{"sym":"VPD","index":false,"bars":[["2016-04-12",5782.04,6485.95,5631.21,5631.21,30900],["2016-04-13",5631.21,5882.6,5631.21,5782.04,96000],["2016-04-14",5782.04,5782.04,5681.49,5731.77,20100],["2016-04-15",5681.49,5782.04,5530.65,5731.77,51630],["2016-04-19",5731.77,5731.77,5631.21,5631.21,56100],["2016-04-20",5631.21,5932.88,5580.93,5782.04,85130],["2016-04-21",5681.49,5681.49,5631.21,5631.21,4609],["2016-04-22",5631.21,5631.21,5580.93,5580.93,16500],["2016-04-25",5631.21,5631.21,5580.93,5631.21,44200],["2016-04-26",5631.21,5631.21,5580.93,5631.21,17800],["2016-04-27",5631.21,5631.21,5580.93,5631.21,35900],["2016-04-28",5631.21,5631.21,5631.21,5631.21,10300],["2016-04-29",5580.93,5681.49,5580.93,5681.49,32700],["2016-05-04",5580.93,5681.49,5580.93,5681.49,43500],["2016-05-05",5681.49,5681.49,5631.21,5631.21,35700],["2016-05-06",5681.49,5731.77,5631.21,5631.21,30350],["2016-05-09",5681.49,5681.49,5631.21,5681.49,35700],["2016-05-10",5631.21,5631.21,5631.21,5631.21,142],["2016-05-11",5631.21,5681.49,5631.21,5681.49,41920],["2016-05-12",5631.21,5631.21,5631.21,5631.21,38159],["2016-05-13",5631.21,5631.21,5631.21,5631.21,26600],["2016-05-16",5530.65,5631.21,5530.65,5530.65,305757],["2016-05-17",5530.65,5530.65,5530.65,5530.65,105733],["2016-05-18",5530.65,5530.65,5530.65,5530.65,256600],["2016-05-19",5530.65,5530.65,5530.65,5530.65,72100],["2016-05-20",5530.65,5631.21,5530.65,5631.21,14200],["2016-05-23",5580.93,5580.93,5580.93,5580.93,388],["2016-05-24",5580.93,5681.49,5580.93,5681.49,25000],["2016-05-25",5631.21,5681.49,5631.21,5631.21,55100],["2016-05-26",5631.21,5782.04,5530.65,5782.04,43520],["2016-05-27",5681.49,5681.49,5681.49,5681.49,31],["2016-05-30",5580.93,5681.49,5580.93,5681.49,31000],["2016-05-31",5631.21,5631.21,5631.21,5631.21,17022],["2016-06-01",5631.21,5631.21,5580.93,5631.21,39998],["2016-06-02",5631.21,5631.21,5631.21,5631.21,8400],["2016-06-03",5631.21,5782.04,5631.21,5681.49,36226],["2016-06-06",5631.21,5782.04,5631.21,5782.04,80500],["2016-06-07",5681.49,5681.49,5681.49,5681.49,24064],["2016-06-08",5681.49,5832.32,5681.49,5782.04,58400],["2016-06-09",5782.04,5882.6,5782.04,5882.6,65135],["2016-06-10",5882.6,5882.6,5882.6,5882.6,65],["2016-06-13",5832.32,5832.32,5832.32,5832.32,52375],["2016-06-14",5731.77,5832.32,5731.77,5731.77,8100],["2016-06-15",5731.77,5782.04,5731.77,5782.04,7000],["2016-06-16",5681.49,5782.04,5681.49,5782.04,43222],["2016-06-17",5631.21,5631.21,5580.93,5580.93,3587],["2016-06-20",5631.21,5681.49,5631.21,5681.49,3462],["2016-06-21",5681.49,5731.77,5681.49,5731.77,3118],["2016-06-22",5731.77,5731.77,5681.49,5681.49,2400],["2016-06-23",5681.49,5681.49,5681.49,5681.49,100],["2016-06-24",5681.49,5681.49,5631.21,5631.21,13931],["2016-06-27",5631.21,5631.21,5631.21,5631.21,3542],["2016-06-28",5631.21,5631.21,5631.21,5631.21,126],["2016-06-29",5631.21,5631.21,5631.21,5631.21,3814],["2016-06-30",5631.21,5631.21,5631.21,5631.21,347314],["2016-07-01",5631.21,5631.21,5631.21,5631.21,120226],["2016-07-04",5631.21,5631.21,5631.21,5631.21,4689],["2016-07-05",5530.65,5530.65,5530.65,5530.65,3976],["2016-07-06",5530.65,5631.21,5530.65,5631.21,23775],["2016-07-07",5580.93,5580.93,5580.93,5580.93,0],["2016-07-08",5027.86,5027.86,5027.86,5027.86,80154],["2016-07-11",5530.65,5530.65,5530.65,5530.65,8611],["2016-07-12",5530.65,5530.65,5530.65,5530.65,600],["2016-07-13",5279.26,5279.26,5027.86,5279.26,9400],["2016-07-14",5530.65,5530.65,5530.65,5530.65,3209],["2016-07-15",5530.65,5782.04,5530.65,5631.21,134600],["2016-07-18",5631.21,5631.21,5580.93,5580.93,15456],["2016-07-19",5631.21,5782.04,5631.21,5782.04,17000],["2016-07-20",5631.21,5631.21,5631.21,5631.21,2391],["2016-07-21",5580.93,5631.21,5580.93,5631.21,4804],["2016-07-22",5580.93,5731.77,5580.93,5731.77,200],["2016-07-25",5580.93,5580.93,5580.93,5580.93,1385],["2016-07-26",5782.04,5782.04,5782.04,5782.04,10000],["2016-07-27",5530.65,5782.04,5530.65,5782.04,36530],["2016-07-28",5530.65,5681.49,5530.65,5631.21,8620],["2016-07-29",5631.21,5631.21,5631.21,5631.21,17],["2016-08-01",5631.21,5631.21,5631.21,5631.21,0],["2016-08-02",5530.65,5530.65,5530.65,5530.65,5200],["2016-08-03",5530.65,5782.04,5530.65,5731.77,274200],["2016-08-04",5731.77,5731.77,5731.77,5731.77,24408],["2016-08-05",5731.77,5731.77,5731.77,5731.77,10500],["2016-08-08",5681.49,5681.49,5681.49,5681.49,26639],["2016-08-09",5681.49,5681.49,5681.49,5681.49,0],["2016-08-10",5681.49,5681.49,5681.49,5681.49,5200],["2016-08-11",5631.21,5631.21,5631.21,5631.21,8913],["2016-08-12",5580.93,5580.93,5580.93,5580.93,13746],["2016-08-15",5631.21,5681.49,5580.93,5681.49,8629],["2016-08-16",5580.93,5631.21,5580.93,5631.21,13601],["2016-08-17",5580.93,5681.49,5580.93,5681.49,50246],["2016-08-18",5580.93,5731.77,5580.93,5731.77,18721],["2016-08-19",5681.49,5731.77,5681.49,5681.49,23355],["2016-08-22",5681.49,5731.77,5681.49,5731.77,10000],["2016-08-23",5681.49,5681.49,5681.49,5681.49,1600],["2016-08-24",5631.21,5631.21,5631.21,5631.21,2200],["2016-08-25",5631.21,5631.21,5631.21,5631.21,2700],["2016-08-26",5631.21,5631.21,5631.21,5631.21,0],["2016-08-29",5631.21,5631.21,5631.21,5631.21,6300],["2016-08-30",5681.49,5782.04,5681.49,5731.77,46800],["2016-08-31",5731.77,5731.77,5731.77,5731.77,1600],["2016-09-01",5731.77,5731.77,5731.77,5731.77,4200],["2016-09-05",5731.77,5731.77,5731.77,5731.77,21600],["2016-09-06",5731.77,5731.77,5731.77,5731.77,0],["2016-09-07",5681.49,5681.49,5681.49,5681.49,10000],["2016-09-08",5731.77,5731.77,5681.49,5731.77,25900],["2016-09-09",5731.77,5782.04,5681.49,5681.49,32262],["2016-09-12",5731.77,5782.04,5731.77,5782.04,16393],["2016-09-13",5731.77,5782.04,5731.77,5782.04,19800],["2016-09-14",5832.32,5832.32,5782.04,5782.04,26000],["2016-09-15",5782.04,5782.04,5782.04,5782.04,8922],["2016-09-16",5782.04,5832.32,5782.04,5832.32,14900],["2016-09-19",5782.04,5832.32,5782.04,5782.04,41300],["2016-09-20",5782.04,5782.04,5782.04,5782.04,0],["2016-09-21",5782.04,5782.04,5731.77,5782.04,18800],["2016-09-22",5782.04,5782.04,5782.04,5782.04,7200],["2016-09-23",5782.04,5782.04,5782.04,5782.04,6400],["2016-09-26",5782.04,5782.04,5782.04,5782.04,1054],["2016-09-27",5782.04,5782.04,5782.04,5782.04,7300],["2016-09-28",5782.04,5782.04,5782.04,5782.04,13300],["2016-09-29",5530.65,5782.04,5530.65,5782.04,10500],["2016-09-30",5782.04,5832.32,5782.04,5832.32,2200],["2016-10-03",5782.04,5782.04,5782.04,5782.04,1520],["2016-10-04",5782.04,5782.04,5782.04,5782.04,8800],["2016-10-05",5782.04,5782.04,5782.04,5782.04,14541],["2016-10-06",5782.04,5782.04,5782.04,5782.04,7300],["2016-10-07",5782.04,5782.04,5782.04,5782.04,30600],["2016-10-10",5782.04,5832.32,5782.04,5832.32,12405],["2016-10-11",5832.32,5832.32,5832.32,5832.32,100],["2016-10-12",5782.04,5832.32,5782.04,5832.32,34200],["2016-10-13",5782.04,5832.32,5782.04,5782.04,21422],["2016-10-14",6214.35,6214.35,5944.16,6214.35,20673],["2016-10-17",6214.35,6214.35,6214.35,6214.35,2400],["2016-10-18",6214.35,6214.35,6214.35,6214.35,0],["2016-10-19",5728.01,5728.01,5728.01,5728.01,3728],["2016-10-20",5944.16,6268.38,5944.16,6268.38,56867],["2016-10-21",5782.04,6214.35,5782.04,6214.35,6700],["2016-10-24",6106.27,6106.27,6106.27,6106.27,29900],["2016-10-25",6106.27,6106.27,6106.27,6106.27,100],["2016-10-26",6214.35,6214.35,6214.35,6214.35,30894],["2016-10-27",6214.35,6214.35,6214.35,6214.35,100],["2016-10-28",5944.16,6214.35,5944.16,6214.35,3500],["2016-10-31",6106.27,6106.27,6106.27,6106.27,147],["2016-11-01",6214.35,6268.38,6214.35,6268.38,77600],["2016-11-02",6106.27,6106.27,5944.16,5944.16,8000],["2016-11-03",6052.23,6268.38,6052.23,6214.35,17500],["2016-11-04",6322.42,6322.42,5944.16,5944.16,3700],["2016-11-07",6214.35,6214.35,5944.16,6052.23,21456],["2016-11-08",6052.23,6052.23,6052.23,6052.23,7500],["2016-11-09",6052.23,6052.23,6052.23,6052.23,1700],["2016-11-10",6160.31,6268.38,6160.31,6268.38,53000],["2016-11-11",6106.27,6106.27,6106.27,6106.27,4000],["2016-11-14",6268.38,6268.38,6268.38,6268.38,220100],["2016-11-15",6268.38,6268.38,6268.38,6268.38,0],["2016-11-16",6052.23,6268.38,6052.23,6268.38,3900],["2016-11-17",6106.27,6106.27,6052.23,6106.27,23967],["2016-11-18",6214.35,6214.35,6214.35,6214.35,2544],["2016-11-21",6106.27,6106.27,6106.27,6106.27,500],["2016-11-22",6106.27,6106.27,6106.27,6106.27,35000],["2016-11-23",6106.27,6106.27,6106.27,6106.27,6500],["2016-11-24",6322.42,6322.42,6322.42,6322.42,100],["2016-11-25",6106.27,6106.27,6106.27,6106.27,1100],["2016-11-28",6106.27,6106.27,6106.27,6106.27,24900],["2016-11-29",6106.27,6106.27,6106.27,6106.27,8935],["2016-11-30",6106.27,6160.31,6106.27,6106.27,34800],["2016-12-01",6160.31,6160.31,6160.31,6160.31,0],["2016-12-02",6106.27,6160.31,6052.23,6106.27,10754],["2016-12-05",6106.27,6106.27,6106.27,6106.27,9660],["2016-12-06",6160.31,6376.46,6106.27,6376.46,7707],["2016-12-07",6214.35,6322.42,6214.35,6322.42,37200],["2016-12-08",6214.35,6268.38,6214.35,6214.35,6800],["2016-12-09",6106.27,6214.35,6106.27,6214.35,3051],["2016-12-12",5944.16,6268.38,5944.16,6268.38,68984],["2016-12-13",6214.35,6268.38,6160.31,6268.38,24920],["2016-12-14",6214.35,6214.35,6214.35,6214.35,14912],["2016-12-15",6268.38,6268.38,6214.35,6214.35,26087],["2016-12-16",6268.38,6322.42,6268.38,6268.38,11005],["2016-12-19",6214.35,6322.42,6214.35,6322.42,12657],["2016-12-20",6268.38,6268.38,6268.38,6268.38,12085],["2016-12-21",6052.23,6268.38,6052.23,6214.35,19398],["2016-12-22",6052.23,6214.35,6052.23,6214.35,15184],["2016-12-23",6052.23,6430.5,6052.23,6430.5,2900],["2016-12-26",6376.46,6376.46,6106.27,6106.27,1100],["2016-12-27",6322.42,6322.42,6322.42,6322.42,182],["2016-12-28",6322.42,6322.42,6322.42,6322.42,7646],["2016-12-29",6268.38,6268.38,6160.31,6160.31,6983],["2016-12-30",6214.35,6214.35,6106.27,6214.35,13500],["2017-01-03",6160.31,6214.35,6052.23,6052.23,23400],["2017-01-04",6214.35,6214.35,6106.27,6106.27,8994],["2017-01-05",6160.31,6160.31,6160.31,6160.31,11328],["2017-01-06",6214.35,6268.38,6214.35,6268.38,22700],["2017-01-09",6160.31,6268.38,6160.31,6268.38,164863],["2017-01-10",6214.35,6214.35,6214.35,6214.35,86],["2017-01-11",6214.35,6268.38,6160.31,6268.38,25282],["2017-01-12",6160.31,6160.31,6106.27,6106.27,18400],["2017-01-13",6160.31,6214.35,6160.31,6160.31,16153],["2017-01-16",6160.31,6214.35,6160.31,6214.35,48400],["2017-01-17",6160.31,6214.35,6160.31,6214.35,72900],["2017-01-18",6214.35,6268.38,6214.35,6268.38,8700],["2017-01-19",6214.35,6214.35,6214.35,6214.35,22800],["2017-01-20",6214.35,6268.38,6214.35,6268.38,19500],["2017-01-23",6214.35,6214.35,6214.35,6214.35,2300],["2017-01-24",6322.42,6484.54,6322.42,6484.54,300],["2017-01-25",6376.46,6430.5,5944.16,6376.46,2721],["2017-02-02",6376.46,6484.54,6376.46,6484.54,3200],["2017-02-03",6160.31,6484.54,6160.31,6484.54,2683],["2017-02-06",6106.27,6214.35,6106.27,6214.35,1140],["2017-02-07",6322.42,6322.42,6268.38,6268.38,1400],["2017-02-08",6376.46,6376.46,6376.46,6376.46,19500],["2017-02-09",6376.46,6376.46,6376.46,6376.46,186],["2017-02-10",6376.46,6376.46,6214.35,6214.35,6700],["2017-02-13",6214.35,6268.38,6214.35,6214.35,5647],["2017-02-14",6214.35,6214.35,6214.35,6214.35,3211],["2017-02-15",6268.38,6268.38,6268.38,6268.38,70782],["2017-02-16",6322.42,6322.42,6322.42,6322.42,1200],["2017-02-17",6160.31,6322.42,6052.23,6322.42,9800],["2017-02-20",6322.42,6322.42,6322.42,6322.42,9590],["2017-02-21",6322.42,6484.54,6322.42,6484.54,12200],["2017-02-22",6430.5,6430.5,6430.5,6430.5,10145],["2017-02-23",6430.5,6430.5,6430.5,6430.5,21400],["2017-02-24",6