{"sym":"VLB","index":false,"bars":[["2016-09-22",9977.14,9977.14,9977.14,9977.14,0],["2016-09-23",9977.14,9977.14,9977.14,9977.14,0],["2016-09-26",13957.39,13957.39,13957.39,13957.39,100],["2016-09-27",13957.39,13957.39,13957.39,13957.39,0],["2016-09-28",13957.39,13957.39,13957.39,13957.39,0],["2016-09-29",13957.39,13957.39,13957.39,13957.39,1300],["2016-09-30",13957.39,13957.39,13957.39,13957.39,0],["2016-10-03",16027.11,16027.11,16027.11,16027.11,100],["2016-10-04",18415.26,18415.26,18415.26,18415.26,100],["2016-10-05",21174.9,21174.9,21174.9,21174.9,800],["2016-10-06",21174.9,21174.9,21174.9,21174.9,50],["2016-10-07",21174.9,21174.9,21174.9,21174.9,0],["2016-10-10",21174.9,21174.9,21174.9,21174.9,0],["2016-10-11",21174.9,21174.9,21174.9,21174.9,0],["2016-10-12",21174.9,21174.9,21174.9,21174.9,0],["2016-10-13",24306.02,24306.02,24306.02,24306.02,100],["2016-10-14",24306.02,27596.36,24306.02,27596.36,3000],["2016-10-17",24412.16,24412.16,24412.16,24412.16,1900],["2016-10-18",24412.16,24412.16,24412.16,24412.16,1800],["2016-10-19",24412.16,24412.16,24412.16,24412.16,0],["2016-10-20",27065.66,27065.66,27065.66,27065.66,1100],["2016-10-21",27065.66,27065.66,27065.66,27065.66,0],["2016-10-24",27065.66,27065.66,27065.66,27065.66,0],["2016-10-25",27065.66,27065.66,27065.66,27065.66,0],["2016-10-26",27065.66,27065.66,27065.66,27065.66,0],["2016-10-27",27065.66,27065.66,27065.66,27065.66,0],["2016-10-28",27065.66,27065.66,27065.66,27065.66,0],["2016-10-31",23032.34,26534.96,23032.34,26534.96,1500],["2016-11-01",20431.92,20431.92,20378.85,20378.85,1900],["2016-11-02",18574.47,18839.82,18574.47,18574.47,2800],["2016-11-03",16451.67,21493.32,16451.67,21493.32,2000],["2016-11-04",22077.08,22077.08,18362.19,19211.31,1200],["2016-11-07",21546.39,21546.39,21546.39,21546.39,0],["2016-11-08",22820.06,23350.76,22820.06,23350.76,2000],["2016-11-09",26004.26,26004.26,26004.26,26004.26,300],["2016-11-10",22820.06,23881.46,22820.06,23881.46,3350],["2016-11-11",23297.69,23297.69,23297.69,23297.69,0],["2016-11-14",23297.69,23297.69,23297.69,23297.69,0],["2016-11-15",20697.27,23350.76,20697.27,23350.76,200],["2016-11-16",22024.02,22024.02,22024.02,22024.02,2200],["2016-11-17",22024.02,22024.02,22024.02,22024.02,0],["2016-11-18",20431.92,21227.97,20431.92,21227.97,1200],["2016-11-21",21227.97,21227.97,21227.97,21227.97,1700],["2016-11-22",21493.32,23881.46,21493.32,23881.46,700],["2016-11-23",21493.32,21493.32,21493.32,21493.32,2300],["2016-11-24",21493.32,21493.32,21493.32,21493.32,0],["2016-11-25",21493.32,21493.32,21493.32,21493.32,0],["2016-11-28",21493.32,21493.32,21493.32,21493.32,700],["2016-11-29",20697.27,20697.27,20697.27,20697.27,1000],["2016-11-30",21493.32,21493.32,21493.32,21493.32,1700],["2016-12-01",21493.32,21493.32,21493.32,21493.32,0],["2016-12-02",21493.32,21493.32,21493.32,21493.32,0],["2016-12-05",21493.32,21493.32,21493.32,21493.32,0],["2016-12-06",18627.54,18627.54,18627.54,18627.54,100],["2016-12-07",21387.18,21387.18,16504.74,21387.18,401200],["2016-12-08",21015.69,21015.69,21015.69,21015.69,0],["2016-12-09",21015.69,21015.69,21015.69,21015.69,250000],["2016-12-12",21015.69,21015.69,21015.69,21015.69,100000],["2016-12-13",21015.69,21015.69,21015.69,21015.69,0],["2016-12-14",21015.69,21015.69,21015.69,21015.69,250000],["2016-12-15",21015.69,21015.69,21015.69,21015.69,0],["2016-12-16",21015.69,21015.69,21015.69,21015.69,150000],["2016-12-19",21015.69,21015.69,21015.69,21015.69,0],["2016-12-20",21015.69,21015.69,21015.69,21015.69,0],["2016-12-21",21015.69,21015.69,21015.69,21015.69,0],["2016-12-22",18574.47,18574.47,18574.47,18574.47,1200],["2016-12-23",18574.47,18574.47,18574.47,18574.47,0],["2016-12-26",18574.47,18574.47,18574.47,18574.47,0],["2016-12-27",18574.47,18574.47,18574.47,18574.47,0],["2016-12-28",18574.47,18574.47,18574.47,18574.47,0],["2016-12-29",18574.47,18574.47,18574.47,18574.47,0],["2016-12-30",18574.47,18574.47,18574.47,18574.47,0],["2017-01-03",18574.47,18574.47,18574.47,18574.47,0],["2017-01-04",21334.11,21334.11,21334.11,21334.11,100],["2017-01-05",23350.76,23350.76,23350.76,23350.76,100],["2017-01-06",23350.76,23350.76,23350.76,23350.76,0],["2017-01-09",23350.76,23350.76,23350.76,23350.76,0],["2017-01-10",26853.38,26853.38,26853.38,26853.38,100],["2017-01-11",30833.62,30833.62,30780.55,30780.55,700],["2017-01-12",24942.86,24942.86,24942.86,24942.86,100],["2017-01-13",27596.36,27596.36,27596.36,27596.36,100],["2017-01-16",24942.86,24942.86,24942.86,24942.86,100],["2017-01-17",21227.97,21227.97,21227.97,21227.97,100],["2017-01-18",24412.16,24412.16,24412.16,24412.16,2100],["2017-01-19",21227.97,21227.97,21227.97,21227.97,700],["2017-01-20",21227.97,21227.97,21227.97,21227.97,0],["2017-01-23",21227.97,21227.97,21227.97,21227.97,0],["2017-01-24",21227.97,21227.97,21227.97,21227.97,0],["2017-01-25",21227.97,21227.97,21227.97,21227.97,0],["2017-02-02",21227.97,21227.97,21227.97,21227.97,0],["2017-02-03",21227.97,21227.97,21227.97,21227.97,0],["2017-02-06",23616.11,23616.11,23616.11,23616.11,100],["2017-02-07",26534.96,26534.96,26534.96,26534.96,100],["2017-02-08",26269.61,26269.61,26110.4,26110.4,200],["2017-02-09",26216.54,26216.54,26216.54,26216.54,500],["2017-02-10",26216.54,26216.54,26216.54,26216.54,1100],["2017-02-13",26216.54,26216.54,26216.54,26216.54,0],["2017-02-14",26481.89,26481.89,26481.89,26481.89,100],["2017-02-15",26481.89,26481.89,26481.89,26481.89,0],["2017-02-16",29188.45,29188.45,29188.45,29188.45,100],["2017-02-17",26534.96,26534.96,26534.96,26534.96,900],["2017-02-20",26534.96,26534.96,26534.96,26534.96,0],["2017-02-21",22820.06,27596.36,22820.06,27596.36,900],["2017-02-22",26428.82,26428.82,26428.82,26428.82,0],["2017-02-23",26428.82,26428.82,26428.82,26428.82,0],["2017-02-24",26534.96,27065.66,26534.96,27065.66,200],["2017-02-27",26534.96,27596.36,26534.96,27596.36,1000],["2017-02-28",26534.96,26534.96,26534.96,26534.96,100],["2017-03-01",27065.66,27596.36,24942.86,24942.86,2900],["2017-03-02",26800.31,26800.31,26800.31,26800.31,0],["2017-03-03",26800.31,26800.31,26800.31,26800.31,0],["2017-03-06",27065.66,27596.36,27065.66,27065.66,1400],["2017-03-07",27065.66,27065.66,27065.66,27065.66,1100],["2017-03-08",27065.66,27065.66,27065.66,27065.66,0],["2017-03-09",26534.96,27596.36,23403.83,23403.83,1200],["2017-03-10",30780.55,30780.55,30780.55,30780.55,100],["2017-03-13",30780.55,30780.55,30780.55,30780.55,500],["2017-03-14",30780.55,30780.55,30780.55,30780.55,0],["2017-03-15",27065.66,27065.66,27065.66,27065.66,100],["2017-03-16",27065.66,27065.66,27065.66,27065.66,0],["2017-03-17",27065.66,27065.66,27065.66,27065.66,0],["2017-03-20",27065.66,27065.66,27065.66,27065.66,0],["2017-03-21",27065.66,27065.66,27065.66,27065.66,2000],["2017-03-22",27065.66,27065.66,27065.66,27065.66,1000],["2017-03-23",27065.66,27065.66,27065.66,27065.66,0],["2017-03-24",27065.66,27065.66,27065.66,27065.66,0],["2017-03-27",27065.66,27065.66,27065.66,27065.66,0],["2017-03-28",27065.66,27065.66,27065.66,27065.66,0],["2017-03-29",27065.66,27065.66,27065.66,27065.66,0],["2017-03-30",23881.46,23881.46,23881.46,23881.46,100],["2017-03-31",23881.46,23881.46,23881.46,23881.46,1800],["2017-04-03",23881.46,23881.46,23881.46,23881.46,1000],["2017-04-04",23881.46,23881.46,23881.46,23881.46,0],["2017-04-05",23881.46,23881.46,23881.46,23881.46,500],["2017-04-07",23881.46,23881.46,23881.46,23881.46,500],["2017-04-10",23881.46,23881.46,23881.46,23881.46,28],["2017-04-11",27065.66,27065.66,27065.66,27065.66,100],["2017-04-12",27065.66,27065.66,27065.66,27065.66,0],["2017-04-13",27596.36,27596.36,27596.36,27596.36,900],["2017-04-14",27596.36,27596.36,27596.36,27596.36,0],["2017-04-17",27596.36,27596.36,27596.36,27596.36,0],["2017-04-18",27596.36,27596.36,27596.36,27596.36,0],["2017-04-19",27596.36,27596.36,27596.36,27596.36,0],["2017-04-20",27596.36,27596.36,27596.36,27596.36,28],["2017-04-21",27596.36,27596.36,27596.36,27596.36,0],["2017-04-24",26534.96,27596.36,26534.96,27331.01,3400],["2017-04-25",26534.96,26534.96,26534.96,26534.96,100],["2017-04-26",24412.16,24412.16,24412.16,24412.16,100],["2017-04-27",25473.56,25473.56,25473.56,25473.56,500],["2017-04-28",25473.56,25473.56,25473.56,25473.56,0],["2017-05-03",25473.56,25473.56,25473.56,25473.56,500],["2017-05-04",29188.45,29188.45,29188.45,29188.45,100],["2017-05-05",29188.45,29188.45,29188.45,29188.45,0],["2017-05-08",25473.56,25473.56,25473.56,25473.56,2100],["2017-05-09",25473.56,25473.56,25473.56,25473.56,0],["2017-05-10",25473.56,25473.56,25473.56,25473.56,0],["2017-05-11",25473.56,25473.56,25473.56,25473.56,0],["2017-05-12",29294.59,29294.59,29294.59,29294.59,100],["2017-05-15",29294.59,29294.59,29294.59,29294.59,0],["2017-05-16",24942.86,24942.86,24942.86,24942.86,300],["2017-05-17",24942.86,24942.86,24942.86,24942.86,0],["2017-05-18",24942.86,24942.86,24942.86,24942.86,0],["2017-05-19",24942.86,24942.86,24942.86,24942.86,0],["2017-05-22",24942.86,24942.86,24942.86,24942.86,0],["2017-05-23",24942.86,24942.86,24942.86,24942.86,0],["2017-05-24",24942.86,24942.86,24942.86,24942.86,0],["2017-05-25",24942.86,24942.86,24942.86,24942.86,0],["2017-05-26",24412.16,24412.16,24412.16,24412.16,2700],["2017-05-29",24412.16,24412.16,23881.46,23881.46,2000],["2017-05-30",24306.02,24306.02,24306.02,24306.02,0],["2017-05-31",24306.02,24306.02,24306.02,24306.02,500],["2017-06-01",24942.86,24942.86,24942.86,24942.86,1100],["2017-06-02",24942.86,24942.86,24942.86,24942.86,0],["2017-06-05",24412.16,24412.16,24412.16,24412.16,800],["2017-06-06",24412.16,24412.16,24412.16,24412.16,0],["2017-06-07",24412.16,24412.16,24412.16,24412.16,0],["2017-06-08",23881.46,24146.81,23881.46,24146.81,2400],["2017-06-09",23881.46,23881.46,23881.46,23881.46,1000],["2017-06-12",23881.46,23881.46,23881.46,23881.46,3500],["2017-06-13",23881.46,23881.46,23881.46,23881.46,0],["2017-06-14",23881.46,23881.46,23881.46,23881.46,0],["2017-06-15",23881.46,23881.46,23881.46,23881.46,0],["2017-06-16",23881.46,23881.46,23881.46,23881.46,0],["2017-06-19",20325.78,20325.78,20325.78,20325.78,900],["2017-06-20",20325.78,20325.78,20325.78,20325.78,0],["2017-06-21",20325.78,20325.78,20325.78,20325.78,0],["2017-06-22",20325.78,20325.78,20325.78,20325.78,0],["2017-06-23",20325.78,20325.78,20325.78,20325.78,0],["2017-06-26",23350.76,23350.76,23350.76,23350.76,100],["2017-06-27",26853.38,26853.38,26534.96,26534.96,300],["2017-06-28",30621.34,30621.34,30621.34,30621.34,400],["2017-06-29",27596.36,27596.36,27065.66,27065.66,1100],["2017-06-30",26534.96,27065.66,23350.76,23350.76,5300],["2017-07-03",23881.46,23881.46,23881.46,23881.46,1400],["2017-07-04",27437.15,27437.15,27437.15,27437.15,100],["2017-07-05",27861.71,27861.71,27861.71,27861.71,100],["2017-07-06",27861.71,27861.71,27861.71,27861.71,0],["2017-07-07",27861.71,27861.71,27861.71,27861.71,1800],["2017-07-10",26534.96,26534.96,26534.96,26534.96,100],["2017-07-11",26534.96,26534.96,26534.96,26534.96,0],["2017-07-12",26534.96,26534.96,26534.96,26534.96,900],["2017-07-13",23881.46,26534.96,23881.46,26534.96,1700],["2017-07-14",25420.49,25420.49,25420.49,25420.49,0],["2017-07-17",26534.96,26534.96,26534.96,26534.96,500],["2017-07-18",26534.96,26534.96,26534.96,26534.96,500],["2017-07-19",30515.2,30515.2,30515.2,30515.2,100],["2017-07-20",27596.36,27596.36,27596.36,27596.36,700],["2017-07-21",27596.36,27596.36,26534.96,26534.96,1351200],["2017-07-24",26534.96,26534.96,26534.96,26534.96,600000],["2017-07-25",26534.96,26534.96,26534.96,26534.96,1000000],["2017-07-26",27640.58,27640.58,27640.58,27640.58,401800],["2017-07-27",27640.58,27640.58,27640.58,27640.58,700000],["2017-07-28",27640.58,27640.58,27640.58,27640.58,0],["2017-07-31",27640.58,27640.58,27640.58,27640.58,600],["2017-08-01",27640.58,27640.58,27640.58,27640.58,1550000],["2017-08-02",27640.58,27640.58,27640.58,27640.58,0],["2017-08-03",27640.58,27640.58,27640.58,27640.58,0],["2017-08-04",27640.58,27640.58,27640.58,27640.58,0],["2017-08-07",27640.58,27640.58,27640.58,27640.58,350000],["2017-08-08",27640.58,27640.58,27640.58,27640.58,0],["2017-08-09",27640.58,27640.58,27640.58,27640.58,0],["2017-08-10",27640.58,27640.58,27640.58,27640.58,0],["2017-08-11",27640.58,27640.58,27640.58,27640.58,0],["2017-08-14",27640.58,27640.58,27640.58,27640.58,0],["2017-08-15",27087.77,27087.77,27087.77,27087.77,1000],["2017-08-16",27087.77,27087.77,27087.77,27087.77,0],["2017-08-17",24876.52,24876.52,24876.52,24876.52,1400],["2017-08-18",24876.52,24876.52,24876.52,24876.52,1900],["2017-08-21",24876.52,24876.52,24876.52,24876.52,0],["2017-08-22",24876.52,24876.52,24876.52,24876.52,0],["2017-08-23",24876.52,24876.52,24876.52,24876.52,0],["2017-08-24",24876.52,24876.52,24876.52,24876.52,0],["2017-08-25",24876.52,24876.52,24876.52,24876.52,0],["2017-08-28",25429.33,25429.33,25429.33,25429.33,1200],["2017-08-29",25429.33,25429.33,25429.33,25429.33,3600],["2017-08-30",29243.73,29243.73,25982.15,25982.15,1600],["2017-08-31",26203.27,26203.27,26203.27,26203.27,0],["2017-09-01",25982.15,25982.15,25982.15,25982.15,3000],["2017-09-05",25982.15,25982.15,25982.15,25982.15,0],["2017-09-06",25982.15,25982.15,25982.15,25982.15,0],["2017-09-07",25982.15,27087.77,25982.15,27087.77,8900],["2017-09-08",27087.77,27087.77,27087.77,27087.77,4900],["2017-09-11",26534.96,26534.96,26534.96,26534.96,3200],["2017-09-12",25982.15,25982.15,25982.15,25982.15,1700],["2017-09-13",25982.15,25982.15,25982.15,25982.15,1900],["2017-09-14",24876.52,24876.52,24876.52,24876.52,3400],["2017-09-15",28580.36,28580.36,28580.36,28580.36,100],["2017-09-18",28580.36,28580.36,28580.36,28580.36,1300],["2017-09-19",28580.36,28580.36,28580.36,28580.36,0],["2017-09-20",32837.01,32837.01,32837.01,32837.01,100],["2017-09-21",27916.99,27916.99,27916.99,27916.99,3500],["2017-09-22",23770.9,24876.52,23770.9,24876.52,3200],["2017-09-25",20288.19,20288.19,20288.19,20288.19,2500],["2017-09-26",23383.93,23383.93,21117.4,21559.65,3400],["2017-09-27",24600.12,24600.12,24600.12,24600.12,100],["2017-09-28",24323.71,24323.71,24323.71,24323.71,1000],["2017-09-29",24323.71,24323.71,24323.71,24323.71,800],["2017-10-02",23770.9,23770.9,23770.9,23770.9,2000],["2017-10-03",23770.9,23770.9,23770.9,23770.9,0],["2017-10-04",24876.52,24876.52,23218.09,23218.09,2400],["2017-10-05",23494.49,23494.49,23494.49,23494.49,0],["2017-10-06",23494.49,23494.49,23494.49,23494.49,0],["2017-10-09",23494.49,23494.49,23494.49,23494.49,0],["2017-10-10",25429.33,26534.96,20177.62,20454.03,5500],["2017-10-11",22831.12,22831.12,22831.12,22831.12,0],["2017-10-12",25982.15,25982.15,22223.03,22278.31,5500],["2017-10-13",19901.22,23218.09,19901.22,23218.09,4000],["2017-10-16",23218.09,23218.09,17413.57,17413.57,2700],["2017-10-17",18298.06,18298.06,18298.06,18298.06,0],["2017-10-18",18298.06,18298.06,18298.06,18298.06,0],["2017-10-19",21006.84,21006.84,21006.84,21006.84,100],["2017-10-20",18242.78,23218.09,17855.82,23218.09,3600],["2017-10-23",18629.75,18629.75,18629.75,18629.75,0],["2017-10-24",21283.25,21283.25,18021.66,18021.66,3400],["2017-10-25",18408.63,18408.63,18408.63,18408.63,0],["2017-10-26",21117.4,21117.4,17192.44,17192.44,2100],["2017-10-27",20177.62,20177.62,20177.62,20177.62,100],["2017-10-30",17689.97,20730.44,17192.44,20454.03,3200],["2017-10-31",17413.57,17413.57,17413.57,17413.57,0],["2017-11-01",17413.57,17413.57,17413.57,17413.57,0],["2017-11-02",15478.73,20011.78,15478.73,20011.78,300],["2017-11-03",16694.91,16694.91,16694.91,16694.91,2000],["2017-11-06",19237.84,19237.84,19237.84,19237.84,400],["2017-11-07",22112.46,22112.46,16418.51,16639.63,6400],["2017-11-08",21006.84,21006.84,18076.94,21006.84,800],["2017-11-09",23218.09,23328.65,22665.28,23328.65,4900],["2017-11-10",19901.22,24876.52,19901.22,23770.9,4200],["2017-11-13",18132.22,24213.15,18132.22,24213.15,3800],["2017-11-14",21117.4,21117.4,21117.4,21117.4,500],["2017-11-15",18408.63,18408.63,18408.63,18408.63,2000],["2017-11-16",21338.53,21338.53,21338.53,21338.53,100],["2017-11-17",21338.53,21338.53,21338.53,21338.53,0],["2017-11-20",19735.37,19735.37,19735.37,19735.37,100],["2017-11-21",19127.28,19127.28,18408.63,18408.63,600],["2017-11-22",18519.19,18519.19,18519.19,18519.19,0],["2017-11-23",17413.57,17413.57,15755.13,15755.13,2200],["2017-11-24",15920.97,15920.97,15920.97,15920.97,0],["2017-11-27",14649.51,18242.78,13543.88,18242.78,1900],["2017-11-28",17413.57,17413.57,14428.38,14428.38,3200],["2017-11-29",14594.23,14594.23,14594.23,14594.23,0],["2017-11-30",14594.23,14594.23,14594.23,14594.23,0],["2017-12-01",14594.23,14594.23,14594.23,14594.23,0],["2017-12-04",14594.23,14594.23,14594.23,14594.23,0],["2017-12-05",14594.23,14594.23,14594.23,14594.23,0],["2017-12-06",14594.23,14594.23,14594.23,14594.23,0],["2017-12-07",14594.23,14594.23,14594.23,14594.23,0],["2017-12-08",14594.23,16762.85,12425.61,16762.85,3100],["2017-12-11",13480.61,13480.61,13480.61,13480.61,0],["2017-12-12",13480.61,13480.61,13480.61,13480.61,0],["2017-12-13",15473.4,15473.4,15473.4,15473.4,100],["2017-12-14",17759.24,17759.24,17700.63,17759.24,1800],["2017-12-15",18755.63,20396.75,18755.63,20396.75,1000],["2017-12-18",19107.3,19107.3,19107.3,19107.3,0],["2017-12-19",19107.3,19107.3,19107.3,19107.3,0],["2017-12-20",19107.3,19107.3,19107.3,19107.3,0],["2017-12-21",19107.3,19107.3,19107.3,19107.3,0],["2017-12-22",18169.52,18169.52,18169.52,18169.52,100],["2017-12-25",19927.86,19927.86,19927.86,19927.86,100],["2017-12-26",19927.86,19927.86,19927.86,19927.86,0],["2017-12-27",21100.09,21100.09,18814.24,18814.24,1100],["2017-12-28",19048.69,19048.69,19048.69,19048.69,0],["2017-12-29",20513.97,20513.97,20513.97,20513.97,200