.69,200],["2022-02-22",34267.55,34267.55,34267.55,34267.55,0],["2022-02-23",33898.28,34193.69,33898.28,34193.69,600],["2022-02-24",33898.28,33898.28,33602.87,33750.58,2700],["2022-02-25",33602.87,33602.87,32864.35,33602.87,4200],["2022-02-28",33602.87,33972.14,33381.32,33602.87,6200],["2022-03-01",33233.61,33602.87,33159.76,33602.87,13300],["2022-03-02",33529.02,33529.02,33085.91,33159.76,2000],["2022-03-03",33233.61,33233.61,32864.35,33233.61,6700],["2022-03-04",33159.76,33159.76,32568.94,33085.91,5500],["2022-03-07",32716.64,33529.02,32716.64,33529.02,8100],["2022-03-08",33676.73,34193.69,33307.46,33381.32,1700],["2022-03-09",33824.43,34341.4,33529.02,33602.87,15100],["2022-03-10",33972.14,34267.55,33233.61,33972.14,3300],["2022-03-11",33972.14,33972.14,33159.76,33602.87,7500],["2022-03-14",33159.76,33307.46,32864.35,33233.61,1700],["2022-03-15",33159.76,33159.76,32864.35,33159.76,1800],["2022-03-16",33159.76,33159.76,32495.09,32938.2,4800],["2022-03-17",32938.2,32938.2,32568.94,32642.79,3200],["2022-03-18",32790.5,32864.35,32568.94,32864.35,5900],["2022-03-21",32716.64,32864.35,32642.79,32716.64,2100],["2022-03-22",33243.82,33621.59,32866.05,32866.05,3000],["2022-03-23",33168.27,33243.82,32790.5,33243.82,2900],["2022-03-24",33017.16,34377.13,32866.05,34377.13,25000],["2022-03-25",33243.82,34377.13,33243.82,33999.36,600],["2022-03-28",32866.05,33546.04,32866.05,33546.04,500],["2022-03-29",33621.59,33621.59,33092.71,33092.71,2300],["2022-03-30",33092.71,33848.25,33092.71,33848.25,11400],["2022-03-31",33848.25,34754.9,33697.15,34754.9,23500],["2022-04-01",34377.13,34377.13,33999.36,34301.58,16100],["2022-04-04",34301.58,34452.69,34301.58,34452.69,11500],["2022-04-05",34754.9,34754.9,34679.35,34679.35,1200],["2022-04-06",34301.58,34754.9,33243.82,34679.35,10300],["2022-04-07",33697.15,33697.15,33243.82,33470.48,17900],["2022-04-08",33243.82,33621.59,33243.82,33319.37,4900],["2022-04-12",33243.82,33243.82,32941.6,33168.27,7200],["2022-04-13",33017.16,33092.71,32941.6,33092.71,7800],["2022-04-14",32563.83,33923.81,31883.85,33168.27,1700],["2022-04-15",33017.16,33243.82,32941.6,33092.71,9500],["2022-04-18",33092.71,35888.22,33092.71,34452.69,166300],["2022-04-19",34301.58,37777.07,34301.58,37021.53,221300],["2022-04-20",37021.53,37021.53,34754.9,35888.22,45600],["2022-04-21",34754.9,35283.78,34074.92,34603.8,42100],["2022-04-22",34452.69,35132.67,34452.69,34603.8,42200],["2022-04-25",34452.69,34754.9,32941.6,33697.15,71500],["2022-04-26",31732.74,33243.82,31732.74,33243.82,21800],["2022-04-27",33999.36,33999.36,32866.05,33394.93,1800],["2022-04-28",34377.13,34377.13,32488.28,33546.04,2200],["2022-04-29",33168.27,37701.51,31732.74,37701.51,95000],["2022-05-04",34754.9,34754.9,33243.82,34679.35,5100],["2022-05-05",33697.15,34301.58,33394.93,33546.04,3000],["2022-05-06",32563.83,33394.93,32563.83,33319.37,6400],["2022-05-09",33092.71,33168.27,30221.66,30297.21,50400],["2022-05-10",31732.74,32337.17,30977.2,32261.62,6100],["2022-05-11",31732.74,32714.94,31732.74,32714.94,2400],["2022-05-12",32639.39,32639.39,30297.21,32110.51,18200],["2022-05-13",32488.28,32488.28,30221.66,31883.85,6400],["2022-05-16",32034.95,32034.95,31430.52,31430.52,400],["2022-05-17",32412.73,32412.73,31279.41,32261.62,26900],["2022-05-18",32337.17,32337.17,31203.86,31203.86,400],["2022-05-19",32340.43,32340.43,30518.44,31505.35,6000],["2022-05-20",31505.35,31505.35,30746.19,30746.19,1100],["2022-05-23",31505.35,31884.93,30442.52,31125.77,2400],["2022-05-24",31277.6,31277.6,30214.77,30442.52,10500],["2022-05-25",30973.94,32492.27,30442.52,31809.02,6600],["2022-05-26",31809.02,32416.35,31125.77,31884.93,8000],["2022-05-27",32112.68,33099.6,31581.27,32947.76,21100],["2022-05-30",32264.52,33251.43,31125.77,32947.76,4300],["2022-05-31",32871.85,34162.43,31809.02,34162.43,14500],["2022-06-01",33403.26,33403.26,31201.68,33175.51,5200],["2022-06-02",33099.6,34921.59,32036.77,33403.26,4100],["2022-06-03",33251.43,33403.26,32036.77,32644.1,4400],["2022-06-06",33251.43,33251.43,32036.77,32720.01,13800],["2022-06-07",32795.93,32795.93,30366.6,32112.68,7600],["2022-06-08",32188.6,35604.84,31125.77,33858.76,51700],["2022-06-09",33782.85,35604.84,32720.01,33706.93,5600],["2022-06-10",33706.93,34466.09,33099.6,33099.6,4400],["2022-06-13",31277.6,33251.43,31277.6,33251.43,17700],["2022-06-14",31277.6,33706.93,31277.6,33099.6,2900],["2022-06-15",33023.68,34086.51,31960.85,32264.52,5800],["2022-06-16",31353.52,34086.51,31353.52,33479.18,13700],["2022-06-17",33555.1,34010.6,31505.35,33099.6,19600],["2022-06-20",32871.85,32947.76,31505.35,32644.1,6300],["2022-06-21",32492.27,32492.27,31353.52,32492.27,600],["2022-06-22",32947.76,33327.35,31884.93,32644.1,7600],["2022-06-23",32871.85,32947.76,31505.35,32568.18,4200],["2022-06-24",32036.77,32871.85,32036.77,32795.93,6400],["2022-06-27",32720.01,33251.43,31884.93,32720.01,8400],["2022-06-28",32644.1,33099.6,32036.77,32795.93,4200],["2022-06-29",32795.93,32795.93,31884.93,32492.27,11300],["2022-06-30",32264.52,33099.6,32264.52,33099.6,900],["2022-07-01",31884.93,32492.27,31809.02,32492.27,2600],["2022-07-04",32644.1,32644.1,31884.93,31884.93,200],["2022-07-05",31733.1,32112.68,31277.6,31960.85,7700],["2022-07-06",31353.52,31809.02,31353.52,31809.02,6100],["2022-07-07",31733.1,32340.43,31733.1,31884.93,6800],["2022-07-08",32112.68,32112.68,30746.19,32112.68,5600],["2022-07-11",30746.19,30746.19,30746.19,30746.19,600],["2022-07-12",31809.02,31809.02,31809.02,31809.02,100],["2022-07-13",30822.1,31733.1,30442.52,31505.35,1100],["2022-07-14",31809.02,31809.02,31125.77,31125.77,5400],["2022-07-15",31733.1,31733.1,31733.1,31733.1,200],["2022-07-18",31733.1,31733.1,30746.19,31733.1,8200],["2022-07-19",31733.1,31733.1,30746.19,31657.18,600],["2022-07-20",31733.1,33858.76,31733.1,32795.93,7300],["2022-07-21",32340.43,32340.43,32340.43,32340.43,100],["2022-07-22",32036.77,32188.6,31277.6,32188.6,800],["2022-07-25",32188.6,32492.27,31201.68,31201.68,1400],["2022-07-26",31429.43,31884.93,31125.77,31884.93,21500],["2022-07-27",32416.35,32416.35,32188.6,32264.52,9800],["2022-07-28",32188.6,32188.6,32188.6,32188.6,0],["2022-07-29",31353.52,35301.18,31353.52,35301.18,25500],["2022-08-01",33023.68,36439.92,32188.6,32188.6,10100],["2022-08-02",32492.27,32492.27,32492.27,32492.27,100],["2022-08-03",33782.85,33782.85,33175.51,33175.51,200],["2022-08-04",33479.18,33479.18,33479.18,33479.18,0],["2022-08-05",32644.1,33023.68,31809.02,33023.68,18200],["2022-08-08",33251.43,33251.43,33251.43,33251.43,100],["2022-08-09",33175.51,33175.51,31733.1,33023.68,2000],["2022-08-10",33023.68,33023.68,31884.93,32644.1,2000],["2022-08-11",32264.52,32264.52,32264.52,32264.52,200],["2022-08-12",32264.52,32264.52,32264.52,32264.52,0],["2022-08-15",31884.93,32264.52,31884.93,32264.52,500],["2022-08-16",32644.1,32644.1,31960.85,32264.52,500],["2022-08-17",32188.6,33403.26,31733.1,32644.1,1400],["2022-08-18",32644.1,32644.1,32644.1,32644.1,100],["2022-08-19",32568.18,33403.26,32568.18,33403.26,2200],["2022-08-22",31277.6,32340.43,31277.6,32340.43,600],["2022-08-23",32644.1,32644.1,32492.27,32492.27,200],["2022-08-24",31353.52,32568.18,31353.52,32568.18,4200],["2022-08-25",32264.52,32264.52,31429.43,31884.93,5700],["2022-08-26",32188.6,32188.6,31809.02,31884.93,900],["2022-08-29",31809.02,31809.02,31125.77,31277.6,4700],["2022-08-30",31277.6,31505.35,30746.19,31505.35,2100],["2022-08-31",32568.18,34086.51,31049.85,33023.68,18300],["2022-09-05",32568.18,32568.18,31049.85,31201.68,12300],["2022-09-06",32264.52,32264.52,31125.77,31125.77,2300],["2022-09-07",31125.77,31125.77,30973.94,31125.77,1600],["2022-09-08",30973.94,30973.94,30746.19,30746.19,1300],["2022-09-09",31733.1,31733.1,30594.35,31429.43,1100],["2022-09-12",31733.1,31733.1,31733.1,31733.1,100],["2022-09-13",31733.1,31733.1,31733.1,31733.1,0],["2022-09-14",31733.1,31733.1,31733.1,31733.1,0],["2022-09-15",30973.94,31429.43,30822.1,31429.43,3200],["2022-09-16",30898.02,31429.43,30746.19,30746.19,500],["2022-09-19",30594.35,31505