430.5,6430.5,6430.5,6430.5,163853],["2017-02-27",6268.38,6430.5,6268.38,6322.42,80000],["2017-02-28",6430.5,6430.5,6430.5,6430.5,13141],["2017-03-01",6430.5,6430.5,6430.5,6430.5,39680],["2017-03-02",6322.42,6322.42,6322.42,6322.42,3860],["2017-03-03",6430.5,6430.5,6430.5,6430.5,11000],["2017-03-06",6484.54,6484.54,6430.5,6484.54,49310],["2017-03-07",6430.5,6484.54,6430.5,6484.54,45746],["2017-03-08",6430.5,6430.5,6430.5,6430.5,22605],["2017-03-09",6484.54,6484.54,6430.5,6484.54,31168],["2017-03-10",6268.38,6484.54,6268.38,6484.54,16067],["2017-03-13",6430.5,6430.5,6430.5,6430.5,6000],["2017-03-14",6484.54,6484.54,6430.5,6430.5,79622],["2017-03-15",6430.5,6538.57,6430.5,6484.54,67052],["2017-03-16",6484.54,6484.54,6484.54,6484.54,10],["2017-03-17",6430.5,6430.5,6430.5,6430.5,34250],["2017-03-20",6430.5,6430.5,6430.5,6430.5,14088],["2017-03-21",6430.5,6430.5,6430.5,6430.5,19882],["2017-03-22",6430.5,6430.5,6430.5,6430.5,62],["2017-03-23",6430.5,6430.5,6430.5,6430.5,6064],["2017-03-24",6430.5,6484.54,6430.5,6484.54,62364],["2017-03-27",6430.5,6430.5,6430.5,6430.5,15826],["2017-03-28",6430.5,6430.5,6430.5,6430.5,7100],["2017-03-29",6430.5,6592.61,6430.5,6592.61,34206],["2017-03-30",6430.5,6430.5,6430.5,6430.5,2723],["2017-03-31",6430.5,6430.5,6430.5,6430.5,10100],["2017-04-03",6430.5,6484.54,6430.5,6430.5,49495],["2017-04-04",6484.54,6484.54,6484.54,6484.54,13808],["2017-04-05",6484.54,6484.54,6484.54,6484.54,10875],["2017-04-07",6484.54,6484.54,6484.54,6484.54,2100],["2017-04-10",6430.5,6430.5,6430.5,6430.5,1200],["2017-04-11",6484.54,6484.54,6484.54,6484.54,2108],["2017-04-12",6484.54,6484.54,6430.5,6430.5,25767],["2017-04-13",6484.54,6484.54,6484.54,6484.54,18891],["2017-04-14",6430.5,6484.54,6430.5,6484.54,608],["2017-04-17",6430.5,6484.54,6430.5,6484.54,17366],["2017-04-18",6484.54,6484.54,6430.5,6430.5,8744],["2017-04-19",6430.5,6430.5,6430.5,6430.5,3099],["2017-04-20",6484.54,6484.54,6430.5,6484.54,23505],["2017-04-21",6484.54,6484.54,6430.5,6430.5,50689],["2017-04-24",6430.5,6430.5,6214.35,6214.35,62830],["2017-04-25",6160.31,6322.42,5673.97,6322.42,14070],["2017-04-26",6214.35,6214.35,6214.35,6214.35,2122],["2017-04-27",6214.35,6214.35,6214.35,6214.35,77],["2017-04-28",6214.35,6214.35,6214.35,6214.35,34],["2017-05-03",6214.35,6214.35,6214.35,6214.35,21946],["2017-05-04",6160.31,6322.42,6160.31,6322.42,25677],["2017-05-05",6106.27,6268.38,6106.27,6268.38,15600],["2017-05-08",6214.35,6214.35,6106.27,6160.31,28968],["2017-05-09",6160.31,6214.35,6160.31,6160.31,15369],["2017-05-10",6160.31,6268.38,6160.31,6268.38,26382],["2017-05-11",6214.35,6268.38,6106.27,6214.35,25802],["2017-05-12",6214.35,6322.42,6214.35,6322.42,12300],["2017-05-15",6268.38,6268.38,6268.38,6268.38,3195],["2017-05-16",6268.38,6268.38,6268.38,6268.38,67100],["2017-05-17",6214.35,6376.46,6214.35,6376.46,22175],["2017-05-18",6322.42,6322.42,6322.42,6322.42,16000],["2017-05-19",6322.42,6322.42,6322.42,6322.42,3000],["2017-05-22",6268.38,6268.38,6268.38,6268.38,10491],["2017-05-23",6268.38,6268.38,6268.38,6268.38,28500],["2017-05-24",6268.38,6322.42,6268.38,6268.38,22053],["2017-05-25",6268.38,6268.38,6268.38,6268.38,14630],["2017-05-26",6268.38,6268.38,6268.38,6268.38,10760],["2017-05-29",6268.38,6268.38,6268.38,6268.38,20831],["2017-05-30",6268.38,6268.38,6214.35,6268.38,19100],["2017-05-31",6268.38,6376.46,6268.38,6322.42,9236],["2017-06-01",6376.46,6376.46,6322.42,6322.42,4400],["2017-06-02",6322.42,6376.46,6322.42,6376.46,13900],["2017-06-05",6376.46,6484.54,6376.46,6484.54,56070],["2017-06-06",6214.35,6214.35,6214.35,6214.35,25389],["2017-06-07",6322.42,6484.54,6322.42,6484.54,17829],["2017-06-08",6484.54,6484.54,6484.54,6484.54,13546],["2017-06-09",6484.54,6484.54,6430.5,6430.5,10300],["2017-06-12",6430.5,6484.54,6430.5,6430.5,33705],["2017-06-13",6592.61,6592.61,6484.54,6538.57,9000],["2017-06-14",6538.57,6646.65,6538.57,6646.65,1100],["2017-06-15",6538.57,6538.57,6538.57,6538.57,16164],["2017-06-16",6538.57,6538.57,6538.57,6538.57,8900],["2017-06-19",6538.57,6592.61,6538.57,6592.61,19820],["2017-06-20",6592.61,6754.72,6592.61,6754.72,48570],["2017-06-21",6538.57,6754.72,6538.57,6754.72,57200],["2017-06-22",6538.57,6592.61,6538.57,6592.61,2500],["2017-06-23",6592.61,6808.76,6592.61,6808.76,19010],["2017-06-26",6754.72,6862.8,6754.72,6862.8,9175],["2017-06-27",6754.72,6916.84,6754.72,6916.84,24996],["2017-06-28",6916.84,7024.91,6916.84,7024.91,25040],["2017-06-29",7024.91,7295.1,7024.91,7295.1,79543],["2017-06-30",7349.14,7349.14,7132.99,7132.99,10556],["2017-07-03",7187.03,7187.03,7132.99,7187.03,23794],["2017-07-04",7078.95,7078.95,7024.91,7078.95,22876],["2017-07-05",7024.91,7024.91,7024.91,7024.91,28300],["2017-07-06",7024.91,7024.91,6970.88,6970.88,23250],["2017-07-07",7024.91,7024.91,6970.88,7024.91,6914],["2017-07-10",7024.91,7024.91,7024.91,7024.91,127],["2017-07-11",6970.88,7024.91,6970.88,7024.91,6469],["2017-07-12",7024.91,7024.91,7024.91,7024.91,6700],["2017-07-13",6970.88,7024.91,6970.88,6970.88,6416],["2017-07-14",7024.91,7024.91,6970.88,6970.88,28084],["2017-07-17",7024.91,7024.91,6970.88,6970.88,35700],["2017-07-18",6970.88,7024.91,6970.88,7024.91,1312],["2017-07-19",7024.91,7024.91,7024.91,7024.91,11200],["2017-07-20",7024.91,7024.91,7024.91,7024.91,51244],["2017-07-21",7024.91,7024.91,6970.88,7024.91,35685],["2017-07-24",6970.88,7024.91,6970.88,7024.91,12700],["2017-07-25",7024.91,7024.91,7024.91,7024.91,26300],["2017-07-26",7024.91,7024.91,7024.91,7024.91,5500],["2017-07-27",7078.95,7078.95,7078.95,7078.95,2600],["2017-07-28",7078.95,7132.99,7078.95,7132.99,700],["2017-07-31",7024.91,7187.03,6970.88,7187.03,20844],["2017-08-01",7024.91,8105.67,7024.91,8105.67,4900],["2017-08-02",7132.99,7132.99,7132.99,7132.99,768],["2017-08-03",7187.03,7187.03,7132.99,7187.03,12494],["2017-08-04",7132.99,7132.99,7132.99,7132.99,2427],["2017-08-07",7187.03,7241.06,7187.03,7187.03,24900],["2017-08-08",7187.03,7241.06,7187.03,7241.06,8993],["2017-08-09",7241.06,7565.29,7241.06,7565.29,7701],["2017-08-10",7241.06,7295.1,7241.06,7295.1,19200],["2017-08-11",7295.1,7349.14,7295.1,7295.1,11410],["2017-08-14",7295.1,7295.1,7295.1,7295.1,65600],["2017-08-15",7295.1,7349.14,7295.1,7295.1,9300],["2017-08-16",7349.14,7457.22,7349.14,7457.22,11829],["2017-08-17",7349.14,7403.18,7349.14,7403.18,6900],["2017-08-18",7403.18,7403.18,7403.18,7403.18,5287],["2017-08-21",7403.18,7403.18,7403.18,7403.18,6068],["2017-08-22",7403.18,7943.56,7403.18,7943.56,2100],["2017-08-23",7403.18,7403.18,7403.18,7403.18,5251],["2017-08-24",7403.18,7457.22,7403.18,7403.18,12300],["2017-08-25",7403.18,7403.18,7403.18,7403.18,8400],["2017-08-28",7403.18,7403.18,7403.18,7403.18,18500],["2017-08-29",7403.18,7565.29,7403.18,7565.29,1000],["2017-08-30",7457.22,7511.25,7403.18,7403.18,4900],["2017-08-31",7403.18,7403.18,7403.18,7403.18,2513],["2017-09-01",7403.18,7403.18,7403.18,7403.18,0],["2017-09-05",7511.25,7511.25,7403.18,7403.18,8800],["2017-09-06",7511.25,7565.29,7511.25,7511.25,35000],["2017-09-07",7511.25,7511.25,7457.22,7457.22,27800],["2017-09-08",7511.25,7511.25,7457.22,7511.25,13421],["2017-09-11",7457.22,7457.22,7457.22,7457.22,230],["2017-09-12",7457.22,7511.25,7457.22,7511.25,600],["2017-09-13",7457.22,7565.29,7457.22,7565.29,8601],["2017-09-14",7295.1,7403.18,7295.1,7403.18,1568],["2017-09-15",7511.25,7565.29,7511.25,7565.29,34900],["2017-09-18",7511.25,7565.29,7511.25,7511.25,10700],["2017-09-19",7619.33,7619.33,7619.33,7619.33,100],["2017-09-20",7511.25,7619.33,7511.25,7619.33,7676],["2017-09-21",7565.29,7619.33,7511.25,7511.25,13520],["2017-09-22",7403.18,7457.22,7403.18,7457.22,5000],["2017-09-25",7457.22,7565.29,7457.22,7565.29,7748],["2017-09-26",7511.25,7511.25,7511.25,7511.25,0],["2017-09-27",7511.25,7565.29,7511.25,7565.29,24932],["2017-09-28",7565.29,7565.29,7565.29,7565.29,7100],["2017-09-29",7565.29,7673.37,7565.29,7673.37,2677],["2017-10-02",7457.22,7457.22,7457.22,7457.22,4850],["2017-10-03",7673.37,7727.4,7673.37,7673.37,6353],["2017-10-04",7786.21,7786.21,7786.21,7786.21,700],["2017-10-05",7616.95,7616.95,7616.95,7616.95,1550],["2017-10-06",7616.95,7673.37,7616.95,7673.37,11400],["2017-10-09",7786.21,7786.21,7616.95,7616.95,2800],["2017-10-10",7673.37,7673.37,7504.1,7504.1,18169],["2017-10-11",7616.95,7616.95,7504.1,7560.52,17139],["2017-10-12",7504.1,7616.95,7504.1,7616.95,13400],["2017-10-13",7560.52,7560.52,7560.52,7560.52,3839],["2017-10-16",7616.95,7616.95,7616.95,7616.95,21663],["2017-10-17",7504.1,7616.95,7504.1,7616.95,23260],["2017-10-18",7560.52,7560.52,7560.52,7560.52,2014],["2017-10-19",7616.95,7673.37,7616.95,7673.37,25013],["2017-10-20",7616.95,7899.05,7616.95,7729.79,8690],["2017-10-23",7616.95,7786.21,7616.95,7673.37,29179],["2017-10-24",7899.05,7899.05,7786.21,7842.63,3813],["2017-10-25",7729.79,7729.79,7673.37,7729.79,22228],["2017-10-26",7673.37,7729.79,7616.95,7616.95,25200],["2017-10-27",7786.21,7786.21,7616.95,7673.37,23658],["2017-10-30",7673.37,7786.21,7673.37,7786.21,25073],["2017-10-31",7729.79,7729.79,7729.79,7729.79,11329],["2017-11-01",7899.05,7899.05,7729.79,7729.79,23000],["2017-11-02",7786.21,7786.21,7729.79,7729.79,12243],["2017-11-03",7729.79,7899.05,7673.37,7673.37,14788],["2017-11-06",7673.37,7673.37,7673.37,7673.37,8035],["2017-11-07",7786.21,7786.21,7616.95,7673.37,7206],["2017-11-08",7391.26,7616.95,7391.26,7616.95,16873],["2017-11-09",7842.63,7842.63,7842.63,7842.63,100],["2017-11-10",7673.37,7673.37,7673.37,7673.37,100],["2017-11-13",7673.37,7673.37,7673.37,7673.37,8000],["2017-11-14",7673.37,7673.37,7616.95,7616.95,12103],["2017-11-15",7616.95,7616.95,7616.95,7616.95,12324],["2017-11-16",7616.95,7673.37,7616.95,7673.37,28000],["2017-11-17",7673.37,7786.21,7673.37,7729.79,33475],["2017-11-20",6544.93,7729.79,6544.93,7729.79,11568],["2017-11-21",7786.21,7842.63,7786.21,7842.63,13101],["2017-11-22",7729.79,7786.21,7729.79,7786.21,19483],["2017-11-23",7786.21,7786.21,7729.79,7729.79,31017],["2017-11-24",7786.21,7899.05,7786.21,7899.05,5100],["2017-11-27",7786.21,7899.05,7786.21,7842.63,29591],["2017-11-28",7673.37,7899.05,7673.37,7842.63,46874],["2017-11-29",7842.63,7842.63,7786.21,7786.21,8606],["2017-11-30",7786.21,7899.05,7786.21,7899.05,27890],["2017-12-01",7899.05,8124.74,7899.05,8068.32,42175],["2017-12-04",8124.74,8463.27,8124.74,8463.27,34683],["2017-12-05",8745.38,8745.38,8350.43,8688.96,20208],["2017-12-06",8463.27,8576.12,8406.85,8576.12,17035],["2017-12-07",8688.96,8745.38,8576.12,8576.12,10880],["2017-12-08",8632.54,8801.8,8576.12,8576.12,38252],["2017-12-11",8632.54,8801.8,8632.54,8801.8,2708],["2017-12-12",8688.96,8688.96,7786.21,8011.9,12544],["2017-12-13",8011.9,8068.32,8011.9,8068.32,1050],["2017-12-14",8068.32,8124.74,8011.9,8068.32,11838],["2017-12-15",8181.16,8181.16,8124.74,8124.74,303927],["2017-12-18",8181.16,8463.27,8181.16,8294.01,27058],["2017-12-19",8406.85,8463.27,8237.59,8237.59,69300],["2017-12-20",8632.54,8688.96,8294.01,8576.12,13765],["2017-12-21",8519.69,8519.69,8519.69,8519.69,5443],["2017-12-22",8463.27,8519.69,8463.27,8463.27,7425],["2017-12-25",8350.43,8519.69,8181.16,8519.69,25460],["2017-12-26",9366.02,9366.02,8463.27,8463.27,24800],["2017-12-27",8463.27,8519.69,8350.43,8350.43,23357],["2017-12-28",8294.01,8463.27,8294.01,8463.27,7901],["2017-12-29",8463.27,8463.27,8350.43,8350.43,41439],["2018-01-02",8350.43,8519.69,8350.43,8463.27,173543],["2018-01-03",8463.27,8463.27,8350.43,8463.27,14811],["2018-01-04",8463.27,8463.27,8350.43,8350.43,7028],["2018-01-05",8463.27,8463.27,8350.43,