],["2018-01-02",17583.41,17583.41,17583.41,17583.41,1700],["2018-01-03",19927.86,20220.92,19927.86,20220.92,300],["2018-01-04",20103.69,20103.69,20103.69,20103.69,0],["2018-01-05",20513.97,21100.09,18814.24,18814.24,4600],["2018-01-08",21686.2,21686.2,21686.2,21686.2,100],["2018-01-09",19400.36,21686.2,19400.36,21100.09,6100],["2018-01-10",19810.64,19810.64,19810.64,19810.64,0],["2018-01-11",17583.41,17583.41,16997.29,17583.41,3200],["2018-01-12",20513.97,20513.97,20513.97,20513.97,200],["2018-01-15",21686.2,23444.54,21686.2,23444.54,4300],["2018-01-16",21686.2,21686.2,19986.47,19986.47,2000],["2018-01-17",22858.43,23034.26,19400.36,19400.36,5000],["2018-01-18",23972.04,23972.04,21686.2,21686.2,800],["2018-01-19",22858.43,22858.43,22858.43,22858.43,0],["2018-01-22",20572.58,20572.58,20572.58,20572.58,100],["2018-01-23",23620.38,23620.38,20572.58,22155.09,7500],["2018-01-24",20924.25,20924.25,20924.25,20924.25,100],["2018-01-25",24030.65,24030.65,24030.65,24030.65,100],["2018-01-26",20689.81,20689.81,20689.81,20689.81,2000],["2018-01-29",19634.8,19634.8,19634.8,19634.8,100],["2018-01-30",22565.37,22565.37,22565.37,22565.37,1100],["2018-01-31",22565.37,22565.37,20045.08,22565.37,6400],["2018-02-01",23444.54,23620.38,23444.54,23620.38,2700],["2018-02-02",22565.37,22565.37,22565.37,22565.37,200],["2018-02-05",20220.92,20279.53,20220.92,20279.53,1100],["2018-02-06",17290.35,17290.35,17290.35,17290.35,100],["2018-02-07",14711.45,14711.45,14711.45,14711.45,100],["2018-02-08",14711.45,14711.45,14711.45,14711.45,0],["2018-02-09",14711.45,14711.45,14711.45,14711.45,0],["2018-02-12",14711.45,14711.45,14711.45,14711.45,0],["2018-02-13",14711.45,14711.45,14711.45,14711.45,0],["2018-02-21",14711.45,14711.45,14711.45,14711.45,0],["2018-02-22",14711.45,14711.45,14711.45,14711.45,0],["2018-02-23",14711.45,14711.45,14711.45,14711.45,0],["2018-02-26",14711.45,14711.45,14711.45,14711.45,0],["2018-02-27",14711.45,14711.45,14711.45,14711.45,1400],["2018-02-28",16880.07,16880.07,16880.07,16880.07,100],["2018-03-01",19400.36,19400.36,19400.36,19400.36,100],["2018-03-02",21100.09,22272.31,21100.09,22272.31,200],["2018-03-05",19458.97,20513.97,19458.97,20513.97,1100],["2018-03-06",22506.76,22506.76,22506.76,22506.76,814],["2018-03-07",22506.76,22506.76,22506.76,22506.76,0],["2018-03-08",21100.09,23444.54,21100.09,21803.42,2100],["2018-03-09",21275.92,21275.92,21275.92,21275.92,0],["2018-03-12",21275.92,21275.92,21275.92,21275.92,0],["2018-03-13",20103.69,20103.69,20103.69,20103.69,1000],["2018-03-14",20103.69,20103.69,20103.69,20103.69,0],["2018-03-15",22272.31,22272.31,22272.31,22272.31,1000],["2018-03-16",20572.58,24030.65,20572.58,24030.65,2000],["2018-03-19",21393.14,24030.65,19986.47,24030.65,1200],["2018-03-20",20455.36,20455.36,20455.36,20455.36,0],["2018-03-21",20455.36,20455.36,20455.36,20455.36,0],["2018-03-22",23503.15,23503.15,21158.7,21158.7,1100],["2018-03-23",21393.14,21393.14,21393.14,21393.14,0],["2018-03-26",21393.14,21393.14,21393.14,21393.14,0],["2018-03-27",21393.14,21393.14,21393.14,21393.14,0],["2018-03-28",21393.14,21393.14,21393.14,21393.14,0],["2018-03-29",23151.48,23151.48,23151.48,23151.48,1000],["2018-03-30",20513.97,20513.97,20513.97,20513.97,200],["2018-04-02",17583.41,17583.41,17466.18,17466.18,1100],["2018-04-03",20045.08,20045.08,20045.08,20045.08,1500],["2018-04-04",23034.26,23034.26,20103.69,20103.69,2600],["2018-04-05",17642.02,22506.76,17642.02,22506.76,700],["2018-04-06",18345.35,18345.35,18345.35,18345.35,0],["2018-04-09",21041.48,21041.48,21041.48,21041.48,1100],["2018-04-10",21041.48,21041.48,18286.74,19927.86,4400],["2018-04-11",20748.42,21686.2,19400.36,19400.36,2200],["2018-04-12",19400.36,19400.36,19400.36,19400.36,900],["2018-04-13",18814.24,21979.26,18814.24,21979.26,1600],["2018-04-16",19986.47,19986.47,19986.47,19986.47,0],["2018-04-17",22858.43,22858.43,22858.43,22858.43,1000],["2018-04-18",19927.86,19927.86,19927.86,19927.86,900],["2018-04-19",19927.86,19927.86,19927.86,19927.86,0],["2018-04-20",19927.86,19927.86,16997.29,16997.29,1900],["2018-04-23",17876.46,17876.46,17876.46,17876.46,0],["2018-04-24",20513.97,20513.97,20513.97,20513.97,1000],["2018-04-26",18521.19,18521.19,17642.02,17642.02,900],["2018-04-27",17055.9,17055.9,15590.62,15590.62,1700],["2018-05-02",18345.35,18345.35,13656.45,13656.45,4800],["2018-05-03",16293.96,16352.57,12953.11,16352.57,1300],["2018-05-04",16352.57,16352.57,16352.57,16352.57,400],["2018-05-07",18697.02,18755.63,18697.02,18755.63,3700],["2018-05-08",17642.02,18169.52,17642.02,18169.52,2200],["2018-05-09",16762.85,18169.52,16762.85,18169.52,2900],["2018-05-10",16880.07,16880.07,16880.07,16880.07,0],["2018-05-11",17055.9,17055.9,16469.79,16469.79,3900],["2018-05-14",16176.73,16176.73,16176.73,16176.73,1000],["2018-05-15",16118.12,16118.12,15883.68,15883.68,1000],["2018-05-16",17583.41,17583.41,17583.41,17583.41,100],["2018-05-17",16411.18,16411.18,16411.18,16411.18,500],["2018-05-18",17524.79,17583.41,16997.29,16997.29,400],["2018-05-21",17407.57,17407.57,17407.57,17407.57,0],["2018-05-22",16587.01,16587.01,16587.01,16587.01,2000],["2018-05-23",16293.96,16293.96,16293.96,16293.96,1900],["2018-05-24",16293.96,16293.96,16293.96,16293.96,0],["2018-05-25",16293.96,16293.96,16293.96,16293.96,0],["2018-05-28",18169.52,18697.02,18169.52,18697.02,4400],["2018-05-29",19341.75,19341.75,19341.75,19341.75,1000],["2018-05-30",20513.97,20513.97,20513.97,20513.97,200],["2018-05-31",17583.41,20513.97,17583.41,20513.97,1000500],["2018-06-01",19927.86,19927.86,19927.86,19927.86,0],["2018-06-04",21100.09,21100.09,19341.75,19341.75,1500],["2018-06-05",20807.03,21686.2,19341.75,19341.75,1200],["2018-06-06",18169.52,21100.09,18169.52,21100.09,1500],["2018-06-07",20103.69,20103.69,20103.69,20103.69,0],["2018-06-08",20103.69,20103.69,20103.69,20103.69,4000000],["2018-06-11",21686.2,22858.43,20103.69,20103.69,1400],["2018-06-12",19517.58,19517.58,19517.58,19517.58,1000],["2018-06-13",19517.58,19517.58,19517.58,19517.58,0],["2018-06-14",19517.58,19517.58,19517.58,19517.58,0],["2018-06-15",19517.58,19517.58,19517.58,19517.58,951000],["2018-06-18",16762.85,16997.29,16762.85,16997.29,1200],["2018-06-19",14711.45,14711.45,14711.45,14711.45,400],["2018-06-20",14711.45,14711.45,14711.45,14711.45,0],["2018-06-21",14711.45,14711.45,14711.45,14711.45,0],["2018-06-22",14711.45,14711.45,14711.45,14711.45,0],["2018-06-25",16880.07,16880.07,14183.95,14183.95,3700],["2018-06-26",14477.0,14477.0,14477.0,14477.0,1000000],["2018-06-27",14477.0,14477.0,14477.0,14477.0,0],["2018-06-28",14477.0,14477.0,14477.0,14477.0,0],["2018-06-29",16645.62,16645.62,16645.62,16645.62,100],["2018-07-02",16645.62,16645.62,16645.62,16645.62,0],["2018-07-03",15356.17,15356.17,15356.17,15356.17,500],["2018-07-04",15238.95,15238.95,13597.83,13597.83,2000],["2018-07-05",13128.94,13128.94,13128.94,13128.94,500],["2018-07-06",13128.94,13128.94,13128.94,13128.94,0],["2018-07-09",13128.94,13128.94,13128.94,13128.94,0],["2018-07-10",15063.12,15063.12,12894.5,12894.5,300],["2018-07-11",16469.79,16469.79,13597.83,13597.83,3100],["2018-07-12",13715.06,13715.06,13715.06,13715.06,0],["2018-07-13",15769.29,15769.29,13715.06,15769.29,1200],["2018-07-16",16131.81,16131.81,13715.06,13715.06,3000],["2018-07-17",14017.15,14017.15,14017.15,14017.15,0],["2018-07-18",16071.39,16071.39,12506.68,16071.39,1300],["2018-07-19",13171.29,13171.29,13171.29,13171.29,0],["2018-07-20",13171.29,13171.29,13171.29,13171.29,0],["2018-07-23",13171.29,13171.29,13171.29,13171.29,0],["2018-07-24",15104.69,15104.69,15104.69,15104.69,100],["2018-07-25",17340.18,17340.18,14560.92,17340.18,3100],["2018-07-26",16977.67,16977.67,16977.67,16977.67,300],["2018-07-27",19334.0,19334.0,15285.94,19334.0,5200],["2018-07-30",18367.3,18367.3,18367.3,18367.3,800],["2018-07-31",16917.25,16917.25,15829.71,15829.71,1000],["2018-08-01",18065.21,18065.21,18065.21,18065.21,1900],["2018-08-02",16494.32,18125.63,16494.32,18125.63,1500],["2018-08-03",16313.06,16313.06,16313.06,16313.06,2000],["2018-08-06",14017.15,18729.81,14017.15,18729.81,2200],["2018-08-07",14258.83,14258.83,14258.83,14258.83,0],["2018-08-08",14258.83,14258.83,14258.83,14258.83,0],["2018-08-09",14258.83,14258.83,14258.83,14258.83,0],["2018-08-10",14258.83,14258.83,14258.83,14258.83,0],["2018-08-13",14258.83,14258.83,14258.83,14258.83,0],["2018-08-14",14258.83,14258.83,14258.83,14258.83,0],["2018-08-15",14258.83,14258.83,14258.83,14258.83,0],["2018-08-16",14258.83,14258.83,14258.83,14258.83,0],["2018-08-17",14258.83,14258.83,14258.83,14258.83,0],["2018-08-20",14258.83,14258.83,14258.83,14258.83,0],["2018-08-21",14258.83,14258.83,14258.83,14258.83,0],["2018-08-22",14258.83,14258.83,14258.83,14258.83,0],["2018-08-23",14258.83,14258.83,14258.83,14258.83,0],["2018-08-24",14258.83,14258.83,14258.83,14258.83,1100],["2018-08-27",14258.83,14258.83,14258.83,14258.83,0],["2018-08-28",14258.83,14258.83,14258.83,14258.83,0],["2018-08-29",14258.83,14258.83,14258.83,14258.83,0],["2018-08-30",14258.83,14258.83,14258.83,14258.83,0],["2018-08-31",14258.83,14258.83,14258.83,14258.83,0],["2018-09-04",16373.48,16373.48,16373.48,16373.48,4100],["2018-09-05",18790.23,18790.23,18790.23,18790.23,500],["2018-09-06",19334.0,19938.19,19031.91,19938.19,800],["2018-09-07",19756.93,19756.93,19756.93,19756.93,0],["2018-09-10",19756.93,19756.93,19756.93,19756.93,728016],["2018-09-11",17521.44,17521.44,17219.34,17219.34,223184],["2018-09-12",17400.6,17400.6,17400.6,17400.6,1500],["2018-09-13",19636.09,19636.09,19636.09,19636.09,100],["2018-09-14",17279.76,17279.76,17279.76,17279.76,1000],["2018-09-17",17279.76,17279.76,17279.76,17279.76,0],["2018-09-18",17279.76,17279.76,17279.76,17279.76,0],["2018-09-19",17279.76,17279.76,17279.76,17279.76,0],["2018-09-20",19334.0,19334.0,19334.0,19334.0,900],["2018-09-21",19334.0,19334.0,19334.0,19334.0,0],["2018-09-24",19334.0,19334.0,19334.0,19334.0,1700],["2018-09-25",22234.1,22234.1,18125.63,22234.1,1800],["2018-09-26",18790.23,18790.23,18790.23,18790.23,1000000],["2018-09-27",18790.23,18790.23,18790.23,18790.23,0],["2018-09-28",18790.23,18790.23,18790.23,18790.23,0],["2018-10-01",18790.23,18790.23,18790.23,18790.23,0],["2018-10-02",18790.23,18790.23,18790.23,18790.23,0],["2018-10-03",21224.85,21599.4,21224.85,21599.4,5100],["2018-10-04",18727.81,18727.81,18727.81,18727.81,2000],["2018-10-05",18727.81,18727.81,18727.81,18727.81,0],["2018-10-08",18727.81,18727.81,18727.81,18727.81,0],["2018-10-09",18727.81,18727.81,18727.81,18727.81,0],["2018-10-10",16355.62,16355.62,16355.62,16355.62,100],["2018-10-11",18727.81,18790.23,18727.81,18790.23,300],["2018-10-12",16418.04,20600.59,16418.04,20600.59,500],["2018-10-15",18915.08,18915.08,18915.08,18915.08,0],["2018-10-16",21224.85,21224.85,21224.85,21224.85,200],["2018-10-17",18165.97,18165.97,18165.97,18165.97,300],["2018-10-18",18165.97,18165.97,18165.97,18165.97,0],["2018-10-19",18165.97,18165.97,18165.97,18165.97,0],["2018-10-22",18165.97,18165.97,18165.97,18165.97,0],["2018-10-23",18165.97,18165.97,18165.97,18165.97,0],["2018-10-24",18165.97,18165.97,18165.97,18165.97,0],["2018-10-25",18165.97,18165.97,18165.97,18165.97,0],["2018-10-26",18165.97,18165.97,18165.97,18165.97,0],["2018-10-29",18165.97,18165.97,18165.97,18165.97,0],["2018-10-30",18165.97,18165.97,18165.97,18165.97,1600],["2018-10-31",15731.36,20850.29,15731.36,19976.33,2200],["2018-11-01",19039.94,19039.94,19039.94,19039.94,0],["2018-11-02",19039.94,19039.94,19039.94,19039.94,0],["2018-11-05",19039.94,19039.94,19039.94,19039.94,0],["2018-11-06",19039.94,19039.94,19039.94,19039.94,0],["2018-11-07",18103.55,18103.55,18103.55,18103.55,1000],["2018-11-08",18103.55,18103.55,18103.55,18103.55,0],["2018-11-09",18103.55,18103.55,18103.55,18103.55,0],["2018-11-12",18103.55,18103.55,18103.55,18103.55,0],["2018-11-13",18727.81,20600.59,18727.81,20600.59,2300],["2018-11-14",19352.07,19352.07,19352.07,19352.07,0],["2018-11-15",20600.59,20600.59,20600.59,20600.59,1000],["2018-11-16",20600.59,23097.63,20600.59,23097.63,500],["2018-11-19",19227.21,23597.04,19227.21,23597.04,4000],["2018-11-20",19414.49,23035.2,19414.49,23035.2,1900],["2018-11-21",23035.2,23035.2,23035.2,23035.2,200],["2018-11-22",19789.05,19789.05,19789.05,19789.05,1800],["2018-11-23",17479.29,17479.29,17479.29,17479.29,2000],["2018-11-26",20101.18,20101.18,15981.06,15981.06,2400],["2018-11-27",18852.66,18852.66,18852.66,18852.66,100],["2018-11-28",19039.94,19039.94,18852.66,18852.66,1200],["2018-11-29",18790.23,19352.07,18790.23,18790.23,600],["2018-11-30",16979.88,18727.81,16979.88,18727.81,2500],["2018-12-03",20038.75,20038.75,20038.75,20038.75,100],["2018-12-04",19039.94,20288.46,19039.94,19227.21,2400],["2018-12-05",18727.81,18727.81,18727.81,18727.81,700],["2018-12-06",19039.94,19352.07,19039.94,19289.64,2100],["2018-12-07",17666.56,17666.56,17666.56,17666.56,2000],["2018-12-10",19976.33,19976.33,19976.33,19976.33,100],["2018-12-11",18852.66,19352.07,17479.29,19352.07,4700],["2018-12-12",18727.81,18727.81,18727.81,18727.81,0],["2018-12-13",19352.07,19664.2,19352.07,19352.07,4300],["2018-12-14",17791.42,19352.07,17791.42,19352.07,2100],["2018-12-17",18727.81,18727.81,18727.81,18727.81,1000],["2018-12-18",18727.81,18727.81,18727.81,18727.81,0],["2018-12-19",21037.57,21037.57,17479.29,19039.94,1300],["2018-12-20",18228.4,18228.4,18228.4,18228.4,0],["2018-12-21",18103.55,20600.59,18103.55,20600.59,1000],["2018-12-24",17229.58,17292.01,17229.58,17292.01,3200],["2018-12-25",19789.05,19789.05,19789.05,19789.05,1000],["2018-12-26",19913.9,19976.33,19913.9,19976.33,4500],["2018-12-27",21786.68,21786.68,17666.56,17666.56,3200],["2018-12-28",19227.21,19227.21,19227.21,19227.21,0],["2019-01-02",19414.49,19414.49,19414.49,19414.49,200],["2019-01-03",19414.49,19414.49,19414.49,19414.49,1100],["2019-01-04",17167.16,17167.16,17167.16,17167.16,1400],["2019-01-07",19726.62,19726.62,19726.62,19726.62,2300],["2019-01-08",19664.2,19664.2,19664.2,19664.2,200],["2019-01-09",21162.42,21162.42,19352.07,19352.07,4700],["2019-01-10",19039.94,19664.2,17853.84,19664.2,4100],["2019-01-11",18165.97,18165.97,18165.97,18165.97,0],["2019-01-14",19039.94,19039.94,18727.81,18727.81,4900],["2019-01-15",18290.82,18290.82,18290.82,18290.82,1800],["2019-01-16",18727.81,19352.07,18727.81,19352.07,1700],["2019-01-17",18790.23,18852.66,18790.23,18852.66,1900],["2019-01-18",21536.98,21536.98,18915.08,18915.08,5300],["2019-01-21",19726.62,19726.62,19726.62,19726.62,0],["2019-01-22",19726.62,19726.62,19726.62,19726.62,0],["2019-01-23",18478.1,20413.31,17916.27,20413.31,2400],["2019-01-24",20288.46,20600.59,16168.34,16168.34,35700],["2019-01-25",19039.94,19039.94,17541.71,17541.71,25400],["2019-01-28",19664.2,19976.33,19352.07,19976.33,32200],["2019-01-29",22785.5,22785.5,19976.33,19976.33,8786000],["2019-01-30",21849.11,21849.11,21849.11,21849.11,2300],["2019-01-31",19976.33,19976.33,19539.34,19539.34,1000],["2019-02-01",19664.2,19664.2,19289.64,19289.64,3300],["2019-02-11",19414.49,19414.49,19414.49,19414.49,0],["2019-02-12",18852.66,20538.16,17479.29,20538.16,3000],["2019-02-13",19352.07,19352.07,19352.07,19352.07,100],["2019-02-14",18852.66,19664.2,18852.66,19664.2,1500],["2019-02-15",21786.68,21786.68,18727.81,19352.07,5200],["2019-02-18",18790.23,19352.07,18790.23,19352.07,3500],["2019-02-19",17604.14,19601.77,17604.14,19601.77,9600],["2019-02-20",19352.07,19352.07,19352.07,19352.07,100],["2019-02-21",19851.47,19851.47,19851.47,19851.47,100],["2019-02-22",19227.21,19601.77,19227.21,19352.07,4400],["2019-02-25",21786.68,21786.68,19352.07,19352.07,2029300],["2019-02-26",19476.92,19476.92,19476.92,19476.92,1600],["2019-02-27",17978.69,17978.69,17978.69,17978.69,2500],["2019-02-28",19352.07,19352.07,19352.07,19352.07,2800],["2019-03-01",19352.07,19352.07,19352.07,19352.07,100],["2019-03-04",19789.05,19789.05,19789.05,19789.05,100],["2019-03-05",21786.68,21786.68,21786.68,21786.68,2500],["2019-03-06",21786.68,21786.68,21786.68,21786.68,0],["2019-03-07",20288.46,20288.46,20288.46,20288.46,900],["2019-03-08",18228.4,19976.33,18228.4,19913.9,5900],["2019-03-11",19102.36,19102.36,19102.36,19102.36,0],["2019-03-12",19102.36,19102.36,19102.36,19102.36,0],["2019-03-13",21786.68,21786.68,21786.68,21786.68,2800],["2019-03-14",21786.68,21786.68,21786.68,21786.68,0],["2019-03-15",18977.51,18977.51,18977.51,18977.51,100],["2019-03-18",17479.29,17479.29,17479.29,17479.29,200],["2019-03-19",19352.07,19352.07,19352.07,19352.07,600],["2019-03-20",17479.29,17479.29,17479.29,17479.29,1200],["2019-03-21",18790.23,18915.08,18790.23,18915.08,200],["2019-03-22",19352.07,19352.07,19352.07,19352.07,200],["2019-03-25",19352.07,19352.07,19352.07,19352.07,0],["2019-03-26",21786.68,21849.11,19352.07,19352.07,3500],["2019-03-27",20538.16,20538.16,20538.16,20538.16,0],["2019-03-28",19726.62,19726.62,19726.62,19726.62,100],["2019-03-29",19976.33,20288.46,17604.14,19726.62,4700],["2019-04-01",17604.14,17604.14,17604.14,17604.14,600],["2019-04-02",20226.03,20226.03,19352.07,19913.9,1700],["2019-04-03",19976.33,19976.33,19976.33,19976.33,300],["2019-04-04",22410.94,22410.94,19352.07,19664.2,8400],["2019-04-05",18852.66,20475.73,18852.66,20475.73,800],["2019-04-08",20163.6,20163.6,20163.6,20163.6,0],["2019-04-09",20163.6,20163.6,20163.6,20163.6,0],["2019-04-10",19976.33,20288.46,19976.33,20288.46,3100],["2019-04-11",19976.33,19976.33,19976.33,19976.33,0],["2019-04-12",19976.33,19976.33,19726.62,19726.62,300],["2019-04-16",19851.47,19851.47,19664.2,19664.2,900],["2019-04-17",19726.62,19726.62,19664.2,19664.2,3500],["2019-04-18",18915.08,18915.08,18852.66,18852.66,500