.35,30594.35,31505.35,1100],["2022-09-20",31125.77,31429.43,30594.35,30746.19,1000],["2022-09-21",30670.27,31125.77,30670.27,31125.77,300],["2022-09-22",30822.1,30822.1,30822.1,30822.1,0],["2022-09-23",30518.44,31277.6,30518.44,31277.6,700],["2022-09-26",30594.35,31049.85,29911.1,31049.85,600],["2022-09-27",30366.6,30973.94,30366.6,30973.94,300],["2022-09-28",30594.35,30594.35,30594.35,30594.35,0],["2022-09-29",30973.94,30973.94,29835.19,30898.02,4200],["2022-09-30",30746.19,31049.85,30594.35,31049.85,1300],["2022-10-03",30746.19,30746.19,30746.19,30746.19,0],["2022-10-04",30746.19,30746.19,30746.19,30746.19,0],["2022-10-05",30746.19,31049.85,30290.69,30290.69,2400],["2022-10-06",28089.11,30290.69,28089.11,30290.69,700],["2022-10-07",28089.11,30214.77,26570.78,30214.77,1100],["2022-10-10",29987.02,29987.02,29987.02,29987.02,100],["2022-10-11",29987.02,29987.02,29987.02,29987.02,0],["2022-10-12",29987.02,29987.02,29987.02,29987.02,0],["2022-10-13",26722.61,28848.27,26722.61,28848.27,200],["2022-10-14",28772.36,29227.86,28772.36,29227.86,300],["2022-10-17",26646.69,29227.86,26646.69,29227.86,2400],["2022-10-18",28772.36,28772.36,28772.36,28772.36,100],["2022-10-19",28848.27,29227.86,28848.27,29227.86,200],["2022-10-20",26798.53,28544.61,26570.78,28544.61,6100],["2022-10-21",28620.52,28620.52,26570.78,28013.19,2300],["2022-10-24",28013.19,28013.19,28013.19,28013.19,100],["2022-10-25",27178.11,27254.03,27178.11,27254.03,400],["2022-10-26",27254.03,27254.03,27254.03,27254.03,0],["2022-10-27",25128.36,28089.11,25128.36,27254.03,2700],["2022-10-28",27785.44,27785.44,27785.44,27785.44,100],["2022-10-31",28013.19,28013.19,25811.61,25811.61,200],["2022-11-01",27861.36,27861.36,25659.78,25811.61,13600],["2022-11-02",27709.53,27709.53,25811.61,26570.78,1000],["2022-11-03",27026.28,27026.28,25811.61,25811.61,1500],["2022-11-04",25507.95,26267.11,25052.45,25735.7,900],["2022-11-07",25887.53,26874.44,25052.45,26570.78,4200],["2022-11-08",26115.28,26115.28,25432.03,25432.03,1800],["2022-11-09",25963.45,25963.45,25963.45,25963.45,100],["2022-11-10",23685.95,25583.86,23685.95,23913.7,300],["2022-11-11",23610.03,25811.61,22774.95,24672.86,7200],["2022-11-14",22319.45,24369.2,22167.62,24369.2,20300],["2022-11-15",25432.03,25432.03,22015.79,24672.86,4000],["2022-11-16",25204.28,25432.03,24217.37,24293.28,5800],["2022-11-17",24900.61,24900.61,22699.04,22774.95,25500],["2022-11-18",24141.45,24141.45,22774.95,23458.2,6300],["2022-11-21",24293.28,24293.28,22774.95,22774.95,7800],["2022-11-22",24065.53,24065.53,22774.95,23685.95,2000],["2022-11-23",23002.7,23685.95,23002.7,23154.53,3500],["2022-11-24",23078.62,23913.7,23078.62,23154.53,700],["2022-11-25",23837.78,23837.78,23458.2,23761.87,3400],["2022-11-28",23989.62,24065.53,23534.12,23989.62,16200],["2022-11-29",24217.37,24900.61,24217.37,24293.28,3400],["2022-11-30",24672.86,27937.27,23913.7,27937.27,19600],["2022-12-01",29379.69,29379.69,25583.86,28772.36,6000],["2022-12-02",28620.52,28772.36,28468.69,28772.36,7700],["2022-12-05",28620.52,31884.93,25128.36,31125.77,9700],["2022-12-06",31125.77,31125.77,25811.61,28392.77,1400],["2022-12-07",29227.86,29911.1,26418.94,28544.61,900],["2022-12-08",29607.44,31429.43,29607.44,31429.43,500],["2022-12-09",27102.19,29987.02,26570.78,26570.78,3000],["2022-12-12",26418.94,29607.44,26191.2,26191.2,1600],["2022-12-13",28620.52,28620.52,26722.61,26722.61,1500],["2022-12-14",28848.27,30670.27,28848.27,30670.27,400],["2022-12-15",26950.36,28696.44,26646.69,26646.69,1500],["2022-12-16",28013.19,28089.11,28013.19,28089.11,200],["2022-12-19",29531.52,29607.44,27026.28,27026.28,400],["2022-12-20",26494.86,28013.19,25811.61,28013.19,1200],["2022-12-21",28848.27,28848.27,28848.27,28848.27,100],["2022-12-22",27861.36,27861.36,27557.69,27557.69,200],["2022-12-23",27709.53,27709.53,27709.53,27709.53,0],["2022-12-26",27709.53,27709.53,27709.53,27709.53,0],["2022-12-27",27709.53,27709.53,27709.53,27709.53,0],["2022-12-28",25204.28,28089.11,25204.28,28089.11,2700],["2022-12-29",28013.19,31049.85,27026.28,30366.6,2500],["2022-12-30",29683.35,29683.35,29683.35,29683.35,0],["2023-01-03",29683.35,29683.35,29683.35,29683.35,0],["2023-01-04",29683.35,29683.35,29683.35,29683.35,0],["2023-01-05",29683.35,29683.35,29683.35,29683.35,0],["2023-01-06",26570.78,28772.36,26570.78,28772.36,2300],["2023-01-09",25887.53,28316.86,25887.53,26950.36,1100],["2023-01-10",28240.94,28240.94,25811.61,26115.28,3400],["2023-01-11",29911.1,29911.1,26570.78,26570.78,600],["2023-01-12",25507.95,27178.11,25432.03,25507.95,1300],["2023-01-13",25735.7,27329.94,25735.7,26039.36,1000],["2023-01-16",27329.94,27329.94,26570.78,26570.78,800],["2023-01-17",25583.86,26570.78,25583.86,26570.78,1100],["2023-01-18",25811.61,26646.69,25811.61,26646.69,900],["2023-01-19",25735.7,27178.11,25735.7,27178.11,600],["2023-01-27",27178.11,27254.03,27178.11,27254.03,200],["2023-01-30",27329.94,28696.44,27329.94,28696.44,700],["2023-01-31",27937.27,29607.44,27329.94,29607.44,13000],["2023-02-01",27861.36,27861.36,27861.36,27861.36,0],["2023-02-02",29607.44,29607.44,26722.61,26950.36,2600],["2023-02-03",28772.36,29455.6,27329.94,27329.94,800],["2023-02-06",28848.27,28848.27,28848.27,28848.27,700],["2023-02-07",27329.94,27861.36,27329.94,27329.94,500],["2023-02-08",28089.11,28468.69,26950.36,27405.86,1800],["2023-02-09",27329.94,27329.94,26343.03,26343.03,900],["2023-02-10",27026.28,28013.19,26570.78,26570.78,1100],["2023-02-13",28089.11,28468.69,25811.61,27557.69,4500],["2023-02-14",27709.53,27709.53,25811.61,25811.61,1600],["2023-02-15",26950.36,26950.36,26950.36,26950.36,100],["2023-02-16",25507.95,26343.03,25507.95,26039.36,5300],["2023-02-17",25128.36,26494.86,25128.36,26494.86,800],["2023-02-20",25583.86,25583.86,25583.86,25583.86,100],["2023-02-21",26494.86,26494.86,26494.86,26494.86,100],["2023-02-22",26570.78,27254.03,25963.45,26570.78,400],["2023-02-23",25204.28,26570.78,25204.28,26570.78,1700],["2023-02-24",26950.36,27633.61,26191.2,27633.61,3900],["2023-02-27",28013.19,28013.19,25507.95,26115.28,1600],["2023-02-28",25963.45,27937.27,25963.45,27937.27,3900],["2023-03-01",25963.45,25963.45,25811.61,25811.61,5900],["2023-03-02",26646.69,26646.69,26646.69,26646.69,100],["2023-03-03",26646.69,26646.69,26646.69,26646.69,0],["2023-03-06",26418.94,27026.28,26418.94,27026.28,1000],["2023-03-07",26646.69,26646.69,26646.69,26646.69,0],["2023-03-08",26646.69,26646.69,26646.69,26646.69,0],["2023-03-09",26646.69,26646.69,26646.69,26646.69,0],["2023-03-10",26646.69,26646.69,26646.69,26646.69,0],["2023-03-13",25811.61,25887.53,24369.2,25887.53,1000],["2023-03-14",26115.28,26115.28,26115.28,26115.28,200],["2023-03-15",26115.28,29227.86,26039.36,27178.11,3300],["2023-03-16",25887.53,26570.78,25887.53,26570.78,700],["2023-03-17",26570.78,26570.78,26115.28,26418.94,1800],["2023-03-20",26570.78,26570.78,26570.78,26570.78,100],["2023-03-21",26570.78,26950.36,26570.78,26950.36,200],["2023-03-22",26798.53,26798.53,26798.53,26798.53,0],["2023-03-23",25887.53,26950.36,25811.61,26874.44,1300],["2023-03-24",27102.19,27102.19,27102.19,27102.19,100],["2023-03-27",26039.36,26798.53,26039.36,26798.53,1000],["2023-03-28",26798.53,26798.53,25811.61,25811.61,2800],["2023-03-29",26039.36,26874.44,26039.36,26874.44,2800],["2023-03-30",26874.44,28392.77,26039.36,26191.2,9050],["2023-03-31",25887.53,27937.27,25887.53,27937.27,13600],["2023-04-03",25887.53,26874.44,25659.78,26570.78,7100],["2023-04-04",26722.61,26722.61,26722.61,26722.61,300],["2023-04-05",26722.61,26798.53,26722.61,26798.53,500],["2023-04-06",25811.61,26418.94,25659.78,26267.11,2200],["2023-04-07",26418.94,26418.94,26418.94,26418.94,100],["2023-04-10",26418.94,26722.61,26418.94,26418.94,5600],["2023-04-11",25887.53,26646.69,25887.53,26570.78,2900],["2023-04-12",26722.61,26722.61,26418.94,26418.94,500],["2023-04-13",25887.53,26722.61,25887.53,26722.61,3250],["2023-04-14",25887.53,26798.53,25887.53,26570.78,500],["2023-04-17",26798.53,27254.03,26115.28,26950.36,5100],["2023-04-18",26798.53,26798