8406.85,6413],["2018-01-08",8463.27,8463.27,8406.85,8463.27,254400],["2018-01-09",8688.96,8688.96,8463.27,8632.54,32569],["2018-01-10",8576.12,8858.23,8576.12,8858.23,179699],["2018-01-11",8688.96,8914.65,8688.96,8914.65,190075],["2018-01-12",8914.65,8914.65,8801.8,8801.8,54417],["2018-01-22",10155.93,10155.93,9591.71,9760.97,875590],["2018-01-25",9648.13,9704.55,9083.91,9083.91,2917350],["2018-01-26",9083.91,9083.91,8604.33,8914.65,1654450],["2018-01-29",8971.07,9478.87,8971.07,8971.07,13320],["2018-01-30",8971.07,9027.49,8632.54,9027.49,41230],["2018-01-31",9027.49,9140.33,8688.96,9027.49,57200],["2018-02-01",8745.38,8801.8,8688.96,8688.96,62470],["2018-02-02",8688.96,8688.96,8632.54,8632.54,44960],["2018-02-05",8040.11,8406.85,8040.11,8237.59,34370],["2018-02-06",7673.37,7899.05,7673.37,7899.05,193040],["2018-02-07",8181.16,8406.85,8181.16,8406.85,10960],["2018-02-08",8406.85,8463.27,8406.85,8463.27,2550],["2018-02-09",8181.16,8463.27,8181.16,8463.27,7080],["2018-02-12",8350.43,8350.43,8237.59,8294.01,5410],["2018-02-13",8830.01,8830.01,8322.22,8717.17,13660],["2018-02-21",8745.38,8745.38,8491.48,8717.17,4930],["2018-02-22",8463.27,8717.17,8463.27,8463.27,9400],["2018-02-23",8463.27,8463.27,8463.27,8463.27,9280],["2018-02-26",8463.27,8632.54,8463.27,8519.69,24670],["2018-02-27",8463.27,8547.91,8463.27,8463.27,24500],["2018-02-28",8463.27,8463.27,8406.85,8406.85,27110],["2018-03-01",8406.85,8406.85,8350.43,8378.64,32260],["2018-03-02",8463.27,8463.27,8350.43,8378.64,16290],["2018-03-05",8322.22,8378.64,8322.22,8350.43,2020],["2018-03-06",8294.01,8406.85,8294.01,8406.85,29420],["2018-03-07",8350.43,8350.43,8294.01,8350.43,36236],["2018-03-08",8350.43,8350.43,8237.59,8237.59,3840],["2018-03-09",8265.8,8294.01,8237.59,8294.01,23700],["2018-03-12",8237.59,8237.59,7899.05,8181.16,15190],["2018-03-13",8350.43,8350.43,8350.43,8350.43,20],["2018-03-14",8350.43,8406.85,8350.43,8350.43,37590],["2018-03-15",8294.01,8322.22,8294.01,8294.01,18740],["2018-03-16",8294.01,8350.43,8181.16,8181.16,40610],["2018-03-19",8294.01,8350.43,8294.01,8294.01,15770],["2018-03-20",7870.84,8350.43,7870.84,8350.43,12220],["2018-03-21",7899.05,8124.74,7899.05,8124.74,4230],["2018-03-22",8124.74,8181.16,7673.37,8124.74,29300],["2018-03-23",8011.9,8124.74,7899.05,8124.74,20120],["2018-03-26",7899.05,8068.32,7899.05,8011.9,11640],["2018-03-27",7786.21,8011.9,7786.21,8011.9,29060],["2018-03-28",8011.9,8011.9,7842.63,8011.9,19730],["2018-03-29",8011.9,8011.9,7955.48,7955.48,1570],["2018-03-30",7955.48,8011.9,7955.48,7955.48,13140],["2018-04-02",8011.9,8011.9,7899.05,7899.05,5550],["2018-04-03",7899.05,7955.48,7899.05,7899.05,33570],["2018-04-04",7899.05,7955.48,7899.05,7899.05,20640],["2018-04-05",7899.05,8011.9,7899.05,7899.05,15350],["2018-04-06",7955.48,8068.32,7899.05,7955.48,30820],["2018-04-09",7786.21,8068.32,7645.16,8011.9,46680],["2018-04-10",7673.37,8068.32,7673.37,8011.9,20930],["2018-04-11",8011.9,8011.9,8011.9,8011.9,18500],["2018-04-12",8011.9,8068.32,8011.9,8068.32,16710],["2018-04-13",8011.9,8181.16,8011.9,8011.9,16910],["2018-04-16",8011.9,8040.11,8011.9,8011.9,5620],["2018-04-17",8124.74,8124.74,8011.9,8124.74,22250],["2018-04-18",8068.32,8181.16,8068.32,8124.74,13070],["2018-04-19",8181.16,8181.16,8124.74,8124.74,44080],["2018-04-20",8124.74,8181.16,8124.74,8124.74,11110],["2018-04-23",8181.16,8181.16,8124.74,8124.74,13160],["2018-04-24",8068.32,8463.27,8068.32,8463.27,28070],["2018-04-26",8124.74,8463.27,8124.74,8406.85,13960],["2018-04-27",8124.74,8406.85,8068.32,8152.95,49340],["2018-05-02",7955.48,8152.95,7955.48,8152.95,40720],["2018-05-03",8068.32,8124.74,8068.32,8068.32,8490],["2018-05-04",8011.9,8265.8,8011.9,8096.53,3360],["2018-05-07",8096.53,8181.16,8096.53,8152.95,27940],["2018-05-08",7588.73,8350.43,7588.73,8181.16,55190],["2018-05-09",8068.32,8124.74,8068.32,8124.74,3270],["2018-05-10",8011.9,8181.16,8011.9,8124.74,4170],["2018-05-11",8124.74,8237.59,7673.37,8181.16,28750],["2018-05-14",7899.05,8237.59,7899.05,8237.59,26160],["2018-05-15",8124.74,8237.59,8124.74,8181.16,19890],["2018-05-16",8181.16,8237.59,8181.16,8237.59,10220],["2018-05-17",8181.16,8350.43,8181.16,8350.43,19710],["2018-05-18",8181.16,8237.59,8181.16,8237.59,9800],["2018-05-21",8237.59,8237.59,8181.16,8237.59,24220],["2018-05-22",8011.9,8350.43,8011.9,8068.32,13760],["2018-05-23",8068.32,8463.27,8011.9,8294.01,112830],["2018-05-24",8124.74,8124.74,8068.32,8068.32,5570],["2018-05-25",8011.9,8350.43,8011.9,8124.74,3020],["2018-05-28",7899.05,8181.16,7899.05,8124.74,38340],["2018-05-29",8124.74,8181.16,8068.32,8124.74,10050],["2018-05-30",8181.16,8294.01,8124.74,8124.74,14440],["2018-05-31",8068.32,8209.37,8068.32,8209.37,5810],["2018-06-01",8181.16,8406.85,8011.9,8068.32,41290],["2018-06-04",8011.9,8322.22,8011.9,8124.74,1070],["2018-06-05",8124.74,8350.43,8124.74,8181.16,37440],["2018-06-06",8181.16,8237.59,8181.16,8237.59,2240],["2018-06-07",8265.8,8406.85,8237.59,8237.59,19370],["2018-06-08",8576.12,8576.12,8237.59,8237.59,8910],["2018-06-11",8237.59,8406.85,8237.59,8237.59,16580],["2018-06-12",8237.59,8406.85,8237.59,8237.59,28190],["2018-06-13",8237.59,8350.43,8237.59,8265.8,11630],["2018-06-14",8068.32,8378.64,8068.32,8124.74,60],["2018-06-15",8068.32,8124.74,8068.32,8124.74,3100],["2018-06-18",8124.74,8406.85,8124.74,8181.16,33290],["2018-06-19",8181.16,8406.85,8181.16,8181.16,56690],["2018-06-20",8124.74,8463.27,8124.74,8237.59,23560],["2018-06-21",8237.59,8406.85,8237.59,8237.59,25620],["2018-06-22",8237.59,8435.06,8237.59,8406.85,39340],["2018-06-25",8237.59,8265.8,8237.59,8237.59,2030],["2018-06-26",8294.01,8576.12,8265.8,8294.01,35990],["2018-06-27",8463.27,8491.48,8350.43,8463.27,8660],["2018-06-28",8294.01,8463.27,8294.01,8463.27,19770],["2018-06-29",8463.27,8519.69,8350.43,8519.69,16920],["2018-07-02",8350.43,8491.48,8350.43,8406.85,12800],["2018-07-03",8406.85,8519.69,8378.64,8378.64,35300],["2018-07-04",8294.01,8350.43,8294.01,8350.43,16090],["2018-07-05",8463.27,8463.27,8350.43,8378.64,35130],["2018-07-06",8350.43,8463.27,8350.43,8463.27,27600],["2018-07-09",8378.64,8519.69,8378.64,8406.85,18130],["2018-07-10",8406.85,8576.12,8406.85,8519.69,10030],["2018-07-11",8463.27,8519.69,8406.85,8406.85,20450],["2018-07-12",8406.85,8519.69,8406.85,8406.85,35540],["2018-07-13",8576.12,8576.12,8406.85,8406.85,7150],["2018-07-16",8406.85,8463.27,8406.85,8406.85,18710],["2018-07-17",8463.27,8519.69,8435.06,8435.06,21970],["2018-07-18",8406.85,8519.69,8406.85,8463.27,8820],["2018-07-19",8463.27,8491.48,8463.27,8463.27,12880],["2018-07-20",8463.27,8463.27,8463.27,8463.27,26640],["2018-07-23",8463.27,8576.12,8463.27,8519.69,11710],["2018-07-24",8463.27,8519.69,8463.27,8519.69,4830],["2018-07-25",8519.69,8717.17,8463.27,8717.17,2280],["2018-07-26",8463.27,8463.27,8463.27,8463.27,870],["2018-07-27",8519.69,8688.96,8463.27,8519.69,31100],["2018-07-30",8463.27,8914.65,8463.27,8547.91,680],["2018-07-31",8547.91,8688.96,8547.91,8632.54,6690],["2018-08-01",8576.12,8886.44,8576.12,8886.44,8530],["2018-08-02",8801.8,8914.65,8688.96,8801.8,15820],["2018-08-03",8801.8,9027.49,8801.8,8858.23,44230],["2018-08-06",9450.65,9450.65,9027.49,9027.49,12890],["2018-08-07",9027.49,9224.97,8688.96,8688.96,26470],["2018-08-08",8688.96,9140.33,8688.96,8914.65,2880],["2018-08-09",8745.38,9083.91,8745.38,8745.38,14650],["2018-08-10",8688.96,8942.86,8688.96,8801.8,122035],["2018-08-13",8688.96,8914.65,8688.96,8914.65,11140],["2018-08-14",8914.65,8914.65,8858.23,8858.23,19350],["2018-08-15",8858.23,8858.23,8801.8,8858.23,9710],["2018-08-16",8858.23,8914.65,8858.23,8858.23,3160],["2018-08-17",8858.23,8914.65,8801.8,8801.8,103459],["2018-08-20",8858.23,8886.44,8830.01,8858.23,16090],["2018-08-21",8858.23,8858.23,8830.01,8830.01,23200],["2018-08-22",8830.01,8914.65,8830.01,8858.23,4340],["2018-08-23",8858.23,8886.44,8858.23,8886.44,2020],["2018-08-24",8886.44,8914.65,8858.23,8858.23,11180],["2018-08-27",8858.23,8914.65,8858.23,8858.23,8520],["2018-08-28",8858.23,8999.28,8858.23,8942.86,6880],["2018-08-29",8942.86,9027.49,8914.65,8942.86,47560],["2018-08-30",8942.86,9027.49,8858.23,8858.23,20380],["2018-08-31",8886.44,9027.49,8858.23,8858.23,15400],["2018-09-04",8914.65,9027.49,8914.65,8971.07,26250],["2018-09-05",8914.65,9027.49,8914.65,8914.65,9890],["2018-09-06",8971.07,9083.91,8886.44,8914.65,11580],["2018-09-07",8942.86,8942.86,8886.44,8886.44,33310],["2018-09-10",8858.23,8914.65,8858.23,8886.44,17800],["2018-09-11",8886.44,9027.49,8886.44,8914.65,8340],["2018-09-12",8914.65,9027.49,8914.65,8914.65,4310],["2018-09-13",8914.65,8971.07,8914.65,8942.86,38070],["2018-09-14",9027.49,9027.49,8914.65,9027.49,3870],["2018-09-17",9196.76,9196.76,8886.44,8886.44,11690],["2018-09-18",8914.65,8914.65,8886.44,8886.44,190],["2018-09-19",8886.44,8914.65,8858.23,8886.44,21880],["2018-09-20",8886.44,8914.65,8886.44,8914.65,3740],["2018-09-21",8886.44,8886.44,8886.44,8886.44,6410],["2018-09-24",8914.65,9027.49,8914.65,9027.49,1680],["2018-09-25",8942.86,8942.86,8858.23,8942.86,33950],["2018-09-26",8942.86,9027.49,8942.86,9027.49,21760],["2018-09-27",9027.49,9140.33,8886.44,9140.33,35860],["2018-09-28",9140.33,9253.18,9112.12,9253.18,12210],["2018-10-01",9168.55,9253.18,9168.55,9168.55,22510],["2018-10-02",9224.97,9309.6,9224.97,9253.18,33310],["2018-10-03",9309.6,9309.6,9253.18,9253.18,53960],["2018-10-04",9253.18,9253.18,9196.76,9253.18,33350],["2018-10-05",9253.18,9253.18,9055.7,9055.7,38550],["2018-10-08",9083.91,9196.76,9027.49,9168.55,956920],["2018-10-09",9378.97,9378.97,9191.39,9253.92,21730],["2018-10-10",9222.65,9222.65,8753.71,9066.34,4320],["2018-10-11",9066.34,9066.34,8691.18,8753.71,14480],["2018-10-12",8753.71,8878.76,8753.71,8878.76,15770],["2018-10-15",8878.76,8941.29,8878.76,8941.29,1180],["2018-10-16",9003.81,9003.81,8566.13,8566.13,32240],["2018-10-17",8816.23,8941.29,8816.23,8878.76,13880],["2018-10-18",8941.29,8941.29,8753.71,8878.76,5890],["2018-10-19",8816.23,8878.76,8753.71,8816.23,23910],["2018-10-22",8816.23,8816.23,8753.71,8816.23,6630],["2018-10-23",8816.23,8941.29,8753.71,8753.71,35190],["2018-10-24",8753.71,8753.71,8691.18,8691.18,7910],["2018-10-25",8691.18,8753.71,8128.44,8628.65,7390],["2018-10-26",8941.29,8941.29,8628.65,8628.65,3930],["2018-10-29",8691.18,8691.18,8628.65,8628.65,4310],["2018-10-30",8691.18,8691.18,8566.13,8691.18,22540],["2018-10-31",8753.71,8816.23,8722.44,8753.71,8950],["2018-11-01",8753.71,8878.76,8659.92,8816.23,111020],["2018-11-02",9316.44,9316.44,8878.76,9003.81,30060],["2018-11-05",8784.97,9003.81,8784.97,9003.81,2000],["2018-11-06",9191.39,9441.5,9066.34,9253.92,24300],["2018-11-07",9285.18,9285.18,9160.13,9160.13,5480],["2018-11-08",9378.97,9441.5,9222.65,9441.5,10550],["2018-11-09",9378.97,9441.5,9128.86,9410.23,9790],["2018-11-12",9441.5,9566.55,9316.44,9316.44,12600],["2018-11-13",9128.86,9128.86,8753.71,8753.71,510],["2018-11-14",8941.29,9253.92,8753.71,9066.34,14900],["2018-11-15",9066.34,9066.34,9003.81,9066.34,400],["2018-11-16",8941.29,9378.97,8878.76,9066.34,11530],["2018-11-19",9347.71,9378.97,9253.92,9253.92,12370],["2018-11-20",9378.97,9441.5,9378.97,9378.97,20340],["2018-11-21",9066.34,9441.5,9066.34,9441.5,6920],["2018-11-22",9504.02,9566.55,9316.44,9316.44,51280],["2018-11-23",9316.44,9316.44,9316.44,9316.44,0],["2018-11-26",9316.44,9316.44,8753.71,9003.81,7680],["2018-11-27",9066.34,9222.65,9066.34,9191.39,2960],["2018-11-28",9191.39,9253.92,9191.39,9253.92,9120],["2018-11-29",9316.44,9316.44,9316.44,9316.44,140],["2018-11-30",