],["2019-04-19",17604.14,21037.57,17604.14,21037.57,2800],["2019-04-22",20600.59,20600.59,20600.59,20600.59,100],["2019-04-23",20600.59,20600.59,20600.59,20600.59,0],["2019-04-24",20600.59,20600.59,20600.59,20600.59,0],["2019-04-25",20600.59,20600.59,20600.59,20600.59,0],["2019-04-26",20600.59,20600.59,20600.59,20600.59,0],["2019-05-02",23035.2,23035.2,20600.59,20600.59,3900],["2019-05-03",18977.51,18977.51,18977.51,18977.51,2000],["2019-05-06",19039.94,19039.94,18977.51,18977.51,2000],["2019-05-07",18977.51,18977.51,18977.51,18977.51,500],["2019-05-08",18977.51,18977.51,18915.08,18915.08,2500],["2019-05-09",21786.68,21786.68,19039.94,19039.94,1200],["2019-05-10",19352.07,19352.07,19352.07,19352.07,800],["2019-05-13",19352.07,19352.07,19352.07,19352.07,6300],["2019-05-14",19352.07,19352.07,19352.07,19352.07,0],["2019-05-15",19352.07,21786.68,19352.07,19352.07,6400],["2019-05-16",19664.2,19664.2,19664.2,19664.2,0],["2019-05-17",22410.94,22410.94,22410.94,22410.94,100],["2019-05-20",22410.94,22410.94,22410.94,22410.94,0],["2019-05-21",22410.94,22410.94,22410.94,22410.94,0],["2019-05-22",20326.2,21173.13,20261.05,21173.13,8200],["2019-05-23",21498.87,21498.87,21498.87,21498.87,100],["2019-05-24",21498.87,21498.87,21498.87,21498.87,0],["2019-05-27",20847.39,20847.39,20195.91,20195.91,532200],["2019-05-28",21498.87,21498.87,21498.87,21498.87,100],["2019-05-29",20195.91,20195.91,20195.91,20195.91,200],["2019-05-30",20195.91,20195.91,20195.91,20195.91,0],["2019-05-31",20195.91,20195.91,20195.91,20195.91,0],["2019-06-03",19674.72,19674.72,19674.72,19674.72,1000],["2019-06-04",19674.72,22150.35,19544.43,22150.35,1500],["2019-06-05",19935.31,19935.31,19935.31,19935.31,0],["2019-06-06",21173.13,21173.13,21173.13,21173.13,100],["2019-06-07",21173.13,21173.13,21173.13,21173.13,0],["2019-06-10",20195.91,20847.39,20195.91,20847.39,7700],["2019-06-11",22801.83,22801.83,22801.83,22801.83,200],["2019-06-12",23453.31,23453.31,21433.72,21433.72,1100],["2019-06-13",21433.72,21433.72,21433.72,21433.72,400],["2019-06-14",21433.72,21433.72,21433.72,21433.72,0],["2019-06-17",22150.35,22150.35,22150.35,22150.35,100],["2019-06-18",22150.35,22150.35,22150.35,22150.35,0],["2019-06-19",20847.39,20847.39,20521.65,20521.65,4700],["2019-06-20",19739.87,21173.13,19739.87,20847.39,1700],["2019-06-21",20782.24,20782.24,20782.24,20782.24,0],["2019-06-24",21173.13,21173.13,21173.13,21173.13,100],["2019-06-25",20651.94,20651.94,19870.17,19870.17,3000],["2019-06-26",19805.02,21173.13,19739.87,21107.98,3200],["2019-06-27",20521.65,20521.65,20521.65,20521.65,100],["2019-06-28",20717.09,20717.09,20717.09,20717.09,1100],["2019-07-01",20651.94,20651.94,20521.65,20521.65,1000500],["2019-07-02",19739.87,19739.87,19739.87,19739.87,1000],["2019-07-03",20782.24,21107.98,20586.79,20586.79,1800],["2019-07-04",20847.39,20847.39,20847.39,20847.39,0],["2019-07-05",23323.01,23323.01,23323.01,23323.01,2000],["2019-07-08",20717.09,20717.09,20717.09,20717.09,200],["2019-07-09",20847.39,20847.39,20847.39,20847.39,1000],["2019-07-10",19739.87,19739.87,19739.87,19739.87,1500],["2019-07-11",20782.24,22541.24,20782.24,21173.13,3400],["2019-07-12",21303.42,21303.42,21303.42,21303.42,1000000],["2019-07-15",21303.42,21303.42,21303.42,21303.42,0],["2019-07-16",21303.42,21303.42,21303.42,21303.42,0],["2019-07-17",21303.42,21303.42,21303.42,21303.42,0],["2019-07-18",20195.91,20195.91,20195.91,20195.91,2500],["2019-07-19",20195.91,20195.91,20195.91,20195.91,0],["2019-07-22",20195.91,20195.91,20195.91,20195.91,100],["2019-07-23",20195.91,20195.91,20195.91,20195.91,0],["2019-07-24",20195.91,20195.91,20195.91,20195.91,0],["2019-07-25",19870.17,20195.91,19870.17,20195.91,4000],["2019-07-26",20717.09,20717.09,20717.09,20717.09,300],["2019-07-29",19739.87,20847.39,19739.87,20847.39,6000],["2019-07-30",20847.39,23192.72,20521.65,20521.65,4000],["2019-07-31",20521.65,25863.79,20521.65,23779.05,8800],["2019-08-01",20847.39,23127.57,20717.09,20912.53,6005200],["2019-08-02",19739.87,23779.05,19739.87,23779.05,3100],["2019-08-05",21368.57,21368.57,21368.57,21368.57,0],["2019-08-06",21368.57,21368.57,21368.57,21368.57,0],["2019-08-07",21303.42,21303.42,21303.42,21303.42,3800],["2019-08-08",22541.24,22541.24,22541.24,22541.24,100],["2019-08-09",23388.16,23388.16,23388.16,23388.16,200],["2019-08-12",21824.61,22085.2,21824.61,22085.2,773700],["2019-08-13",22020.05,22020.05,22020.05,22020.05,0],["2019-08-14",19870.17,19870.17,19870.17,19870.17,1000200],["2019-08-15",22801.83,22801.83,22801.83,22801.83,1000100],["2019-08-16",22801.83,22801.83,22801.83,22801.83,0],["2019-08-19",22801.83,22801.83,22801.83,22801.83,0],["2019-08-20",21824.61,21824.61,21824.61,21824.61,100],["2019-08-21",20586.79,21498.87,20521.65,21498.87,5300],["2019-08-22",20521.65,20521.65,20521.65,20521.65,800],["2019-08-23",22801.83,22801.83,22801.83,22801.83,100],["2019-08-26",21173.13,21173.13,21173.13,21173.13,1000],["2019-08-27",21107.98,23062.42,21107.98,23062.42,3600],["2019-08-28",22345.79,22345.79,22345.79,22345.79,0],["2019-08-29",22345.79,22345.79,22345.79,22345.79,0],["2019-08-30",19935.31,24104.79,19935.31,20586.79,3500],["2019-09-03",21954.9,21954.9,21954.9,21954.9,100],["2019-09-04",21954.9,21954.9,21954.9,21954.9,0],["2019-09-05",21954.9,21954.9,21954.9,21954.9,0],["2019-09-06",21107.98,21759.46,21107.98,21759.46,400],["2019-09-09",21629.16,21629.16,21629.16,21629.16,0],["2019-09-10",23062.42,23062.42,23062.42,23062.42,1000],["2019-09-11",24039.64,24039.64,21173.13,21173.13,1200],["2019-09-12",23323.01,23323.01,23323.01,23323.01,0],["2019-09-13",23323.01,23323.01,23323.01,23323.01,0],["2019-09-16",20130.76,21368.57,20130.76,21368.57,2100],["2019-09-17",21759.46,21759.46,20847.39,20847.39,2300],["2019-09-18",21368.57,22085.2,21368.57,22085.2,800],["2019-09-19",22020.05,22020.05,22020.05,22020.05,100],["2019-09-20",22020.05,22020.05,22020.05,22020.05,0],["2019-09-23",22020.05,22020.05,22020.05,22020.05,0],["2019-09-24",22020.05,22020.05,22020.05,22020.05,0],["2019-09-25",22020.05,22020.05,22020.05,22020.05,0],["2019-09-26",22020.05,22020.05,22020.05,22020.05,0],["2019-09-27",19674.72,24756.27,19674.72,24104.79,1800],["2019-09-30",20261.05,20261.05,20195.91,20195.91,5500],["2019-10-01",21173.13,21173.13,21173.13,21173.13,100],["2019-10-02",21173.13,21173.13,21173.13,21173.13,0],["2019-10-03",21173.13,21173.13,21173.13,21173.13,0],["2019-10-04",20195.91,20195.91,20195.91,20195.91,20500],["2019-10-07",20521.65,20521.65,20456.5,20456.5,300],["2019-10-08",20847.39,20847.39,20847.39,20847.39,100],["2019-10-09",21433.72,21433.72,20130.76,20195.91,33000],["2019-10-10",20195.91,20195.91,19609.57,19609.57,2200],["2019-10-11",20130.76,22085.2,20130.76,20782.24,400],["2019-10-14",21303.42,21303.42,21303.42,21303.42,100],["2019-10-15",21303.42,21303.42,21303.42,21303.42,0],["2019-10-16",20130.76,20195.91,20130.76,20195.91,1700],["2019-10-17",21107.98,22671.53,21107.98,22671.53,2000],["2019-10-18",22606.39,22606.39,22606.39,22606.39,0],["2019-10-21",22606.39,22606.39,22606.39,22606.39,0],["2019-10-22",20195.91,20717.09,20195.91,20717.09,1200],["2019-10-23",22410.94,22410.94,22410.94,22410.94,100],["2019-10-24",22410.94,22410.94,22410.94,22410.94,0],["2019-10-25",19674.72,19674.72,19283.83,19283.83,1200],["2019-10-28",19609.57,19609.57,19609.57,19609.57,0],["2019-10-29",19609.57,19609.57,19609.57,19609.57,50000],["2019-10-30",21042.83,21042.83,21042.83,21042.83,100],["2019-10-31",19674.72,20195.91,19674.72,20195.91,800],["2019-11-01",19674.72,20195.91,19544.43,20195.91,2200],["2019-11-04",20782.24,20782.24,20782.24,20782.24,900],["2019-11-05",20782.24,20782.24,20782.24,20782.24,0],["2019-11-06",20782.24,20782.24,20782.24,20782.24,0],["2019-11-07",20782.24,20782.24,20782.24,20782.24,0],["2019-11-08",20782.24,20782.24,20782.24,20782.24,100],["2019-11-11",18892.94,18958.09,18892.94,18958.09,200],["2019-11-12",18958.09,18958.09,18958.09,18958.09,0],["2019-11-13",20065.61,20130.76,20065.61,20130.76,1000],["2019-11-14",20130.76,21303.42,19544.43,21303.42,900],["2019-11-15",20195.91,21303.42,19870.17,19870.17,700],["2019-11-18",21173.13,21173.13,21173.13,21173.13,200],["2019-11-19",21173.13,21173.13,21173.13,21173.13,0],["2019-11-20",20195.91,20195.91,20195.91,20195.91,1000],["2019-11-21",20195.91,20195.91,20195.91,20195.91,0],["2019-11-22",21107.98,21433.72,19935.31,19935.31,2000],["2019-11-25",21107.98,21107.98,21107.98,21107.98,1264500],["2019-11-26",19935.31,20195.91,19935.31,20195.91,700],["2019-11-27",19870.17,22801.83,19870.17,22801.83,4600],["2019-11-28",22150.35,24104.79,20195.91,22801.83,18300],["2019-11-29",22801.83,23388.16,20195.91,22801.83,11100],["2019-12-02",21759.46,22801.83,20847.39,20847.39,2200],["2019-12-03",20847.39,20847.39,20195.91,20195.91,2100],["2019-12-04",20717.09,20717.09,20717.09,20717.09,700],["2019-12-05",20195.91,20717.09,20195.91,20717.09,1800],["2019-12-06",20782.24,20782.24,20195.91,20195.91,1300],["2019-12-09",19739.87,19739.87,19739.87,19739.87,200],["2019-12-10",19739.87,19739.87,19739.87,19739.87,0],["2019-12-11",20195.91,20195.91,20130.76,20130.76,2000],["2019-12-12",20391.35,20391.35,20391.35,20391.35,200],["2019-12-13",20456.5,21433.72,20456.5,20456.5,4300],["2019-12-16",21433.72,21433.72,20065.61,20065.61,2600],["2019-12-17",20195.91,21107.98,20195.91,20195.91,10600],["2019-12-18",20195.91,21107.98,20195.91,21107.98,2300],["2019-12-19",20261.05,20261.05,20130.76,20130.76,6700],["2019-12-20",20065.61,20782.24,20065.61,20065.61,6000],["2019-12-23",20847.39,21107.98,20847.39,21107.98,400],["2019-12-24",20977.68,20977.68,20977.68,20977.68,0],["2019-12-25",20195.91,20195.91,20065.61,20195.91,3600],["2019-12-26",20782.24,20782.24,20782.24,20782.24,3000],["2019-12-27",20782.24,20782.24,20782.24,20782.24,0],["2019-12-30",20782.24,20782.24,20782.24,20782.24,0],["2019-12-31",20782.24,20782.24,20782.24,20782.24,0],["2020-01-02",20130.76,20782.24,20130.76,20782.24,400],["2020-01-03",20130.76,20651.94,20130.76,20651.94,1300],["2020-01-06",20065.61,20521.65,20000.46,20521.65,4700],["2020-01-07",20651.94,20651.94,20651.94,20651.94,200],["2020-01-08",20065.61,20065.61,20065.61,20065.61,500],["2020-01-09",20065.61,20065.61,20000.46,20000.46,1600],["2020-01-10",20065.61,20065.61,20000.46,20000.46,2200],["2020-01-13",20065.61,20065.61,19805.02,19805.02,9000],["2020-01-14",19935.31,19935.31,18697.5,18697.5,6500],["2020-01-15",20000.46,20000.46,19805.02,19805.02,6500],["2020-01-16",20000.46,20000.46,19739.87,19739.87,11000],["2020-01-17",19870.17,19870.17,19544.43,19544.43,8500],["2020-01-20",19870.17,19870.17,19739.87,19739.87,3700],["2020-01-21",19674.72,19870.17,19674.72,19870.17,3500],["2020-01-22",20130.76,20130.76,20130.76,20130.76,100],["2020-01-30",21107.98,21107.98,21107.98,21107.98,100],["2020-01-31",19870.17,19870.17,19739.87,19739.87,2000],["2020-02-03",22671.53,22671.53,22671.53,22671.53,500],["2020-02-04",25082.01,25082.01,24756.27,25082.01,1000],["2020-02-05",24951.72,24951.72,24951.72,24951.72,0],["2020-02-06",21238.28,21238.28,21238.28,21238.28,100],["2020-02-07",20391.35,22085.2,20391.35,22085.2,2300],["2020-02-10",21498.87,21759.46,21498.87,21759.46,35100],["2020-02-11",21433.72,21433.72,21303.42,21303.42,29900],["2020-02-12",21433.72,21433.72,21433.72,21433.72,0],["2020-02-13",21759.46,21759.46,21759.46,21759.46,3400],["2020-02-14",21759.46,21759.46,21759.46,21759.46,0],["2020-02-17",21759.46,21759.46,21759.46,21759.46,0],["2020-02-18",21498.87,21498.87,21498.87,21498.87,100],["2020-02-19",21498.87,21498.87,21498.87,21498.87,100],["2020-02-20",21498.87,21498.87,21498.87,21498.87,601000],["2020-02-21",21498.87,21498.87,21498.87,21498.87,589000],["2020-02-24",20847.39,20847.39,20847.39,20847.39,100],["2020-02-25",19935.31,21368.57,19935.31,21368.57,600],["2020-02-26",21433.72,21433.72,21433.72,21433.72,100],["2020-02-27",21498.87,21498.87,21498.87,21498.87,100],["2020-02-28",21498.87,21498.87,21498.87,21498.87,0],["2020-03-02",21498.87,21498.87,21498.87,21498.87,0],["2020-03-03",20847.39,23713.9,20847.39,23713.9,14000],["2020-03-04",23192.72,23192.72,23192.72,23192.72,0],["2020-03-05",23192.72,23192.72,23192.72,23192.72,0],["2020-03-06",23192.72,23192.72,23192.72,23192.72,0],["2020-03-09",22150.35,24104.79,20065.61,24104.79,3100],["2020-03-10",22736.68,22736.68,22736.68,22736.68,100],["2020-03-11",22736.68,22736.68,22736.68,22736.68,0],["2020-03-12",21303.42,21303.42,20195.91,20521.65,1900],["2020-03-13",20195.91,20195.91,20195.91,20195.91,300],["2020-03-16",20326.2,20326.2,20261.05,20261.05,2400],["2020-03-17",20847.39,20847.39,20521.65,20521.65,900],["2020-03-18",22150.35,22150.35,22150.35,22150.35,100],["2020-03-19",20326.2,20326.2,20326.2,20326.2,1000],["2020-03-20",20326.2,20326.2,20326.2,20326.2,0],["2020-03-23",20326.2,20521.65,20326.2,20391.35,3900],["2020-03-24",17915.72,23323.01,17915.72,22410.94,24000],["2020-03-25",22736.68,22736.68,22736.68,22736.68,100],["2020-03-26",22736.68,22736.68,22736.68,22736.68,0],["2020-03-27",22736.68,22736.68,22736.68,22736.68,0],["2020-03-30",19544.43,24756.27,19348.98,24756.27,3000],["2020-03-31",20326.2,20326.2,20326.2,20326.2,1390000],["2020-04-01",21433.72,21433.72,21433.72,21433.72,100],["2020-04-03",21433.72,21433.72,21433.72,21433.72,0],["2020-04-06",23257.87,23257.87,21433.72,21433.72,33800],["2020-04-07",22215.5,22215.5,22150.35,22150.35,8300],["2020-04-08",22215.5,22215.5,22215.5,22215.5,0],["2020-04-09",21824.61,22410.94,21824.61,22410.94,5300],["2020-04-10",22215.5,22215.5,22215.5,22215.5,0],["2020-04-13",22215.5,22215.5,22215.5,22215.5,0],["2020-04-14",22736.68,22736.68,22736.68,22736.68,100],["2020-04-15",22736.68,22736.68,22736.68,22736.68,0],["2020-04-16",22736.68,22736.68,22736.68,22736.68,0],["2020-04-17",22736.68,22736.68,22736.68,22736.68,0],["2020-04-20",19870.17,22801.83,19870.17,22801.83,12000],["2020-04-21",22671.53,22671.53,22671.53,22671.53,100],["2020-04-22",22671.53,22671.53,22671.53,22671.53,0],["2020-04-23",22150.35,22150.35,22150.35,22150.35,300],["2020-04-24",19218.68,22606.39,19218.68,22606.39,1400],["2020-04-27",22215.5,22215.5,22215.5,22215.5,100],["2020-04-28",22215.5,22215.5,22215.5,22215.5,561000],["2020-04-29",19088.39,22345.79,19088.39,22345.79,1800],["2020-05-04",21824.61,21824.61,21824.61,21824.61,0],["2020-05-05",22150.35,22150.35,22150.35,22150.35,400],["2020-05-06",22150.35,22150.35,22150.35,22150.35,0],["2020-05-07",20195.91,20195.91,20195.91,20195.91,1000],["2020-05-08",21759.46,21759.46,21759.46,21759.46,300],["2020-05-11",21173.13,21173.13,21173.13,21173.13,200],["2020-05-12",21498.87,21498.87,21498.87,21498.87,600],["2020-05-13",21498.87,22150.35,21498.87,22150.35,1700],["2020-05-14",21433.72,21759.46,21433.72,21759.46,2800],["2020-05-15",21564.02,21564.02,21564.02,21564.02,100],["2020-05-18",24430.53,24430.53,22150.35,22150.35,1700],["2020-05-19",22280.64,22280.64,22280.64,22280.64,600],["2020-05-20",22280.64,22280.64,22280.64,22280.64,571600],["2020-05-21",22280.64,22280.64,22280.64,22280.64,565000],["2020-05-22",22280.64,22280.64,22280.64,22280.64,0],["2020-05-25",22280.64,22280.64,22280.64,22280.64,0],["2020-05-26",22280.64,22280.64,22280.64,22280.64,0],["2020-05-27",22280.64,22280.64,22280.64,22280.64,0],["2020-05-28",22280.64,22280.64,22280.64,22280.64,0],["2020-05-29",22801.83,22801.83,22801.83,22801.83,100],["2020-06-01",22801.83,22801.83,22801.83,22801.83,0],["2020-06-02",22801.83,22801.83,22801.83,22801.83,2400],["2020-06-03",20261.05,22801.83,20261.05,22736.68,1900],["2020-06-04",21694.31,21694.31,21694.31,21694.31,2200],["2020-06-05",23388.16,23453.31,23388.16,23453.31,4000],["2020-06-08",23453.31,23453.31,23453.31,23453.31,0],["2020-06-09",23453.31,23453.31,23453.31,23453.31,0],["2020-06-10",23453.31,23453.31,23453.31,23453.31,1300],["2020-06-11",23453.31,23453.31,23453.31,23453.31,0],["2020-06-12",21498.87,21498.87,21498.87,21498.87,300],["2020-06-15",20847.39,21368.57,20847.39,21368.57,1300],["2020-06-16",20977.68,20977.68,20977.68,20977.68,0],["2020-06-17",20977.68,20977.68,20977.68,20977.68,0],["2020-06-18",23323.01,23323.01,23323.01,23323.01,100],["2020-06-19",20912.53,20912.53,20912.53,20912.53,100],["2020-06-22",20912.53,20912.53,20912.53,20912.53,0],["2020-06-23",22736.68,22736.68,22736.68,22736.68,100],["2020-06-24",22736.68,22736.68,22736.68,22736.68,0],["2020-06-25",22736.68,22736.68,22736.68,22736.68,500],["2020-06-26",22736.68,22736.68,22736.68,22736.68,0],["2020-06-29",22736.68,22736.68,22736.68,22736.68,0],["2020-06-30",22736.68,22736.68,22736.68,22736.68,0],["2020-07-01",22736.68,22736.68,22736.68,22736.68,0],["2020-07-02",22736.68,22736.68,22736.68,22736.68,0],["2020-07-03",22736.68,22736.68,22736.68,22736.68,0],["2020-07-06",22736.68,22736.68,22736.68,22736.68,0],["2020-07-07",22345.79,22345.79,22345.79,22345.79,6400],["2020-07-08",22345.79,22345.79,22345.79,22345.79,0],["2020-07-09",22345.79,22345.79,22345.79,22345.79,0],["2020-07-10",22345.79,22345.79,22345.79,22345.79,0],["2020-07-13",19609.57,19609.57,19283.83,19283.83,1100],["2020-07-14",21694.31,21694.31,21694.31,21694.31,100],["2020-07-15",21694.31,21694.31,21694.31,21694.31,1951000],["2020-07-16",21368.57,21368.57,21238.28,21238.28,1000],["2020-07-17",21173.13,22736.68,20847.39,22736.68,1200],["2020-07-20",20717.09,23257.87,20717.09,23257.87,2200],["2020-07-21",21889.76,21889.76,21889.76,21889.76,0],["2020-07-22",19674.72,22410.94,19674.72,22085.2,8500],["2020-07-23",21433.72,21433.72,21433.72,21433.72,0],["2020-07-24",19609.57,19609.57,19609.57,19609.57,1200],["2020-07-27",21238.28,21303.42,19674.72,21238.28,2500],["2020-07-28",22020.05,22020.05,21889.76,21889.76