.53,26115.28,26115.28,3100],["2023-04-19",26191.2,26191.2,26039.36,26039.36,500],["2023-04-20",25887.53,26874.44,25887.53,26798.53,900],["2023-04-21",26039.36,27026.28,26039.36,26798.53,600],["2023-04-24",27254.03,27254.03,26115.28,27102.19,300],["2023-04-25",26039.36,26950.36,26039.36,26950.36,1600],["2023-04-26",27026.28,27026.28,27026.28,27026.28,100],["2023-04-27",27026.28,27026.28,27026.28,27026.28,0],["2023-04-28",26798.53,28468.69,26115.28,28240.94,10200],["2023-05-04",28392.77,28392.77,26191.2,27254.03,600],["2023-05-05",27709.53,27709.53,26343.03,26343.03,300],["2023-05-08",27861.36,27861.36,27861.36,27861.36,100],["2023-05-09",26570.78,26570.78,26494.86,26570.78,2900],["2023-05-10",27633.61,28468.69,26494.86,27557.69,19000],["2023-05-11",26570.78,27861.36,26570.78,26722.61,11100],["2023-05-12",27254.03,27254.03,26570.78,26570.78,7000],["2023-05-15",26798.53,26798.53,26570.78,26646.69,4400],["2023-05-16",26722.61,27102.19,26570.78,27102.19,17900],["2023-05-17",26646.69,27329.94,26646.69,27178.11,22400],["2023-05-18",27102.19,27102.19,26570.78,26570.78,10000],["2023-05-19",27102.19,27102.19,26646.69,26874.44,5300],["2023-05-22",28030.14,28030.14,24516.16,26559.17,6800],["2023-05-23",27294.65,27294.65,25823.68,26804.33,2000],["2023-05-24",26804.33,27294.65,26804.33,26804.33,1300],["2023-05-25",26559.17,26559.17,25415.08,26395.73,2400],["2023-05-26",26068.85,26640.89,25333.36,26640.89,12400],["2023-05-29",26640.89,26804.33,25415.08,26314.01,11400],["2023-05-30",26314.01,26314.01,25660.24,25987.13,5100],["2023-05-31",26314.01,26886.05,25006.48,26559.17,29900],["2023-06-01",25496.8,26068.85,24924.76,25088.2,15500],["2023-06-02",25169.92,25660.24,24924.76,25496.8,15800],["2023-06-05",25496.8,25660.24,24679.6,25333.36,12500],["2023-06-06",25333.36,25415.08,24597.88,25169.92,11800],["2023-06-07",25088.2,25987.13,24843.04,25823.68,25500],["2023-06-08",25169.92,25905.41,25088.2,25741.96,17200],["2023-06-09",25660.24,26477.45,25333.36,25987.13,25700],["2023-06-12",25415.08,25905.41,25088.2,25823.68,12000],["2023-06-13",25741.96,25741.96,25169.92,25660.24,11200],["2023-06-14",25660.24,26314.01,25333.36,25415.08,14400],["2023-06-15",25415.08,26068.85,25251.64,25496.8,15400],["2023-06-16",25496.8,26068.85,25251.64,26068.85,19600],["2023-06-19",25578.52,26068.85,25415.08,25823.68,16000],["2023-06-20",25823.68,26150.57,25415.08,25415.08,24300],["2023-06-21",25741.96,25987.13,25333.36,25823.68,11000],["2023-06-22",25741.96,25741.96,25333.36,25333.36,11000],["2023-06-23",25660.24,25741.96,25251.64,25496.8,22100],["2023-06-26",25660.24,25741.96,24924.76,25741.96,20200],["2023-06-27",25660.24,25987.13,25333.36,25415.08,40600],["2023-06-28",25823.68,26150.57,25415.08,26150.57,27400],["2023-06-29",25496.8,26150.57,25496.8,26068.85,46200],["2023-06-30",26232.29,28520.46,25987.13,28520.46,73700],["2023-07-03",26722.61,27376.37,25823.68,27212.93,23400],["2023-07-04",27376.37,27376.37,26150.57,26559.17,15600],["2023-07-05",26559.17,27703.26,26150.57,26967.77,341400],["2023-07-06",26722.61,29010.79,26722.61,28847.34,146100],["2023-07-07",29010.79,29827.99,27703.26,28030.14,148600],["2023-07-10",28030.14,30236.59,28030.14,30236.59,257100],["2023-07-11",30236.59,32688.21,29746.27,31707.56,94000],["2023-07-12",31053.8,34649.5,30318.31,34649.5,167100],["2023-07-13",31871.0,34649.5,31789.28,33505.41,9800],["2023-07-14",32361.33,32361.33,28929.06,29909.71,203500],["2023-07-17",29909.71,33587.13,29419.39,31462.4,11200],["2023-07-18",31462.4,32688.21,29255.95,31053.8,36800],["2023-07-19",30154.87,30645.2,28929.06,29092.51,65300],["2023-07-20",29909.71,30236.59,28683.9,29991.43,22800],["2023-07-21",29909.71,30154.87,28847.34,29991.43,27700],["2023-07-24",29909.71,30890.36,29010.79,29827.99,19700],["2023-07-25",29827.99,30481.75,29501.11,29501.11,19700],["2023-07-26",30236.59,30481.75,29419.39,29991.43,17500],["2023-07-27",30073.15,30318.31,28765.62,28765.62,32100],["2023-07-28",29746.27,29746.27,28275.3,28275.3,28300],["2023-07-31",29501.11,30236.59,28275.3,30236.59,39900],["2023-08-01",30236.59,30236.59,27948.42,27948.42,28100],["2023-08-02",28602.18,28765.62,27784.98,28602.18,4800],["2023-08-03",28765.62,29010.79,27784.98,27948.42,7000],["2023-08-04",28030.14,28438.74,27784.98,28438.74,9100],["2023-08-07",27948.42,28602.18,27866.7,28602.18,18100],["2023-08-08",28602.18,29174.23,28602.18,29092.51,38500],["2023-08-09",28929.06,29664.55,28929.06,29664.55,140300],["2023-08-10",29664.55,29827.99,29501.11,29582.83,92100],["2023-08-11",29909.71,30563.48,29909.71,30563.48,89000],["2023-08-14",30563.48,30972.08,30563.48,30645.2,45900],["2023-08-15",30645.2,31053.8,30400.03,30890.36,75900],["2023-08-16",30563.48,32279.61,30563.48,32279.61,106200],["2023-08-17",31871.0,32279.61,30808.64,32116.17,24200],["2023-08-18",29010.79,32116.17,29010.79,29010.79,26800],["2023-08-21",29174.23,30236.59,29010.79,30236.59,16600],["2023-08-22",29827.99,30563.48,28683.9,29419.39,16900],["2023-08-23",29746.27,30400.03,29174.23,30073.15,1300],["2023-08-24",29909.71,30563.48,29092.51,29092.51,15000],["2023-08-25",29909.71,30154.87,29092.51,29991.43,9400],["2023-08-28",29746.27,29746.27,28683.9,29664.55,17500],["2023-08-29",29092.51,30073.15,29092.51,29255.95,13300],["2023-08-30",29909.71,30073.15,29909.71,30073.15,1000],["2023-08-31",29909.71,31462.4,29909.71,31053.8,56500],["2023-09-05",30645.2,31462.4,30236.59,30972.08,102800],["2023-09-06",30972.08,31462.4,30645.2,31380.68,48200],["2023-09-07",31380.68,31462.4,30808.64,31462.4,75300],["2023-09-08",31380.68,31871.0,30972.08,31217.24,24800],["2023-09-11",31707.56,32443.05,31707.56,31707.56,216500],["2023-09-12",32197.89,35139.82,32197.89,33423.69,53600],["2023-09-13",33423.69,34731.22,31871.0,31871.0,36300],["2023-09-14",31871.0,32524.77,30726.92,32279.61,45900],["2023-09-15",32197.89,32197.89,30890.36,32034.44,28200],["2023-09-18",31135.52,32279.61,30481.75,31462.4,40200],["2023-09-19",31544.12,31789.28,30481.75,31217.24,30000],["2023-09-20",31053.8,32688.21,30481.75,31625.84,46100],["2023-09-21",31462.4,31871.0,31053.8,31462.4,30500],["2023-09-22",30726.92,31871.0,30726.92,31462.4,26600],["2023-09-25",31298.96,31871.0,30808.64,31298.96,59200],["2023-09-26",31053.8,31625.84,30726.92,31053.8,13500],["2023-09-27",30563.48,31707.56,30236.59,31380.68,39000],["2023-09-28",30481.75,31707.56,30481.75,31625.84,10700],["2023-09-29",30726.92,31625.84,30726.92,31625.84,5900],["2023-10-02",31462.4,31707.56,30972.08,31380.68,4400],["2023-10-03",31298.96,31380.68,30808.64,31053.8,7800],["2023-10-04",30563.48,31135.52,30400.03,31053.8,10600],["2023-10-05",31053.8,31053.8,30236.59,30890.36,8000],["2023-10-06",30890.36,30890.36,30400.03,30481.75,8300],["2023-10-09",30318.31,30890.36,30318.31,30890.36,14500],["2023-10-10",30481.75,30890.36,30154.87,30645.2,27500],["2023-10-11",30236.59,30645.2,30154.87,30563.48,9300],["2023-10-12",30318.31,30563.48,30154.87,30481.75,12700],["2023-10-13",30154.87,30481.75,30154.87,30481.75,12000],["2023-10-16",30318.31,30318.31,29746.27,30073.15,4200],["2023-10-17",30236.59,30481.75,29419.39,30154.87,14400],["2023-10-18",30236.59,30236.59,29337.67,29909.71,15000],["2023-10-19",29991.43,29991.43,28602.18,29746.27,1700],["2023-10-20",29746.27,29746.27,29664.55,29664.55,3100],["2023-10-23",28683.9,29909.71,28683.9,29746.27,2600],["2023-10-24",29664.55,29746.27,29010.79,29746.27,600],["2023-10-25",29010.79,30726.92,29010.79,30726.92,11100],["2023-10-26",29419.39,30073.15,26150.57,29664.55,11000],["2023-10-27",27784.98,29419.39,27784.98,29337.67,2800],["2023-10-30",29582.83,29582.83,27458.1,29337.67,3200],["2023-10-31",29092.51,30154.87,27784.98,29827.99,18400],["2023-11-01",28030.14,29255.95,27458.1,29255.95,3000],["2023-11-02",29174.23,30236.59,29010.79,30073.15,76600],["2023-11-03",28275.3,30236.59,28275.3,30236.59,20500],["2023-11-06",30154.87,30154.87,28847.34,28929.06,6400],["2023-11-07",29092.51,30154.87,29092.51,29991.43,3900],["2023-11-08",29909.71,29991.43,29827.99,29909.71,2000],["2023-11-09",29827.99,29909.71,29