9316.44,9316.44,9222.65,9316.44,2110],["2018-12-03",9316.44,9441.5,9316.44,9441.5,26840],["2018-12-04",9441.5,9566.55,9441.5,9566.55,19100],["2018-12-05",9378.97,9816.66,9378.97,9816.66,35670],["2018-12-06",9378.97,9691.6,9378.97,9504.02,4050],["2018-12-07",9472.76,9691.6,9472.76,9566.55,10830],["2018-12-10",9566.55,9566.55,9378.97,9566.55,13740],["2018-12-11",9222.65,9535.29,9222.65,9535.29,580],["2018-12-12",9535.29,9629.08,9347.71,9566.55,276860],["2018-12-13",9566.55,9629.08,9535.29,9566.55,27490],["2018-12-14",9566.55,9629.08,9566.55,9566.55,293820],["2018-12-17",9253.92,9566.55,9253.92,9566.55,2990],["2018-12-18",9378.97,9566.55,9378.97,9566.55,5510],["2018-12-19",9566.55,9566.55,9253.92,9253.92,309370],["2018-12-20",9253.92,9253.92,9066.34,9066.34,12590],["2018-12-21",9066.34,9066.34,9066.34,9066.34,1900],["2018-12-24",9066.34,9066.34,9066.34,9066.34,9130],["2018-12-25",9066.34,9128.86,9066.34,9066.34,3150],["2018-12-26",9128.86,9128.86,9128.86,9128.86,60],["2018-12-27",9128.86,9378.97,9066.34,9316.44,3460],["2018-12-28",9066.34,9316.44,9066.34,9316.44,2250],["2019-01-02",9066.34,9378.97,9066.34,9160.13,44560],["2019-01-03",9222.65,9378.97,9160.13,9160.13,20430],["2019-01-04",9191.39,9191.39,9160.13,9160.13,330],["2019-01-07",9191.39,9378.97,9160.13,9378.97,98900],["2019-01-08",9378.97,9378.97,9378.97,9378.97,50010],["2019-01-09",9378.97,9535.29,9378.97,9535.29,920],["2019-01-10",9378.97,9504.02,9378.97,9472.76,12660],["2019-01-11",9472.76,9472.76,9472.76,9472.76,11380],["2019-01-14",9504.02,9504.02,9472.76,9504.02,26940],["2019-01-15",9504.02,9504.02,9504.02,9504.02,29290],["2019-01-16",9504.02,9504.02,9504.02,9504.02,10400],["2019-01-17",9504.02,9504.02,9378.97,9378.97,100370],["2019-01-18",9378.97,9378.97,9378.97,9378.97,21530],["2019-01-21",9410.23,9504.02,9410.23,9410.23,500],["2019-01-22",9410.23,9472.76,9410.23,9472.76,4530],["2019-01-23",9504.02,9535.29,9472.76,9472.76,17660],["2019-01-24",9472.76,9597.81,9472.76,9597.81,16510],["2019-01-25",9597.81,9597.81,9597.81,9597.81,0],["2019-01-28",9629.08,9691.6,9535.29,9629.08,8930],["2019-01-29",9629.08,9691.6,9535.29,9691.6,10170],["2019-01-30",9691.6,9691.6,9629.08,9629.08,11930],["2019-01-31",9629.08,9629.08,9629.08,9629.08,0],["2019-02-01",9253.92,9410.23,9253.92,9378.97,3530],["2019-02-11",9316.44,9410.23,9316.44,9410.23,2000],["2019-02-12",9472.76,9472.76,9378.97,9410.23,22330],["2019-02-13",9504.02,9566.55,9504.02,9504.02,10990],["2019-02-14",9504.02,9535.29,9504.02,9504.02,3930],["2019-02-15",9504.02,9504.02,9504.02,9504.02,7440],["2019-02-18",9504.02,9629.08,9504.02,9629.08,10510],["2019-02-19",9691.6,9691.6,9629.08,9660.34,12860],["2019-02-20",9691.6,9754.13,9691.6,9754.13,10890],["2019-02-21",9754.13,9754.13,9535.29,9535.29,8540],["2019-02-22",9504.02,9754.13,9504.02,9754.13,17670],["2019-02-25",9691.6,9816.66,9691.6,9785.39,8270],["2019-02-26",9785.39,10004.24,9754.13,9785.39,31030],["2019-02-27",9754.13,9972.97,9754.13,9972.97,790],["2019-02-28",10004.24,10066.76,9816.66,9816.66,5440],["2019-03-01",9910.45,9910.45,9910.45,9910.45,2590],["2019-03-04",9910.45,10004.24,9504.02,9816.66,9680],["2019-03-05",10004.24,10004.24,9566.55,10004.24,39580],["2019-03-06",10004.24,10129.29,9691.6,10129.29,20270],["2019-03-07",10004.24,10004.24,9879.18,9941.71,10770],["2019-03-08",10129.29,10129.29,10004.24,10004.24,18070],["2019-03-11",10004.24,10316.87,10004.24,10191.81,46990],["2019-03-12",10004.24,10191.81,10004.24,10129.29,23420],["2019-03-13",10129.29,10191.81,10129.29,10160.55,4620],["2019-03-14",10160.55,10160.55,9504.02,10098.03,2640],["2019-03-15",10160.55,10191.81,10129.29,10129.29,7660],["2019-03-18",10004.24,10191.81,10004.24,10129.29,6440],["2019-03-19",10160.55,10504.45,10160.55,10160.55,1290],["2019-03-20",10566.97,10566.97,10160.55,10191.81,3780],["2019-03-21",10191.81,10504.45,10191.81,10191.81,4950],["2019-03-22",10191.81,10504.45,10191.81,10285.6,15010],["2019-03-25",10285.6,10629.5,10285.6,10504.45,68650],["2019-03-26",10410.66,10504.45,10316.87,10316.87,16520],["2019-03-27",10348.13,10410.66,10348.13,10379.39,1760],["2019-03-28",10129.29,10379.39,10129.29,10348.13,53970],["2019-03-29",10316.87,10379.39,10316.87,10316.87,7980],["2019-04-01",10441.92,10473.18,10348.13,10473.18,7310],["2019-04-02",10379.39,10504.45,10316.87,10379.39,3430],["2019-04-03",10254.34,10379.39,10254.34,10348.13,8150],["2019-04-04",10504.45,10504.45,10316.87,10316.87,5370],["2019-04-05",10316.87,10441.92,10316.87,10316.87,10250],["2019-04-08",10348.13,10629.5,10348.13,10379.39,5860],["2019-04-09",10629.5,10629.5,10316.87,10535.71,13630],["2019-04-10",10566.97,10566.97,10379.39,10535.71,780],["2019-04-11",10566.97,10598.24,10566.97,10598.24,19210],["2019-04-12",10629.5,10629.5,10504.45,10629.5,50880],["2019-04-16",10629.5,10629.5,10441.92,10629.5,11220],["2019-04-17",10629.5,10629.5,10379.39,10598.24,4470],["2019-04-18",10598.24,10598.24,10191.81,10566.97,17260],["2019-04-19",10629.5,10629.5,10191.81,10223.08,44650],["2019-04-22",10504.45,10504.45,10504.45,10504.45,40030],["2019-04-23",10504.45,10504.45,10316.87,10410.66,50770],["2019-04-24",10441.92,10473.18,10379.39,10441.92,76770],["2019-04-25",10441.92,10441.92,10316.87,10316.87,60970],["2019-04-26",10379.39,10441.92,10348.13,10410.66,650100],["2019-05-02",10129.29,10441.92,10129.29,10410.66,100330],["2019-05-03",10379.39,10441.92,10379.39,10410.66,36190],["2019-05-06",10379.39,10598.24,10379.39,10598.24,26310],["2019-05-07",10629.5,10629.5,10441.92,10504.45,13100],["2019-05-08",10504.45,11223.5,10504.45,10879.61,54490],["2019-05-09",10660.76,11004.66,10660.76,10817.08,15970],["2019-05-10",10817.08,10942.13,10754.55,10817.08,60090],["2019-05-13",10692.03,10942.13,10629.5,10629.5,28730],["2019-05-14",10692.03,10692.03,10504.45,10629.5,15030],["2019-05-15",10379.39,10629.5,10379.39,10566.97,23640],["2019-05-16",10566.97,10629.5,10441.92,10629.5,970],["2019-05-17",10629.5,10629.5,10504.45,10504.45,10950],["2019-05-20",10504.45,10566.97,10504.45,10566.97,8860],["2019-05-21",10566.97,10566.97,10441.92,10441.92,9170],["2019-05-22",9754.13,10441.92,9754.13,10441.92,17010],["2019-05-23",10441.92,10566.97,10379.39,10566.97,4160],["2019-05-24",9847.92,10566.97,9847.92,10504.45,8260],["2019-05-27",10348.13,10629.5,10348.13,10504.45,17620],["2019-05-28",10504.45,10504.45,10379.39,10504.45,49140],["2019-05-29",10504.45,10535.71,10316.87,10535.71,8160],["2019-05-30",10629.5,10629.5,10566.97,10629.5,40320],["2019-05-31",10629.5,10629.5,10629.5,10629.5,22620],["2019-06-03",10629.5,10629.5,10504.45,10504.45,33090],["2019-06-04",10441.92,10566.97,10410.66,10441.92,11540],["2019-06-05",10441.92,10566.97,10379.39,10504.45,5040],["2019-06-06",10473.18,10473.18,10441.92,10441.92,14790],["2019-06-07",10598.24,10598.24,10473.18,10504.45,6040],["2019-06-10",10379.39,10566.97,10254.34,10566.97,25530],["2019-06-11",10598.24,10598.24,10598.24,10598.24,30],["2019-06-12",10566.97,10598.24,10566.97,10598.24,25320],["2019-06-13",10441.92,10598.24,10441.92,10598.24,17450],["2019-06-14",10564.8,10564.8,10297.34,10297.34,9200],["2019-06-17",10297.34,10966.0,10297.34,10899.13,18690],["2019-06-18",10899.13,10966.0,10832.27,10899.13,64730],["2019-06-19",10564.8,11032.87,10497.94,11032.87,1750],["2019-06-20",11032.87,11032.87,11032.87,11032.87,146580],["2019-06-21",11032.87,11099.73,11032.87,11032.87,43350],["2019-06-24",11032.87,11032.87,11032.87,11032.87,177740],["2019-06-25",11032.87,11166.6,11032.87,11099.73,50380],["2019-06-26",11099.73,11166.6,11099.73,11166.6,9480],["2019-06-27",11032.87,11166.6,11032.87,11099.73,3430],["2019-06-28",11099.73,11233.46,11099.73,11233.46,9620],["2019-07-01",11266.9,11300.33,11233.46,11233.46,6670],["2019-07-02",11099.73,11266.9,11099.73,11266.9,2430],["2019-07-03",11367.19,11367.19,11300.33,11333.76,21590],["2019-07-04",11333.76,11367.19,11333.76,11367.19,13210],["2019-07-05",11367.19,11367.19,11233.46,11367.19,7780],["2019-07-08",11367.19,11367.19,11166.6,11367.19,2890],["2019-07-09",11500.93,11500.93,11367.19,11367.19,5660],["2019-07-10",11367.19,11567.79,10698.54,11233.46,26300],["2019-07-11",11567.79,11567.79,11500.93,11500.93,45960],["2019-07-12",11500.93,11500.93,11367.19,11500.93,63800],["2019-07-15",11500.93,11500.93,11300.33,11500.93,119270],["2019-07-16",11367.19,11500.93,11367.19,11367.19,12010],["2019-07-17",11367.19,11434.06,11032.87,11434.06,9110],["2019-07-18",10765.4,11367.19,10765.4,10966.0,12250],["2019-07-19",11032.87,11434.06,11032.87,11434.06,30],["2019-07-22",11166.6,11233.46,11166.6,11233.46,18110],["2019-07-23",11099.73,11233.46,11099.73,11166.6,5300],["2019-07-24",11367.19,11367.19,11099.73,11166.6,18740],["2019-07-25",11166.6,11300.33,11166.6,11233.46,13140],["2019-07-26",11166.6,12002.42,10832.27,11367.19,63240],["2019-07-29",11367.19,12136.15,11367.19,11601.22,219060],["2019-07-30",11634.66,12035.85,11367.19,11968.99,144080],["2019-07-31",12370.18,12370.18,11968.99,12035.85,96560],["2019-08-01",11768.39,12035.85,11768.39,11968.99,8200],["2019-08-02",11968.99,12236.45,11835.26,12035.85,228670],["2019-08-05",12035.85,12035.85,11968.99,12035.85,409400],["2019-08-06",12035.85,12102.72,11902.12,11968.99,907940],["2019-08-07",12035.85,12804.81,11968.99,12704.51,773270],["2019-08-08",12838.24,12905.11,12035.85,12704.51,12500],["2019-08-09",12169.58,12570.78,12035.85,12236.45,11010],["2019-08-12",12035.85,12370.18,11968.99,12069.29,63420],["2019-08-13",11835.26,12169.58,11835.26,12169.58,25330],["2019-08-14",12370.18,12370.18,12035.85,12035.85,12810],["2019-08-15",12002.42,12169.58,11968.99,12169.58,47870],["2019-08-16",12102.72,12169.58,12035.85,12102.72,15740],["2019-08-19",12035.85,12102.72,12035.85,12102.72,56630],["2019-08-20",12169.58,12437.05,12035.85,12169.58,97250],["2019-08-21",12370.18,12370.18,12236.45,12236.45,35650],["2019-08-22",12370.18,12437.05,12035.85,12437.05,29060],["2019-08-23",12437.05,12437.05,12437.05,12437.05,2150],["2019-08-26",12203.02,12437.05,12035.85,12370.18,6820],["2019-08-27",12370.18,12370.18,12035.85,12370.18,14950],["2019-08-28",12102.72,12102.72,11768.39,11835.26,25480],["2019-08-29",12035.85,12035.85,11835.26,11835.26,3560],["2019-08-30",11835.26,11835.26,11768.39,11768.39,19920],["2019-09-03",11701.52,11701.52,11233.46,11233.46,16040],["2019-09-04",10698.54,11367.19,10698.54,11367.19,18140],["2019-09-05",11367.19,11500.93,11367.19,11367.19,5040],["2019-09-06",11500.93,11500.93,11233.46,11233.46,570],["2019-09-09",11367.19,11367.19,11166.6,11233.46,15930],["2019-09-10",11233.46,11233.46,11166.6,11233.46,1830],["2019-09-11",11233.46,11233.46,10698.54,11233.46,4000],["2019-09-12",11099.73,11266.9,11099.73,11233.46,4540],["2019-09-13",11367.19,11500.93,11367.19,11500.93,9110],["2019-09-16",11968.99,11968.99,11367.19,11835.26,30],["2019-09-17",11835.26,11835.26,11367.19,11668.09,4360],["2019-09-18",11801.82,11801.82,11500.93,11500.93,50],["2019-09-19",11500.93,11500.93,11367.19,11367.19,870],["2019-09-20",11367.19,11367.19,11233.46,11233.46,4720],["2019-09-23",11233.46,11233.46,11032.87,11032.87,12970],["2019-09-24",11032.87,11233.46,10966.0,11233.46,19920],["2019-09-25",11233.46,11233.46,11233.46,11233.46,0],["2019-09-26",11233.46,11233.46,11032.87,11032.87,2370],["2019-09-27",11032.87,11066.3,11032.87,11032.87,5330],["2019-09-30",11032.87,11032.87,11032.87,11032.87,10660],["2019-10-01",11032.87,11233.46,11032.87,11166.6,21400],["2019-10-02",11300.33,11300.33,11099.73,11166.6,42860],["2019-10-03",11367.19,11367.19,11166.6,11233.46,6630],["2019-10-04",11099.73,11099.73