,1700],["2020-07-29",21119.86,23751.19,21119.86,23751.19,2100],["2020-07-30",22574.02,22574.02,21119.86,21119.86,1000],["2020-07-31",23058.73,23058.73,22851.0,22851.0,800],["2020-08-03",22920.24,22920.24,22920.24,22920.24,0],["2020-08-04",22920.24,22920.24,22920.24,22920.24,0],["2020-08-05",22920.24,22920.24,22920.24,22920.24,0],["2020-08-06",22920.24,22920.24,22920.24,22920.24,0],["2020-08-07",20219.67,22158.54,20219.67,22089.3,2400],["2020-08-10",22920.24,22920.24,21466.09,21743.07,7000],["2020-08-11",21743.07,21743.07,21743.07,21743.07,900],["2020-08-12",21673.83,22781.75,21673.83,22781.75,2500],["2020-08-13",24235.91,24235.91,23197.22,23474.21,28200],["2020-08-14",23474.21,24235.91,22851.0,22851.0,30200],["2020-08-17",25205.34,25205.34,23543.45,24235.91,2100],["2020-08-18",24512.89,24512.89,24512.89,24512.89,556500],["2020-08-19",24512.89,24512.89,24512.89,24512.89,521500],["2020-08-20",24512.89,24512.89,24512.89,24512.89,0],["2020-08-21",24512.89,24512.89,24512.89,24512.89,0],["2020-08-24",24512.89,24512.89,24512.89,24512.89,0],["2020-08-25",24512.89,24512.89,24512.89,24512.89,2200],["2020-08-26",22158.54,23474.21,22158.54,23474.21,4000],["2020-08-27",24097.42,24097.42,22504.77,22504.77,3000],["2020-08-28",23474.21,23474.21,22851.0,22851.0,2700],["2020-08-31",23335.72,23335.72,23335.72,23335.72,0],["2020-09-01",23335.72,23335.72,23335.72,23335.72,0],["2020-09-03",23335.72,23335.72,23335.72,23335.72,0],["2020-09-04",23335.72,23335.72,23335.72,23335.72,0],["2020-09-07",21743.07,23474.21,21743.07,23058.73,8000],["2020-09-08",23474.21,23474.21,22851.0,22851.0,4000],["2020-09-09",21812.32,23266.47,21812.32,23266.47,6500],["2020-09-10",23058.73,23127.98,23058.73,23127.98,1002300],["2020-09-11",23058.73,23058.73,23058.73,23058.73,400],["2020-09-14",22989.49,22989.49,22989.49,22989.49,1000],["2020-09-15",23127.98,23127.98,21604.58,21673.83,4200],["2020-09-16",23127.98,23127.98,23127.98,23127.98,63100],["2020-09-17",23127.98,23127.98,23127.98,23127.98,0],["2020-09-18",22297.03,23197.22,22227.79,22989.49,7300],["2020-09-21",22989.49,22989.49,22989.49,22989.49,0],["2020-09-22",23474.21,23474.21,23474.21,23474.21,100],["2020-09-23",21881.56,23127.98,21812.32,23127.98,6000],["2020-09-24",22920.24,22920.24,22920.24,22920.24,0],["2020-09-25",22920.24,22920.24,22920.24,22920.24,0],["2020-09-28",21812.32,22781.75,21743.07,22781.75,7200],["2020-09-29",21604.58,23404.96,21604.58,23404.96,1300],["2020-09-30",23474.21,23474.21,23474.21,23474.21,100],["2020-10-01",22851.0,22851.0,22851.0,22851.0,1900],["2020-10-02",23404.96,23404.96,22989.49,23197.22,5800],["2020-10-05",22158.54,23335.72,22158.54,23335.72,17500],["2020-10-06",23335.72,23335.72,23335.72,23335.72,5000],["2020-10-07",22227.79,23404.96,22158.54,23404.96,837500],["2020-10-08",23266.47,23266.47,23266.47,23266.47,0],["2020-10-09",23266.47,23266.47,23266.47,23266.47,0],["2020-10-12",23266.47,23266.47,23266.47,23266.47,0],["2020-10-13",23127.98,23474.21,22158.54,22158.54,4500],["2020-10-14",23404.96,23404.96,22158.54,23266.47,9000],["2020-10-15",23197.22,23197.22,23197.22,23197.22,0],["2020-10-16",23127.98,23197.22,23127.98,23197.22,3200],["2020-10-19",23127.98,23197.22,22158.54,23197.22,1900],["2020-10-20",23197.22,23266.47,22366.28,22366.28,3800],["2020-10-21",23058.73,23058.73,23058.73,23058.73,0],["2020-10-22",23058.73,23058.73,23058.73,23058.73,0],["2020-10-23",22989.49,23404.96,22989.49,23266.47,5800],["2020-10-26",21189.11,23058.73,21189.11,23058.73,22600],["2020-10-27",22851.0,22851.0,22851.0,22851.0,0],["2020-10-28",22851.0,22851.0,22851.0,22851.0,0],["2020-10-29",22781.75,22781.75,22781.75,22781.75,1600],["2020-10-30",22781.75,22781.75,22781.75,22781.75,0],["2020-11-02",22781.75,22781.75,22781.75,22781.75,0],["2020-11-03",21466.09,21466.09,21466.09,21466.09,3000],["2020-11-04",21812.32,23266.47,21812.32,23266.47,74600],["2020-11-05",22504.77,23404.96,22504.77,23404.96,600],["2020-11-06",23266.47,23266.47,23266.47,23266.47,0],["2020-11-09",21812.32,23404.96,21812.32,23404.96,10600],["2020-11-10",23335.72,23335.72,23335.72,23335.72,0],["2020-11-11",23335.72,23335.72,23335.72,23335.72,4800],["2020-11-12",22851.0,23404.96,22851.0,23335.72,2200],["2020-11-13",23127.98,23127.98,23127.98,23127.98,0],["2020-11-16",22158.54,22158.54,22158.54,22158.54,1000],["2020-11-17",22158.54,22158.54,22158.54,22158.54,0],["2020-11-18",22158.54,22158.54,22158.54,22158.54,0],["2020-11-19",22158.54,22158.54,22158.54,22158.54,1300],["2020-11-20",22504.77,22504.77,22504.77,22504.77,800],["2020-11-23",22504.77,22504.77,22504.77,22504.77,0],["2020-11-24",23058.73,23058.73,23058.73,23058.73,200],["2020-11-25",23058.73,23058.73,23058.73,23058.73,0],["2020-11-26",22781.75,23058.73,22504.77,23058.73,2300],["2020-11-27",22851.0,22851.0,22851.0,22851.0,1400],["2020-11-30",22851.0,22851.0,22851.0,22851.0,2600],["2020-12-01",26174.78,26174.78,25897.8,25897.8,3000],["2020-12-02",25897.8,25897.8,25897.8,25897.8,0],["2020-12-03",23474.21,23474.21,23127.98,23127.98,600],["2020-12-04",22504.77,23197.22,22504.77,23197.22,13600],["2020-12-07",23127.98,23127.98,23127.98,23127.98,0],["2020-12-08",22504.77,24166.66,22504.77,24166.66,1200],["2020-12-09",23543.45,23543.45,23543.45,23543.45,2600],["2020-12-10",23543.45,23543.45,23543.45,23543.45,0],["2020-12-11",23543.45,23543.45,23474.21,23543.45,1400],["2020-12-14",23543.45,23889.68,23543.45,23889.68,900],["2020-12-15",23612.7,23889.68,23612.7,23889.68,4500000],["2020-12-16",22851.0,26590.25,22851.0,26521.01,3800],["2020-12-17",22920.24,22920.24,22920.24,22920.24,500],["2020-12-18",22920.24,22920.24,22920.24,22920.24,0],["2020-12-21",24859.12,24859.12,24859.12,24859.12,3800],["2020-12-22",24235.91,24582.13,24235.91,24582.13,800],["2020-12-23",24443.64,24443.64,24443.64,24443.64,0],["2020-12-24",24928.36,24928.36,22574.02,22574.02,17900],["2020-12-25",24235.91,24582.13,24235.91,24582.13,2800],["2020-12-28",24582.13,24582.13,24582.13,24582.13,500],["2020-12-29",23543.45,24374.4,23543.45,24374.4,2000],["2020-12-30",24305.15,24305.15,24235.91,24235.91,20500],["2020-12-31",24235.91,24235.91,24235.91,24235.91,4500],["2021-01-04",24235.91,24582.13,24235.91,24512.89,770300],["2021-01-05",24235.91,24582.13,24235.91,24582.13,1700],["2021-01-06",24512.89,25620.82,21604.58,25620.82,13800],["2021-01-07",23751.19,24789.87,23751.19,24789.87,24400],["2021-01-08",24997.61,24997.61,24305.15,24305.15,2100],["2021-01-11",24789.87,27005.72,24582.13,27005.72,2400],["2021-01-12",25620.82,25620.82,25620.82,25620.82,2000],["2021-01-13",25620.82,25620.82,25620.82,25620.82,4100],["2021-01-14",25620.82,29429.32,25620.82,27698.18,8400],["2021-01-15",27698.18,29775.54,27698.18,29775.54,15800],["2021-01-18",28044.41,29083.09,28044.41,28667.62,5900],["2021-01-19",28667.62,28667.62,27905.92,27905.92,4700],["2021-01-20",28390.63,30398.75,28390.63,30398.75,11200],["2021-01-21",30398.75,33237.81,30398.75,31852.91,17000],["2021-01-22",34622.72,34622.72,26797.99,26797.99,20100],["2021-01-25",30814.22,30814.22,27698.18,27698.18,2100],["2021-01-26",28598.37,30398.75,28598.37,30398.75,2800],["2021-01-27",28736.86,29429.32,28736.86,28806.11,3900],["2021-01-28",26313.27,26451.76,24720.62,24720.62,8100],["2021-01-29",29429.32,29429.32,29429.32,29429.32,100],["2021-02-01",30814.22,30814.22,29429.32,29429.32,200],["2021-02-02",26451.76,27074.97,26451.76,27074.97,700],["2021-02-03",27698.18,29083.09,27698.18,29083.09,2700],["2021-02-04",29429.32,29429.32,27490.44,27490.44,5100],["2021-02-05",29083.09,31645.17,29083.09,31645.17,4513200],["2021-02-08",31852.91,35315.18,31368.19,31368.19,58300],["2021-02-09",34622.72,40023.87,34622.72,38085.0,103100],["2021-02-17",38085.0,39539.15,35315.18,38777.45,70300],["2021-02-18",39054.43,39054.43,35869.14,36700.09,71400],["2021-02-19",38085.0,38500.47,35315.18,37046.31,68700],["2021-02-22",42932.18,42932.18,35315.18,37392.54,88900],["2021-02-23",38015.75,43624.63,36769.33,37392.54,100300],["2021-02-24",41408.78,43209.16,36700.09,37254.05,4584800],["2021-02-25",41478.02,41478.02,36146.12,36700.09,105400],["2021-02-26",38777.45,42793.69,35315.18,37046.31,88300],["2021-03-01",37323.3,37323.3,35107.44,36353.86,102300],["2021-03-02",34968.95,35315.18,31506.68,31506.68,15400],["2021-03-03",31160.45,33168.57,29844.79,31645.17,8100],["2021-03-04",31645.17,34553.48,26382.52,32406.87,24000],["2021-03-05",29983.28,32822.34,29983.28,32476.11,7900],["2021-03-08",31645.17,34138.01,27421.2,33514.8,61400],["2021-03-09",31506.68,31506.68,30468.0,30468.0,5700],["2021-03-10",31229.7,32199.13,30537.24,32060.64,26700],["2021-03-11",31160.45,32545.36,31021.96,32545.36,5000],["2021-03-12",31575.92,32545.36,31160.45,32545.36,7600],["2021-03-15",31922.15,33376.31,31922.15,32337.62,4400],["2021-03-16",32891.59,33307.06,32545.36,32614.61,4500],["2021-03-17",32614.61,33099.32,28044.41,32199.13,70600],["2021-03-18",25690.06,32129.89,25690.06,30537.24,70800],["2021-03-19",30468.0,30468.0,22920.24,30468.0,81300],["2021-03-22",30329.51,30329.51,30329.51,30329.51,2600],["2021-03-23",34830.46,34830.46,31160.45,31298.94,6200],["2021-03-24",31506.68,32268.38,31437.43,32268.38,11000],["2021-03-25",31783.66,31783.66,31506.68,31506.68,3400],["2021-03-26",27836.67,32129.89,27836.67,32129.89,5200],["2021-03-29",32129.89,32129.89,30883.47,30883.47,300],["2021-03-30",31160.45,31160.45,29083.09,30883.47,143900],["2021-03-31",31160.45,31160.45,30329.51,30329.51,109300],["2021-04-01",30329.51,31160.45,30260.26,31160.45,112100],["2021-04-02",30468.0,31091.21,30468.0,30814.22,12500],["2021-04-05",30606.49,30675.73,30468.0,30606.49,40900],["2021-04-06",30675.73,30675.73,30398.75,30468.0,19800],["2021-04-07",30468.0,30468.0,29290.82,30121.77,30700],["2021-04-08",30260.26,30468.0,30121.77,30121.77,13200],["2021-04-09",30191.02,30468.0,30121.77,30468.0,14500],["2021-04-12",30191.02,30191.02,30121.77,30191.02,4900],["2021-04-13",30121.77,30191.02,30052.52,30121.77,8900],["2021-04-14",30121.77,30329.51,29637.05,29844.79,63900],["2021-04-15",29914.03,29914.03,29637.05,29844.79,15900],["2021-04-16",29637.05,29775.54,28182.9,28390.63,811000],["2021-04-19",29152.33,29775.54,29083.09,29083.09,5300],["2021-04-20",29775.54,30468.0,29567.81,30468.0,69600],["2021-04-22",29775.54,29983.28,29775.54,29775.54,16900],["2021-04-23",29083.09,29429.32,28944.6,28944.6,8600],["2021-04-26",28390.63,29083.09,28390.63,29013.84,5100],["2021-04-27",28459.88,28667.62,27698.18,28667.62,38800],["2021-04-28",28944.6,29083.09,28390.63,29013.84,3900],["2021-04-29",28944.6,29083.09,27767.42,27905.92,3400],["2021-05-04",27421.2,28529.12,27421.2,28529.12,7500],["2021-05-05",28390.63,28529.12,27905.92,28459.88,8400],["2021-05-06",28736.86,28875.35,28044.41,28736.86,3500],["2021-05-07",28390.63,29013.84,27905.92,28529.12,6500],["2021-05-10",28944.6,28944.6,27836.67,28944.6,14300],["2021-05-11",28736.86,29775.54,28736.86,29429.32,3900],["2021-05-12",29290.82,29567.81,29083.09,29567.81,5100],["2021-05-13",29290.82,29498.56,29290.82,29498.56,3500],["2021-05-14",28806.11,29498.56,28390.63,29498.56,1900],["2021-05-17",28736.86,28944.6,28044.41,28944.6,4700],["2021-05-18",28044.41,28390.63,28044.41,28113.65,1800],["2021-05-19",28321.39,28806.11,28044.41,28390.63,151200],["2021-05-20",28321.39,28806.11,28113.65,28113.65,103400],["2021-05-21",28529.12,28529.12,28390.63,28390.63,6500],["2021-05-24",28944.6,29083.09,28113.65,29083.09,770600],["2021-05-25",29429.32,29429.32,28529.12,29360.07,1100],["2021-05-26",29429.32,30191.02,29083.09,30052.52,3100],["2021-05-27",30121.77,30121.77,28390.63,29706.3,454400],["2021-05-28",29775.54,30260.26,28459.88,29775.54,129900],["2021-05-31",30052.52,30052.52,29083.09,30052.52,5800],["2021-06-01",29775.54,30814.22,29775.54,29844.79,13700],["2021-06-02",27698.18,30329.51,27698.18,29775.54,6400],["2021-06-03",30191.02,30191.02,28806.11,29429.32,3500],["2021-06-04",29290.82,29775.54,29083.09,29567.81,257700],["2021-06-07",29083.09,29083.09,29083.09,29083.09,1800],["2021-06-08",29083.09,29083.09,28044.41,28044.41,2600],["2021-06-09",28182.9,30052.52,28182.9,30052.52,5800],["2021-06-10",29083.09,30398.75,28252.14,28252.14,156300],["2021-06-11",29844.79,29844.79,29775.54,29844.79,2100],["2021-06-14",29152.33,29844.79,27698.18,28321.39,40100],["2021-06-15",29013.84,29083.09,28321.39,29083.09,264600],["2021-06-16",29013.84,29498.56,29013.84,29498.56,22600],["2021-06-17",29360.07,29706.3,29360.07,29706.3,16800],["2021-06-18",29706.3,29775.54,29706.3,29775.54,109000],["2021-06-21",29775.54,29914.03,29429.32,29914.03,15800],["2021-06-22",29914.03,31714.41,29844.79,29983.28,520200],["2021-06-23",31021.96,31021.96,29844.79,30052.52,3000],["2021-06-24",29983.28,30468.0,29775.54,29775.54,64200],["2021-06-25",30052.52,30052.52,29498.56,29498.56,368100],["2021-06-28",29429.32,30052.52,29429.32,29844.79,4800],["2021-06-29",29844.79,29844.79,29844.79,29844.79,1400],["2021-06-30",29844.79,30398.75,29844.79,30398.75,505600],["2021-07-01",29844.79,30398.75,29775.54,29775.54,7800],["2021-07-02",29844.79,30398.75,29844.79,30398.75,13100],["2021-07-05",30121.77,30191.02,30121.77,30191.02,3700],["2021-07-06",30121.77,30191.02,30121.77,30191.02,9500],["2021-07-07",29844.79,30121.77,29844.79,30121.77,505000],["2021-07-08",30121.77,30260.26,29429.32,30121.77,8900],["2021-07-09",29567.81,30191.02,29498.56,30191.02,1700],["2021-07-12",28113.65,28252.14,27905.92,27905.92,15100],["2021-07-13",26313.27,29429.32,26313.27,29429.32,1000],["2021-07-14",29706.3,29706.3,29706.3,29706.3,200],["2021-07-15",28944.6,29013.84,28736.86,29013.84,5500],["2021-07-16",29706.3,29706.3,28875.35,28875.35,1800],["2021-07-19",27767.42,28944.6,27698.18,28944.6,700],["2021-07-20",27698.18,28875.35,27698.18,28875.35,1700],["2021-07-21",28390.63,28390.63,28390.63,28390.63,3300],["2021-07-22",28044.41,28806.11,27005.72,28806.11,6400],["2021-07-23",28044.41,30398.75,28044.41,28390.63,3900],["2021-07-26",29152.33,30398.75,29152.33,30329.51,20000],["2021-07-27",29983.28,30814.22,29983.28,30814.22,15200],["2021-07-28",30606.49,30883.47,29844.79,30398.75,8400],["2021-07-29",30398.75,30468.0,29775.54,30398.75,8400],["2021-07-30",30329.51,31021.96,30329.51,31021.96,25200],["2021-08-02",31160.45,32891.59,31160.45,32545.36,65400],["2021-08-03",32545.36,33237.81,32337.62,33099.32,27300],["2021-08-04",33099.32,33099.32,31852.91,31991.4,19700],["2021-08-05",30767.52,31893.16,30017.1,31743.08,15700],["2021-08-06",31217.78,32643.59,31142.74,32493.51,14100],["2021-08-09",31592.99,31592.99,30767.52,31142.74,38500],["2021-08-10",31668.04,31668.04,30542.4,31292.82,120400],["2021-08-11",30917.61,32268.38,30917.61,32268.38,61500],["2021-08-12",31893.16,34144.45,31517.95,33469.06,67500],["2021-08-13",33469.06,35270.09,33469.06,34444.62,80600],["2021-08-16",34519.66,36770.94,34519.66,36695.9,160400],["2021-08-17",30317.27,36170.6,30317.27,35645.3,152000],["2021-08-18",34519.66,35870.43,34519.66,35720.34,28800],["2021-08-19",36020.52,37521.37,35645.3,35720.34,33200],["2021-08-20",35645.3,36020.52,33769.23,34519.66,83100],["2021-08-23",33769.23,34519.66,33394.02,33394.02,25000],["2021-08-24",33469.06,34894.87,33394.02,33769.23,21600],["2021-08-25",33093.85,34144.45,33018.81,34144.45,10700],["2021-08-26",34144.45,34144.45,33769.23,33769.23,4600],["2021-08-27",33469.06,35044.96,33168.89,34969.92,40100],["2021-08-30",34969.92,35645.3,34894.87,35645.3,402400],["2021-08-31",35645.3,36020.52,35195.05,35195.05,278400],["2021-09-01",34519.66,35945.47,34519.66,35795.39,53800],["2021-09-06",35645.3,36545.81,35645.3,36095.56,49200],["2021-09-07",36395.73,36395.73,34519.66,34519.66,19900],["2021-09-08",35195.05,35195.05,33919.32,34444.62,375900],["2021-09-09",35270.09,35645.3,34594.7,35044.96,8700],["2021-09-10",34519.66,34519.66,33769.23,34369.58,36200],["2021-09-13",34369.58,34369.58,33394.02,34219.49,24500],["2021-09-14",33844.28,34219.49,33769.23,34144.45,9500],["2021-09-15",33769.23,35270.09,33769.23,34219.49,32500],["2021-09-16",34519.66,34594.7,33919.32,34594.7,18800],["2021-09-17",34519.66,34594.7,34069.4,34444.62,13100],["2021-09-20",33769.23,34144.45,33769.23,33769.23,19600],["2021-09-21",33769.23,33769.23,32943.76,33469.06,26500],["2021-09-22",33619.15,34219.49,33168.89,34219.49,39200],["2021-09-23",34444.62,34444.62,33769.23,33769.23,348900],["2021-09-24",33844.28,33844.28,33093.85,33694.19,27200],["2021-09-27",33544.11,33694.19,33018.81,33018.81,13900],["2021-09-28",32643.59,33318.98,32643.59,33318.98,22000],["2021-09-29",33318.98,33694.19,32868.72,32868.72,16000],["2021-09-30",33168.89,33769.23,33093.85,33243.93,58500],["2021-10-01",33318.98,33694.19,33318.98,33469.06,12200],["2021-10-04",33018.81,34444.62,33018.81,33844.28,31000],["2021-10-05",33844.28,33844.28,33544.11,33844.28,54900],["2021-10-06",33769.23,34069.4,33769.23,34069.4,10000],["2021-10-07",34369.58,34519.66,34069.4,34144.45,23100],["2021-10-08",34069.4,34219.49,33844.28,33994.36,13300],["2021-10-11",33994.36,34219.49,33769.23,34144.45,47100],["2021-10-12",34369.58,34369.58,33769.23,33769.23,23200],["2021-10-13",33694.19,33769.23,33018.81,33619.15,45100],["2021-10-14",33544.11,33769.23,32868.72,33018.81,110700],["2021-10-15",33018.81,33018.81,32118.29,32643.59,88000],["2021-10-18",32643.59,33694.19,32493.51,33394.02,37900],["2021-10-19",33318.98,33318.98,33018.81,33018.81,16400],["2021-10-20",33093.85,33318.98,32868.72,33018.81,22800],["2021-10-21",32718.63,33018.81,32268.38,32643.59,36800],["2021-10-22",32718.63,32718.63,32268.38,32718.63,20500],["2021-10-25",32718.63,33769.23,32718.63,33469.06,33600],["2021-10-26",33469.06,33469.06,33018.81,33394.02,14400],["2021-10-27",33769.23,34669.75