255.95,29664.55,3400],["2023-11-10",28929.06,29746.27,28602.18,29582.83,5400],["2023-11-13",29582.83,29582.83,28929.06,28929.06,1100],["2023-11-14",29010.79,29337.67,28847.34,29092.51,1600],["2023-11-15",28683.9,29582.83,28683.9,29255.95,3700],["2023-11-16",28765.62,29337.67,28765.62,29337.67,2500],["2023-11-17",28929.06,29419.39,28847.34,29255.95,2100],["2023-11-20",28765.62,29092.51,28602.18,28929.06,4900],["2023-11-21",28929.06,29337.67,28602.18,28765.62,5700],["2023-11-22",28438.74,29010.79,28438.74,29010.79,1800],["2023-11-23",29010.79,29010.79,28683.9,29010.79,1500],["2023-11-24",29010.79,29337.67,27784.98,29010.79,12500],["2023-11-27",28111.86,29255.95,28111.86,29255.95,4700],["2023-11-28",29255.95,29255.95,28275.3,28847.34,3200],["2023-11-29",28847.34,29337.67,28438.74,29337.67,4000],["2023-11-30",28683.9,30073.15,28602.18,30073.15,9500],["2023-12-01",29255.95,29419.39,28683.9,29419.39,5700],["2023-12-04",29092.51,29664.55,29092.51,29582.83,1300],["2023-12-05",29501.11,29746.27,28683.9,29419.39,37300],["2023-12-06",28765.62,29582.83,28765.62,29419.39,51700],["2023-12-07",29092.51,29827.99,29092.51,29419.39,41100],["2023-12-08",28765.62,29582.83,28765.62,29174.23,1800],["2023-12-11",28847.34,29092.51,28765.62,29092.51,3700],["2023-12-12",28765.62,29337.67,28765.62,29092.51,3300],["2023-12-13",29255.95,29255.95,28765.62,29174.23,800],["2023-12-14",29255.95,29255.95,28602.18,28602.18,1500],["2023-12-15",28193.58,29092.51,28193.58,28602.18,1300],["2023-12-18",29174.23,29174.23,27784.98,28683.9,11800],["2023-12-19",28602.18,28602.18,28193.58,28520.46,1000],["2023-12-20",28602.18,28765.62,28602.18,28765.62,200],["2023-12-21",28520.46,28765.62,28520.46,28765.62,2000],["2023-12-22",28929.06,28929.06,28683.9,28683.9,600],["2023-12-25",28602.18,28847.34,28602.18,28847.34,75000],["2023-12-26",29010.79,29092.51,28683.9,29010.79,18000],["2023-12-27",29092.51,29255.95,28683.9,28847.34,5300],["2023-12-28",29010.79,29174.23,28929.06,29092.51,5900],["2023-12-29",29092.51,29827.99,28683.9,29255.95,10100],["2024-01-02",29174.23,29174.23,28683.9,29010.79,6700],["2024-01-03",28929.06,28929.06,28683.9,28929.06,16100],["2024-01-04",28683.9,28929.06,28602.18,28929.06,17500],["2024-01-05",29010.79,29255.95,28683.9,29010.79,4600],["2024-01-08",28929.06,29092.51,28683.9,29092.51,2200],["2024-01-09",28602.18,29092.51,28602.18,28929.06,2700],["2024-01-10",29010.79,29010.79,28683.9,29010.79,1100],["2024-01-11",28847.34,28847.34,28847.34,28847.34,100],["2024-01-12",28765.62,28765.62,28438.74,28765.62,1900],["2024-01-15",29010.79,29255.95,28602.18,29010.79,1100],["2024-01-16",29010.79,29010.79,29010.79,29010.79,100],["2024-01-17",28683.9,28929.06,28683.9,28929.06,500],["2024-01-18",28765.62,28929.06,28765.62,28929.06,2200],["2024-01-19",28602.18,28765.62,28602.18,28765.62,1900],["2024-01-22",28765.62,28929.06,28520.46,28765.62,1900],["2024-01-23",28683.9,28683.9,28520.46,28602.18,3900],["2024-01-24",29092.51,29092.51,27784.98,28683.9,7000],["2024-01-25",28602.18,28683.9,28602.18,28602.18,1200],["2024-01-26",29010.79,29010.79,28602.18,28929.06,2700],["2024-01-29",28765.62,28765.62,28765.62,28765.62,0],["2024-01-30",28765.62,28765.62,28765.62,28765.62,0],["2024-01-31",28438.74,28520.46,28357.02,28438.74,15500],["2024-02-01",28193.58,28438.74,28193.58,28193.58,8500],["2024-02-02",28438.74,28438.74,28111.86,28438.74,6400],["2024-02-05",28602.18,28602.18,28111.86,28520.46,6500],["2024-02-06",28602.18,28602.18,28275.3,28275.3,500],["2024-02-07",28602.18,28602.18,28520.46,28520.46,2100],["2024-02-15",28520.46,28847.34,28438.74,28847.34,8400],["2024-02-16",28847.34,28929.06,28520.46,28683.9,3200],["2024-02-19",29010.79,29010.79,28602.18,28929.06,1000],["2024-02-20",29092.51,29092.51,28602.18,28765.62,17000],["2024-02-21",28847.34,28847.34,28765.62,28765.62,6800],["2024-02-22",29010.79,29255.95,29010.79,29010.79,2300],["2024-02-23",28929.06,29174.23,28847.34,29092.51,7400],["2024-02-26",28765.62,29174.23,28683.9,29092.51,5000],["2024-02-27",29010.79,29337.67,29010.79,29337.67,61200],["2024-02-28",29255.95,29419.39,29255.95,29419.39,31900],["2024-02-29",29419.39,29827.99,29419.39,29827.99,23200],["2024-03-01",29419.39,30073.15,29419.39,29991.43,25000],["2024-03-04",29501.11,30236.59,29255.95,29991.43,31000],["2024-03-05",29501.11,30236.59,29501.11,29991.43,45700],["2024-03-06",30154.87,30154.87,29746.27,29991.43,48500],["2024-03-07",29909.71,29909.71,29909.71,29909.71,10000],["2024-03-08",29991.43,29991.43,29827.99,29909.71,30600],["2024-03-11",29991.43,30318.31,29991.43,30236.59,6100],["2024-03-12",29746.27,30318.31,29746.27,30318.31,211800],["2024-03-13",30400.03,30972.08,30400.03,30972.08,5400],["2024-03-14",30563.48,30972.08,29909.71,30236.59,14100],["2024-03-15",30236.59,30318.31,30236.59,30236.59,400],["2024-03-18",30481.75,30563.48,29092.51,30073.15,7200],["2024-03-19",30154.87,30400.03,29827.99,29827.99,5900],["2024-03-20",29746.27,30400.03,29746.27,30400.03,12000],["2024-03-21",30236.59,30236.59,29419.39,29827.99,25700],["2024-03-22",29991.43,29991.43,29419.39,29827.99,5600],["2024-03-25",29419.39,30154.87,29255.95,30154.87,11600],["2024-03-26",29501.11,29909.71,29419.39,29909.71,8800],["2024-03-27",29827.99,29909.71,29501.11,29909.71,2700],["2024-03-28",29827.99,30563.48,29501.11,30563.48,13800],["2024-03-29",29991.43,30318.31,29746.27,30318.31,3400],["2024-04-01",30400.03,30400.03,29664.55,29664.55,5800],["2024-04-02",29746.27,30400.03,29746.27,29746.27,9900],["2024-04-03",30154.87,30154.87,29664.55,29664.55,4100],["2024-04-04",30073.15,30073.15,29664.55,29991.43,1200],["2024-04-05",29909.71,30073.15,29746.27,30073.15,9600],["2024-04-08",30073.15,30236.59,29582.83,29991.43,4400],["2024-04-09",29827.99,29827.99,29664.55,29827.99,4000],["2024-04-10",29582.83,30563.48,29582.83,30563.48,4100],["2024-04-11",29664.55,29991.43,29582.83,29991.43,4200],["2024-04-12",29827.99,30236.59,29664.55,30154.87,5700],["2024-04-15",30154.87,30236.59,29582.83,30073.15,5400],["2024-04-16",29909.71,30318.31,29909.71,29991.43,4700],["2024-04-17",30154.87,30154.87,29664.55,30073.15,400],["2024-04-19",29582.83,29582.83,29174.23,29582.83,12200],["2024-04-22",29991.43,30236.59,29991.43,30236.59,2500],["2024-04-23",29337.67,30073.15,29337.67,30073.15,300],["2024-04-24",29991.43,30236.59,29501.11,30073.15,10700],["2024-04-25",29501.11,29827.99,29337.67,29827.99,2200],["2024-04-26",29746.27,30073.15,29092.51,29909.71,10500],["2024-05-02",30073.15,30073.15,29827.99,29991.43,2700],["2024-05-03",30073.15,30073.15,29827.99,29991.43,4300],["2024-05-06",29909.71,30726.92,29909.71,30645.2,61600],["2024-05-07",30481.75,30726.92,30481.75,30726.92,26300],["2024-05-08",30726.92,30972.08,30563.48,30972.08,115800],["2024-05-09",31380.68,32197.89,31217.24,31707.56,54100],["2024-05-10",31544.12,31544.12,30890.36,31462.4,35700],["2024-05-13",31217.24,31380.68,31053.8,31380.68,36400],["2024-05-14",31380.68,31462.4,31217.24,31298.96,19100],["2024-05-15",31217.24,32688.21,31217.24,31871.0,50700],["2024-05-16",32524.77,32524.77,31462.4,32197.89,5100],["2024-05-17",31217.24,33914.02,31217.24,33096.81,52900],["2024-05-20",32279.61,33341.97,32279.61,32851.65,33500],["2024-05-21",32769.93,33832.3,32769.93,33587.13,85100],["2024-05-22",34908.96,35692.45,33951.36,34734.85,68200],["2024-05-23",34734.85,35866.56,33951.36,34734.85,29900],["2024-05-24",34560.74,34734.85,32384.37,33777.25,53100],["2024-05-27",33864.3,34473.68,32732.59,32732.59,17700],["2024-05-28",33603.14,34647.79,32558.48,33341.97,8200],["2024-05-29",32993.75,33429.03,32297.32,33341.97,38700],["2024-05-30",34560.74,34560.74,32297.32,33167.86,19600],["2024-05-31",33516.08,34386.63,32297.32,32993.75,16200],["2024-06-03",32645.53,32906.7,32210.26,32819.64,5300],["2024-06-04",32471.43,32906.7,32210.26,32558.48,35800],["2024-06-05",32645.53,33341.97,32558.48,33167.86,94200],["2024-06-06",33167.86,33516.08,32993.75,33080.81,18900],["2024-06-07",32906.7,33080.81,32819.64,33080.81,17700],["2024-06-10",33080.81,34299.58,33080.81,33080.81,4100],["2024-06