,11032.87,11032.87,7700],["2019-10-07",11166.6,11367.19,11166.6,11367.19,400],["2019-10-08",11099.73,11367.19,11099.73,11367.19,3690],["2019-10-09",11367.19,11434.06,11300.33,11300.33,18420],["2019-10-10",11300.33,11300.33,11233.46,11300.33,3870],["2019-10-11",11266.9,11333.76,11266.9,11333.76,5570],["2019-10-14",11300.33,11434.06,11300.33,11434.06,4690],["2019-10-15",11434.06,11434.06,11300.33,11333.76,6810],["2019-10-16",11367.19,11367.19,11300.33,11300.33,3250],["2019-10-17",11300.33,11367.19,11300.33,11367.19,5470],["2019-10-18",11200.03,11300.33,11166.6,11300.33,4130],["2019-10-21",11300.33,11300.33,11166.6,11166.6,13040],["2019-10-22",11166.6,11300.33,11166.6,11233.46,90],["2019-10-23",11200.03,11902.12,11166.6,11300.33,2830],["2019-10-24",11166.6,11166.6,11166.6,11166.6,3340],["2019-10-25",11166.6,11567.79,11166.6,11367.19,9270],["2019-10-28",11367.19,11367.19,11233.46,11233.46,650],["2019-10-29",11233.46,11367.19,11233.46,11367.19,4090],["2019-10-30",11367.19,11367.19,11367.19,11367.19,4910],["2019-10-31",11367.19,11367.19,11300.33,11300.33,270],["2019-11-01",11300.33,11467.49,11300.33,11333.76,3410],["2019-11-04",11367.19,11500.93,11099.73,11233.46,13220],["2019-11-05",11266.9,11367.19,11233.46,11367.19,11100],["2019-11-06",11367.19,11367.19,11300.33,11300.33,2520],["2019-11-07",11367.19,11367.19,11333.76,11367.19,3440],["2019-11-08",11367.19,11367.19,11300.33,11367.19,16700],["2019-11-11",11367.19,11367.19,11266.9,11266.9,1500],["2019-11-12",11367.19,11367.19,11300.33,11300.33,10010],["2019-11-13",11367.19,11367.19,11032.87,11233.46,25250],["2019-11-14",11367.19,11367.19,11066.3,11367.19,29270],["2019-11-15",11367.19,11434.06,11367.19,11434.06,16780],["2019-11-18",11567.79,11567.79,10665.1,10698.54,13080],["2019-11-19",10832.27,10832.27,10832.27,10832.27,20],["2019-11-20",11367.19,11367.19,11099.73,11233.46,2420],["2019-11-21",11233.46,11300.33,11233.46,11300.33,31930],["2019-11-22",11166.6,11233.46,11166.6,11233.46,8680],["2019-11-25",11233.46,11233.46,11099.73,11166.6,2100],["2019-11-26",11166.6,11300.33,11166.6,11233.46,11440],["2019-11-27",11467.49,11467.49,11166.6,11166.6,90],["2019-11-28",11233.46,11233.46,11166.6,11166.6,340],["2019-11-29",11099.73,11099.73,11099.73,11099.73,2700],["2019-12-02",11099.73,11099.73,11099.73,11099.73,0],["2019-12-03",11266.9,11266.9,11099.73,11099.73,2020],["2019-12-04",11099.73,11166.6,10966.0,10966.0,11780],["2019-12-05",10966.0,10966.0,10966.0,10966.0,5100],["2019-12-06",10765.4,11032.87,10765.4,10832.27,640],["2019-12-09",10832.27,11099.73,10832.27,11099.73,1570],["2019-12-10",11166.6,11166.6,10698.54,11133.16,2510],["2019-12-11",10765.4,11099.73,10698.54,11099.73,14020],["2019-12-12",11032.87,11367.19,11032.87,11367.19,3860],["2019-12-13",11032.87,11367.19,11032.87,11367.19,530],["2019-12-16",11032.87,11032.87,10698.54,10698.54,6020],["2019-12-17",10966.0,10966.0,10966.0,10966.0,210],["2019-12-18",10698.54,10765.4,10698.54,10765.4,1510],["2019-12-19",10230.47,10698.54,10029.88,10698.54,520],["2019-12-20",10598.24,10598.24,10564.8,10564.8,4200],["2019-12-23",10364.21,10698.54,10364.21,10431.07,3430],["2019-12-24",10364.21,10364.21,10163.61,10364.21,3210],["2019-12-25",10364.21,10364.21,10230.47,10230.47,60],["2019-12-26",10297.34,10364.21,10230.47,10364.21,390],["2019-12-27",10698.54,10698.54,10197.04,10197.04,1030],["2019-12-30",10163.61,10230.47,10130.18,10130.18,4200],["2019-12-31",10197.04,10765.4,10163.61,10364.21,9040],["2020-01-02",10431.07,10698.54,10364.21,10698.54,2550],["2020-01-03",10497.94,10698.54,10364.21,10364.21,9720],["2020-01-06",10364.21,10966.0,10364.21,10966.0,5370],["2020-01-07",10966.0,11266.9,10364.21,11099.73,3680],["2020-01-08",10564.8,10698.54,10497.94,10497.94,10240],["2020-01-09",10899.13,10899.13,10364.21,10364.21,5300],["2020-01-10",10698.54,10698.54,10029.88,10029.88,52180],["2020-01-13",10364.21,10497.94,9896.15,9896.15,11790],["2020-01-14",10230.47,10364.21,10230.47,10364.21,2290],["2020-01-15",10364.21,10364.21,10029.88,10029.88,7690],["2020-01-16",10096.74,10096.74,10029.88,10029.88,4890],["2020-01-17",10163.61,10163.61,9963.01,9963.01,2900],["2020-01-20",10029.88,10029.88,10029.88,10029.88,1200],["2020-01-21",10029.88,10096.74,9561.82,9829.28,8700],["2020-01-22",10029.88,10029.88,9829.28,9829.28,8130],["2020-01-30",10163.61,10497.94,10163.61,10497.94,1010],["2020-01-31",10832.27,10832.27,9896.15,9896.15,180],["2020-02-03",10029.88,10029.88,9227.49,9695.55,480],["2020-02-04",9695.55,9762.41,9695.55,9762.41,320],["2020-02-05",9762.41,10297.34,9762.41,10297.34,20],["2020-02-06",10297.34,10698.54,10297.34,10431.07,3150],["2020-02-07",10698.54,10698.54,10698.54,10698.54,10],["2020-02-10",10698.54,10698.54,10698.54,10698.54,20],["2020-02-11",10631.67,10631.67,10631.67,10631.67,230],["2020-02-12",10966.0,10966.0,10631.67,10631.67,1010],["2020-02-13",10564.8,10564.8,10564.8,10564.8,1200],["2020-02-14",10029.88,10364.21,10029.88,10063.31,1430],["2020-02-17",10096.74,10096.74,10096.74,10096.74,1110],["2020-02-18",10631.67,10631.67,10631.67,10631.67,10],["2020-02-19",10564.8,10564.8,10564.8,10564.8,110],["2020-02-20",10564.8,10564.8,10564.8,10564.8,0],["2020-02-21",10564.8,10564.8,10564.8,10564.8,0],["2020-02-24",10163.61,10163.61,10163.61,10163.61,1000],["2020-02-25",10364.21,10364.21,10096.74,10096.74,3950],["2020-02-26",10029.88,10230.47,10029.88,10230.47,12550],["2020-02-27",9896.15,10698.54,9896.15,10364.21,6210],["2020-02-28",10029.88,10163.61,10029.88,10029.88,1010],["2020-03-02",10297.34,10297.34,10297.34,10297.34,50],["2020-03-03",10029.88,10029.88,10029.88,10029.88,49598],["2020-03-04",10029.88,10096.74,10029.88,10029.88,3460],["2020-03-05",10063.31,10163.61,10029.88,10163.61,310],["2020-03-06",10029.88,10029.88,9829.28,10029.88,1700],["2020-03-09",9461.52,10029.88,9361.22,9361.22,5310],["2020-03-10",9695.55,9896.15,9695.55,9695.55,8200],["2020-03-11",9695.55,9695.55,9695.55,9695.55,10],["2020-03-12",9695.55,9695.55,9428.08,9428.08,2210],["2020-03-13",9361.22,9428.08,9294.35,9294.35,3180],["2020-03-16",9628.68,9628.68,9361.22,9361.22,2010],["2020-03-17",9428.08,9428.08,9361.22,9361.22,1840],["2020-03-18",9628.68,9695.55,9361.22,9695.55,670],["2020-03-19",9361.22,9361.22,9294.35,9294.35,4010],["2020-03-20",9361.22,9361.22,9294.35,9294.35,5900],["2020-03-23",9026.89,9026.89,8759.43,8759.43,2610],["2020-03-24",8692.56,8893.16,8692.56,8893.16,6720],["2020-03-25",9361.22,9361.22,9026.89,9026.89,1830],["2020-03-26",8826.29,9026.89,8759.43,9026.89,8910],["2020-03-27",9026.89,9026.89,8960.02,8960.02,4050],["2020-03-30",8692.56,8960.02,8692.56,8759.43,1000],["2020-03-31",8491.96,8558.83,8491.96,8558.83,4960],["2020-04-01",8625.69,8826.29,8558.83,8692.56,3600],["2020-04-03",8893.16,8893.16,8692.56,8826.29,8020],["2020-04-06",9227.49,9227.49,9227.49,9227.49,60],["2020-04-07",8826.29,9227.49,8826.29,9227.49,2490],["2020-04-08",9227.49,9862.71,9227.49,9862.71,3010],["2020-04-09",9963.01,9963.01,9795.85,9795.85,150],["2020-04-10",9996.44,9996.44,9361.22,9361.22,840],["2020-04-13",9996.44,9996.44,9996.44,9996.44,10],["2020-04-14",9929.58,9929.58,9361.22,9361.22,530],["2020-04-15",9361.22,9428.08,9361.22,9428.08,1320],["2020-04-16",9428.08,9896.15,9428.08,9896.15,2650],["2020-04-17",9896.15,10029.88,9428.08,9428.08,1130],["2020-04-20",9428.08,9494.95,9361.22,9494.95,1040],["2020-04-21",9829.28,9829.28,9361.22,9361.22,12220],["2020-04-22",9695.55,9695.55,9695.55,9695.55,180],["2020-04-23",9695.55,9829.28,9695.55,9829.28,70],["2020-04-24",9695.55,9695.55,9361.22,9695.55,1800],["2020-04-27",9361.22,9829.28,9361.22,9829.28,9770],["2020-04-28",9829.28,9996.44,9829.28,9996.44,1550],["2020-04-29",9963.01,10665.1,9963.01,9996.44,560],["2020-05-04",9494.95,9996.44,9494.95,9695.55,3130],["2020-05-05",9628.68,9695.55,9361.22,9695.55,690],["2020-05-06",9695.55,9695.55,9461.52,9695.55,710],["2020-05-07",9361.22,9461.52,9361.22,9461.52,780],["2020-05-08",9494.95,9494.95,9428.08,9428.08,10330],["2020-05-11",9428.08,9494.95,9361.22,9428.08,12270],["2020-05-12",9428.08,9494.95,9428.08,9428.08,17470],["2020-05-13",9428.08,9494.95,9428.08,9494.95,3180],["2020-05-14",9494.95,9494.95,9294.35,9294.35,6900],["2020-05-15",9294.35,9428.08,9227.49,9428.08,6650],["2020-05-18",9428.08,9494.95,9428.08,9494.95,4300],["2020-05-19",9561.82,9561.82,9494.95,9494.95,1120],["2020-05-20",9628.68,9628.68,9394.65,9428.08,10120],["2020-05-21",9461.52,9461.52,9428.08,9428.08,900],["2020-05-22",9227.49,9494.95,9227.49,9361.22,5300],["2020-05-25",9227.49,9996.44,9227.49,9996.44,31120],["2020-05-26",9963.01,10665.1,9963.01,9963.01,22510],["2020-05-27",10029.88,10631.67,9294.35,9963.01,10780],["2020-05-28",9628.68,9628.68,9628.68,9628.68,10],["2020-05-29",9896.15,9963.01,9896.15,9963.01,2000],["2020-06-01",10029.88,10029.88,9394.65,9963.01,24900],["2020-06-02",9896.15,9896.15,9896.15,9896.15,2900],["2020-06-03",9896.15,9896.15,9829.28,9829.28,14680],["2020-06-04",9829.28,9963.01,9829.28,9963.01,5810],["2020-06-05",9829.28,9896.15,9829.28,9896.15,8830],["2020-06-08",9762.41,9896.15,9762.41,9762.41,3000],["2020-06-09",9762.41,9762.41,9762.41,9762.41,700],["2020-06-10",9762.41,9762.41,9695.55,9695.55,14360],["2020-06-11",9695.55,9762.41,9494.95,9762.41,5240],["2020-06-12",9695.55,9762.41,9695.55,9695.55,5290],["2020-06-15",9160.62,9695.55,9160.62,9695.55,14730],["2020-06-16",9628.68,9695.55,9628.68,9628.68,3700],["2020-06-17",9628.68,9628.68,9628.68,9628.68,3860],["2020-06-18",8960.02,9695.55,8960.02,9695.55,9920],["2020-06-19",9695.55,9762.41,9695.55,9762.41,31710],["2020-06-22",9762.41,9762.41,9762.41,9762.41,6000],["2020-06-23",9695.55,9695.55,9695.55,9695.55,5000],["2020-06-24",9762.41,9762.41,9762.41,9762.41,3910],["2020-06-25",9695.55,9695.55,9695.55,9695.55,27310],["2020-06-26",9695.55,9695.55,9695.55,9695.55,7400],["2020-06-29",9628.68,9628.68,9628.68,9628.68,7800],["2020-06-30",9628.68,9628.68,9628.68,9628.68,7130],["2020-07-01",9628.68,9628.68,9628.68,9628.68,0],["2020-07-02",9093.76,9093.76,9093.76,9093.76,10],["2020-07-03",9160.62,9728.98,9160.62,9728.98,6880],["2020-07-06",10397.64,10397.64,10397.64,10397.64,10],["2020-07-07",9762.41,9762.41,9762.41,9762.41,10],["2020-07-08",9695.55,9695.55,9695.55,9695.55,2010],["2020-07-09",9662.12,9829.28,9394.65,9829.28,5220],["2020-07-10",9494.95,9628.68,9361.22,9628.68,2540],["2020-07-13",9628.68,9628.68,9361.22,9428.08,14630],["2020-07-14",9361.22,9428.08,9361.22,9428.08,12750],["2020-07-15",9361.22,9361.22,9294.35,9361.22,6770],["2020-07-16",9361.22,9361.22,9327.79,9361.22,24930],["2020-07-17",9361.22,9695.55,8759.43,9695.55,11020],["2020-07-20",9695.55,9695.55,9428.08,9628.68,16270],["2020-07-21",9628.68,9628.68,9628.68,9628.68,0],["2020-07-22",9227.49,9294.35,9227.49,9294.35,4640],["2020-07-23",9294.35,9294.35,9294.35,9294.35,0],["2020-07-24",9194.05,9294.35,9026.89,9294.35,3610],["2020-07-27",8826.29,9294.35,8826.29,9294.35,1010],["2020-07-28",8893.16,9294.35,8893.16,9294.35,940],["2020-07-29",8893.16,9361.22,8893.16,9361.22,18530],["2020-07-30",9361.22,9428.08,9361.22,9361.22,17980],["2020-07-31",9327.79,9896.15,9327.79,9896.15,5020],["2020-08-03",9461.52,9561.82,9461.52,9461.52,650],["2020-08-04",9461.52,10029.88,9461.52,10029.88,58570],["2020-08-05",10029.88,10029.88,9528.38,9528.38,1030],["2020-08-06",9528.38,9528.38,9528.38,9528.38,4480],["2020-08-07",9528.38,9695.55,9528.38,9695.55,1600],["2020-08-10",9695.55,10029.88,9695.55,10029.88,120],["2020-08-11",9428.08,9494.95,9428.08,9494.95,630],["2020-08-12",9394.65,10029.88,9394.65,9428.08,240