,33394.02,34594.7,68700],["2021-10-28",33769.23,37521.37,33769.23,35945.47,74700],["2021-10-29",36020.52,37071.11,36020.52,36320.69,72900],["2021-11-01",36395.73,36395.73,35645.3,35795.39,65600],["2021-11-02",36095.56,37146.16,35720.34,36770.94,252800],["2021-11-03",36845.99,36996.07,35270.09,35570.26,249400],["2021-11-04",36020.52,36020.52,35345.13,35720.34,28000],["2021-11-05",35795.39,35870.43,34744.79,35645.3,423300],["2021-11-08",35570.26,36770.94,35570.26,36770.94,243300],["2021-11-09",36470.77,37146.16,36320.69,36620.86,42800],["2021-11-10",36095.56,36620.86,36095.56,36245.64,37700],["2021-11-11",36170.6,36395.73,35645.3,35645.3,36300],["2021-11-12",34744.79,35720.34,34744.79,35645.3,24200],["2021-11-15",36395.73,36395.73,35195.05,35495.22,34100],["2021-11-16",35495.22,35495.22,34594.7,35195.05,24800],["2021-11-17",34744.79,35945.47,34744.79,35945.47,191600],["2021-11-18",35270.09,35870.43,35120.0,35795.39,88600],["2021-11-19",34969.92,35645.3,34969.92,35495.22,17900],["2021-11-22",35120.0,35120.0,33769.23,33769.23,68800],["2021-11-23",34144.45,34294.53,33769.23,34144.45,137000],["2021-11-24",34144.45,37146.16,34144.45,36996.07,279600],["2021-11-25",36770.94,37521.37,36170.6,36770.94,60800],["2021-11-26",36845.99,36845.99,35645.3,36395.73,28900],["2021-11-29",35945.47,37896.58,35945.47,37371.28,239300],["2021-11-30",37146.16,41198.46,37146.16,40147.87,187100],["2021-12-01",39772.65,39772.65,37521.37,39022.23,88100],["2021-12-02",38271.8,40147.87,38271.8,39247.35,116500],["2021-12-03",39772.65,39997.78,37896.58,37971.63,73900],["2021-12-06",37896.58,38271.8,37446.33,38196.75,116500],["2021-12-07",37896.58,39022.23,37671.46,38647.01,47500],["2021-12-08",38271.8,41273.51,38271.8,39772.65,185100],["2021-12-09",39397.44,40523.08,39322.4,40372.99,50500],["2021-12-10",40372.99,40372.99,38872.14,39922.74,41200],["2021-12-13",39247.35,42249.06,39247.35,41798.81,178900],["2021-12-14",41498.64,43149.58,40898.29,41348.55,105900],["2021-12-15",41948.89,41948.89,40523.08,41573.68,255400],["2021-12-16",40748.21,41123.42,39772.65,40372.99,137500],["2021-12-17",40372.99,40372.99,39772.65,39922.74,71100],["2021-12-20",39922.74,41273.51,39697.61,40523.08,52500],["2021-12-21",40297.95,41273.51,39997.78,40523.08,30500],["2021-12-22",41198.46,41198.46,39922.74,39922.74,59400],["2021-12-23",39997.78,39997.78,38271.8,39172.31,104900],["2021-12-24",39022.23,39322.4,38421.88,38947.18,48900],["2021-12-27",39022.23,41198.46,38647.01,40448.04,152300],["2021-12-28",40297.95,41723.76,39997.78,41648.72,126700],["2021-12-29",41273.51,42474.19,41273.51,41498.64,78200],["2021-12-30",41273.51,41948.89,40598.12,41198.46,33000],["2021-12-31",40222.91,41123.42,40147.87,40673.17,52300],["2022-01-04",39922.74,41273.51,39397.44,40072.82,96100],["2022-01-05",41348.55,42324.11,40448.04,41648.72,360805],["2022-01-06",41648.72,42399.15,41048.38,41948.89,191000],["2022-01-07",41948.89,42624.28,41798.81,41873.85,96500],["2022-01-10",42023.93,43900.0,41723.76,42399.15,370400],["2022-01-11",42023.93,43374.7,40523.08,41798.81,170500],["2022-01-12",41648.72,46526.5,41648.72,45776.07,480300],["2022-01-13",45776.07,46526.5,42774.36,42999.49,175700],["2022-01-14",42774.36,43599.83,37596.41,42774.36,169600],["2022-01-17",42699.32,43149.58,39022.23,39697.61,223400],["2022-01-18",38647.01,40147.87,38647.01,39022.23,100400],["2022-01-19",39397.44,40147.87,39247.35,40147.87,336300],["2022-01-20",40072.82,41273.51,39922.74,40523.08,47800],["2022-01-21",40147.87,40598.12,39847.7,40222.91,48600],["2022-01-24",39847.7,39847.7,36770.94,36921.03,449600],["2022-01-25",36770.94,40523.08,36770.94,37596.41,54900],["2022-01-26",38196.75,38196.75,36770.94,36770.94,41300],["2022-01-27",36770.94,37521.37,36395.73,36996.07,40600],["2022-01-28",36996.07,37146.16,36395.73,36921.03,40200],["2022-02-07",37146.16,38271.8,36996.07,37971.63,17500],["2022-02-08",38121.71,38947.18,38121.71,38947.18,41200],["2022-02-09",38496.93,39247.35,38271.8,39172.31,26300],["2022-02-10",38947.18,39397.44,38496.93,38647.01,28600],["2022-02-11",38797.1,39097.27,38722.05,38722.05,28700],["2022-02-14",40523.08,40523.08,38271.8,38496.93,58400],["2022-02-15",38271.8,38647.01,38271.8,38647.01,31700],["2022-02-16",38647.01,39397.44,38647.01,38797.1,126500],["2022-02-17",39697.61,39697.61,38496.93,38647.01,35000],["2022-02-18",38496.93,39022.23,38496.93,38647.01,53200],["2022-02-21",39022.23,39247.35,38722.05,39172.31,146900],["2022-02-22",39022.23,39022.23,38121.71,38571.97,160700],["2022-02-23",38496.93,38722.05,38421.88,38496.93,61300],["2022-02-24",38271.8,38496.93,37521.37,38121.71,346700],["2022-02-25",37521.37,38421.88,37521.37,38271.8,42700],["2022-02-28",38421.88,39247.35,37596.41,39097.27,161400],["2022-03-01",39247.35,39397.44,38797.1,38947.18,236300],["2022-03-02",38722.05,39022.23,38421.88,38722.05,27800],["2022-03-03",38121.71,39022.23,38121.71,39022.23,369600],["2022-03-04",38947.18,39772.65,38947.18,39247.35,49800],["2022-03-07",39172.31,39172.31,38271.8,38872.14,53100],["2022-03-08",38271.8,39397.44,38271.8,38647.01,325700],["2022-03-09",38421.88,38722.05,38121.71,38722.05,38200],["2022-03-10",39322.4,39397.44,38421.88,38947.18,331800],["2022-03-11",39172.31,40523.08,38647.01,39772.65,383000],["2022-03-14",39772.65,40147.87,38797.1,38947.18,54100],["2022-03-15",39397.44,40523.08,38797.1,39772.65,78100],["2022-03-16",39847.7,40448.04,39772.65,39922.74,43000],["2022-03-17",40448.04,40523.08,39847.7,40072.82,206100],["2022-03-18",39547.52,40072.82,39097.27,39172.31,54900],["2022-03-21",39022.23,39922.74,39022.23,39397.44,59200],["2022-03-22",39697.61,39997.78,39397.44,39697.61,132300],["2022-03-23",39772.65,39772.65,39097.27,39097.27,58400],["2022-03-24",39172.31,39322.4,39022.23,39247.35,47800],["2022-03-25",39022.23,39547.52,38947.18,38947.18,47900],["2022-03-28",39022.23,39022.23,38046.67,38196.75,359900],["2022-03-29",38496.93,39022.23,38421.88,38797.1,25200],["2022-03-30",38647.01,38797.1,38346.84,38421.88,36900],["2022-03-31",38346.84,38496.93,38196.75,38271.8,37600],["2022-04-01",38346.84,38496.93,38271.8,38346.84,23100],["2022-04-04",38346.84,38947.18,38271.8,38571.97,43200],["2022-04-05",38647.01,38722.05,38421.88,38647.01,33000],["2022-04-06",38571.97,39772.65,38346.84,38647.01,101200],["2022-04-07",38947.18,40598.12,38947.18,39847.7,168000],["2022-04-08",39697.61,39772.65,38947.18,39022.23,47200],["2022-04-12",39022.23,39022.23,38271.8,38346.84,62100],["2022-04-13",38271.8,38271.8,37071.11,37971.63,94900],["2022-04-14",37671.46,37671.46,37146.16,37146.16,40000],["2022-04-15",37296.24,37371.28,34969.92,35270.09,137300],["2022-04-18",35195.05,35195.05,33844.28,34069.4,136900],["2022-04-19",34369.58,34369.58,30767.52,31292.82,290100],["2022-04-20",31142.74,31517.95,30092.14,30242.22,88100],["2022-04-21",30017.1,30542.4,27765.81,30017.1,145000],["2022-04-22",29266.67,30467.35,28516.24,30017.1,70200],["2022-04-25",29716.93,29716.93,27390.6,28216.07,103200],["2022-04-26",28141.03,28141.03,26565.13,28065.99,49900],["2022-04-27",28141.03,28891.46,27390.6,28666.33,31900],["2022-04-28",28666.33,29041.54,28366.16,28366.16,39600],["2022-04-29",28666.33,29491.8,28516.24,28891.46,40400],["2022-05-04",29116.58,29716.93,28891.46,29641.88,59300],["2022-05-05",29641.88,29641.88,28891.46,28891.46,35300],["2022-05-06",28966.5,28966.5,28141.03,28441.2,53300],["2022-05-09",28516.24,28891.46,27240.51,27240.51,51800],["2022-05-10",27015.39,27240.51,25514.53,27165.47,132200],["2022-05-11",26640.17,26640.17,26114.87,26340.0,42400],["2022-05-12",26340.0,26340.0,24013.68,25139.32,140100],["2022-05-13",25364.45,28441.2,23938.63,24013.68,98700],["2022-05-16",26264.96,28816.41,24914.19,25139.32,64400],["2022-05-17",26114.87,28516.24,24764.1,25964.79,59000],["2022-05-18",25964.79,26264.96,25514.53,25889.75,55500],["2022-05-19",25739.66,26640.17,25364.45,25889.75,38400],["2022-05-20",25514.53,25964.79,25514.53,25664.62,23000],["2022-05-23",25814.7,26114.87,25514.53,25664.62,20300],["2022-05-24",25664.62,25889.75,24764.1,25514.53,20800],["2022-05-25",25289.4,25889.75,24989.23,25364.45,50000],["2022-05-26",25889.75,25889.75,25364.45,25739.66,19100],["2022-05-27",25664.62,26415.04,25664.62,26189.92,12500],["2022-05-30",26264.96,26565.13,25964.79,26264.96,49200],["2022-05-31",26490.09,26490.09,26114.87,26340.0,28300],["2022-06-01",26264.96,26415.04,26189.92,26189.92,16900],["2022-06-02",26264.96,26264.96,25889.75,25889.75,21300],["2022-06-03",26039.83,26189.92,25814.7,26039.83,16800],["2022-06-06",26264.96,26264.96,25889.75,26039.83,29400],["2022-06-07",25964.79,25964.79,25214.36,25664.62,22700],["2022-06-08",25214.36,25214.36,24388.89,25064.28,97000],["2022-06-09",24839.15,25364.45,24764.1,25214.36,11200],["2022-06-10",25064.28,25289.4,24914.19,25139.32,14800],["2022-06-13",24764.1,24764.1,22512.82,23413.34,43000],["2022-06-14",22512.82,24538.98,22512.82,23413.34,17000],["2022-06-15",24013.68,24013.68,22963.08,23263.25,33100],["2022-06-16",23413.34,23938.63,23113.16,23263.25,31000],["2022-06-17",23263.25,23638.46,22662.91,22888.04,189200],["2022-06-20",23338.29,23338.29,20111.45,20861.88,41100],["2022-06-21",21762.39,25889.75,21762.39,22888.04,222000],["2022-06-22",24313.85,28891.46,24313.85,25514.53,355000],["2022-06-23",26264.96,27165.47,24764.1,25514.53,57300],["2022-06-24",27390.6,30767.52,25514.53,26114.87,102700],["2022-06-27",25214.36,27390.6,25064.28,27390.6,236600],["2022-06-28",26865.3,27315.56,25289.4,25364.45,31500],["2022-06-29",28516.24,30917.61,25964.79,27015.39,47100],["2022-06-30",26264.96,27015.39,25214.36,27015.39,9500],["2022-07-01",26264.96,26415.04,26264.96,26415.04,400],["2022-07-04",26189.92,26189.92,25364.45,25364.45,1600],["2022-07-05",26039.83,26415.04,25364.45,26264.96,9400],["2022-07-06",25364.45,26640.17,25139.32,26640.17,25100],["2022-07-07",25139.32,26415.04,25139.32,26415.04,7500],["2022-07-08",27765.81,27765.81,24764.1,26490.09,28000],["2022-07-11",26264.96,26640.17,25214.36,26640.17,18700],["2022-07-12",25214.36,26415.04,25214.36,26415.04,10900],["2022-07-13",26039.83,26415.04,25364.45,26415.04,26600],["2022-07-14",26114.87,26415.04,25514.53,26415.04,9500],["2022-07-15",26415.04,26415.04,25514.53,26415.04,11200],["2022-07-18",26189.92,26340.0,25964.79,26340.0,11100],["2022-07-19",26114.87,26415.04,25664.62,26415.04,17500],["2022-07-20",26340.0,26565.13,26189.92,26340.0,51600],["2022-07-21",25739.66,26415.04,25739.66,26415.04,18300],["2022-07-22",25964.79,26415.04,25814.7,26415.04,8500],["2022-07-25",25814.7,26415.04,25589.57,26415.04,28400],["2022-07-26",26114.87,26415.04,26114.87,26415.04,4200],["2022-07-27",26264.96,26415.04,26264.96,26415.04,9300],["2022-07-28",26415.04,26640.17,25814.7,26640.17,18300],["2022-07-29",26340.0,26640.17,26264.96,26640.17,168900],["2022-08-01",26640.17,27015.39,26640.17,26715.22,175600],["2022-08-02",26715.22,26940.34,26565.13,26865.3,13300],["2022-08-03",26715.22,27615.73,26640.17,27315.56,18800],["2022-08-04",27390.6,28516.24,27390.6,28516.24,13300],["2022-08-05",28216.07,28216.07,28141.03,28141.03,293300],["2022-08-08",28141.03,28366.16,28141.03,28141.03,54100],["2022-08-09",28291.11,28516.24,28141.03,28516.24,5100],["2022-08-10",28516.24,28516.24,27765.81,27765.81,12000],["2022-08-11",28141.03,28141.03,27765.81,27765.81,11200],["2022-08-12",27840.86,27840.86,27690.77,27690.77,2300],["2022-08-15",27765.81,27765.81,27465.64,27765.81,18200],["2022-08-16",28366.16,28366.16,27765.81,27765.81,9100],["2022-08-17",27915.9,27915.9,27315.56,27315.56,3400],["2022-08-18",27465.64,27690.77,27390.6,27390.6,9500],["2022-08-19",27465.64,27465.64,27015.39,27090.43,16700],["2022-08-22",27015.39,27615.73,27015.39,27615.73,5300],["2022-08-23",27390.6,27390.6,27165.47,27165.47,14200],["2022-08-24",27796.44,28272.95,27478.77,27955.28,9200],["2022-08-25",27796.44,28193.54,27399.35,28193.54,22800],["2022-08-26",27558.19,28193.54,27399.35,28193.54,11200],["2022-08-29",27478.77,28114.12,27002.26,28114.12,20700],["2022-08-30",27399.35,28193.54,27002.26,28193.54,6800],["2022-08-31",28114.12,28114.12,27240.51,27796.44,6900],["2022-09-05",27002.26,28034.7,26843.42,28034.7,5500],["2022-09-06",27399.35,27955.28,27319.93,27955.28,5400],["2022-09-07",27637.61,27955.28,27161.1,27955.28,9700],["2022-09-08",27002.26,27796.44,27002.26,27796.44,2300],["2022-09-09",27002.26,27955.28,25572.73,27955.28,20900],["2022-09-12",27478.77,27955.28,27399.35,27955.28,16200],["2022-09-13",27796.44,27796.44,27796.44,27796.44,0],["2022-09-14",27002.26,27399.35,27002.26,27240.51,3100],["2022-09-15",27319.93,27319.93,27161.1,27240.51,900],["2022-09-16",27002.26,27399.35,27002.26,27399.35,6000],["2022-09-19",27558.19,27955.28,26605.17,27955.28,47300],["2022-09-20",27002.26,27955.28,27002.26,27955.28,28300],["2022-09-21",27002.26,27955.28,27002.26,27955.28,44200],["2022-09-22",27081.68,27796.44,27081.68,27717.03,1800],["2022-09-23",27558.19,27717.03,27319.93,27319.93,3600],["2022-09-26",27081.68,27319.93,27002.26,27319.93,10000],["2022-09-27",27081.68,27161.1,27002.26,27081.68,1300],["2022-09-28",27081.68,27955.28,26208.08,27955.28,39000],["2022-09-29",27478.77,27955.28,27478.77,27955.28,31500],["2022-09-30",27002.26,27081.68,26208.08,27081.68,15300],["2022-10-03",26843.42,26843.42,26366.91,26446.33,7500],["2022-10-04",26525.75,26525.75,26366.91,26366.91,5800],["2022-10-05",26366.91,27161.1,23825.52,27161.1,18100],["2022-10-06",25016.8,27796.44,25016.8,27796.44,1042800],["2022-10-07",26208.08,26684.59,26208.08,26684.59,6000],["2022-10-10",26764.0,26764.0,25255.05,25810.98,12900],["2022-10-11",25413.89,25413.89,25175.64,25175.64,5600],["2022-10-12",25255.05,25572.73,24778.54,25413.89,2900],["2022-10-13",25413.89,25413.89,25413.89,25413.89,1000800],["2022-10-14",25096.22,27955.28,24619.71,27955.28,80400],["2022-10-17",26208.08,26366.91,26208.08,26208.08,9700],["2022-10-18",26605.17,27002.26,26208.08,26366.91,4500],["2022-10-19",26525.75,27717.03,26525.75,27478.77,444700],["2022-10-20",27399.35,27399.35,27399.35,27399.35,1400],["2022-10-21",26208.08,26208.08,25493.31,25731.57,16400],["2022-10-24",25413.89,25493.31,24778.54,25016.8,3900],["2022-10-25",24778.54,26764.0,24381.45,26764.0,6900],["2022-10-26",25016.8,26525.75,24619.71,26525.75,4700],["2022-10-27",24778.54,26208.08,24778.54,26208.08,300],["2022-10-28",24619.71,25731.57,24619.71,25731.57,7300],["2022-10-31",25016.8,25016.8,24619.71,24619.71,7000],["2022-11-01",26049.24,26049.24,25016.8,25016.8,1200],["2022-11-02",24460.87,26049.24,24460.87,26049.24,2000],["2022-11-03",24222.62,25334.47,23825.52,25334.47,32200],["2022-11-04",23825.52,26208.08,23587.27,26208.08,12000],["2022-11-07",23825.52,24222.62,23428.43,24222.62,9000],["2022-11-08",23666.69,24222.62,23031.34,24222.62,5600],["2022-11-09",24699.13,24699.13,24699.13,24699.13,500],["2022-11-10",23110.76,24540.29,22237.15,24540.29,140400],["2022-11-11",22237.15,24540.29,20410.53,24540.29,53700],["2022-11-14",23746.1,23746.1,23746.1,23746.1,500],["2022-11-15",23904.94,26128.66,21045.88,26128.66,244800],["2022-11-16",26208.08,28511.21,23428.43,23904.94,171600],["2022-11-17",27002.26,31529.11,25810.98,27081.68,245700],["2022-11-18",28590.63,31290.85,26208.08,27637.61,142000],["2022-11-21",28590.63,29702.49,26843.42,27478.77,106500],["2022-11-22",26684.59,26922.84,26446.33,26446.33,6300],["2022-11-23",26684.59,26684.59,26684.59,26684.59,0],["2022-11-24",25175.64,25810.98,25175.64,25334.47,600],["2022-11-25",27002.26,28511.21,25096.22,25175.64,173700],["2022-11-28",24619.71,28908.3,24619.71,26605.17,263000],["2022-11-29",27240.51,28431.79,25413.89,26208.08,218500],["2022-11-30",25493.31,25493.31,24540.29,24540.29,65900],["2022-12-01",26605.17,26764.0,22237.15,23825.52,249800],["2022-12-02",24857.96,25731.57,22237.15,23349.01,218000],["2022-12-05",23587.27,23587.27,23031.34,23031.34,16700],["2022-12-06",23746.1,24143.2,22316.57,22951.92,251100],["2022-12-07",23349.01,25731.57,22395.99,22475.41,334800],["2022-12-08",24063.78,25334.47,20489.95,22157.74,386100],["2022-12-09",21125.3,23746.1,19695.77,22316.57,1159900],["2022-12-12",23190.18,23825.52,22237.15,22316.57,285100],["2022-12-13",23507.85,23587.27,21760.64,21840.06,234300],["2022-12-14",22395.99,22634.25,22157.74,22237.15,201300],["2022-12-15",22316.57,22554.83,22078.32,22237.15,16000],["2022-12-16",21522.39,22395.99,19060.42,21442.97,147300],["2022-12-19",24460.87,24460.87,21442.97,22475.41,75000],["2022-12-20",22475.41,22554.83,21442.97,21840.06,15200],["2022-12-21",22157.74,22237.15,21442.97,21760.64,66500],["2022-12-22",22237.15,22237.15,21681.23,21681.23,61600],["2022-12-23",21442.97,21919.48,21442.97,21840.06,9300],["2022-12-26",21601.81,22157.74,21363.55,21442.97,56200],["2022-12-27",20648.79,21442.97,18266.23,18425.07,326500],["2022-12-28",18504.49,19854.6,18266.23,19695.77,10600],["2022-12-29",19536.93,19775.18,19060.42,19139.84,30700],["2022-12-30",18345.65,19536.93,18345.65,19060.42,35200],["2023-01-03",19775.18,20331.11,19616.35,20092.86,56000],["2023-01-04",20251.69,20966.46,19934.02,20648.79,22500],["2023-01-05",20648.79,20648.79,19616.35,19854.6,22000],["2023-01-06",19854.6,20092.86,19695.77,19854.6,14900],["2023-01-09",20251.69,20489.95,19457.51,20410.53,464400],["2023-01-10",20410.53,21045.88,20251.69,20887.04,62400],["2023-01-11",21284.13,21760.64,21125.3,21204.72,26900],["2023-01-12",21442.97,21442.97,20648.79,21363.55,203600],["2023-01-13",21045.88,21442.97,20966.46,21204.72,290400],["2023-01-16",21442.97,21442.97,20728.21,21204.72,330300],["2023-01-17",21442.97,21522.39,20807.62,20966.46,246900],["2023-01-18",20966.46,21363.55,20807.62,21284.13,118700],["2023-01-19",21284.13,22