-11",33341.97,33341.97,32906.7,33341.97,9600],["2024-06-12",33080.81,33777.25,33080.81,33777.25,27000],["2024-06-13",33254.92,34125.47,33254.92,33777.25,14700],["2024-06-14",36563.0,36563.0,32906.7,33429.03,8900],["2024-06-17",33951.36,34125.47,33080.81,33516.08,900],["2024-06-18",33429.03,33777.25,32819.64,33603.14,3200],["2024-06-19",32732.59,33777.25,32732.59,33429.03,11600],["2024-06-20",32645.53,34386.63,32645.53,34125.47,45000],["2024-06-21",33777.25,35605.4,33777.25,35257.18,27900],["2024-06-24",34908.96,35170.12,33777.25,35170.12,35200],["2024-06-25",34125.47,35692.45,34125.47,34821.9,17100],["2024-06-26",35692.45,35692.45,34734.85,34734.85,13200],["2024-06-27",34821.9,35518.34,34734.85,35431.29,32800],["2024-06-28",35257.18,35257.18,33690.19,34734.85,43400],["2024-07-01",33951.36,34821.9,32906.7,34560.74,18800],["2024-07-02",34125.47,34734.85,33951.36,34560.74,6700],["2024-07-03",34647.79,34734.85,33429.03,34560.74,2600],["2024-07-04",34647.79,34647.79,33516.08,34386.63,2500],["2024-07-05",34734.85,34734.85,33951.36,34212.52,1100],["2024-07-08",34299.58,34299.58,33603.14,33603.14,2452900],["2024-07-09",33603.14,33951.36,33167.86,33951.36,4900],["2024-07-10",33603.14,33603.14,33516.08,33516.08,2000],["2024-07-11",33516.08,33516.08,32906.7,32993.75,13500],["2024-07-12",33516.08,33516.08,32210.26,32906.7,7200],["2024-07-15",32819.64,33690.19,32819.64,33080.81,10200],["2024-07-16",33254.92,33254.92,32645.53,32993.75,5300],["2024-07-17",32819.64,32819.64,32558.48,32558.48,3100],["2024-07-18",32732.59,32732.59,32732.59,32732.59,100],["2024-07-19",33167.86,33167.86,32297.32,32645.53,7900],["2024-07-22",32210.26,32732.59,32210.26,32732.59,800],["2024-07-23",32819.64,32819.64,32471.43,32471.43,2300],["2024-07-24",32384.37,32384.37,30991.49,32384.37,36400],["2024-07-25",32471.43,32645.53,32384.37,32384.37,6100],["2024-07-26",32471.43,32993.75,32297.32,32993.75,500],["2024-07-29",30817.38,32645.53,30817.38,32645.53,1400],["2024-07-30",32123.21,32471.43,32123.21,32297.32,43010],["2024-07-31",33429.03,35257.18,33341.97,34908.96,102600],["2024-08-01",34212.52,35692.45,34212.52,35431.29,98274],["2024-08-02",34734.85,35257.18,34734.85,34734.85,27100],["2024-08-05",33951.36,33951.36,33777.25,33777.25,7300],["2024-08-06",33864.3,34734.85,33864.3,34734.85,10000],["2024-08-07",34821.9,35257.18,34734.85,34734.85,26200],["2024-08-08",35257.18,37433.55,35257.18,36563.0,30700],["2024-08-09",36998.27,37433.55,35257.18,36475.94,15800],["2024-08-12",35953.62,36998.27,35953.62,35953.62,10900],["2024-08-13",36127.73,36127.73,35605.4,35692.45,7200],["2024-08-14",35953.62,35953.62,35257.18,35344.23,12000],["2024-08-15",35431.29,36563.0,35431.29,36563.0,700],["2024-08-16",35692.45,36563.0,35605.4,36475.94,17200],["2024-08-19",36040.67,36040.67,35692.45,35692.45,1400],["2024-08-20",34821.9,36563.0,34734.85,36475.94,10600],["2024-08-21",35692.45,35692.45,35083.07,35083.07,3100],["2024-08-22",36563.0,36563.0,36301.83,36301.83,600],["2024-08-23",36040.67,36040.67,35170.12,35431.29,2000],["2024-08-26",36563.0,36563.0,35518.34,36475.94,10700],["2024-08-27",35518.34,36563.0,35518.34,36563.0,10500],["2024-08-28",36563.0,36563.0,36127.73,36127.73,300],["2024-08-29",36301.83,36301.83,36301.83,36301.83,300],["2024-08-30",36388.89,36388.89,35431.29,36127.73,3200],["2024-09-04",35953.62,35953.62,35953.62,35953.62,0],["2024-09-05",41176.9,41176.9,36475.94,36475.94,200],["2024-09-06",38129.98,38217.04,36388.89,36388.89,16200],["2024-09-09",37607.66,37607.66,37607.66,37607.66,0],["2024-09-10",37607.66,40915.74,35866.56,37172.38,2800],["2024-09-11",36563.0,37172.38,36563.0,37172.38,400],["2024-09-12",37868.82,38739.37,37346.49,37346.49,400],["2024-09-13",35779.51,36911.22,35779.51,36911.22,5300],["2024-09-16",37433.55,37433.55,37433.55,37433.55,100],["2024-09-17",37085.33,37172.38,37085.33,37172.38,1100],["2024-09-18",37433.55,37433.55,36388.89,36475.94,6600],["2024-09-19",36475.94,36563.0,36475.94,36563.0,1500],["2024-09-20",36563.0,36563.0,36563.0,36563.0,300],["2024-09-23",36563.0,36563.0,36475.94,36563.0,4700],["2024-09-24",36563.0,36563.0,36563.0,36563.0,1100],["2024-09-25",36563.0,36563.0,36563.0,36563.0,700],["2024-09-26",36475.94,36475.94,36388.89,36388.89,2400],["2024-09-27",36388.89,36388.89,36388.89,36388.89,200],["2024-09-30",36301.83,36998.27,36301.83,36563.0,17300],["2024-10-01",36563.0,36563.0,36563.0,36563.0,200],["2024-10-02",36911.22,36998.27,36911.22,36998.27,7200],["2024-10-03",37868.82,41699.23,36998.27,36998.27,1300],["2024-10-04",37520.6,37520.6,37433.55,37520.6,3100],["2024-10-07",37520.6,37520.6,37520.6,37520.6,0],["2024-10-08",37520.6,37520.6,37520.6,37520.6,0],["2024-10-09",35953.62,36214.78,35953.62,36127.73,1100],["2024-10-10",35692.45,35866.56,35692.45,35779.51,1000],["2024-10-11",36824.16,36824.16,36824.16,36824.16,100],["2024-10-14",40045.19,40045.19,36301.83,36301.83,900],["2024-10-15",37781.77,37781.77,37781.77,37781.77,0],["2024-10-16",36824.16,37781.77,36824.16,37781.77,200],["2024-10-17",37346.49,37346.49,37346.49,37346.49,0],["2024-10-18",37346.49,37346.49,37346.49,37346.49,0],["2024-10-21",35692.45,36563.0,35692.45,36563.0,1500],["2024-10-22",36127.73,36127.73,36127.73,36127.73,0],["2024-10-23",36127.73,36127.73,36127.73,36127.73,1600],["2024-10-24",36214.78,36214.78,36127.73,36127.73,1200],["2024-10-25",37433.55,37433.55,36563.0,36563.0,4800],["2024-10-28",36650.05,36650.05,36650.05,36650.05,100],["2024-10-29",36650.05,36650.05,36650.05,36650.05,300],["2024-10-30",37346.49,38304.09,37346.49,38304.09,10800],["2024-10-31",38739.37,39609.92,38304.09,38304.09,19500],["2024-11-01",38826.42,38826.42,38391.15,38739.37,700],["2024-11-04",38739.37,39000.53,38391.15,38913.48,13400],["2024-11-05",38739.37,39261.7,38739.37,39174.64,2200],["2024-11-06",39087.59,39087.59,38391.15,38565.26,9500],["2024-11-07",38652.31,38739.37,38478.2,38739.37,1200],["2024-11-08",38826.42,39174.64,38826.42,39174.64,9700],["2024-11-11",39348.75,44920.26,39348.75,40045.19,23200],["2024-11-12",40045.19,40045.19,39871.08,39871.08,32100],["2024-11-13",39958.13,39958.13,39609.92,39871.08,7400],["2024-11-14",39958.13,40045.19,39609.92,39609.92,10700],["2024-11-15",39871.08,39871.08,38826.42,39784.03,6900],["2024-11-18",39696.97,39696.97,39000.53,39348.75,2900],["2024-11-19",39174.64,39348.75,38913.48,38913.48,4400],["2024-11-20",39174.64,39174.64,39174.64,39174.64,1500],["2024-11-21",39174.64,39174.64,39174.64,39174.64,100],["2024-11-22",39174.64,39174.64,39000.53,39000.53,400],["2024-11-25",39174.64,39174.64,38739.37,39174.64,8200],["2024-11-26",39174.64,39609.92,38913.48,39261.7,33300],["2024-11-27",39261.7,39871.08,39261.7,39609.92,3700],["2024-11-28",39435.81,39609.92,39435.81,39522.86,2700],["2024-11-29",39435.81,39609.92,39261.7,39261.7,20800],["2024-12-02",39522.86,39522.86,39174.64,39174.64,27200],["2024-12-03",39174.64,39522.86,39087.59,39174.64,13600],["2024-12-04",39261.7,39261.7,38913.48,39174.64,13000],["2024-12-05",39087.59,39177.65,39087.59,39087.59,2100],["2024-12-06",39087.59,39177.65,38817.4,38907.46,13900],["2024-12-09",39177.65,39447.84,38997.52,39447.84,22200],["2024-12-10",39267.71,39267.71,39177.65,39177.65,2400],["2024-12-11",39087.59,39087.59,38727.33,38727.33,18800],["2024-12-12",38907.46,39267.71,38907.46,39267.71,4400],["2024-12-13",38907.46,39177.65,38817.4,39177.65,7500],["2024-12-16",39087.59,39267.71,39087.59,39267.71,1500],["2024-12-17",39267.71,39267.71,39267.71,39267.71,1700],["2024-12-18",39357.78,39537.9,39357.78,39537.9,3200],["2024-12-19",39447.84,39537.9,39447.84,39447.84,1900],["2024-12-20",39447.84,39537.9,39447.84,39537.9,3900],["2024-12-23",39627.97,41249.11,39627.97,40888.86,10800],["2024-12-24",41429.24,41699.43,41429.24,41429.24,19200],["2024-12-25",41519.3,41879.56,41519.3,41519.3,4600],["2024-12-26",41429.24,41609.37,41429.24,41609.37,5500],["2024-12-27",41519.3,41519.3,40888.86,41429.24,2600],["2024-12-30",41339.18,41339.18,41249.11,41339.18,5200],["2024-12-31",41249.11,41249.11,39808.1,39988.22,3600],["2025-01-02",40348