],["2020-08-13",9695.55,9695.55,9695.55,9695.55,3000],["2020-08-14",9695.55,9695.55,9695.55,9695.55,2110],["2020-08-17",9361.22,10029.88,9361.22,9695.55,5100],["2020-08-18",9461.52,9494.95,9461.52,9494.95,16490],["2020-08-19",9428.08,9695.55,9361.22,9695.55,4790],["2020-08-20",9695.55,10029.88,9695.55,9695.55,29600],["2020-08-21",9762.41,9829.28,9695.55,9695.55,50160],["2020-08-24",9829.28,9896.15,9762.41,9896.15,22930],["2020-08-25",9896.15,9963.01,9896.15,9896.15,25750],["2020-08-26",9896.15,9896.15,9829.28,9829.28,14340],["2020-08-27",9896.15,9896.15,9862.71,9896.15,9580],["2020-08-28",9996.44,10029.88,9996.44,10029.88,28050],["2020-08-31",9963.01,9963.01,9963.01,9963.01,2000],["2020-09-01",9963.01,10364.21,9896.15,9896.15,1100],["2020-09-03",9829.28,9896.15,9829.28,9896.15,6050],["2020-09-04",9494.95,10096.74,9494.95,10096.74,1810],["2020-09-07",10029.88,10096.74,9829.28,10096.74,45790],["2020-09-08",10096.74,10163.61,10096.74,10130.18,59320],["2020-09-09",9829.28,10130.18,9829.28,10130.18,5600],["2020-09-10",10029.88,10163.61,10029.88,10130.18,26150],["2020-09-11",10130.18,10130.18,9762.41,9762.41,7400],["2020-09-14",9762.41,9963.01,9762.41,9963.01,3330],["2020-09-15",9963.01,9963.01,9963.01,9963.01,0],["2020-09-16",9896.15,9896.15,9695.55,9695.55,4790],["2020-09-17",9494.95,9762.41,9494.95,9762.41,1020],["2020-09-18",9762.41,10029.88,9762.41,10029.88,2630],["2020-09-21",10029.88,10029.88,10029.88,10029.88,10100],["2020-09-22",10364.21,10364.21,9896.15,10029.88,61320],["2020-09-23",9528.38,9528.38,9528.38,9528.38,130],["2020-09-24",9561.82,10096.74,9561.82,10029.88,40570],["2020-09-25",10297.34,10297.34,10029.88,10029.88,2630],["2020-09-28",10364.21,10364.21,9762.41,10163.61,2730],["2020-09-29",10029.88,10029.88,10029.88,10029.88,100],["2020-09-30",10029.88,10029.88,10029.88,10029.88,0],["2020-10-01",10029.88,10029.88,10029.88,10029.88,8130],["2020-10-02",9695.55,10029.88,9695.55,10029.88,3450],["2020-10-05",10029.88,10029.88,10029.88,10029.88,21300],["2020-10-06",9829.28,9829.28,9829.28,9829.28,8010],["2020-10-07",9896.15,10029.88,9829.28,10029.88,1320],["2020-10-08",10029.88,10029.88,9963.01,9963.01,15160],["2020-10-09",9963.01,9963.01,9963.01,9963.01,0],["2020-10-12",9963.01,9963.01,9829.28,9829.28,10660],["2020-10-13",9829.28,9829.28,9829.28,9829.28,0],["2020-10-14",9963.01,9963.01,9762.41,9762.41,150],["2020-10-15",9963.01,10029.88,9963.01,10029.88,30510],["2020-10-16",9896.15,9963.01,9896.15,9896.15,30350],["2020-10-19",9896.15,9963.01,9896.15,9963.01,3270],["2020-10-20",9963.01,9963.01,9695.55,9695.55,10300],["2020-10-21",9695.55,9695.55,9695.55,9695.55,4600],["2020-10-22",10364.21,10364.21,10364.21,10364.21,0],["2020-10-23",10364.21,10364.21,10364.21,10364.21,0],["2020-10-26",9695.55,9829.28,9695.55,9829.28,2890],["2020-10-27",9695.55,9829.28,9628.68,9829.28,6200],["2020-10-28",10029.88,10029.88,9963.01,9963.01,9870],["2020-10-29",9695.55,9695.55,9695.55,9695.55,2000],["2020-10-30",9695.55,9829.28,9695.55,9829.28,60],["2020-11-02",9695.55,9829.28,9695.55,9829.28,10590],["2020-11-03",9762.41,10163.61,9695.55,10163.61,18670],["2020-11-04",9829.28,10163.61,9829.28,10163.61,19650],["2020-11-05",9695.55,10029.88,9461.52,10029.88,17330],["2020-11-06",9896.15,9896.15,9896.15,9896.15,50],["2020-11-09",9896.15,10096.74,9896.15,9896.15,190],["2020-11-10",9963.01,10029.88,9294.35,9896.15,62510],["2020-11-11",9896.15,10096.74,9695.55,10096.74,64880],["2020-11-12",10029.88,10029.88,9896.15,9963.01,10170],["2020-11-13",9762.41,10029.88,9762.41,10029.88,22200],["2020-11-16",9795.85,9795.85,9795.85,9795.85,4240],["2020-11-17",9561.82,9561.82,9561.82,9561.82,2490],["2020-11-18",9494.95,9896.15,9026.89,9795.85,12000],["2020-11-19",10141.99,10453.52,10141.99,10384.29,5760],["2020-11-20",9692.0,9830.46,9692.0,9830.46,830],["2020-11-23",9830.46,10038.15,9830.46,9934.3,8550],["2020-11-24",9934.3,9934.3,9865.08,9899.69,10530],["2020-11-25",9830.46,10038.15,9830.46,10038.15,13570],["2020-11-26",9934.3,9968.92,9934.3,9934.3,4040],["2020-11-27",9830.46,10384.29,9830.46,10384.29,11180],["2020-11-30",9830.46,9899.69,9830.46,9830.46,130],["2020-12-01",9830.46,10176.6,9830.46,10176.6,530],["2020-12-02",9899.69,9899.69,9899.69,9899.69,10],["2020-12-03",9934.3,9934.3,9934.3,9934.3,500],["2020-12-04",10176.6,10176.6,9968.92,9968.92,16620],["2020-12-07",9934.3,9934.3,9899.69,9899.69,640],["2020-12-08",9899.69,10038.15,9865.08,9968.92,7740],["2020-12-09",9899.69,9968.92,9865.08,9934.3,17290],["2020-12-10",10038.15,10038.15,9830.46,10003.53,5930],["2020-12-11",10003.53,10003.53,9899.69,9899.69,29760],["2020-12-14",10038.15,10176.6,9692.0,9692.0,17410],["2020-12-15",10038.15,10038.15,9692.0,9692.0,7720],["2020-12-16",9692.0,9761.23,9588.16,9692.0,35900],["2020-12-17",9761.23,9899.69,9692.0,9899.69,920],["2020-12-18",9899.69,10038.15,9899.69,9968.92,26740],["2020-12-21",9968.92,10141.99,9968.92,10038.15,28980],["2020-12-22",9934.3,10245.83,9934.3,10038.15,27450],["2020-12-23",10038.15,10211.22,10038.15,10141.99,4690],["2020-12-24",9899.69,10141.99,9899.69,10107.38,25770],["2020-12-25",10107.38,10141.99,10107.38,10107.38,15160],["2020-12-28",10141.99,10280.45,10107.38,10141.99,22190],["2020-12-29",10384.29,10384.29,10107.38,10107.38,37800],["2020-12-30",10072.76,10176.6,10072.76,10176.6,8540],["2020-12-31",10072.76,10176.6,10072.76,10141.99,1140],["2021-01-04",10141.99,10245.83,10141.99,10211.22,23400],["2021-01-05",10141.99,10280.45,10141.99,10280.45,20300],["2021-01-06",10176.6,10280.45,10176.6,10176.6,31100],["2021-01-07",10245.83,10626.59,10176.6,10626.59,39400],["2021-01-08",10626.59,10626.59,10245.83,10280.45,5400],["2021-01-11",10384.29,10384.29,10280.45,10315.06,14000],["2021-01-12",10384.29,10384.29,10072.76,10384.29,23300],["2021-01-13",10245.83,10384.29,10245.83,10384.29,1000],["2021-01-14",10315.06,10384.29,10211.22,10211.22,23300],["2021-01-15",10245.83,10315.06,10245.83,10315.06,13000],["2021-01-18",10315.06,10315.06,10245.83,10245.83,12800],["2021-01-19",10211.22,10211.22,10176.6,10176.6,6000],["2021-01-20",10038.15,10211.22,10038.15,10176.6,117200],["2021-01-21",10176.6,10176.6,9830.46,10176.6,78600],["2021-01-22",9899.69,10176.6,9830.46,10141.99,41200],["2021-01-25",10176.6,10280.45,9761.23,10280.45,64800],["2021-01-26",10315.06,10315.06,9830.46,10211.22,7100],["2021-01-27",10211.22,10245.83,10038.15,10038.15,21000],["2021-01-28",9692.0,9865.08,9692.0,9795.85,15200],["2021-01-29",9622.78,10107.38,9622.78,10038.15,500],["2021-02-01",9692.0,10107.38,9692.0,9968.92,1400],["2021-02-02",10072.76,10072.76,9692.0,10038.15,4000],["2021-02-03",9865.08,10107.38,9865.08,10038.15,10400],["2021-02-04",10107.38,10107.38,9865.08,9968.92,4900],["2021-02-05",9899.69,9968.92,9830.46,9899.69,6800],["2021-02-08",9899.69,9968.92,9899.69,9934.3,15900],["2021-02-09",9934.3,9934.3,9899.69,9934.3,3500],["2021-02-17",10176.6,10384.29,9934.3,10141.99,12500],["2021-02-18",9968.92,10072.76,9968.92,10072.76,6900],["2021-02-19",10072.76,10072.76,10038.15,10038.15,4600],["2021-02-22",10038.15,10107.38,10038.15,10072.76,55200],["2021-02-23",10107.38,10107.38,10038.15,10072.76,42900],["2021-02-24",10072.76,10176.6,10072.76,10141.99,41200],["2021-02-25",10141.99,10211.22,10141.99,10211.22,600],["2021-02-26",10211.22,10245.83,10176.6,10211.22,20200],["2021-03-01",10245.83,10245.83,10211.22,10211.22,42900],["2021-03-02",10211.22,10384.29,10141.99,10211.22,17800],["2021-03-03",10176.6,10211.22,10176.6,10176.6,88500],["2021-03-04",10176.6,10315.06,10107.38,10315.06,10600],["2021-03-05",10176.6,10315.06,10107.38,10315.06,41600],["2021-03-08",10315.06,10315.06,10211.22,10245.83,4800],["2021-03-09",10141.99,10245.83,10107.38,10211.22,16500],["2021-03-10",10211.22,10245.83,10141.99,10141.99,20900],["2021-03-11",10211.22,10211.22,10211.22,10211.22,400],["2021-03-12",10245.83,10280.45,10245.83,10245.83,18500],["2021-03-15",10245.83,10384.29,10107.38,10384.29,11100],["2021-03-16",10245.83,10315.06,10245.83,10315.06,5600],["2021-03-17",10176.6,10384.29,10176.6,10384.29,10900],["2021-03-18",10384.29,10384.29,10384.29,10384.29,35000],["2021-03-19",10315.06,10315.06,10315.06,10315.06,2900],["2021-03-22",10315.06,10315.06,10245.83,10315.06,17900],["2021-03-23",10315.06,10315.06,10211.22,10245.83,41100],["2021-03-24",10038.15,10176.6,10038.15,10038.15,15800],["2021-03-25",10038.15,10038.15,10038.15,10038.15,200],["2021-03-26",10038.15,10384.29,10038.15,10038.15,2600],["2021-03-29",10315.06,10315.06,10072.76,10315.06,9600],["2021-03-30",10172.78,10315.06,10172.78,10315.06,4100],["2021-03-31",10386.2,10386.2,10315.06,10315.06,700],["2021-04-01",10315.06,10315.06,9959.37,9959.37,700],["2021-04-02",10279.49,10350.63,10243.92,10315.06,10700],["2021-04-05",10243.92,10315.06,10172.78,10315.06,800],["2021-04-06",10172.78,10172.78,10172.78,10172.78,3900],["2021-04-07",10030.51,10315.06,10030.51,10315.06,6000],["2021-04-08",10315.06,10315.06,10243.92,10315.06,7000],["2021-04-09",10315.06,10386.2,10315.06,10315.06,5400],["2021-04-12",10350.63,10528.48,10350.63,10528.48,29500],["2021-04-13",10564.05,10564.05,10528.48,10528.48,3300],["2021-04-14",9959.37,10457.34,9959.37,10457.34,700],["2021-04-15",10101.65,10172.78,10101.65,10137.22,1300],["2021-04-16",10137.22,10599.61,10137.22,10457.34,29100],["2021-04-19",10457.34,10813.03,9959.37,10457.34,40700],["2021-04-20",10457.34,10528.48,9959.37,10243.92,5500],["2021-04-22",10172.78,10813.03,10101.65,10813.03,11900],["2021-04-23",10315.06,10528.48,10172.78,10528.48,2100],["2021-04-26",10492.91,10492.91,10101.65,10101.65,2000],["2021-04-27",10101.65,10421.77,10101.65,10172.78,8900],["2021-04-28",10315.06,10315.06,10172.78,10315.06,5400],["2021-04-29",10315.06,10315.06,10315.06,10315.06,4500],["2021-05-04",10101.65,10315.06,10101.65,10243.92,13200],["2021-05-05",10315.06,10386.2,10315.06,10315.06,33500],["2021-05-06",10315.06,10315.06,10315.06,10315.06,39100],["2021-05-07",10172.78,10315.06,10172.78,10243.92,5000],["2021-05-10",10243.92,10599.61,10030.51,10528.48,71000],["2021-05-11",10528.48,10528.48,10208.35,10528.48,8000],["2021-05-12",10457.34,10457.34,10208.35,10315.06,4200],["2021-05-13",10208.35,10315.06,10172.78,10172.78,31500],["2021-05-14",10172.78,10208.35,10172.78,10208.35,26900],["2021-05-17",10208.35,10208.35,10172.78,10208.35,12100],["2021-05-18",10208.35,10243.92,10172.78,10208.35,28000],["2021-05-19",10172.78,10172.78,10172.78,10172.78,200],["2021-05-20",10208.35,10208.35,10137.22,10137.22,2500],["2021-05-21",9994.94,10386.2,9994.94,10172.78,16700],["2021-05-24",10208.35,10208.35,10172.78,10172.78,29800],["2021-05-25",10172.78,10172.78,10172.78,10172.78,0],["2021-05-26",10172.78,10670.75,10172.78,10208.35,18100],["2021-05-27",10528.48,10528.48,10208.35,10315.06,7000],["2021-05-28",10243.92,10243.92,10172.78,10172.78,20100],["2021-05-31",10208.35,10208.35,10208.35,10208.35,22900],["2021-06-01",10813.03,10813.03,9959.37,10243.92,11200],["2021-06-02",10315.06,10315.06,10315.06,10315.06,100],["2021-06-03",10315.06,10315.06,10137.22,10172.78,22500],["2021-06-04",10208.35,10208.35,9959.37,10172.78,94100],["2021-06-07",10172.78,10172.78,10030.51,10030.51,2800],["2021-06-08",10030.51,10101.65,10030.51,10030.51,5200],["2021-06-09",9745.95,9888.23,9745.95,9888.23,300],["2021-06-10",9959.37,9959.37,9888.23,9959.37,23500],["2021-06-11",9959.37,10030.51,9959.37,9959.37,16900],["2021-06-14",9959.37,9959.37,9283.56,9959.37,11300],["2021-06-15",9959.37,9959.37,9959.37,9959.37,4300],["2021-06-16",9959.37,9959.37,9888.23,9959.37,3000],["2021-06-17",9959.