475.41,21284.13,22157.74,97600],["2023-01-27",22237.15,24619.71,22237.15,24540.29,133700],["2023-01-30",24619.71,25969.82,23904.94,25175.64,150200],["2023-01-31",25334.47,25890.4,25016.8,25255.05,106100],["2023-02-01",25413.89,25810.98,24222.62,24302.03,135200],["2023-02-02",24143.2,24778.54,23349.01,24222.62,83400],["2023-02-03",23825.52,24857.96,23825.52,24460.87,72500],["2023-02-06",24381.45,25334.47,23825.52,24619.71,285400],["2023-02-07",23984.36,24222.62,23587.27,23587.27,133800],["2023-02-08",23587.27,23746.1,22872.5,23507.85,103100],["2023-02-09",23349.01,24222.62,23349.01,24063.78,26500],["2023-02-10",24063.78,24302.03,23507.85,23746.1,32400],["2023-02-13",23507.85,23825.52,23110.76,23428.43,51900],["2023-02-14",23507.85,23587.27,23031.34,23031.34,57000],["2023-02-15",23666.69,24143.2,23190.18,23269.59,254200],["2023-02-16",23984.36,24460.87,23031.34,23428.43,303500],["2023-02-17",23507.85,23666.69,22872.5,23428.43,218600],["2023-02-20",23190.18,24619.71,23190.18,24302.03,344000],["2023-02-21",24619.71,27637.61,24619.71,26208.08,528100],["2023-02-22",26208.08,26208.08,24699.13,24857.96,948800],["2023-02-23",25096.22,25175.64,21601.81,24381.45,450300],["2023-02-24",24381.45,25413.89,24381.45,24857.96,403500],["2023-02-27",24222.62,24778.54,24143.2,24222.62,228100],["2023-02-28",24381.45,24778.54,24143.2,24381.45,73000],["2023-03-01",24063.78,25175.64,24063.78,25096.22,152800],["2023-03-02",25175.64,25175.64,24381.45,25016.8,149100],["2023-03-03",25175.64,25175.64,24302.03,24302.03,148500],["2023-03-06",25016.8,25016.8,23428.43,23825.52,415200],["2023-03-07",24381.45,24381.45,23349.01,23587.27,136300],["2023-03-08",23507.85,24381.45,23349.01,24302.03,118300],["2023-03-09",24302.03,24302.03,23666.69,23825.52,123400],["2023-03-10",23587.27,23746.1,23269.59,23746.1,148000],["2023-03-13",23269.59,23428.43,22951.92,23031.34,192300],["2023-03-14",23269.59,25334.47,22951.92,23269.59,701000],["2023-03-15",23825.52,24540.29,23825.52,24302.03,458600],["2023-03-16",23904.94,24143.2,23428.43,23587.27,129000],["2023-03-17",23587.27,24063.78,23031.34,23428.43,319800],["2023-03-20",23587.27,24063.78,23110.76,23269.59,139300],["2023-03-21",23746.1,23984.36,23110.76,23587.27,174100],["2023-03-22",23587.27,23825.52,23349.01,23507.85,78100],["2023-03-23",23190.18,23507.85,23190.18,23507.85,88800],["2023-03-24",23507.85,23666.69,23269.59,23428.43,127100],["2023-03-27",23428.43,23666.69,23269.59,23507.85,78200],["2023-03-28",23428.43,23984.36,23190.18,23666.69,282300],["2023-03-29",23746.1,23825.52,23587.27,23666.69,63500],["2023-03-30",23825.52,23904.94,23349.01,23428.43,165000],["2023-03-31",23507.85,23507.85,23190.18,23269.59,114200],["2023-04-03",23428.43,23587.27,23190.18,23428.43,125800],["2023-04-04",23587.27,24619.71,23190.18,24381.45,533700],["2023-04-05",24302.03,24778.54,24302.03,24540.29,260300],["2023-04-06",24619.71,24778.54,23825.52,23904.94,337900],["2023-04-07",24302.03,24302.03,23587.27,24222.62,123000],["2023-04-10",24222.62,25255.05,24222.62,24857.96,400300],["2023-04-11",24619.71,24937.38,24540.29,24699.13,117600],["2023-04-12",24778.54,24857.96,24381.45,24778.54,152600],["2023-04-13",24937.38,26049.24,24699.13,25810.98,408900],["2023-04-14",25652.15,25890.4,24778.54,25255.05,150500],["2023-04-17",25413.89,25413.89,24619.71,25334.47,101700],["2023-04-18",25175.64,25969.82,25096.22,25890.4,157100],["2023-04-19",25413.89,26605.17,25413.89,26366.91,306500],["2023-04-20",26287.49,26287.49,23666.69,23825.52,1076100],["2023-04-21",23587.27,23666.69,23190.18,23428.43,315600],["2023-04-24",23428.43,23428.43,22872.5,23190.18,283200],["2023-04-25",23031.34,23110.76,22078.32,22475.41,302200],["2023-04-26",22078.32,22634.25,21998.9,22634.25,112500],["2023-04-27",22713.67,22713.67,22157.74,22475.41,95200],["2023-04-28",22475.41,22634.25,21998.9,22237.15,196500],["2023-05-04",22237.15,22713.67,22078.32,22713.67,151800],["2023-05-05",22793.08,23110.76,22475.41,22634.25,77700],["2023-05-08",22793.08,22793.08,22395.99,22634.25,133800],["2023-05-09",22634.25,23031.34,22634.25,22713.67,74400],["2023-05-10",22713.67,23110.76,22634.25,23031.34,131000],["2023-05-11",23031.34,23507.85,23031.34,23349.01,131500],["2023-05-12",23349.01,23666.69,23110.76,23587.27,91900],["2023-05-15",23507.85,23507.85,23110.76,23269.59,97200],["2023-05-16",23190.18,23269.59,22872.5,22951.92,96500],["2023-05-17",23031.34,23031.34,22554.83,22713.67,142600],["2023-05-18",22713.67,22872.5,22475.41,22713.67,88100],["2023-05-19",22713.67,23031.34,22475.41,23031.34,87900],["2023-05-22",23031.34,23587.27,22793.08,23428.43,204200],["2023-05-23",23428.43,23507.85,23190.18,23269.59,92900],["2023-05-24",23349.01,23428.43,22872.5,23190.18,118800],["2023-05-25",22951.92,23349.01,22872.5,23110.76,87900],["2023-05-26",23031.34,23190.18,22872.5,22951.92,117600],["2023-05-29",22951.92,23349.01,22951.92,23110.76,246700],["2023-05-30",23110.76,23190.18,22951.92,23110.76,164500],["2023-05-31",23349.01,24857.96,23349.01,24540.29,684000],["2023-06-01",24381.45,24699.13,23984.36,24302.03,114200],["2023-06-02",24460.87,24540.29,23825.52,24222.62,218400],["2023-06-05",24540.29,24619.71,24143.2,24302.03,152600],["2023-06-06",24302.03,24460.87,24222.62,24381.45,153000],["2023-06-07",25016.8,25969.82,24381.45,25096.22,440300],["2023-06-08",25096.22,25810.98,25096.22,25652.15,496600],["2023-06-09",25493.31,25731.57,25255.05,25572.73,232000],["2023-06-12",25652.15,26366.91,25652.15,26208.08,355600],["2023-06-13",26208.08,26208.08,25572.73,25731.57,278000],["2023-06-14",25810.98,25890.4,25175.64,25493.31,348200],["2023-06-15",25413.89,25572.73,25016.8,25572.73,191200],["2023-06-16",25413.89,25969.82,25175.64,25413.89,251700],["2023-06-19",25413.89,26208.08,25016.8,25652.15,166200],["2023-06-20",25969.82,26128.66,25652.15,25969.82,125800],["2023-06-21",26049.24,28352.37,26049.24,27875.86,848200],["2023-06-22",27955.28,29384.81,27478.77,28749.46,351600],["2023-06-23",28987.72,30417.25,28908.3,29781.9,561000],["2023-06-26",29781.9,31052.6,29702.49,30655.51,433300],["2023-06-27",30655.51,30973.18,29781.9,30099.58,311100],["2023-06-28",30258.41,30258.41,29464.23,29623.07,294300],["2023-06-29",29781.9,30258.41,28987.72,29781.9,388900],["2023-06-30",29384.81,30337.83,29384.81,29940.74,156700],["2023-07-03",29940.74,32720.39,29940.74,32720.39,586500],["2023-07-04",32720.39,33752.82,32164.46,32720.39,342500],["2023-07-05",32799.8,32958.64,32164.46,32164.46,337500],["2023-07-06",32243.87,32482.13,31608.53,32482.13,359700],["2023-07-07",32164.46,33514.57,32164.46,33355.73,203700],["2023-07-10",33435.15,34070.5,32958.64,33355.73,349300],["2023-07-11",33435.15,33752.82,32958.64,33038.06,295800],["2023-07-12",33355.73,34149.92,33038.06,33355.73,231100],["2023-07-13",33355.73,33514.57,33038.06,33276.31,185500],["2023-07-14",33117.48,34229.33,32958.64,34149.92,547000],["2023-07-17",34149.92,34308.75,33673.41,33991.08,124700],["2023-07-18",34149.92,34149.92,33514.57,33752.82,98800],["2023-07-19",33752.82,34705.85,33514.57,34149.92,323600],["2023-07-20",34149.92,35738.28,33832.24,34864.68,343000],["2023-07-21",34785.26,35420.61,34467.59,34626.43,230600],["2023-07-24",34864.68,35579.45,34547.01,34785.26,301300],["2023-07-25",34785.26,34944.1,33911.66,34070.5,520400],["2023-07-26",34070.5,34388.17,33593.99,33752.82,199700],["2023-07-27",33911.66,34149.92,32958.64,33196.9,493400],["2023-07-28",33276.31,33276.31,32561.55,33117.48,382400],["2023-07-31",33196.9,33196.9,32720.39,32958.64,135300],["2023-08-01",33355.73,34070.5,33038.06,33673.41,379000],["2023-08-02",33673.41,33832.24,32879.22,33435.15,186300],["2023-08-03",33355.73,33991.08,32879.22,33117.48,322300],["2023-08-04",33435.15,33435.15,32958.64,33276.31,237100],["2023-08-07",33276.31,34705.85,33276.31,34149.92,586200],["2023-08-08",34229.33,34388.17,33355.73,33752.82,179300],["2023-08-09",33752.82,33832.24,33355.73,33435.15,214200],["2023-08-10",33514.57,33673.41,32799.8,32958.64,207500],["2023-08-11",32958.64,33276.31,32561.55,33038.06,162700],["2023-08-14",33276.31,33276.31,32799.8,32958.64,171500],["2023-08-15",33038.06,33911.66,32879.22,33117.48,215400],["2023-08-16",33117.48,33435.15,32799.8,33117.48,150200],["2023-08-17",33038.06,33117.48,32640.97,32720.39,206400],["2023-08-18",32799.8,32958.64,29781.9,30576.09,464100],["2023-08-21",31529.11,31529.11,29702.49,30496.67,171500],["2023-08-22",30734.92,30973.18,29623.07,30734.92,591700],["2023-08-23",30973.18,30973.18,30258.41,30417.25,81400],["2023-08-24",30496.67,31290.85,30179.0,31211.44,192700],["2023-08-25",31211.44,32323.29,31211.44,31529.11,334000],["2023-08-28",31846.78,31846.78,30973.18,31608.53,170000],["2023-08-29",31449.69,31767.36,31132.02,31132.02,145400],["2023-08-30",30973.18,31449.69,30576.09,30814.34,416200],["2023-08-31",30893.76,31687.95,30893.76,31529.11,274000],["2023-09-05",31529.11,32720.39,31529.11,32482.13,279700],["2023-09-06",32402.71,32640.97,32164.46,32640.97,224500],["2023-09-07",32958.64,32958.64,32085.04,32402.71,246000],["2023-09-08",32482.13,32482.13,31926.2,32164.46,236000],["2023-09-11",32164.46,34149.92,32164.46,32958.64,555500],["2023-09-12",32958.64,33673.41,32720.39,33435.15,214900],["2023-09-13",33593.99,35102.94,33355.73,33911.66,517100],["2023-09-14",34149.92,34229.33,32720.39,33038.06,320600],["2023-09-15",33276.31,33276.31,32402.71,32720.39,240100],["2023-09-18",32164.46,32640.97,32005.62,32085.04,174100],["2023-09-19",32085.04,32561.55,31529.11,32402.71,125400],["2023-09-20",31846.78,32640.97,31846.78,32640.97,83400],["2023-09-21",32720.39,33355.73,32005.62,32085.04,173300],["2023-09-22",31926.2,31926.2,30576.09,31132.02,281800],["2023-09-25",30655.51,31211.44,28828.88,29067.14,265100],["2023-09-26",29781.9,29781.9,27875.86,28749.46,163000],["2023-09-27",28590.63,29305.39,27955.28,29146.56,132900],["2023-09-28",28987.72,29067.14,28352.37,28749.46,116500],["2023-09-29",28670.05,29464.23,28193.54,28670.05,50000],["2023-10-02",29067.14,29861.32,29067.14,29543.65,42200],["2023-10-03",29464.23,29464.23,28431.79,28590.63,161600],["2023-10-04",28193.54,29305.39,28034.7,29225.98,69100],["2023-10-05",28670.05,29146.56,28272.95,28511.21,93600],["2023-10-06",28352.37,28987.72,28114.12,28987.72,110600],["2023-10-09",28670.05,29067.14,28511.21,29067.14,47700],["2023-10-10",29225.98,29384.81,29067.14,29225.98,117100],["2023-10-11",29384.81,30258.41,29384.81,30258.41,125900],["2023-10-12",30576.09,30973.18,29940.74,30099.58,61600],["2023-10-13",30179.0,30179.0,29384.81,29781.9,116000],["2023-10-16",29702.49,29940.74,29225.98,29225.98,56200],["2023-10-17",29225.98,29623.07,27875.86,28193.54,124900],["2023-10-18",28908.3,28908.3,27478.77,28193.54,134600],["2023-10-19",27796.44,28034.7,27081.68,27399.35,80800],["2023-10-20",27319.93,27796.44,26208.08,27717.03,194300],["2023-10-23",27796.44,27796.44,26684.59,26684.59,63700],["2023-10-24",27399.35,27399.35,26684.59,27319.93,21300],["2023-10-25",26922.84,27319.93,26922.84,27002.26,91300],["2023-10-26",26922.84,26922.84,25016.8,25572.73,187100],["2023-10-27",25413.89,25810.98,24778.54,25652.15,67500],["2023-10-30",25731.57,25731.57,23825.52,23984.36,136800],["2023-10-31",24540.29,24540.29,23428.43,23666.69,81100],["2023-11-01",23904.94,23904.94,23269.59,23825.52,90600],["2023-11-02",24222.62,25255.05,23746.1,25096.22,284200],["2023-11-03",25096.22,25334.47,24460.87,25096.22,198300],["2023-11-06",25096.22,25652.15,25096.22,25572.73,122500],["2023-11-07",25255.05,26287.49,25175.64,26128.66,115300],["2023-11-08",25572.73,27319.93,25572.73,27161.1,129400],["2023-11-09",27081.68,27637.61,27002.26,27478.77,175900],["2023-11-10",27399.35,27875.86,27081.68,27161.1,172900],["2023-11-13",27240.51,27478.77,27002.26,27399.35,116700],["2023-11-14",27319.93,27637.61,27319.93,27478.77,105000],["2023-11-15",27319.93,28352.37,27319.93,27796.44,72300],["2023-11-16",27955.28,28034.7,27558.19,28034.7,53000],["2023-11-17",27796.44,28034.7,27240.51,27558.19,98900],["2023-11-20",26764.0,27717.03,26764.0,27399.35,32400],["2023-11-21",27637.61,27875.86,27399.35,27875.86,37100],["2023-11-22",27717.03,28193.54,27717.03,27717.03,25500],["2023-11-23",27796.44,27875.86,27637.61,27637.61,99200],["2023-11-24",27081.68,27637.61,26843.42,27637.61,104600],["2023-11-27",27161.1,27240.51,27081.68,27240.51,34300],["2023-11-28",27161.1,27240.51,26843.42,27240.51,26400],["2023-11-29",27161.1,27319.93,27161.1,27240.51,12100],["2023-11-30",27240.51,27399.35,27161.1,27161.1,33300],["2023-12-01",27478.77,27637.61,27002.26,27319.93,22000],["2023-12-04",27240.51,28114.12,27240.51,28034.7,70300],["2023-12-05",28034.7,28352.37,27955.28,28193.54,62900],["2023-12-06",28193.54,28431.79,27955.28,28352.37,79400],["2023-12-07",28352.37,28352.37,27478.77,27796.44,112300],["2023-12-08",27796.44,28114.12,27637.61,27717.03,38500],["2023-12-11",27796.44,28034.7,27637.61,27875.86,64900],["2023-12-12",28114.12,28193.54,27796.44,28114.12,77500],["2023-12-13",28114.12,28272.95,27875.86,28193.54,110200],["2023-12-14",28193.54,28590.63,28034.7,28272.95,56200],["2023-12-15",27955.28,28193.54,27478.77,28193.54,52500],["2023-12-18",28114.12,28114.12,27796.44,27875.86,27400],["2023-12-19",27796.44,27796.44,27478.77,27796.44,98200],["2023-12-20",27796.44,27796.44,27558.19,27796.44,24500],["2023-12-21",27637.61,27796.44,27558.19,27796.44,25800],["2023-12-22",27796.44,27875.86,27717.03,27875.86,58900],["2023-12-25",27796.44,28034.7,27796.44,28034.7,33100],["2023-12-26",28034.7,28352.37,27875.86,28193.54,64400],["2023-12-27",28272.95,28511.21,28193.54,28431.79,53000],["2023-12-28",28431.79,28590.63,28114.12,28431.79,44200],["2023-12-29",28272.95,28987.72,28193.54,28670.05,1593400],["2024-01-02",28670.05,28987.72,28352.37,28590.63,84800],["2024-01-03",28590.63,30655.51,28590.63,30258.41,187600],["2024-01-04",30179.0,30337.83,29781.9,29781.9,69800],["2024-01-05",30020.16,30496.67,29384.81,29702.49,139900],["2024-01-08",29702.49,30020.16,29702.49,29861.32,114800],["2024-01-09",30189.88,30189.88,29618.72,29618.72,51100],["2024-01-10",29455.53,29863.5,29455.53,29863.5,128500],["2024-01-11",29863.5,30353.06,29781.9,29863.5,53700],["2024-01-12",29945.09,29945.09,29129.15,29373.93,55300],["2024-01-15",29537.12,29537.12,29373.93,29537.12,61100],["2024-01-16",29373.93,29863.5,29292.34,29781.9,36400],["2024-01-17",30108.28,30108.28,29618.72,29781.9,54000],["2024-01-18",29781.9,29945.09,29618.72,29945.09,45300],["2024-01-19",29863.5,30271.47,29781.9,30108.28,77600],["2024-01-22",30026.69,30026.69,29373.93,29945.09,29400],["2024-01-23",29618.72,29700.31,29537.12,29618.72,17600],["2024-01-24",29618.72,29618.72,29373.93,29537.12,1023200],["2024-01-25",29373.93,29537.12,29373.93,29537.12,45900],["2024-01-26",29781.9,29781.9,29210.74,29455.53,998700],["2024-01-29",29455.53,30026.69,29292.34,29700.31,29100],["2024-01-30",29455.53,30108.28,29210.74,29945.09,616700],["2024-01-31",29781.9,30108.28,29537.12,29700.31,48200],["2024-02-01",29537.12,29781.9,29455.53,29537.12,280400],["2024-02-02",29537.12,29618.72,29455.53,29537.12,163900],["2024-02-05",29537.12,29618.72,29210.74,29618.72,62000],["2024-02-06",29537.12,29618.72,29292.34,29618.72,50600],["2024-02-07",29373.93,29700.31,29292.34,29618.72,47700],["2024-02-15",29618.72,30353.06,29373.93,30108.28,159000],["2024-02-16",30189.88,30189.88,29863.5,29945.09,58800],["2024-02-19",29945.09,30516.25,29537.12,29863.5,99200],["2024-02-20",30108.28,30108.28,29537.12,29700.31,43700],["2024-02-21",29700.31,29863.5,29537.12,29618.72,75800],["2024-02-22",29618.72,29945.09,29373.93,29618.72,73600],["2024-02-23",29700.31,29781.9,28884.37,28884.37,133200],["2024-02-26",28802.77,29047.56,24967.84,28884.37,75400],["2024-02-27",28884.37,29292.34,28884.37,29129.15,37400],["2024-02-28",29129.15,29210.74,28965.96,29129.15,51500],["2024-02-29",29129.15,29129.15,28802.77,28965.96,64300],["2024-03-01",28802.77,29373.93,28639.58,28884.37,81600],["2024-03-04",29210.74,29292.34,28965.96,29210.74,132900],["2024-03-05",29047.56,29210.74,28884.37,29129.15,42000],["2024-03-06",29210.74,29210.74,28884.37,29047.56,72500],["2024-03-07",28965.96,28965.96,28639.58,28802.77,70600],["2024-03-08",28802.77,28802.77,28557.99,28721.18,72300],["2024-03-11",28557.99,28639.58,28150.02,28150.02,60800],["2024-03-12",28150.02,28476.4,27986.83,28231.61,57200],["2024-03-13",27905.24,28721.18,27905.24,28639.58,63500],["2024-03-14",28884.37,28884.37,28313.21,28313.21,37700],["2024-03-15",28557.99,28802.77,28068.42,28394.8,62400],["2024-03-18",28557.99,28557.99,27660.45,27986.83,98500],["2024-03-19",27986.83,27986.83,27660.45,27660.45,619000],["2024-03-20",27742.05,28068.42,27497.26,28068.42,46400],["2024-03-21",28394.8,28476.4,28068.42,28231.61,22800],["2024-03-22",28231.61,28557.99,28150.02,28231.61,23800],["2024-03-25",28231.61,28476.4,28068.42,28231.61,61700],["2024-03-26",28476.4,28476.4,28068.42,28150.02,25400],["2024-03-27",28150.02,28476.4,28068.42,28150.02,36900],["2024-03-28",28231.61,28231.61,27986.83,28231.61,612100],["2024-03-29",28394.8,28394.8,27986.83,27986.83,31700],["2024-04-01",27986.83,28068.42,27905.24,27986.83,55800],["2024-04-02",27823.64,28068.42,27742.05,28068.42,1372300],["2024-04-03",28068.42,28068.42,27742.05,27823.64,27400],["2024-04-04",27742.05,27742.05,27497.26,27497.26,87800],["2024-04-05",27578.86,27660.45,27415.67,27415.67,73500],["2024-04-08",27334.08,27497.26,27334.08,27415.67,27800],["2024-04-09",27415.67,27578.86,27334.08,27578.86,12800],["2024-04-10",27415.67,27578.86,27334.08,27415.67,16300],["2024-04-11",27334.08,27415.67,27252.48,27334.08,17300],["2024-04-12",27334.08,27497.26,27170.89,27334.08,38200],["2024-04-