.48,40348.48,40078.29,40168.35,7200],["2025-01-03",40528.6,40528.6,39808.1,39808.1,8200],["2025-01-06",40168.35,40168.35,39627.97,39627.97,7200],["2025-01-07",39627.97,39627.97,39537.9,39537.9,9300],["2025-01-08",39537.9,39627.97,39537.9,39627.97,2000],["2025-01-09",39537.9,39537.9,39447.84,39537.9,4400],["2025-01-10",39447.84,39447.84,38637.27,38637.27,18200],["2025-01-13",38907.46,39177.65,38727.33,39177.65,3000],["2025-01-14",39627.97,39627.97,38997.52,38997.52,14300],["2025-01-15",38907.46,39447.84,38727.33,39447.84,3200],["2025-01-16",38367.08,38907.46,38367.08,38907.46,10500],["2025-01-17",38907.46,38997.52,38907.46,38997.52,1300],["2025-01-20",38997.52,39537.9,38997.52,39537.9,20400],["2025-01-21",39627.97,40078.29,39627.97,40078.29,35300],["2025-01-22",41159.05,41159.05,39627.97,40258.41,7900],["2025-01-23",40078.29,40438.54,40078.29,40438.54,16200],["2025-01-24",40348.48,40888.86,40348.48,40888.86,6900],["2025-02-03",40888.86,41068.99,40258.41,40978.92,65500],["2025-02-04",40618.67,40888.86,40618.67,40618.67,18200],["2025-02-05",40708.73,41339.18,40528.6,40708.73,38600],["2025-02-06",40978.92,41969.62,40978.92,41879.56,30500],["2025-02-07",42239.81,44761.59,42239.81,44311.27,33800],["2025-02-10",44131.15,44131.15,42329.88,42329.88,7000],["2025-02-11",42600.07,43230.51,42329.88,43140.45,19800],["2025-02-12",42600.07,42600.07,42600.07,42600.07,300],["2025-02-13",43230.51,43230.51,42780.19,42780.19,1600],["2025-02-14",44131.15,44761.59,44131.15,44581.46,16300],["2025-02-17",44401.34,46652.93,44401.34,44941.72,21400],["2025-02-18",44131.15,44851.66,43680.83,44131.15,9200],["2025-02-19",45392.04,45392.04,43860.96,44131.15,12000],["2025-02-20",44131.15,44131.15,43320.57,44131.15,5100],["2025-02-21",43770.89,43770.89,43500.7,43770.89,10600],["2025-02-24",43590.77,44131.15,43590.77,43770.89,13600],["2025-02-25",44041.08,45211.91,44041.08,45031.78,54900],["2025-02-26",44941.72,44941.72,44581.46,44581.46,3400],["2025-02-27",44671.53,44671.53,43770.89,44311.27,10100],["2025-02-28",44131.15,44131.15,43860.96,43860.96,9100],["2025-03-03",44131.15,44581.46,43410.64,43770.89,7800],["2025-03-04",43951.02,43951.02,43680.83,43951.02,6100],["2025-03-05",43951.02,43951.02,43770.89,43770.89,2700],["2025-03-06",43770.89,43770.89,43770.89,43770.89,800],["2025-03-07",44311.27,44311.27,43770.89,43770.89,1800],["2025-03-10",43860.96,43860.96,43230.51,43230.51,12800],["2025-03-11",43410.64,43410.64,43230.51,43230.51,6000],["2025-03-12",43410.64,43410.64,43230.51,43230.51,13900],["2025-03-13",43951.02,43951.02,43500.7,43500.7,300],["2025-03-14",43680.83,43680.83,41699.43,42960.32,25100],["2025-03-17",43230.51,43230.51,42329.88,42419.94,2900],["2025-03-18",42690.13,42780.19,42510.0,42510.0,1900],["2025-03-19",42690.13,42960.32,42510.0,42960.32,2100],["2025-03-20",42690.13,42690.13,42600.07,42690.13,2300],["2025-03-21",42600.07,42690.13,42510.0,42690.13,1500],["2025-03-24",43951.02,43951.02,42960.32,42960.32,2800],["2025-03-25",43050.38,43050.38,42600.07,42600.07,22000],["2025-03-26",44401.34,44401.34,44401.34,44401.34,100],["2025-03-27",43590.77,43590.77,43320.57,43320.57,200],["2025-03-28",43320.57,43320.57,42329.88,42329.88,3100],["2025-03-31",42510.0,42780.19,41879.56,41879.56,30800],["2025-04-01",42329.88,42329.88,41429.24,41429.24,56400],["2025-04-02",42239.81,42239.81,41429.24,42239.81,7000],["2025-04-03",36025.43,41429.24,35575.11,35575.11,45900],["2025-04-04",35124.79,36025.43,34224.15,35935.36,29200],["2025-04-08",35935.36,35935.36,29720.98,30171.29,32800],["2025-04-09",30171.29,30621.61,29720.98,30171.29,63700],["2025-04-10",34584.41,34674.47,34584.41,34674.47,7200],["2025-04-11",36475.74,37826.7,34224.15,34224.15,10900],["2025-04-14",34944.66,34944.66,34764.54,34944.66,8200],["2025-04-15",34944.66,35124.79,34674.47,34944.66,17400],["2025-04-16",34764.54,35124.79,34764.54,34764.54,2000],["2025-04-17",34854.6,34854.6,34854.6,34854.6,600],["2025-04-18",35124.79,36836.0,35124.79,36025.43,2500],["2025-04-21",35214.85,36475.74,34674.47,35935.36,900],["2025-04-22",35304.92,35575.11,34224.15,34224.15,12900],["2025-04-23",34674.47,36025.43,34674.47,36025.43,300],["2025-04-24",36745.93,36745.93,34764.54,35575.11,2000],["2025-04-25",36655.87,36655.87,35935.36,36025.43,7500],["2025-04-28",36745.93,36745.93,34224.15,34224.15,30900],["2025-04-29",35935.36,36025.43,35124.79,36025.43,10700],["2025-05-05",39537.9,39537.9,35575.11,37556.51,2500],["2025-05-06",36295.62,36836.0,36295.62,36385.68,1200],["2025-05-07",38457.14,38457.14,36565.81,37106.19,5000],["2025-05-08",36926.06,37376.38,36205.55,36205.55,7400],["2025-05-09",37736.63,37736.63,36475.74,36475.74,2400],["2025-05-12",36565.81,36926.06,36475.74,36926.06,2100],["2025-05-13",37376.38,37646.57,37376.38,37376.38,1800],["2025-05-14",38186.95,38277.02,36385.68,36385.68,7100],["2025-05-15",37916.76,37916.76,37376.38,37826.7,400],["2025-05-16",37736.63,37736.63,36025.43,36926.06,32900],["2025-05-19",38997.52,38997.52,36565.81,36565.81,15200],["2025-05-20",36926.06,37376.38,36926.06,37286.32,1900],["2025-05-21",38277.02,38277.02,37016.13,37466.44,900],["2025-05-22",37556.51,37736.63,37196.25,37196.25,2700],["2025-05-23",38547.21,38547.21,37466.44,37556.51,4400],["2025-05-26",37646.57,42149.75,35304.92,39898.16,38700],["2025-05-27",39808.1,42329.88,39537.9,41699.43,12000],["2025-05-28",42149.75,42149.75,41159.05,41159.05,9700],["2025-05-29",41894.74,41894.74,41429.24,41429.24,2100],["2025-05-30",43570.53,43570.53,40963.74,41801.64,9600],["2025-06-02",41708.54,41894.74,41243.04,41894.74,28100],["2025-06-03",41708.54,41894.74,41429.24,41801.64,8700],["2025-06-04",41708.54,41987.84,41708.54,41987.84,19700],["2025-06-05",41987.84,42732.63,41894.74,42732.63,28000],["2025-06-06",42174.04,42267.13,42174.04,42174.04,4700],["2025-06-09",42360.23,42360.23,42360.23,42360.23,9200],["2025-06-10",43011.93,43011.93,42360.23,42639.53,1300],["2025-06-11",42453.33,42825.73,42453.33,42825.73,2700],["2025-06-12",42918.83,43291.23,42918.83,43291.23,4700],["2025-06-13",43198.13,43756.73,43105.03,43663.63,16400],["2025-06-16",43570.53,43570.53,43570.53,43570.53,100],["2025-06-17",43570.53,43849.82,43570.53,43849.82,4000],["2025-06-18",43663.63,44594.62,43570.53,43756.73,11700],["2025-06-19",44129.12,44222.22,44129.12,44222.22,3700],["2025-06-20",44036.02,44222.22,44036.02,44222.22,1400],["2025-06-23",44129.12,44222.22,42080.94,43663.63,14500],["2025-06-24",43477.43,43663.63,43384.33,43663.63,4700],["2025-06-25",43384.33,43663.63,43384.33,43663.63,7600],["2025-06-26",43663.63,43663.63,43384.33,43384.33,700],["2025-06-27",44036.02,44036.02,43570.53,43570.53,200],["2025-06-30",43570.53,43570.53,43570.53,43570.53,200],["2025-07-01",43570.53,43570.53,42453.33,43570.53,4600],["2025-07-02",43570.53,43663.63,42918.83,43663.63,12400],["2025-07-03",43384.33,44036.02,43384.33,44036.02,400],["2025-07-04",44036.02,44036.02,43756.73,43756.73,1000],["2025-07-07",43942.92,43942.92,37891.46,43663.63,2900],["2025-07-08",43663.63,43663.63,43663.63,43663.63,1200],["2025-07-09",43663.63,43663.63,43291.23,43291.23,1600],["2025-07-10",43570.53,43570.53,43384.33,43477.43,500],["2025-07-11",43477.43,44036.02,43477.43,44036.02,400],["2025-07-14",43477.43,43756.73,43291.23,43756.73,7000],["2025-07-15",43663.63,43663.63,43291.23,43291.23,3500],["2025-07-16",43384.33,44129.12,43384.33,44129.12,800],["2025-07-17",44222.22,44222.22,44129.12,44222.22,1900],["2025-07-18",44687.72,44687.72,44687.72,44687.72,2000],["2025-07-21",44687.72,44780.82,44687.72,44780.82,1300],["2025-07-22",44873.92,44873.92,44222.22,44222.22,3600],["2025-07-23",44687.72,44687.72,43756.73,44687.72,11500],["2025-07-24",43849.82,45153.22,43849.82,45153.22,6200],["2025-07-25",45153.22,45153.22,44687.72,45153.22,2600],["2025-07-28",44687.72,44967.02,44222.22,44967.02,27400],["2025-07-29",44967.02,44967.02,44222.22,44222.22,1600],["2025-07-30",44501.52,44501.52,43942.92,43942.92,1800],["2025-07-31",44222.22,44222.22,42825.73,44222.22,14000],["2025-08-01",43291.23,43291.23,42825.73,42825.73,1700