37,9959.37,9959.37,9959.37,11200],["2021-06-18",9994.94,10172.78,9994.94,10137.22,39700],["2021-06-21",10386.2,10386.2,10172.78,10386.2,105500],["2021-06-22",10386.2,10421.77,10243.92,10386.2,25500],["2021-06-23",10172.78,10315.06,10172.78,10279.49,6400],["2021-06-24",10279.49,10350.63,10279.49,10279.49,11400],["2021-06-25",10101.65,10243.92,10101.65,10208.35,14200],["2021-06-28",10101.65,10208.35,10101.65,10208.35,12200],["2021-06-29",10208.35,10243.92,10137.22,10137.22,48500],["2021-06-30",10315.06,10315.06,9959.37,10243.92,20900],["2021-07-01",10030.51,10066.08,10030.51,10030.51,4200],["2021-07-02",10101.65,10101.65,10030.51,10066.08,42200],["2021-07-05",10066.08,10172.78,10066.08,10172.78,19700],["2021-07-06",10137.22,10315.06,10137.22,10243.92,7200],["2021-07-07",10243.92,10243.92,10243.92,10243.92,0],["2021-07-08",10101.65,10243.92,10101.65,10243.92,500],["2021-07-09",10101.65,10101.65,9888.23,9888.23,36900],["2021-07-12",9888.23,10243.92,9817.09,10243.92,13100],["2021-07-13",10030.51,10172.78,10030.51,10101.65,20100],["2021-07-14",9888.23,9959.37,9888.23,9888.23,24600],["2021-07-15",9888.23,9888.23,9888.23,9888.23,4000],["2021-07-16",10066.08,10101.65,9888.23,10101.65,10300],["2021-07-19",10101.65,10101.65,9923.8,9959.37,9700],["2021-07-20",9959.37,10101.65,9888.23,10101.65,2500],["2021-07-21",9852.66,10101.65,9852.66,10101.65,300],["2021-07-22",10101.65,10172.78,10101.65,10172.78,200],["2021-07-23",10030.51,10030.51,10030.51,10030.51,11400],["2021-07-26",9959.37,10066.08,9959.37,10066.08,5900],["2021-07-27",9888.23,10101.65,9888.23,10101.65,2100],["2021-07-28",10101.65,10172.78,9959.37,10137.22,42700],["2021-07-29",9959.37,10066.08,9959.37,10066.08,9000],["2021-07-30",10066.08,10101.65,9994.94,10101.65,162900],["2021-08-02",10030.51,10243.92,9888.23,9959.37,17000],["2021-08-03",9959.37,10066.08,9888.23,10066.08,15200],["2021-08-04",9745.95,10030.51,9674.82,9888.23,28000],["2021-08-05",9888.23,9888.23,9710.39,9745.95,8900],["2021-08-06",9959.37,10066.08,9888.23,9994.94,111900],["2021-08-09",9994.94,10139.27,9850.61,10103.19,900],["2021-08-10",9994.94,10319.68,9922.77,10247.52,15500],["2021-08-11",10103.19,10175.35,10067.1,10067.1,28700],["2021-08-12",9994.94,10175.35,9958.86,10103.19,16100],["2021-08-13",10103.19,10211.44,10031.02,10211.44,11400],["2021-08-16",10103.19,10175.35,10103.19,10139.27,7000],["2021-08-17",10139.27,10139.27,10067.1,10103.19,18800],["2021-08-18",10139.27,10175.35,10031.02,10103.19,11700],["2021-08-19",10103.19,10175.35,9958.86,10175.35,8400],["2021-08-20",10175.35,10211.44,10103.19,10211.44,14100],["2021-08-23",10211.44,10247.52,10175.35,10247.52,31300],["2021-08-24",10247.52,10247.52,10103.19,10175.35,12600],["2021-08-25",10175.35,10211.44,10103.19,10211.44,116800],["2021-08-26",10211.44,10247.52,10139.27,10139.27,12900],["2021-08-27",10103.19,10319.68,10103.19,10319.68,30500],["2021-08-30",10319.68,10464.02,10283.6,10283.6,38700],["2021-08-31",10464.02,10824.84,10319.68,10680.51,61500],["2021-09-01",10897.01,11330.0,10897.01,10933.09,122000],["2021-09-06",11005.26,11185.67,10824.84,10933.09,60700],["2021-09-07",11330.0,11330.0,10752.68,10969.17,32000],["2021-09-08",10752.68,10969.17,10680.51,10969.17,44800],["2021-09-09",10752.68,10969.17,10752.68,10969.17,25400],["2021-09-10",10969.17,11041.34,10860.93,11041.34,29200],["2021-09-13",10933.09,11041.34,10933.09,10933.09,29900],["2021-09-14",10969.17,11257.84,10969.17,11041.34,24900],["2021-09-15",11293.92,11293.92,11041.34,11077.42,14900],["2021-09-16",11077.42,11113.51,11041.34,11077.42,25000],["2021-09-17",11366.09,11366.09,11041.34,11185.67,37500],["2021-09-20",11077.42,11330.0,11077.42,11221.75,28800],["2021-09-21",11221.75,11257.84,11041.34,11077.42,51000],["2021-09-22",11185.67,11330.0,11185.67,11293.92,72300],["2021-09-23",11546.5,11690.83,11366.09,11510.42,48300],["2021-09-24",11726.91,11835.16,11618.67,11654.75,62500],["2021-09-27",11654.75,11835.16,11618.67,11726.91,108500],["2021-09-28",11726.91,11907.33,11546.5,11763.0,72100],["2021-09-29",11799.08,12268.16,11799.08,12051.66,153100],["2021-09-30",12340.32,12340.32,12051.66,12195.99,28200],["2021-10-01",12123.82,12123.82,11726.91,12087.74,26600],["2021-10-04",12087.74,12917.65,11979.49,12773.32,182100],["2021-10-05",12773.32,12773.32,12123.82,12412.49,36200],["2021-10-06",12412.49,12412.49,11907.33,12268.16,66900],["2021-10-07",12268.16,12628.98,12159.91,12484.65,84000],["2021-10-08",12376.4,12376.4,12195.99,12195.99,41400],["2021-10-11",12232.07,12376.4,12232.07,12304.24,52600],["2021-10-12",12304.24,12304.24,11763.0,12195.99,66200],["2021-10-13",12484.65,12484.65,12159.91,12159.91,12500],["2021-10-14",12195.99,12340.32,12195.99,12268.16,40100],["2021-10-15",12268.16,12412.49,12268.16,12340.32,143100],["2021-10-18",12340.32,12773.32,12340.32,12773.32,303800],["2021-10-19",12989.81,12989.81,12628.98,12737.23,93900],["2021-10-20",12701.15,12773.32,11979.49,12484.65,30500],["2021-10-21",12917.65,12917.65,12628.98,12665.07,35600],["2021-10-22",12773.32,13134.14,12773.32,13134.14,62200],["2021-10-25",13422.81,13567.14,13278.47,13350.64,64000],["2021-10-26",13494.97,13494.97,12989.81,13278.47,60500],["2021-10-27",13278.47,13350.64,13061.98,13350.64,139400],["2021-10-28",13350.64,13639.3,13350.64,13639.3,68100],["2021-10-29",13639.3,14000.13,13422.81,13567.14,106500],["2021-11-01",13567.14,13567.14,13494.97,13567.14,24200],["2021-11-02",13494.97,14505.29,13206.31,14505.29,143900],["2021-11-03",14433.12,14541.37,13494.97,13855.8,88600],["2021-11-04",13855.8,14000.13,13711.47,13711.47,108700],["2021-11-05",14360.96,14360.96,12989.81,13350.64,182900],["2021-11-08",13350.64,14036.21,12989.81,13422.81,94500],["2021-11-09",13458.89,13458.89,12989.81,13350.64,72200],["2021-11-10",13134.14,13170.23,12989.81,12989.81,81400],["2021-11-11",13278.47,13278.47,12989.81,12989.81,94500],["2021-11-12",12989.81,13134.14,12989.81,13025.89,40500],["2021-11-15",12989.81,13134.14,12989.81,13025.89,43700],["2021-11-16",13206.31,13206.31,12953.73,13061.98,88600],["2021-11-17",13170.23,13170.23,12917.65,13098.06,19600],["2021-11-18",13098.06,13134.14,12989.81,13061.98,94300],["2021-11-19",13061.98,13061.98,12773.32,12773.32,44100],["2021-11-22",12701.15,12917.65,12701.15,12737.23,28800],["2021-11-23",12628.98,12881.56,12628.98,12845.48,16600],["2021-11-24",12412.49,13025.89,12412.49,12953.73,12600],["2021-11-25",12737.23,12845.48,12737.23,12845.48,19000],["2021-11-26",12809.4,12989.81,12773.32,12953.73,38200],["2021-11-29",12917.65,12917.65,12701.15,12917.65,15800],["2021-11-30",12809.4,12917.65,12809.4,12917.65,4700],["2021-12-01",12845.48,12845.48,12628.98,12701.15,34200],["2021-12-02",12701.15,12845.48,12628.98,12845.48,23600],["2021-12-03",12628.98,12809.4,12628.98,12701.15,17200],["2021-12-06",12701.15,12773.32,12556.82,12701.15,52300],["2021-12-07",13350.64,13350.64,12268.16,12484.65,28400],["2021-12-08",12484.65,12665.07,12484.65,12556.82,17600],["2021-12-09",12556.82,12628.98,12556.82,12628.98,9500],["2021-12-10",12628.98,13494.97,12628.98,13278.47,187400],["2021-12-13",13422.81,13422.81,13061.98,13061.98,13100],["2021-12-14",12917.65,13278.47,12773.32,13061.98,27600],["2021-12-15",13061.98,13061.98,12809.4,12881.56,36600],["2021-12-16",12881.56,12989.81,12665.07,12989.81,36500],["2021-12-17",12989.81,12989.81,12737.23,12881.56,13600],["2021-12-20",12773.32,12917.65,12628.98,12701.15,25400],["2021-12-21",12484.65,12845.48,12484.65,12845.48,8500],["2021-12-22",12845.48,12845.48,12628.98,12701.15,21700],["2021-12-23",12412.49,12701.15,12412.49,12556.82,35800],["2021-12-24",12556.82,12953.73,12484.65,12773.32,8300],["2021-12-27",12773.32,12773.32,12628.98,12737.23,60500],["2021-12-28",12737.23,12845.48,12268.16,12845.48,76600],["2021-12-29",12845.48,12917.65,12340.32,12701.15,35800],["2021-12-30",12845.48,12845.48,12773.32,12773.32,12300],["2021-12-31",12917.65,12917.65,12412.49,12556.82,38900],["2022-01-04",12592.9,12845.48,12592.9,12845.48,57200],["2022-01-05",12809.4,12881.56,12628.98,12881.56,36200],["2022-01-06",12881.56,12989.81,12737.23,12737.23,13900],["2022-01-07",12665.07,12737.23,12556.82,12628.98,29500],["2022-01-10",12628.98,12737.23,12556.82,12665.07,17700],["2022-01-11",12628.98,12701.15,12412.49,12628.98,72700],["2022-01-12",12628.98,12628.98,12268.16,12268.16,59700],["2022-01-13",12268.16,12340.32,12268.16,12304.24,6900],["2022-01-14",12268.16,12268.16,12123.82,12268.16,13700],["2022-01-17",12268.16,12412.49,12195.99,12232.07,21600],["2022-01-18",12123.82,12268.16,11546.5,12268.16,18700],["2022-01-19",12232.07,12701.15,11979.49,12701.15,15400],["2022-01-20",11907.33,12628.98,11907.33,12195.99,22100],["2022-01-21",12159.91,12268.16,11618.67,11618.67,14800],["2022-01-24",12340.32,12376.4,11835.16,12123.82,19400],["2022-01-25",12123.82,12123.82,12051.66,12051.66,3900],["2022-01-26",12268.16,12268.16,12051.66,12087.74,13100],["2022-01-27",11979.49,11979.49,11546.5,11907.33,5900],["2022-01-28",11907.33,12268.16,11149.59,12268.16,2800],["2022-02-07",12592.9,12592.9,12340.32,12592.9,17700],["2022-02-08",12268.16,12556.82,12268.16,12484.65,19000],["2022-02-09",12520.74,12556.82,12340.32,12556.82,16400],["2022-02-10",12556.82,12592.9,12340.32,12556.82,14800],["2022-02-11",12340.32,12628.98,12268.16,12628.98,12800],["2022-02-14",12592.9,12628.98,12304.24,12592.9,16900],["2022-02-15",12195.99,12592.9,12195.99,12556.82,9400],["2022-02-16",12701.15,12701.15,12556.82,12556.82,11300],["2022-02-17",12195.99,12556.82,12195.99,12448.57,600],["2022-02-18",12268.16,12628.98,12268.16,12304.24,6100],["2022-02-21",12304.24,12556.82,11943.41,12556.82,29800],["2022-02-22",12304.24,12340.32,12304.24,12340.32,3900],["2022-02-23",12340.32,12484.65,12123.82,12484.65,24600],["2022-02-24",12556.82,12556.82,12159.91,12268.16,10000],["2022-02-25",12123.82,12448.57,12123.82,12448.57,12300],["2022-02-28",12268.16,12556.82,12195.99,12484.65,8100],["2022-03-01",12484.65,12484.65,12159.91,12412.49,9000],["2022-03-02",12412.49,12412.49,12159.91,12340.32,16500],["2022-03-03",12376.4,12737.23,12340.32,12556.82,41900],["2022-03-04",12628.98,12701.15,12556.82,12628.98,76100],["2022-03-07",12773.32,12773.32,12556.82,12701.15,30600],["2022-03-08",12773.32,12845.48,12701.15,12845.48,69200],["2022-03-09",12917.65,12917.65,12701.15,12845.48,28500],["2022-03-10",12773.32,12989.81,12773.32,12845.48,24100],["2022-03-11",12845.48,12989.81,12809.4,12809.4,21200],["2022-03-14",12809.4,12845.48,12376.4,12665.07,25300],["2022-03-15",12809.4,12881.56,12628.98,12701.15,113400],["2022-03-16",12989.81,12989.81,12701.15,12773.32,47900],["2022-03-17",12737.23,12989.81,12737.23,12953.73,23000],["2022-03-18",12412.49,12953.73,12340.32,12917.65,25900],["2022-03-21",12845.48,13061.98,12845.48,12953.73,25200],["2022-03-22",12953.73,12953.73,12845.48,12917.65,10900],["2022-03-23",12917.65,12989.81,12845.48,12989.81,29000],["2022-03-24",12989.81,12989.81,12845.48,12845.48,28200],["2022-03-25",12989.81,12989.81,12737.23,12845.48,19200],["2022-03-28",12953.73,12953.73,12701.15,12701.15,46300],["2022-03-29",12917.65,12917.65,12665.07,12773.32,13400],["2022-03-30",12773.32,12845.48,12773.32,12773.32,19700],["2022-03-31",12917.65,12917.65,12773.32,12809.4,11200],["2022-04-01",12809.4,13350.64,12773.32,13170.23,78100],["2022-04-04",13170.23,13675.39,13170.23,13675.39,84200],["2022-04-05",13639.3,13639.3,12989.81,13350.64,36000],["2022-04-06",13494.97,13711.47,13350.64,13711.47,53000],["2022-04-07",13711.47,13783.63,13567.14,13567.14,67000],["2022-04-08",13350.64,13