15",27252.48,27334.08,26110.16,26273.35,76200],["2024-04-16",26110.16,26518.13,25865.38,26436.54,63700],["2024-04-17",26354.95,26354.95,24478.28,25294.22,179700],["2024-04-19",25294.22,26518.13,25294.22,26028.57,54100],["2024-04-22",26354.95,27334.08,26354.95,26926.1,55900],["2024-04-23",27007.7,27007.7,26354.95,26518.13,14600],["2024-04-24",27252.48,28557.99,27252.48,27823.64,116500],["2024-04-25",27986.83,27986.83,27089.29,27334.08,60200],["2024-04-26",27089.29,27415.67,27089.29,27089.29,20200],["2024-05-02",27089.29,27578.86,27089.29,27415.67,30400],["2024-05-03",27334.08,27415.67,27089.29,27334.08,24300],["2024-05-06",27252.48,27252.48,26844.51,27089.29,31400],["2024-05-07",27089.29,27170.89,27007.7,27089.29,19200],["2024-05-08",27089.29,27742.05,27007.7,27415.67,34600],["2024-05-09",27742.05,28068.42,27742.05,27905.24,69400],["2024-05-10",27905.24,28965.96,27905.24,28721.18,170100],["2024-05-13",28965.96,29373.93,28557.99,28965.96,119800],["2024-05-14",29210.74,29210.74,28231.61,28394.8,43900],["2024-05-15",28557.99,28721.18,28150.02,28313.21,56200],["2024-05-16",28557.99,28721.18,28231.61,28231.61,40400],["2024-05-17",28394.8,28394.8,27742.05,28231.61,49600],["2024-05-20",28394.8,28557.99,28231.61,28394.8,50900],["2024-05-21",28721.18,28721.18,28150.02,28313.21,18300],["2024-05-22",28394.8,28557.99,28231.61,28313.21,50700],["2024-05-23",28231.61,28721.18,28231.61,28476.4,28700],["2024-05-24",28394.8,28394.8,27823.64,28313.21,109600],["2024-05-27",28068.42,28403.57,27984.64,28319.78,26000],["2024-05-28",28152.21,28319.78,27817.07,28236.0,26700],["2024-05-29",28319.78,28487.36,27900.85,28152.21,27500],["2024-05-30",28068.42,28068.42,27649.49,27900.85,61000],["2024-05-31",27817.07,27817.07,27481.92,27733.28,24300],["2024-06-03",27900.85,30163.08,27900.85,29744.15,255000],["2024-06-04",30079.3,30582.01,30079.3,30498.23,196500],["2024-06-05",30582.01,30917.16,30246.87,30330.66,92000],["2024-06-06",30582.01,31419.88,30582.01,31084.73,145100],["2024-06-07",31419.88,31419.88,30665.8,30833.37,38100],["2024-06-10",31084.73,31838.81,30749.59,31000.95,146900],["2024-06-11",31419.88,31419.88,30582.01,31084.73,145100],["2024-06-12",31000.95,31000.95,30246.87,30330.66,120800],["2024-06-13",30498.23,30498.23,29827.94,29911.72,85200],["2024-06-14",29995.51,30582.01,29660.37,29660.37,1372200],["2024-06-17",29744.15,29911.72,29492.79,29660.37,30600],["2024-06-18",29576.58,31000.95,29576.58,30498.23,102700],["2024-06-19",30833.37,31168.52,30330.66,30665.8,86400],["2024-06-20",30917.16,35274.05,30330.66,32090.17,363000],["2024-06-21",32676.67,33011.82,32006.38,32509.1,6097800],["2024-06-24",32676.67,32676.67,30414.44,30582.01,351300],["2024-06-25",30582.01,31084.73,29492.79,30079.3,131500],["2024-06-26",29995.51,30246.87,28990.07,29492.79,215700],["2024-06-27",29492.79,29492.79,28906.29,29241.43,133900],["2024-06-28",29073.86,29241.43,28738.72,28990.07,81800],["2024-07-01",29660.37,29660.37,28906.29,29157.65,547100],["2024-07-02",28906.29,29576.58,28906.29,29325.22,43400],["2024-07-03",29492.79,30163.08,29325.22,29660.37,570800],["2024-07-04",29492.79,29827.94,29325.22,29492.79,65700],["2024-07-05",29744.15,29744.15,29073.86,29325.22,93200],["2024-07-08",29325.22,29409.01,29073.86,29073.86,37900],["2024-07-09",29157.65,29325.22,28990.07,29241.43,98000],["2024-07-10",29325.22,30079.3,29241.43,29911.72,111900],["2024-07-11",29827.94,30163.08,29660.37,29660.37,749900],["2024-07-12",29995.51,29995.51,29241.43,29492.79,337900],["2024-07-15",29409.01,29827.94,29325.22,29409.01,67200],["2024-07-16",29409.01,29744.15,29241.43,29409.01,138000],["2024-07-17",29492.79,29492.79,28571.14,28654.93,798100],["2024-07-18",28906.29,28990.07,28236.0,28822.5,127300],["2024-07-19",28571.14,29660.37,28319.78,29492.79,794700],["2024-07-22",29492.79,29660.37,28906.29,28990.07,78500],["2024-07-23",29325.22,29827.94,28822.5,29157.65,116400],["2024-07-24",29157.65,29409.01,28990.07,29409.01,732500],["2024-07-25",29157.65,29409.01,28906.29,29241.43,29600],["2024-07-26",29241.43,29492.79,29241.43,29492.79,718200],["2024-07-29",29827.94,30246.87,29576.58,29744.15,87100],["2024-07-30",29744.15,29827.94,29409.01,29409.01,613900],["2024-07-31",29409.01,29911.72,29409.01,29409.01,54400],["2024-08-01",29492.79,29492.79,28571.14,28822.5,102700],["2024-08-02",28906.29,28906.29,28403.57,28906.29,47500],["2024-08-05",28822.5,28990.07,27565.71,27649.49,116800],["2024-08-06",28152.21,28319.78,27649.49,28236.0,633400],["2024-08-07",28068.42,28319.78,27984.64,28152.21,27300],["2024-08-08",28068.42,28906.29,28068.42,28822.5,42000],["2024-08-09",28654.93,29073.86,28654.93,28822.5,614900],["2024-08-12",28822.5,28906.29,28738.72,28906.29,20800],["2024-08-13",29325.22,29325.22,28822.5,28990.07,18900],["2024-08-14",29241.43,29241.43,28654.93,28822.5,726800],["2024-08-15",28487.36,28906.29,27230.56,28738.72,59300],["2024-08-16",29073.86,29325.22,28654.93,29325.22,526900],["2024-08-19",29325.22,29325.22,28906.29,29157.65,25200],["2024-08-20",29157.65,29409.01,29073.86,29325.22,38400],["2024-08-21",29409.01,31168.52,29409.01,30330.66,675000],["2024-08-22",30330.66,32006.38,30330.66,31000.95,280100],["2024-08-23",31503.66,31671.24,29911.72,30163.08,471100],["2024-08-26",30330.66,31084.73,29660.37,30079.3,177100],["2024-08-27",30498.23,30749.59,29660.37,29911.72,220800],["2024-08-28",29827.94,30079.3,29744.15,29911.72,446300],["2024-08-29",29995.51,30330.66,29744.15,30079.3,159800],["2024-08-30",30163.08,30749.59,30079.3,30414.44,600900],["2024-09-04",29995.51,30582.01,29995.51,30582.01,160900],["2024-09-05",30665.8,32592.89,30665.8,31922.6,619600],["2024-09-06",32006.38,32844.25,31838.81,32844.25,711300],["2024-09-09",32928.03,33346.96,32844.25,33095.61,272600],["2024-09-10",33095.61,33263.18,32257.74,32341.53,318500],["2024-09-11",32509.1,32760.46,31671.24,32090.17,227400],["2024-09-12",31000.95,32509.1,31000.95,32341.53,128200],["2024-09-13",32257.74,34184.83,32257.74,33933.47,437100],["2024-09-16",33933.47,33933.47,33430.75,33514.54,112100],["2024-09-17",33682.11,33933.47,33430.75,33765.9,104900],["2024-09-18",33682.11,34771.33,33263.18,33933.47,227100],["2024-09-19",33849.68,34352.4,33430.75,34101.04,163500],["2024-09-20",33849.68,34101.04,33682.11,33765.9,115700],["2024-09-23",33514.54,33849.68,33346.96,33430.75,173800],["2024-09-24",33514.54,33514.54,33179.39,33263.18,38800],["2024-09-25",33263.18,33346.96,32676.67,33011.82,222900],["2024-09-26",32844.25,33095.61,32676.67,33095.61,75300],["2024-09-27",33346.96,34101.04,32928.03,33598.32,56700],["2024-09-30",33598.32,33598.32,33011.82,33179.39,23400],["2024-10-01",33263.18,33263.18,33095.61,33095.61,65400],["2024-10-02",33179.39,33263.18,32676.67,32760.46,83400],["2024-10-03",33011.82,33095.61,32425.31,32509.1,121300],["2024-10-04",32341.53,32592.89,32006.38,32509.1,130900],["2024-10-07",32509.1,33179.39,32341.53,33179.39,54800],["2024-10-08",33514.54,33514.54,33011.82,33346.96,32100],["2024-10-09",33263.18,34603.76,33263.18,34436.19,158100],["2024-10-10",34771.33,34771.33,34268.61,34519.97,158200],["2024-10-11",34519.97,34519.97,34268.61,34352.4,58600],["2024-10-14",34352.4,34519.97,34268.61,34268.61,37700],["2024-10-15",34268.61,34436.19,33682.11,33849.68,101100],["2024-10-16",33765.9,34184.83,33514.54,34184.83,18700],["2024-10-17",33682.11,33765.9,32676.67,33095.61,63800],["2024-10-18",32760.46,33849.68,32760.46,33514.54,35900],["2024-10-21",33179.39,33179.39,32844.25,32844.25,40500],["2024-10-22",33514.54,33514.54,32676.67,33095.61,47200],["2024-10-23",33095.61,34519.97,33011.82,33933.47,55200],["2024-10-24",33598.32,33765.9,33179.39,33179.39,52000],["2024-10-25",33514.54,33514.54,33263.18,33346.96,30200],["2024-10-28",33430.75,34687.55,32928.03,34687.55,899200],["2024-10-29",35022.69,35190.26,34017.25,34352.4,71600],["2024-10-30",34268.61,34352.4,33095.61,33095.61,151600],["2024-10-31",33346.96,33346.96,32928.03,33179.39,68500],["2024-11-01",32928.03,33179.39,32760.46,33095.61,118700],["2024-11-04",33011.82,33011.82,32844.25,33011.82,36200],["2024-11-05",32928.03,33095.61,32844.25,33011.82,725800],["2024-11-06",33514.54,33514.54,32928.03,33095.61,105400],["2024-11-07",33179.39,33849.68,33179.39,33514.54,28300],["2024-11-08",33598.32,33682.11,33263.18,33682.11,29900],["2024-11-11",33430.75,33682.11,33095.61,33598.32,41400],["2024-11-12",33682.11,33765.9,33514.54,33598.32,37100],["2024-11-13",33095.61,34603.76,33095.61,34101.04,49900],["2024-11-14",34017.25,34268.61,33598.32,33765.9,41700],["2024-11-15",33514.54,33514.54,33095.61,33095.61,54300],["2024-11-18",33179.39,33179.39,32676.67,32928.03,80100],["2024-11-19",33095.61,33095.61,32257.74,32257.74,68700],["2024-11-20",32341.53,32509.1,32006.38,32341.53,14100],["2024-11-21",32341.53,32425.31,32173.96,32425.31,28000],["2024-11-22",32341.53,33011.82,32341.53,32676.67,31300],["2024-11-25",32425.31,33179.39,32425.31,33095.61,15600],["2024-11-26",33179.39,33430.75,33095.61,33179.39,14800],["2024-11-27",33598.32,33598.32,32928.03,33095.61,6600],["2024-11-28",33095.61,33095.61,32844.25,33095.61,10900],["2024-11-29",33011.82,33095.61,32928.03,33011.82,21200],["2024-12-02",32844.25,34771.33,32760.46,33933.47,61700],["2024-12-03",33933.47,33933.47,33514.54,33598.32,26700],["2024-12-04",33011.82,33765.9,33011.82,33514.54,10900],["2024-12-05",33514.54,33514.54,33011.82,33514.54,28400],["2024-12-06",33346.96,33933.47,33095.61,33849.68,54300],["2024-12-09",34184.83,34184.83,33682.11,33849.68,40700],["2024-12-10",34184.83,36530.85,34184.83,36447.06,591000],["2024-12-11",36698.42,36782.2,35860.55,36028.13,91200],["2024-12-12",36195.7,36447.06,35357.84,35441.62,102300],["2024-12-13",35609.2,35860.55,35274.05,35357.84,45700],["2024-12-16",35357.84,35609.2,35190.26,35609.2,44300],["2024-12-17",35357.84,36865.99,35357.84,35944.34,79000],["2024-12-18",35357.84,35860.55,35190.26,35441.62,43200],["2024-12-19",35525.41,35525.41,34436.19,34771.33,143000],["2024-12-20",34771.33,35609.2,34771.33,35525.41,77200],["2024-12-23",35525.41,36279.49,35441.62,35944.34,66600],["2024-12-24",36279.49,36279.49,35525.41,35609.2,43700],["2024-12-25",35692.98,37620.07,35357.84,37033.56,294300],["2024-12-26",36865.99,37284.92,36530.85,36782.2,65400],["2024-12-27",36447.06,36530.85,35609.2,35692.98,145100],["2024-12-30",35776.77,36530.85,35441.62,36028.13,164500],["2024-12-31",36028.13,36530.85,35944.34,36028.13,76400],["2025-01-02",36111.91,36530.85,36111.91,36447.06,121800],["2025-01-03",37768.62,37768.62,35572.77,35748.43,117000],["2025-01-06",35133.6,36011.94,34694.43,34870.09,103900],["2025-01-07",34782.26,34957.93,34167.42,34255.26,144000],["2025-01-08",34430.92,34694.43,34255.26,34518.76,26200],["2025-01-09",34430.92,34694.43,34255.26,34430.92,32300],["2025-01-10",34430.92,35221.43,34255.26,34343.09,61100],["2025-01-13",34430.92,35133.6,34430.92,34782.26,28900],["2025-01-14",34694.43,35133.6,34606.59,34870.09,35300],["2025-01-15",34870.09,36626.77,34694.43,36011.94,154000],["2025-01-16",36099.77,36187.6,35572.77,35748.43,31900],["2025-01-17",35660.6,36626.77,35572.77,35924.1,86500],["2025-01-20",36187.6,36451.11,36011.94,36275.44,58400],["2025-01-21",36363.27,37329.45,36275.44,36538.94,163800],["2025-01-22",36714.61,36890.28,36275.44,36363.27,37600],["2025-01-23",36363.27,36363.27,35309.26,35748.43,98400],["2025-01-24",35924.1,35924.1,35221.43,35572.77,91300],["2025-02-03",35572.77,35924.1,35484.93,35660.6,51800],["2025-02-04",35748.43,36802.44,35748.43,36187.6,86600],["2025-02-05",36099.77,37329.45,36099.77,36714.61,146700],["2025-02-06",36714.61,36802.44,36363.27,36802.44,63500],["2025-02-07",36714.61,39261.79,36714.61,38383.45,389400],["2025-02-10",38559.12,40052.3,38207.79,39700.96,225900],["2025-02-11",43829.16,43829.16,38646.96,39437.46,213200],["2025-02-12",39349.63,39437.46,38822.62,39086.13,97600],["2025-02-13",39086.13,40403.64,38822.62,39613.13,101700],["2025-02-14",39700.96,40491.47,39173.96,39173.96,161400],["2025-02-17",39525.3,41106.31,39086.13,39964.47,207200],["2025-02-18",39964.47,40140.13,39437.46,39876.63,85000],["2025-02-19",40140.13,40140.13,39086.13,39349.63,117300],["2025-02-20",39349.63,39613.13,39173.96,39261.79,66400],["2025-02-21",39349.63,39613.13,38559.12,39261.79,131700],["2025-02-24",39086.13,39525.3,38734.79,39086.13,66200],["2025-02-25",39086.13,40491.47,39086.13,39964.47,218100],["2025-02-26",39964.47,40227.97,39437.46,39525.3,47300],["2025-02-27",39525.3,39525.3,38822.62,39525.3,109300],["2025-02-28",39525.3,39525.3,38910.46,38998.29,47800],["2025-03-03",39086.13,39964.47,38998.29,39876.63,85900],["2025-03-04",39876.63,41896.81,39876.63,40754.97,238100],["2025-03-05",40754.97,41018.47,40140.13,40140.13,125500],["2025-03-06",40315.8,40315.8,39788.8,40140.13,69100],["2025-03-07",40052.3,40227.97,39613.13,39788.8,98900],["2025-03-10",40052.3,40842.81,39964.47,40227.97,122900],["2025-03-11",40052.3,40754.97,39613.13,40667.14,109800],["2025-03-12",40667.14,41106.31,40227.97,40930.64,115500],["2025-03-13",40579.3,41018.47,38822.62,38998.29,291700],["2025-03-14",39173.96,39349.63,37944.28,38383.45,239900],["2025-03-17",38471.29,38734.79,37768.62,38032.12,103700],["2025-03-18",38207.79,38471.29,37856.45,37944.28,45000],["2025-03-19",37944.28,38119.95,37856.45,38119.95,33700],["2025-03-20",38032.12,38383.45,38032.12,38295.62,24300],["2025-03-21",38383.45,38822.62,38383.45,38646.96,22800],["2025-03-24",38646.96,38822.62,38207.79,38383.45,29400],["2025-03-25",38295.62,38559.12,38119.95,38119.95,25900],["2025-03-26",38207.79,38207.79,36978.11,36978.11,176700],["2025-03-27",37329.45,37592.95,36890.28,37153.78,92000],["2025-03-28",37592.95,38032.12,37065.94,37065.94,28500],["2025-03-31",36890.28,37065.94,36714.61,36890.28,102300],["2025-04-01",36890.28,37329.45,36802.44,37065.94,27700],["2025-04-02",37065.94,37153.78,36626.77,37065.94,87500],["2025-04-03",36538.94,36538.94,34079.59,34430.92,315400],["2025-04-04",33552.58,34957.93,32937.75,34694.43,99400],["2025-04-08",33816.09,33816.09,32498.58,32498.58,120600],["2025-04-09",31795.9,33289.08,31795.9,32059.41,110400],["2025-04-10",33376.92,37153.78,33376.92,37153.78,182300],["2025-04-11",37065.94,37065.94,35133.6,36538.94,57200],["2025-04-14",36187.6,36538.94,35748.43,36363.27,55400],["2025-04-15",36626.77,36626.77,35309.26,36011.94,41600],["2025-04-16",36451.11,36714.61,35572.77,36275.44,18300],["2025-04-17",35572.77,36275.44,35572.77,35836.27,27700],["2025-04-18",36011.94,37153.78,36011.94,36538.94,53500],["2025-04-21",36802.44,36802.44,36363.27,36363.27,20900],["2025-04-22",36187.6,36363.27,34782.26,36011.94,77200],["2025-04-23",36363.27,37592.95,35836.27,37329.45,75000],["2025-04-24",37329.45,37417.28,36978.11,37329.45,57600],["2025-04-25",37241.61,37329.45,37153.78,37153.78,26900],["2025-04-28",37241.61,37417.28,37065.94,37065.94,54000],["2025-04-29",37329.45,37329.45,36890.28,37241.61,33300],["2025-05-05",36890.28,36978.11,36363.27,36978.11,26700],["2025-05-06",37241.61,37592.95,37241.61,37417.28,42500],["2025-05-07",37680.78,38295.62,37329.45,37329.45,40500],["2025-05-08",37768.62,37768.62,37241.61,37417.28,16600],["2025-05-09",37329.45,37329.45,37241.61,37329.45,48300],["2025-05-12",37680.78,38383.45,37241.61,37417.28,14000],["2025-05-13",37417.28,37768.62,37241.61,37505.11,37000],["2025-05-14",37505.11,38119.95,37505.11,37856.45,99600],["2025-05-15",37856.45,38295.62,37417.28,37417.28,33900],["2025-05-16",37680.78,37680.78,37241.61,37329.45,24700],["2025-05-19",37417.28,37680.78,37241.61,37241.61,35600],["2025-05-20",37241.61,37768.62,37241.61,37329.45,53300],["2025-05-21",37680.78,38119.95,37329.45,37944.28,144600],["2025-05-22",37856.45,38032.12,37505.11,37768.62,30300],["2025-05-23",37680.78,39261.79,37680.78,38910.46,166900],["2025-05-26",38910.46,39525.3,37768.62,38822.62,108700],["2025-05-27",39173.96,40052.3,39086.13,39349.63,103600],["2025-05-28",39613.13,39700.96,38822.62,39173.96,70400],["2025-05-29",39173.96,39700.96,38559.12,39613.13,85800],["2025-05-30",39525.3,40667.14,38998.29,40227.97,187300],["2025-06-02",40227.97,41808.98,40140.13,41281.98,141500],["2025-06-03",41281.98,41369.81,40403.64,40842.81,97800],["2025-06-04",40667.14,41808.98,40667.14,41281.98,170600],["2025-06-05",41369.81,41721.15,40930.64,41281.98,73800],["2025-06-06",41281.98,41281.98,40491.47,40491.47,102300],["2025-06-09",40491.47,42599.49,40491.47,41808.98,169500],["2025-06-10",41457.64,42599.49,41194.14,42335.98,73600],["2025-06-11",42160.32,43477.83,41896.81,42862.99,144400],["2025-06-12",42335.98,43214.32,41984.65,42072.48,73900],["2025-06-13",43038.66,43038.66,40930.64,41721.15,151100],["2025-06-16",41457.64,42950.82,41369.81,42599.49,44300],["2025-06-17",42160.32,42423.82,41633.31,41984.65,45700],["2025-06-18",42160.32,42160.32,41457.64,41545.48,52600],["2025-06-19",41545.48,42160.32,41545.48,41896.81,14300],["2025-06-20",41896.81,41896.81,40491.47,40930.64,170000],["2025-06-23",40403.64,40930.64,39613.13,40842.81,110100],["2025-06-24",40842.81,40842.81,40403.64,40491.47,37400],["2025-06-25",40579.3,40842.81,40403.64,40579.3,40200],["2025-06-26",40579.3,41721.15,40579.3,40754.97,48400],["2025-06-27",40930.64,40930.64,40140.13,40140.13,42600],["2025-06-30",40403.64,41018.47,40403.64,40491.47,55500],["2025-07-01",40579.3,41018.47,39964.47,39964.47,65500],["2025-07-02",40227.97,40667.14,39700.96,40403.64,85200],["2025-07-03",40491.47,41369.81,40403.64,40667.14,154900],["2025-07-04",41194.14,41194.14,40754.97,41018.47,64900],["2025-07-07",40930.64,41281.98,40667.14,40930.64,73500],["2025-07-08",40930.64,41457.64,40754.97,41106.31,109600],["2025-07-09",41194.14,41281.98,40754.97,41018.47