],["2025-08-04",43011.93,43291.23,42825.73,43291.23,3200],["2025-08-05",43105.03,43105.03,42918.83,42918.83,1200],["2025-08-06",43663.63,43663.63,43663.63,43663.63,100],["2025-08-07",41522.34,44315.32,41522.34,43756.73,3500],["2025-08-08",44222.22,44222.22,42360.23,43663.63,13500],["2025-08-11",43011.93,43011.93,42825.73,42825.73,15500],["2025-08-12",42825.73,44036.02,42825.73,44036.02,5300],["2025-08-13",42825.73,44036.02,42825.73,43756.73,500],["2025-08-14",43756.73,43756.73,43756.73,43756.73,100],["2025-08-15",43663.63,43663.63,42825.73,42825.73,2300],["2025-08-18",44036.02,44036.02,42732.63,43756.73,3000],["2025-08-19",43663.63,43663.63,41243.04,43384.33,400],["2025-08-20",42360.23,43942.92,42360.23,43663.63,500],["2025-08-21",44036.02,44036.02,42918.83,42918.83,3200],["2025-08-22",43105.03,43942.92,42360.23,42360.23,4100],["2025-08-25",44036.02,44036.02,41429.24,42732.63,1200],["2025-08-26",43663.63,43849.82,42918.83,42918.83,14300],["2025-08-27",42453.33,43198.13,39101.75,42825.73,1400],["2025-08-28",42360.23,42732.63,42174.04,42639.53,3300],["2025-08-29",43570.53,43570.53,42546.43,43384.33,3100],["2025-09-03",43570.53,43570.53,42174.04,42174.04,600],["2025-09-04",43570.53,43570.53,42732.63,42825.73,2000],["2025-09-05",42825.73,42918.83,42825.73,42825.73,2100],["2025-09-08",42267.13,42825.73,42267.13,42732.63,3400],["2025-09-09",43570.53,43570.53,42360.23,42360.23,500],["2025-09-10",43384.33,43384.33,43384.33,43384.33,100],["2025-09-11",43384.33,43384.33,42360.23,42453.33,1500],["2025-09-12",43570.53,43570.53,43570.53,43570.53,100],["2025-09-15",43291.23,43291.23,42360.23,42453.33,600],["2025-09-16",43570.53,43570.53,43384.33,43384.33,200],["2025-09-17",43384.33,43384.33,43384.33,43384.33,400],["2025-09-18",42360.23,42918.83,42360.23,42918.83,2100],["2025-09-19",43198.13,43198.13,42825.73,42825.73,200],["2025-09-22",43011.93,43011.93,43011.93,43011.93,0],["2025-09-23",43011.93,43011.93,43011.93,43011.93,0],["2025-09-24",43011.93,43011.93,43011.93,43011.93,100],["2025-09-25",43011.93,43011.93,43011.93,43011.93,0],["2025-09-26",43011.93,43011.93,43011.93,43011.93,0],["2025-09-29",42453.33,42825.73,37798.36,42453.33,7900],["2025-09-30",39101.75,40777.54,39101.75,40777.54,2100],["2025-10-01",40870.64,42639.53,40684.44,42639.53,3100],["2025-10-02",42639.53,42639.53,41149.94,41149.94,600],["2025-10-03",42453.33,42453.33,42453.33,42453.33,100],["2025-10-06",42453.33,42453.33,40125.85,41894.74,18100],["2025-10-07",42360.23,42360.23,41429.24,41429.24,5900],["2025-10-08",42360.23,42360.23,41708.54,41708.54,9600],["2025-10-09",42360.23,42360.23,41708.54,41708.54,300],["2025-10-10",41894.74,42360.23,41522.34,41522.34,15500],["2025-10-13",41149.94,42453.33,40777.54,42453.33,14000],["2025-10-14",41243.04,41429.24,41056.84,41243.04,1100],["2025-10-15",42360.23,42360.23,40963.74,40963.74,4000],["2025-10-16",41243.04,41429.24,37798.36,39660.35,2600],["2025-10-17",41243.04,41243.04,40591.35,41056.84,400],["2025-10-20",41243.04,41243.04,39194.85,39194.85,300],["2025-10-21",40032.75,40125.85,40032.75,40032.75,3400],["2025-10-22",40032.75,40032.75,40032.75,40032.75,0],["2025-10-23",40870.64,40870.64,40870.64,40870.64,100],["2025-10-24",40870.64,40870.64,37798.36,40777.54,4500],["2025-10-27",40032.75,40963.74,40032.75,40963.74,500],["2025-10-28",41708.54,41708.54,40498.25,40684.44,400],["2025-10-29",40777.54,41708.54,39381.05,41708.54,1300],["2025-10-30",41243.04,41243.04,40591.35,40591.35,1700],["2025-10-31",40405.15,41615.44,40405.15,41243.04,3400],["2025-11-03",41708.54,41894.74,41149.94,41149.94,600],["2025-11-04",41708.54,41708.54,41708.54,41708.54,0],["2025-11-05",41615.44,41615.44,41615.44,41615.44,100],["2025-11-06",41522.34,41708.54,41243.04,41708.54,1500],["2025-11-07",41708.54,41708.54,41708.54,41708.54,100],["2025-11-10",41243.04,41429.24,41243.04,41429.24,2500],["2025-11-11",41801.64,42639.53,41801.64,42080.94,2400],["2025-11-12",42639.53,42639.53,41894.74,41894.74,400],["2025-11-13",42453.33,42453.33,42360.23,42360.23,200],["2025-11-14",42453.33,42453.33,42453.33,42453.33,0],["2025-11-17",42639.53,42639.53,39567.25,42453.33,3800],["2025-11-18",42639.53,42639.53,41894.74,41894.74,4700],["2025-11-19",42174.04,42546.43,41894.74,41894.74,4000],["2025-11-20",41429.24,42360.23,41429.24,41708.54,2600],["2025-11-21",42453.33,42453.33,41615.44,41615.44,200],["2025-11-24",42453.33,42453.33,40963.74,42267.13,400],["2025-11-25",41429.24,41429.24,41336.14,41336.14,200],["2025-11-26",42174.04,42174.04,42174.04,42174.04,100],["2025-11-27",41708.54,41708.54,41429.24,41429.24,7700],["2025-11-28",41987.84,41987.84,41894.74,41894.74,400],["2025-12-01",42639.53,42639.53,41336.14,41336.14,2200],["2025-12-02",41801.64,41801.64,40032.75,40032.75,1700],["2025-12-03",41708.54,41708.54,40684.44,41615.44,5100],["2025-12-04",41894.74,41894.74,40963.74,41522.34,6300],["2025-12-05",41894.74,41894.74,41894.74,41894.74,600],["2025-12-08",42751.67,42751.67,41799.52,41799.52,600],["2025-12-09",42561.24,42561.24,41894.74,41894.74,200],["2025-12-10",42561.24,42561.24,41894.74,41894.74,800],["2025-12-11",40942.58,41037.8,40942.58,40942.58,1700],["2025-12-12",41799.52,41799.52,41799.52,41799.52,200],["2025-12-15",42466.03,42466.03,42466.03,42466.03,100],["2025-12-16",42466.03,42466.03,41799.52,41799.52,500],["2025-12-17",41894.74,41894.74,41894.74,41894.74,200],["2025-12-18",41894.74,41894.74,41894.74,41894.74,0],["2025-12-19",41894.74,41894.74,41894.74,41894.74,4900],["2025-12-22",41894.74,41894.74,40942.58,40942.58,7400],["2025-12-23",41799.52,41799.52,41037.8,41037.8,200],["2025-12-24",40942.58,40942.58,40656.94,40656.94,5500],["2025-12-25",41609.09,41894.74,39038.28,41418.66,3300],["2025-12-26",40180.86,41133.01,39990.43,41133.01,800],["2025-12-29",40847.37,40847.37,40752.15,40752.15,200],["2025-12-30",40752.15,40847.37,40752.15,40847.37,1100],["2025-12-31",40847.37,40942.58,39990.43,40942.58,900],["2026-01-05",40561.72,40847.37,40180.86,40847.37,12300],["2026-01-06",40942.58,40942.58,40466.51,40847.37,600],["2026-01-07",40276.08,41133.01,40276.08,40561.72,3200],["2026-01-08",41228.23,41228.23,40847.37,40942.58,12800],["2026-01-09",41513.88,41513.88,41228.23,41228.23,200],["2026-01-12",41133.01,41513.88,41133.01,41418.66,2100],["2026-01-13",41418.66,42561.24,41418.66,41799.52,2000],["2026-01-14",41799.52,41894.74,41799.52,41894.74,300],["2026-01-15",41133.01,41894.74,41133.01,41894.74,15700],["2026-01-16",41894.74,41894.74,41418.66,41894.74,4600],["2026-01-19",41894.74,41894.74,41799.52,41799.52,200],["2026-01-20",41799.52,41799.52,41799.52,41799.52,600],["2026-01-21",41799.52,41799.52,41799.52,41799.52,0],["2026-01-22",41609.09,41799.52,41609.09,41799.52,300],["2026-01-23",41704.31,41704.31,41704.31,41704.31,0],["2026-01-26",41704.31,41894.74,41228.23,41228.23,2400],["2026-01-27",41799.52,41799.52,41799.52,41799.52,100],["2026-01-28",41418.66,41418.66,41133.01,41133.01,1300],["2026-01-29",42275.6,42275.6,42275.6,42275.6,100],["2026-01-30",41037.8,41609.09,40942.58,41609.09,3100],["2026-02-02",41609.09,42275.6,41228.23,41799.52,16200],["2026-02-03",41799.52,41799.52,41609.09,41704.31,3200],["2026-02-04",41228.23,41418.66,40942.58,41133.01,9600],["2026-02-05",41704.31,42085.17,40942.58,41418.66,66200],["2026-02-06",41704.31,41704.31,40942.58,40942.58,2200],["2026-02-09",41609.09,41609.09,40942.58,40942.58,21500],["2026-02-10",41228.23,41228.23,39990.43,39990.43,34300],["2026-02-11",40942.58,40942.58,40085.65,40847.37,400],["2026-02-12",40942.58,41418.66,40942.58,41418.66,1400],["2026-02-13",41418.66,41418.66,41037.8,41037.8,400],["2026-02-23",41513.88,41513.88,41513.88,41513.88,300],["2026-02-24",41513.88,41513.88,40656.94,41323.44,500],["2026-02-25",41513.88,41513.88,40847.37,41513.88,700],["2026-02-26",41513.88,41513.88,40942.58,41037.8,1700],["2026-02-27",41133.01,41418.66,40942.58,40942.58,7500],["2026-03-02",40180.86,40752.15,40085.65,40466.51,6400],["2026-03-03",40466.51,40561.72,40180.86,40180.86,3500],["2026-03-04",40276.08,40276.08,40276.08,40276.08,1200],