,77000],["2025-07-10",40930.64,41194.14,40842.81,41106.31,39700],["2025-07-11",41106.31,41194.14,40842.81,40930.64,61100],["2025-07-14",40930.64,41106.31,40403.64,40491.47,63500],["2025-07-15",40842.81,40842.81,40315.8,40315.8,111600],["2025-07-16",41311.58,41311.58,40494.43,40766.81,51000],["2025-07-17",40585.23,41311.58,39495.69,40948.4,87200],["2025-07-18",41039.2,44580.19,40857.61,44489.4,497800],["2025-07-21",44580.19,44943.37,43581.45,44217.01,131400],["2025-07-22",44489.4,44489.4,43218.27,43672.24,81100],["2025-07-23",43127.48,44035.42,43127.48,43944.63,165800],["2025-07-24",43763.04,43944.63,43218.27,43581.45,51700],["2025-07-25",43944.63,43944.63,43309.07,43399.86,40900],["2025-07-28",43399.86,43581.45,43127.48,43490.66,76900],["2025-07-29",43581.45,43581.45,41402.38,41402.38,144900],["2025-07-30",42219.53,42401.12,40766.81,42219.53,110900],["2025-07-31",42310.32,42310.32,41402.38,41674.76,42600],["2025-08-01",41947.15,42401.12,41674.76,41856.35,32000],["2025-08-04",41947.15,43218.27,41947.15,43036.68,91200],["2025-08-05",42945.89,42945.89,41583.97,42219.53,60200],["2025-08-06",42401.12,42491.91,41856.35,42310.32,23500],["2025-08-07",42219.53,42945.89,42037.94,42945.89,95100],["2025-08-08",42945.89,43127.48,42401.12,42491.91,40600],["2025-08-11",42764.3,43581.45,42764.3,43218.27,61900],["2025-08-12",43581.45,44035.42,42582.71,43581.45,139500],["2025-08-13",44035.42,44943.37,43490.66,43944.63,114300],["2025-08-14",44035.42,44670.99,43218.27,43581.45,79900],["2025-08-15",43944.63,43944.63,42219.53,42673.5,123800],["2025-08-18",42764.3,43581.45,42491.91,42673.5,61600],["2025-08-19",42764.3,42855.09,42219.53,42673.5,108200],["2025-08-20",42310.32,42673.5,41765.56,42582.71,115000],["2025-08-21",42219.53,42764.3,42037.94,42128.74,57600],["2025-08-22",42401.12,42401.12,40857.61,41129.99,97800],["2025-08-25",41765.56,41765.56,41039.2,41311.58,27700],["2025-08-26",41129.99,41765.56,40948.4,41402.38,40100],["2025-08-27",41311.58,41765.56,41311.58,41311.58,25500],["2025-08-28",41493.17,41765.56,41129.99,41765.56,33700],["2025-08-29",41765.56,41856.35,41583.97,41674.76,13400],["2025-09-03",41674.76,41674.76,41220.79,41402.38,63700],["2025-09-04",41765.56,42219.53,41674.76,41765.56,50600],["2025-09-05",42037.94,42037.94,41402.38,41402.38,32200],["2025-09-08",41674.76,41674.76,40857.61,40857.61,94400],["2025-09-09",40857.61,41039.2,40857.61,41039.2,14900],["2025-09-10",41493.17,41674.76,41129.99,41402.38,20000],["2025-09-11",41402.38,42855.09,41129.99,42582.71,79300],["2025-09-12",42582.71,44580.19,42582.71,43581.45,125400],["2025-09-15",44035.42,45215.75,43853.83,44217.01,122300],["2025-09-16",44489.4,44943.37,43218.27,43490.66,100100],["2025-09-17",43763.04,43853.83,42945.89,43218.27,45600],["2025-09-18",43309.07,43399.86,42582.71,43036.68,42000],["2025-09-19",42945.89,43309.07,42673.5,42673.5,67200],["2025-09-22",42673.5,43127.48,41765.56,42310.32,77900],["2025-09-23",42401.12,42401.12,42128.74,42310.32,27600],["2025-09-24",42491.91,42945.89,42219.53,42310.32,52300],["2025-09-25",42491.91,43127.48,42219.53,42401.12,95700],["2025-09-26",42491.91,42491.91,41856.35,42219.53,36800],["2025-09-29",42219.53,42401.12,42128.74,42128.74,26600],["2025-09-30",42037.94,42037.94,41674.76,41765.56,61600],["2025-10-01",41765.56,42037.94,41674.76,41856.35,65500],["2025-10-02",42128.74,42219.53,41674.76,41765.56,28200],["2025-10-03",41947.15,42491.91,41856.35,42128.74,41100],["2025-10-06",42219.53,42491.91,41856.35,41947.15,24900],["2025-10-07",42037.94,42491.91,42037.94,42310.32,13300],["2025-10-08",42401.12,42673.5,42128.74,42401.12,43300],["2025-10-09",42491.91,43309.07,42401.12,43127.48,25700],["2025-10-10",43127.48,44489.4,42855.09,43853.83,101900],["2025-10-13",43581.45,43853.83,42673.5,43763.04,37100],["2025-10-14",43944.63,44126.22,43581.45,43763.04,63000],["2025-10-15",43763.04,44035.42,43581.45,43581.45,26100],["2025-10-16",43763.04,43853.83,43490.66,43763.04,16500],["2025-10-17",43763.04,43853.83,43581.45,43672.24,26300],["2025-10-20",43853.83,44489.4,41311.58,41311.58,214000],["2025-10-21",42673.5,42673.5,41311.58,41493.17,59800],["2025-10-22",41583.97,41674.76,41039.2,41674.76,51400],["2025-10-23",42128.74,42673.5,41493.17,41674.76,41800],["2025-10-24",41674.76,42128.74,41311.58,41765.56,53400],["2025-10-27",41765.56,41765.56,41311.58,41311.58,21800],["2025-10-28",41402.38,42128.74,41220.79,42128.74,24700],["2025-10-29",41856.35,42945.89,41856.35,42673.5,92000],["2025-10-30",42673.5,43036.68,42491.91,43036.68,46400],["2025-10-31",43036.68,44489.4,42764.3,44126.22,158500],["2025-11-03",44126.22,44217.01,43218.27,43309.07,39200],["2025-11-04",43581.45,43581.45,42401.12,42764.3,46600],["2025-11-05",42673.5,43399.86,42673.5,42764.3,12800],["2025-11-06",42764.3,42945.89,42764.3,42945.89,20700],["2025-11-07",42855.09,42855.09,42310.32,42582.71,42400],["2025-11-10",42310.32,42310.32,41493.17,41765.56,28300],["2025-11-11",42310.32,42310.32,41856.35,42037.94,7600],["2025-11-12",41947.15,43581.45,41856.35,43127.48,60500],["2025-11-13",43127.48,43309.07,42855.09,42945.89,15400],["2025-11-14",42945.89,42945.89,42673.5,42764.3,29000],["2025-11-17",43127.48,43853.83,42855.09,43309.07,26900],["2025-11-18",43309.07,43581.45,43127.48,43127.48,30000],["2025-11-19",43127.48,43309.07,42945.89,42945.89,20200],["2025-11-20",43036.68,43036.68,42764.3,42764.3,16500],["2025-11-21",42764.3,42945.89,42764.3,42855.09,12800],["2025-11-24",43036.68,44489.4,42945.89,43763.04,68400],["2025-11-25",43672.24,43763.04,43036.68,43218.27,22700],["2025-11-26",43581.45,43581.45,43309.07,43490.66,25500],["2025-11-27",43581.45,45124.96,43581.45,44217.01,95600],["2025-11-28",44489.4,44670.99,44126.22,44307.81,22100],["2025-12-01",44307.81,45397.34,44217.01,44489.4,96600],["2025-12-02",44580.19,44580.19,43672.24,44035.42,24700],["2025-12-03",44035.42,44217.01,43672.24,43853.83,28000],["2025-12-04",43944.63,44489.4,43581.45,43944.63,32200],["2025-12-05",43944.63,44217.01,43944.63,43944.63,26500],["2025-12-08",44035.42,44307.81,43853.83,44217.01,33500],["2025-12-09",44307.81,44852.58,44126.22,44670.99,73100],["2025-12-10",44670.99,46214.5,44670.99,45488.14,128300],["2025-12-11",46123.7,46123.7,45034.17,45034.17,31100],["2025-12-12",45488.14,46032.91,44489.4,44670.99,57500],["2025-12-15",44580.19,45215.75,44307.81,44943.37,34600],["2025-12-16",44761.78,47758.01,44761.78,47485.62,252000],["2025-12-17",47485.62,47576.42,46668.47,47213.24,79200],["2025-12-18",47213.24,47213.24,46759.26,47122.44,59600],["2025-12-19",46759.26,47939.6,46759.26,47394.83,64700],["2025-12-22",47213.24,48847.54,47213.24,48030.39,99200],["2025-12-23",48302.77,48484.36,47667.21,48393.57,85300],["2025-12-24",48484.36,49755.49,48030.39,49664.69,196400],["2025-12-25",49210.72,50300.26,49029.13,49937.08,226500],["2025-12-26",49210.72,50027.87,47667.21,48665.95,396600],["2025-12-29",49034.48,50957.4,47303.85,48553.75,241600],["2025-12-30",48842.19,48842.19,47111.56,47303.85,379600],["2025-12-31",47592.29,47688.44,46150.1,46246.25,136900],["2026-01-05",46246.25,46630.83,45765.52,46534.69,40000],["2026-01-06",46534.69,46823.12,45957.81,46342.39,26700],["2026-01-07",46630.83,46630.83,46053.96,46342.39,51400],["2026-01-08",46150.1,47111.56,46150.1,46823.12,214400],["2026-01-09",46726.98,47015.42,46534.69,46726.98,122200],["2026-01-12",46919.27,47015.42,46150.1,46630.83,45000],["2026-01-13",46438.54,47784.58,46246.25,47496.15,25000],["2026-01-14",47400.0,47400.0,46534.69,46534.69,51300],["2026-01-15",46919.27,47303.85,46342.39,47207.71,26700],["2026-01-16",47592.29,47784.58,46919.27,47400.0,35800],["2026-01-19",47592.29,47784.58,47111.56,47111.56,39200],["2026-01-20",47111.56,49995.94,47111.56,48842.19,97800],["2026-01-21",49034.48,49034.48,47784.58,47784.58,65000],["2026-01-22",49034.48,49034.48,47303.85,47592.29,45200],["2026-01-23",48073.02,48073.02,47303.85,47303.85,21000],["2026-01-26",47592.29,47688.44,46919.27,46919.27,60300],["2026-01-27",46919.27,47303.85,46630.83,47111.56,45600],["2026-01-28",47207.71,47976.88,46438.54,46438.54,95600],["2026-01-29",46726.98,46726.98,46150.1,46630.83,69300],["2026-01-30",46630.83,47207.71,46630.83,47015.42,26700],["2026-02-02",47111.56,47784.58,46919.27,47015.42,21400],["2026-02-03",47303.85,47303.85,46726.98,46919.27,22400],["2026-02-04",47207.71,47592.29,46823.12,47592.29,22200],["2026-02-05",47688.44,48073.02,47400.0,47400.0,19500],["2026-02-06",46823.12,47015.42,46726.98,47015.42,11300],["2026-02-09",46919.27,47592.29,46823.12,46823.12,7600],["2026-02-10",47111.56,47111.56,46630.83,46919.27,23200],["2026-02-11",46726.98,46823.12,46150.1,46630.83,17700],["2026-02-12",46438.54,46823.12,46438.54,46630.83,10800],["2026-02-13",46630.83,46919.27,46630.83,46919.27,6400],["2026-02-23",47111.56,47303.85,46919.27,47111.56,29800],["2026-02-24",47303.85,47303.85,46919.27,46919.27,8500],["2026-02-25",47015.42,47303.85,46726.98,47015.42,24100],["2026-02-26",47111.56,47303.85,47111.56,47111.56,8400],["2026-02-27",47111.56,48553.75,47111.56,47688.44,54300],["2026-03-02",47592.29,47976.88,46438.54,47976.88,31500],["2026-03-03",47207.71,47976.88,47207.71,47592.29,29800],["2026-03-04",47976.88,48073.02,46630.83,47400.0,17100],["2026-03-05",47688.44,47688.44,46438.54,46630.83,40000],["2026-03-06",46823.12,46823.12,46053.96,46630.83,71000],["2026-03-09",46150.1,46150.1,41823.53,42304.26,177200],["2026-03-10",43265.72,44227.18,43265.72,44131.03,35400],["2026-03-11",44707.91,44707.91,44034.89,44611.76,10400],["2026-03-12",44707.91,44707.91,43746.45,44611.76,13700],["2026-03-13",44227.18,45188.64,44131.03,44515.62,11900],["2026-03-16",44419.47,44419.47,44034.89,44034.89,11000],["2026-03-17",43938.74,44419.47,43938.74,44131.03,7400],["2026-03-18",44227.18,44515.62,43938.74,44419.47,7200],["2026-03-19",43938.74,44227.18,43458.01,43650.3,12700],["2026-03-20",43746.45,43746.45,43265.72,43265.72,24800],["2026-03-23",43169.57,43169.57,42304.26,42592.7,53000],["2026-03-24",43458.01,44131.03,42784.99,43265.72,31600],["2026-03-25",43361.87,43746.45,43265.72,43650.3,27000],["2026-03-26",43458.01,43650.3,43265.72,43265.72,32800],["2026-03-27",43554.16,44227.18,43554.16,44034.89,40800],["2026-03-30",44034.89,44034.89,43361.87,43361.87,45000],["2026-03-31",43554.16,43746.45,43361.87,43554.16,13000],["2026-04-01",43554.16,44611.76,43265.72,44323.33,35000],["2026-04-02",44034.89,44034.89,43361.87,43458.01,20200],["2026-04-03",43938.74,44034.89,43361.87,43458.01,12300],["2026-04-06",43650.3,44131.03,43554.16,43554.16,6600],["2026-04-07",43554.16,43938.74,43265.72,43265.72,18500],["2026-04-08",43842.6,44227.18,43842.6,44227.18,34300],["2026-04-09",44227.18,45188.64,44227.18,44804.06,34500],["2026-04-10",44900.2,44900.2,44227.18,44804.06,5800],["2026-04-13",44515.62,44900.2,44227.18,44804.06,18500],["2026-04-14",44707.91,45477.08,44707.91,45477.08,32000],["2026-04-15",45669.37,45669.37,45188.64,45284.79,9400],["2026-04-16",45284.79,45669.37,45284.79,45573.23,12100],["2026-04-17",45765.52,45957.81,45284.79,45284.79,12000],["2026-04-20",45188.64,45765.52,44707.91,44707.91,19100],["2026-04-21",45188.64,45380.93,44804.06,45380.93,23000],["2026-04-22",45380.93,45380.93,44131.03,44131.03,37800],["2026-04-23",44323.33,44707.91,44227.18,44707.91,30800],["2026-04-24",44419.47,44996.35,44419.47,44707.91,4800],["2026-04-28",44515.62,44611.76,44034.89,44227.18,19700],["2026-04-29",44131.03,44707.91,44131.03,44323.33,14100],["2026-05-04",44227.18,44227.18,44131.03,44227.18,1800],["2026-05-05",44034.89,44323.33,43842.6,43842.6,13900],["2026-05-06",44131.03,44419.47,44131.03,44419.47,5600],["2026-05-07",44227.18,44227.18,44034.89,44131.03,31400],["2026-05-08",44323.33,44323.33,44034.89,44323.33,26800],["2026-05-11",44227.18,44227.18,44034.89,44227.18,14200],["2026-05-12",44227.18,44227.18,42304.26,44034.89,13500],["2026-05-13",43938.74,44131.03,43842.6,43938.74,19700],["2026-05-14",43938.74,44131.03,43938.74,44034.89,37700],["2026-05-15",44034.89,45092.49,43938.74,44419.47,7000],["2026-05-18",44323.33,44323.33,44034.89,44034.89,8200],["2026-05-19",44227.18,44227.18,43746.45,43746.45,48300],["2026-05-20",43842.6,43842.6,43554.16,43842.6,19800],["2026-05-21",43746.45,43938.74,43746.45,43746.45,27000],["2026-05-22",43938.74,44419.47,43842.6,44323.33,14400],["2026-05-25",43842.6,44707.91,43842.6,44227.18,17000],["2026-05-26",44227.18,44515.62,44131.03,44323.33,16200],["2026-05-27",44227.18,44515.62,44227.18,44323.33,27600],["2026-05-28",44707.91,44707.91,44034.89,44034.89,35700],["2026-05-29",44227.18,45188.64,44034.89,45188.64,55300],["2026-06-01",45669.37,47784.58,45669.37,47015.42,106800],["2026-06-02",47015.42,47111.56,46150.1,46342.39,62100],["2026-06-03",46726.98,46726.98,45765.52,45765.52,19000],["2026-06-04",45957.81,46342.39,45765.52,45861.66,13300],["2026-06-05",45573.23,46246.25,45573.23,45669.37,9100],["2026-06-08",46150.1,46150.1,45188.64,45573.23,36100],["2026-06-09",45188.64,45573.23,45188.64,45573.23,10900],["2026-06-10",45188.64,46150.1,45188.64,46150.1,37900],["2026-06-11",46150.1,46246.25,46053.96,46150.1,15700],["2026-06-12",46342.39,46342.39,45957.81,46150.1,8000],["2026-06-15",46342.39,46342.39,45284.79,45957.81,18700],["2026-06-16",45957.81,46438.54,45957.81,45957.81,5400],["2026-06-17",46438.54,47592.29,46438.54,46726.98,37400],["2026-06-18",46534.69,47015.42,46534.69,46534.69,6600],["2026-06-19",46630.83,47015.42,46630.83,46726.98,11600],["2026-06-22",46342.39,46726.98,46246.25,46246.25,7400],["2026-06-23",46630.83,46630.83,46342.39,46342.39,19900],["2026-06-24",46150.1,46630.83,46150.1,46630.83,16900],["2026-06-25",46823.12,47015.42,46534.69,46726.98,26200],["2026-06-26",46726.98,47111.56,46534.69,46919.27,44300],["2026-06-29",47015.42,47592.29,47015.42,47496.15,15600],["2026-06-30",47303.85,47688.44,47303.85,47400.0,6300],["2026-07-01",47400.0,47784.58,47303.85,47496.15,23300],["2026-07-02",47688.44,48073.02,47496.15,47592.29,93100],["2026-07-03",47784.58,48169.17,47592.29,48073.02,165700],["2026-07-06",47784.58,48073.02,47400.0,47400.0,22200],["2026-07-07",47400.0,48073.02,47400.0,47688.44,24500],["2026-07-08",47880.73,47976.88,47784.58,47784.58,5900],["2026-07-09",47880.73,48169.17,47688.44,48169.17,30300],["2026-07-10",48073.02,48265.31,47976.88,48073.02,11100],["2026-07-13",48265.31,48265.31,47207.71,47688.44,41300],["2026-07-14",47688.44,48265.31,47592.29,48073.02,60900],["2026-07-15",48073.02,48073.02,47303.85,47880.73,19500],["2026-07-16",48000.0,48000.0,47200.0,47900.0,21100],["2026-07-17",48000.0,48000.0,47400.0,47700.0,5900],["2026-07-20",48000.0,50000.0,47400.0,48000.0,19400],["2026-07-21",48200.0,48900.0,48200.0,48300.0,26300],["2026-07-22",48500.0,48700.0,47700.0,48200.0,28500],["2026-07-23",48500.0,48500.0,47700.0,48000.0,31900],["2026-07-24",48200.0,48200.0,46600.0,47500.0,75700],["2026-07-27",46500.0,47500.0,46500.0,47100.0,19700],["2026-07-28",47100.0,47200.0,47000.0,47100.0,16400],["2026-07-29",47000.0,47400.0,47000.0,47400.0,8300],["2026-07-30",47000.0,47600.0,47000.0,47600.0,21900],["2026-07-31",47500.0,48200.0,47200.0,48000.0,44400],["2026-08-03",47900.0,48200.0,47900.0,48000.0,6800],["2026-08-04",48300.0,48700.0,48300.0,48600.0,90800],["2026-08-05",48500.0,48700.0,48500.0,48600.0,25100],["2026-08-06",48600.0,48600.0,48100.0,48100.0,18500],["2026-08-07",48200.0,48300.0,48200.0,48300.0,10400],["2026-08-10",48100.0,48300.0,48100.0,48200.0,71100],["2026-08-11",48300.0,48400.0,48200.0,48200.0,11000],["2026-08-12",48300.0,48500.0,48300.0,48400.0,21500],["2026-08-13",48500.0,49900.0,48300.0,48400.0,25700],["2026-08-14",48400.0,48500.0,48200.0,48200.0,25200],["2026-08-17",48200.0,48500.0,48200.0,48300.0,8500],["2026-08-18",48300.0,48500.0,48300.0,48500.0,89500],["2026-08-19",48500.0,48600.0,48500.0,48500.0,7500],["2026-08-20",48500.0,48600.0,48300.0,48600.0,73500],["2026-08-21",48500.0,48600.0,47700.0,48500.0,33400],["2026-08-24",48400.0,48400.0,48300.0,48300.0,1700],["2026-08-25",48300.0,48300.0,47800.0,48000.0,16000],["2026-08-26",47800.0,48000.0,47700.0,48000.0,7100],["2026-08-27",47900.0,48100.0,47900.0,47900.0,50900],["2026-08-28",47800.0,48300.0,47500.0,48000.0,19200],["2026-09-03",48000.0,48200.0,47600.0,47800.0,12900],["2026-09-04",47800.0,48000.0,47700.0,47700.0,13100],["2026-09-07",47700.0,47900.0,47500.0,47900.0,19300],["2026-09-08",47800.0,47900.0,47600.0,47800.0,10100],["2026-09-09",47600.0,47800.0,47600.0,47800.0,4700],["2026-09-10",47800.0,47800.0,47500.0,47700.0,10700],["2026-09-11",47600.0,47700.0,47500.0,47500.0,4300],["2026-09-14",47700.0,47700.0,47400.0,47700.0,11900],["2026-09-15",47800.0,47800.0,47400.0,47600.0,2700],["2026-09-16",47800.0,47800.0,47600.0,47700.0,2400],["2026-09-17",47700.0,47700.0,47500.0,47500.0,7800],["2026-09-18",47500.0,47500.0,47400.0,47400.0,13400],["2026-09-21",47400.0,47500.0,47200.0,47400.0,11600],["2026-09-22",47400.0,47400.0,47000.0,47200.0,13600],["2026-09-23",47100.0,47100.0,47000.0,47100.0,13400],["2026-09-24",47000.0,47900.0,47000.0,47900.0,22600],["2026-09-25",47600.0,47800.0,47600.0,47600.0,3900],["2026-09-28",47700.0,47800.0,47500.0,47800.0,13800],["2026-09-29",47800.0,47800.0,47500.0,47800.0,15800],["2026-09-30",47700.0,48400.0,47700.0,48200.0,9200],["2026-10-01",48100.0,48200.0,48000.0,48000.0,19600],["2026-10-02",48000.0,48100.0,48000.0,48100.0,37900],["2026-10-05",48000.0,49400.0,48000.0,49400.0,18300],["2026-10-06",49400.0,49400.0,48700.0,48800.0,9600],["2026-10-07",48700.0,49000.0,48600.0,48600.0,6700],["2026-10-08",48700.0,48800.0,48300.0,48400.0,9500],["2026-10-09",48600.0,48600.0,48000.0,48400.0,15200],["2026-10-12",48600.0,49400.0,48600.0,48600.0,9900]]}