["2026-03-05",39990.43,41228.23,39990.43,40847.37,600],["2026-03-06",40371.29,40371.29,40276.08,40276.08,300],["2026-03-09",40371.29,40371.29,38562.2,38562.2,7200],["2026-03-10",38562.2,40466.51,38562.2,40466.51,16000],["2026-03-11",39990.43,39990.43,39990.43,39990.43,2000],["2026-03-12",40180.86,40180.86,40180.86,40180.86,100],["2026-03-13",40371.29,40561.72,40371.29,40561.72,300],["2026-03-16",39038.28,40466.51,39038.28,40466.51,300],["2026-03-17",40371.29,40371.29,40276.08,40276.08,200],["2026-03-18",39609.57,40371.29,39609.57,40371.29,400],["2026-03-19",39323.92,40085.65,39323.92,40085.65,1500],["2026-03-20",40276.08,40276.08,40276.08,40276.08,500],["2026-03-23",40180.86,40180.86,40180.86,40180.86,200],["2026-03-24",39038.28,39990.43,39038.28,39990.43,2200],["2026-03-25",40180.86,40180.86,40180.86,40180.86,100],["2026-03-26",40180.86,40180.86,40180.86,40180.86,0],["2026-03-27",40180.86,40276.08,40180.86,40276.08,200],["2026-03-30",39323.92,40180.86,39323.92,40180.86,300],["2026-03-31",40085.65,40085.65,39514.35,39514.35,200],["2026-04-01",40085.65,40085.65,40085.65,40085.65,200],["2026-04-02",40085.65,40085.65,40085.65,40085.65,0],["2026-04-03",40085.65,40085.65,40085.65,40085.65,100],["2026-04-06",40085.65,40276.08,40085.65,40276.08,400],["2026-04-07",40371.29,40371.29,40180.86,40180.86,300],["2026-04-08",39038.28,41799.52,39038.28,40276.08,1700],["2026-04-09",40371.29,40371.29,40180.86,40180.86,300],["2026-04-10",40276.08,40276.08,40180.86,40180.86,500],["2026-04-13",39990.43,39990.43,39990.43,39990.43,100],["2026-04-14",40085.65,40085.65,39323.92,39990.43,1400],["2026-04-15",40180.86,40180.86,39990.43,39990.43,1200],["2026-04-16",40180.86,40180.86,39800.0,39800.0,300],["2026-04-17",40085.65,40180.86,39704.78,40085.65,1400],["2026-04-20",40180.86,40276.08,40180.86,40276.08,3000],["2026-04-21",40276.08,40276.08,40276.08,40276.08,200],["2026-04-22",40371.29,40371.29,40371.29,40371.29,600],["2026-04-23",40371.29,40371.29,40371.29,40371.29,0],["2026-04-24",39704.78,39704.78,39704.78,39704.78,100],["2026-04-28",40180.86,40180.86,40180.86,40180.86,300],["2026-04-29",40180.86,40180.86,40180.86,40180.86,0],["2026-05-04",40085.65,40085.65,39895.22,39895.22,200],["2026-05-05",40085.65,40085.65,39990.43,39990.43,300],["2026-05-06",39800.0,39990.43,39800.0,39990.43,200],["2026-05-07",39895.22,39895.22,39895.22,39895.22,200],["2026-05-08",39609.57,39609.57,39133.49,39228.71,2800],["2026-05-11",39800.0,39800.0,39228.71,39228.71,2600],["2026-05-12",39609.57,39609.57,39609.57,39609.57,100],["2026-05-13",39800.0,39800.0,39800.0,39800.0,1300],["2026-05-14",39419.14,39419.14,39419.14,39419.14,200],["2026-05-15",39800.0,39800.0,39038.28,39038.28,15100],["2026-05-18",39895.22,39895.22,39895.22,39895.22,200],["2026-05-19",39609.57,39609.57,39609.57,39609.57,200],["2026-05-20",39609.57,39800.0,39609.57,39800.0,1300],["2026-05-21",39514.35,39514.35,39514.35,39514.35,1400],["2026-05-22",39704.78,40942.58,39704.78,40942.58,1900],["2026-05-25",39990.43,39990.43,39990.43,39990.43,7800],["2026-05-26",39990.43,39990.43,39990.43,39990.43,0],["2026-05-27",41513.88,41513.88,41228.23,41228.23,300],["2026-05-28",41418.66,41418.66,41418.66,41418.66,0],["2026-05-29",41323.44,41323.44,39038.28,41037.8,1900],["2026-06-01",42300.0,42300.0,40000.0,40000.0,2000],["2026-06-02",40400.0,40400.0,39800.0,40200.0,400],["2026-06-03",40000.0,40200.0,39900.0,40200.0,2700],["2026-06-04",40000.0,40000.0,40000.0,40000.0,0],["2026-06-05",40000.0,40000.0,39500.0,40000.0,1700],["2026-06-08",40000.0,40000.0,39900.0,39900.0,700],["2026-06-09",40200.0,40200.0,40200.0,40200.0,200],["2026-06-10",39900.0,40000.0,39900.0,40000.0,1000],["2026-06-11",39000.0,39000.0,39000.0,39000.0,2900],["2026-06-12",39800.0,39800.0,39600.0,39600.0,200],["2026-06-15",39900.0,40000.0,39900.0,40000.0,12300],["2026-06-16",40200.0,40200.0,38600.0,39800.0,600],["2026-06-17",39900.0,39900.0,38800.0,39600.0,2200],["2026-06-18",39500.0,39500.0,38900.0,39000.0,4600],["2026-06-19",39400.0,39400.0,38600.0,38600.0,2700],["2026-06-22",39200.0,39200.0,38300.0,38300.0,8500],["2026-06-23",39100.0,39100.0,38400.0,38400.0,2100],["2026-06-24",39200.0,39200.0,39200.0,39200.0,200],["2026-06-25",38700.0,38700.0,38400.0,38400.0,1000],["2026-06-26",38400.0,38900.0,38400.0,38400.0,9500],["2026-06-29",38900.0,38900.0,38900.0,38900.0,400],["2026-06-30",39000.0,39100.0,39000.0,39100.0,200],["2026-07-01",39100.0,39100.0,39100.0,39100.0,0],["2026-07-02",39100.0,39100.0,39100.0,39100.0,0],["2026-07-03",39000.0,39000.0,39000.0,39000.0,100],["2026-07-06",38900.0,38900.0,38500.0,38500.0,500],["2026-07-07",38300.0,38900.0,38300.0,38900.0,500],["2026-07-08",38900.0,38900.0,38900.0,38900.0,100],["2026-07-09",38900.0,38900.0,38900.0,38900.0,0],["2026-07-10",39000.0,39000.0,39000.0,39000.0,300],["2026-07-13",38500.0,38500.0,38300.0,38300.0,800],["2026-07-14",38800.0,38800.0,38300.0,38300.0,1500],["2026-07-15",38600.0,38600.0,38600.0,38600.0,100],["2026-07-16",38200.0,38200.0,37900.0,37900.0,5400],["2026-07-17",38600.0,38600.0,38600.0,38600.0,100],["2026-07-20",37900.0,37900.0,37900.0,37900.0,1600],["2026-07-21",38600.0,38600.0,38600.0,38600.0,100],["2026-07-22",37900.0,37900.0,37900.0,37900.0,200],["2026-07-23",37900.0,37900.0,37900.0,37900.0,0],["2026-07-24",38400.0,38400.0,38400.0,38400.0,100],["2026-07-27",38400.0,38400.0,38400.0,38400.0,0],["2026-07-28",38400.0,38400.0,38400.0,38400.0,100],["2026-07-29",38400.0,38400.0,38400.0,38400.0,0],["2026-07-30",38400.0,38400.0,38400.0,38400.0,0],["2026-07-31",38400.0,38400.0,38400.0,38400.0,700],["2026-08-03",38400.0,38400.0,38400.0,38400.0,300],["2026-08-04",38400.0,38500.0,38400.0,38500.0,200],["2026-08-05",38500.0,38900.0,38500.0,38900.0,14200],["2026-08-06",38900.0,38900.0,38900.0,38900.0,300],["2026-08-07",38900.0,38900.0,38900.0,38900.0,300],["2026-08-10",38900.0,38900.0,38900.0,38900.0,500],["2026-08-11",38900.0,38900.0,38900.0,38900.0,300],["2026-08-12",43700.0,43700.0,43700.0,43700.0,200],["2026-08-13",39500.0,39500.0,39000.0,39300.0,1500],["2026-08-14",39700.0,39700.0,39700.0,39700.0,200],["2026-08-17",39700.0,39700.0,39700.0,39700.0,0],["2026-08-18",38900.0,38900.0,38500.0,38500.0,400],["2026-08-19",38100.0,38500.0,38100.0,38500.0,300],["2026-08-20",39500.0,39500.0,39500.0,39500.0,100],["2026-08-21",39500.0,39500.0,39500.0,39500.0,0],["2026-08-24",38900.0,38900.0,38200.0,38200.0,2400],["2026-08-25",39400.0,39400.0,39100.0,39100.0,300],["2026-08-26",38400.0,38900.0,38400.0,38500.0,4900],["2026-08-27",38300.0,38300.0,38300.0,38300.0,100],["2026-08-28",38800.0,38800.0,38800.0,38800.0,100],["2026-09-03",41800.0,41800.0,41800.0,41800.0,200],["2026-09-04",41800.0,41800.0,41800.0,41800.0,0],["2026-09-07",38500.0,39400.0,37800.0,39400.0,1000],["2026-09-08",41600.0,41600.0,41600.0,41600.0,200],["2026-09-09",38900.0,38900.0,38900.0,38900.0,100],["2026-09-10",38900.0,38900.0,38200.0,38200.0,2000],["2026-09-11",38800.0,38800.0,38000.0,38000.0,300],["2026-09-14",37500.0,37600.0,37500.0,37500.0,5900],["2026-09-15",38700.0,38700.0,38700.0,38700.0,100],["2026-09-16",38700.0,38700.0,38700.0,38700.0,0],["2026-09-17",37500.0,37500.0,37000.0,37000.0,9600],["2026-09-18",38200.0,38200.0,37000.0,37000.0,10500],["2026-09-21",37100.0,37200.0,36700.0,37000.0,12900],["2026-09-22",37800.0,37800.0,37800.0,37800.0,100],["2026-09-23",37700.0,37700.0,36900.0,36900.0,300],["2026-09-24",37500.0,37500.0,36900.0,36900.0,200],["2026-09-25",37500.0,37500.0,37200.0,37200.0,600],["2026-09-28",37300.0,37300.0,37300.0,37300.0,0],["2026-09-29",37300.0,37400.0,37300.0,37400.0,1400],["2026-09-30",37400.0,37400.0,37000.0,37000.0,800],["2026-10-01",37200.0,37200.0,37200.0,37200.0,0],["2026-10-02",37000.0,37000.0,37000.0,37000.0,300],["2026-10-05",37500.0,37500.0,37500.0,37500.0,200],["2026-10-06",36900.0,36900.0,36400.0,36400.0,5000],["2026-10-07",37400.0,37400.0,37400.0,37400.0,200],["2026-10-08",37400.0,37400.0,37400.0,37400.0,200],["2026-10-09",37400.0,37400.0,37400.0,37400.0,0],["2026-10-12",36600.0,36600.0,36600.0,36600.0,100]]}