494.97,13350.64,13458.89,22300],["2022-04-12",12917.65,13711.47,12917.65,13531.05,10400],["2022-04-13",13675.39,13675.39,13134.14,13134.14,26600],["2022-04-14",13170.23,13350.64,13134.14,13134.14,18600],["2022-04-15",13134.14,13639.3,13134.14,13639.3,21200],["2022-04-18",13170.23,13206.31,13170.23,13206.31,21600],["2022-04-19",13206.31,13278.47,13206.31,13206.31,30300],["2022-04-20",13025.89,13386.72,12989.81,13134.14,36600],["2022-04-21",13206.31,13350.64,13061.98,13061.98,22300],["2022-04-22",13061.98,13061.98,12917.65,12989.81,49700],["2022-04-25",12701.15,12701.15,12412.49,12412.49,50100],["2022-04-26",12304.24,12989.81,12123.82,12989.81,26000],["2022-04-27",12628.98,13314.56,12628.98,12989.81,40100],["2022-04-28",12989.81,13098.06,12989.81,12989.81,4600],["2022-04-29",12628.98,12989.81,12628.98,12989.81,5300],["2022-05-04",12989.81,12989.81,12989.81,12989.81,4300],["2022-05-05",12989.81,12989.81,12917.65,12989.81,16900],["2022-05-06",12989.81,12989.81,12665.07,12881.56,10700],["2022-05-09",12845.48,12845.48,12448.57,12592.9,11600],["2022-05-10",12556.82,12737.23,12412.49,12737.23,21400],["2022-05-11",12592.9,12592.9,12556.82,12556.82,500],["2022-05-12",12556.82,12556.82,12556.82,12556.82,34600],["2022-05-13",12556.82,12556.82,11907.33,12484.65,60997],["2022-05-16",12268.16,12628.98,12268.16,12520.74,3200],["2022-05-17",12520.74,12556.82,12340.32,12484.65,12200],["2022-05-18",12520.74,12520.74,11979.49,12412.49,18700],["2022-05-19",12412.49,12737.23,12268.16,12628.98,29900],["2022-05-20",12701.15,12701.15,12412.49,12412.49,9400],["2022-05-23",12195.99,12845.48,12195.99,12556.82,32200],["2022-05-24",12195.99,12448.57,12195.99,12448.57,33000],["2022-05-25",12448.57,12484.65,12340.32,12484.65,21000],["2022-05-26",12556.82,12773.32,12340.32,12773.32,24500],["2022-05-27",12448.57,12592.9,12268.16,12592.9,37200],["2022-05-30",12592.9,12845.48,12592.9,12701.15,36400],["2022-05-31",12845.48,12845.48,12628.98,12665.07,37100],["2022-06-01",12304.24,12701.15,12304.24,12556.82,22300],["2022-06-02",12556.82,12773.32,12340.32,12556.82,41200],["2022-06-03",12556.82,12701.15,12484.65,12701.15,33700],["2022-06-06",12556.82,12917.65,12556.82,12917.65,92600],["2022-06-07",12917.65,12917.65,12628.98,12701.15,16000],["2022-06-08",12701.15,12953.73,12701.15,12953.73,8700],["2022-06-09",13061.98,13278.47,13061.98,13206.31,37900],["2022-06-10",13206.31,13567.14,13206.31,13386.72,41500],["2022-06-13",13639.3,13639.3,12989.81,12989.81,76300],["2022-06-14",12989.81,13639.3,12628.98,12989.81,8200],["2022-06-15",12989.81,13061.98,12917.65,12917.65,78700],["2022-06-16",12628.98,13206.31,12556.82,13206.31,19800],["2022-06-17",12953.73,13206.31,12953.73,12989.81,74500],["2022-06-20",12917.65,12989.81,12917.65,12917.65,54400],["2022-06-21",12989.81,13206.31,12917.65,13206.31,26500],["2022-06-22",13061.98,13061.98,12701.15,12881.56,15800],["2022-06-23",12701.15,12989.81,12701.15,12989.81,26400],["2022-06-24",12989.81,13061.98,12989.81,13025.89,39100],["2022-06-27",13025.89,13278.47,13025.89,13278.47,16100],["2022-06-28",13170.23,13422.81,13170.23,13350.64,34900],["2022-06-29",13278.47,13422.81,13134.14,13422.81,8600],["2022-06-30",13422.81,13639.3,13278.47,13639.3,13900],["2022-07-01",13314.56,13639.3,13278.47,13314.56,115500],["2022-07-04",13314.56,14000.13,13314.56,14000.13,23400],["2022-07-05",13531.05,14000.13,13531.05,13747.55,20000],["2022-07-06",13747.55,14000.13,13639.3,14000.13,72200],["2022-07-07",14072.3,14072.3,13964.05,14000.13,60100],["2022-07-08",14072.3,14433.12,14072.3,14433.12,54300],["2022-07-11",14433.12,15082.62,14433.12,15010.45,99900],["2022-07-12",15010.45,15299.11,15010.45,15154.78,106400],["2022-07-13",15263.03,15263.03,14793.95,15190.86,49200],["2022-07-14",14793.95,14793.95,14252.71,14793.95,34600],["2022-07-15",14288.79,14793.95,14288.79,14793.95,9100],["2022-07-18",14649.62,15082.62,14649.62,15082.62,9800],["2022-07-19",15154.78,15876.44,14793.95,15876.44,80300],["2022-07-20",15876.44,15876.44,15696.02,15768.19,17700],["2022-07-21",15659.94,15876.44,15299.11,15371.28,26900],["2022-07-22",15948.6,15948.6,15154.78,15551.69,23700],["2022-07-25",15443.44,15587.77,15443.44,15587.77,7400],["2022-07-26",15515.61,15840.35,15443.44,15840.35,190800],["2022-07-27",15804.27,15804.27,15551.69,15551.69,58400],["2022-07-28",15587.77,15732.11,15551.69,15732.11,156200],["2022-07-29",15551.69,15732.11,15515.61,15551.69,36100],["2022-08-01",15732.11,15840.35,15587.77,15696.02,22900],["2022-08-02",15587.77,15732.11,15587.77,15696.02,26800],["2022-08-03",15587.77,15876.44,15587.77,15623.86,39100],["2022-08-04",15623.86,15840.35,15623.86,15768.19,51000],["2022-08-05",15840.35,16237.27,15551.69,15876.44,75300],["2022-08-08",15659.94,16020.77,15659.94,16020.77,31900],["2022-08-09",16020.77,16020.77,15659.94,15659.94,21800],["2022-08-10",15659.94,15732.11,15659.94,15732.11,31300],["2022-08-11",15659.94,16020.77,15659.94,15804.27,17200],["2022-08-12",15659.94,16020.77,15659.94,16020.77,29900],["2022-08-15",16020.77,16092.93,15948.6,15948.6,19400],["2022-08-16",15876.44,15948.6,15876.44,15948.6,40200],["2022-08-17",16020.77,16056.85,15984.69,16056.85,10800],["2022-08-18",16092.93,16092.93,15948.6,16092.93,38800],["2022-08-19",16092.93,16165.1,16020.77,16165.1,17800],["2022-08-22",15948.6,16237.27,15948.6,16237.27,41300],["2022-08-23",16092.93,16237.27,16092.93,16165.1,41000],["2022-08-24",16092.93,16237.27,16092.93,16201.18,9500],["2022-08-25",16092.93,16201.18,16020.77,16129.02,32900],["2022-08-26",16129.02,16165.1,15768.19,15804.27,77700],["2022-08-29",15732.11,15876.44,15659.94,15876.44,14600],["2022-08-30",15876.44,16598.09,15876.44,16598.09,40100],["2022-08-31",16562.01,17752.74,15876.44,16958.92,14500],["2022-09-05",16958.92,16958.92,15876.44,16273.35,16000],["2022-09-06",16237.27,16381.6,16237.27,16381.6,8200],["2022-09-07",16273.35,16814.59,16273.35,16814.59,19800],["2022-09-08",16778.51,16958.92,16129.02,16958.92,82300],["2022-09-09",16958.92,17500.16,16958.92,17500.16,80800],["2022-09-12",18041.41,18474.4,17860.99,18402.23,114400],["2022-09-13",18474.4,18763.06,17680.58,17752.74,56100],["2022-09-14",17716.66,18402.23,17680.58,17752.74,22500],["2022-09-15",17716.66,17752.74,17319.75,17680.58,52600],["2022-09-16",17031.09,18402.23,17031.09,17464.08,50600],["2022-09-19",17031.09,17464.08,17031.09,17139.34,21500],["2022-09-20",17067.17,17680.58,17031.09,17319.75,28100],["2022-09-21",17319.75,17716.66,17175.42,17716.66,4200],["2022-09-22",17103.25,17680.58,17103.25,17680.58,13700],["2022-09-23",17319.75,17536.25,16958.92,17175.42,7700],["2022-09-26",17175.42,17175.42,16598.09,16598.09,12000],["2022-09-27",16598.09,17752.74,16598.09,17752.74,68700],["2022-09-28",17391.92,18402.23,17355.83,18402.23,47900],["2022-09-29",17716.66,18690.9,17355.83,18690.9,104700],["2022-09-30",17752.74,18402.23,17464.08,18257.9,16500],["2022-10-03",18654.81,18654.81,17608.41,18041.41,47700],["2022-10-04",17319.75,18041.41,17031.09,17355.83,25700],["2022-10-05",17536.25,18330.07,17464.08,17608.41,4900],["2022-10-06",17608.41,18185.74,17536.25,18185.74,28200],["2022-10-07",18113.57,18185.74,17464.08,17644.49,210100],["2022-10-10",17608.41,17824.91,17319.75,17824.91,6900],["2022-10-11",16742.42,17788.83,16742.42,17428.0,23600],["2022-10-12",17933.16,18041.41,17464.08,18041.41,66300],["2022-10-13",18546.57,18546.57,17752.74,18041.41,2100],["2022-10-14",17428.0,18041.41,17428.0,17752.74,30400],["2022-10-17",17680.58,18005.32,17391.92,18005.32,2000],["2022-10-18",17824.91,18041.41,17464.08,17969.24,25000],["2022-10-19",17969.24,18041.41,17572.33,17608.41,14800],["2022-10-20",17680.58,17680.58,17608.41,17608.41,136800],["2022-10-21",18059.91,18737.16,17683.66,18624.28,44900],["2022-10-24",18624.28,18624.28,18022.28,18059.91,7300],["2022-10-25",17834.16,18059.91,17834.16,17871.79,38900],["2022-10-26",17608.41,18022.28,17533.16,18022.28,21300],["2022-10-27",17533.16,18737.16,17533.16,18699.53,413000],["2022-10-28",18737.16,19564.9,18511.41,19188.65,424400],["2022-10-31",19414.4,19564.9,18473.78,18887.66,62600],["2022-11-01",19188.65,19376.78,18210.41,19376.78,26700],["2022-11-02",19376.78,19376.78,18436.16,18549.03,38600],["2022-11-03",18436.16,18436.16,18398.53,18436.16,8600],["2022-11-04",18210.41,18210.41,17533.16,17533.16,49400],["2022-11-07",17533.16,17533.16,16329.17,16329.17,73700],["2022-11-08",15275.67,17457.91,15238.05,17269.79,51800],["2022-11-09",18059.91,18059.91,16931.17,17909.41,3200],["2022-11-10",16705.42,17457.91,16667.79,17457.91,6600],["2022-11-11",16855.92,17232.16,16855.92,17232.16,4200],["2022-11-14",17232.16,17232.16,16479.67,17232.16,3300],["2022-11-15",16178.67,16554.92,16028.17,16554.92,16900],["2022-11-16",15426.17,16554.92,15426.17,15463.8,774600],["2022-11-17",14523.18,16404.42,14447.93,16404.42,17000],["2022-11-18",16253.92,16404.42,16178.67,16404.42,33300],["2022-11-21",16404.42,16479.67,16178.67,16404.42,19500],["2022-11-22",17232.16,17232.16,16479.67,16592.54,409900],["2022-11-23",16028.17,17156.91,15802.42,17156.91,5356789],["2022-11-24",16253.92,17457.91,16178.67,17269.79,511500],["2022-11-25",17232.16,17307.41,17232.16,17307.41,32400],["2022-11-28",16554.92,17382.66,16554.92,17382.66,4809989],["2022-11-29",16705.42,17457.91,16705.42,17307.41,16600],["2022-11-30",17307.41,17608.41,17081.66,17608.41,34300],["2022-12-01",17608.41,17758.91,17457.91,17683.66,28000],["2022-12-02",17683.66,17984.66,17307.41,17683.66,33200],["2022-12-05",17683.66,18285.66,17683.66,18172.78,1315611],["2022-12-06",18059.91,19188.65,18059.91,19188.65,1843478],["2022-12-07",19188.65,19564.9,18962.91,19564.9,169700],["2022-12-08",19339.15,19865.9,18925.28,19865.9,222200],["2022-12-09",19828.28,20091.65,18962.91,20016.4,100700],["2022-12-12",19941.15,20166.9,19038.15,20166.9,129600],["2022-12-13",20166.9,20317.4,19113.4,20317.4,158600],["2022-12-14",19941.15,20317.4,19188.65,20317.4,99100],["2022-12-15",20242.15,20317.4,19188.65,20317.4,101300],["2022-12-16",20279.77,20279.77,19188.65,20166.9,71900],["2022-12-19",20091.65,20844.15,19188.65,20844.15,1604000],["2022-12-20",20242.15,22273.89,19978.78,21897.64,26998900],["2022-12-21",22499.64,22499.64,21220.39,21220.39,63800],["2022-12-22",21671.89,21671.89,19753.03,19753.03,87500],["2022-12-23",18398.53,19564.9,18398.53,18398.53,182900],["2022-12-26",18398.53,18436.16,17119.29,17119.29,100600],["2022-12-27",17081.66,17081.66,16329.17,17006.41,65500],["2022-12-28",17457.91,17721.29,17269.79,17457.91,40700],["2022-12-29",18059.91,18059.91,17081.66,17420.29,27700],["2022-12-30",16931.17,17533.16,16667.79,16931.17,12000],["2023-01-03",17232.16,17834.16,16931.17,17834.16,55800],["2023-01-04",18248.03,18586.66,17871.79,18059.91,42800],["2023-01-05",17382.66,18172.78,17307.41,17984.66,15700],["2023-01-06",17533.16,18172.78,17533.16,18059.91,36300],["2023-01-09",17307.41,18022.28,17307.41,17909.41,31400],["2023-01-10",18059.91,18059.91,17307.41,17721.29,13100],["2023-01-11",18812.41,18812.41,17683.66,18135.16,27200],["2023-01-12",17382.66,18210.41,17307.41,17683.66,15700],["2023-01-13",17909.41,18172.78,17834.16,17984.66,15500],["2023-01-16",17683.66,17721.29,17533.16,17646.04,11400],["2023-01-17",17457.91,17909.41,17457.91,17608.41,15700],["2023-01-18",17646.04,17909.41,17646.04,17758.91,10700],["2023-01-19",17984.66,17984.66,17758.91,17909.41,12600],["2023-01-27",18059.91,18737.16,17533.16,18172.78,23600],["2023-01-30",18059.91,18436.16,18059.91,18059.91,16200],["2023-01-31",18059.91,18210.41,18059.91,18135.16,27700],["2023-02-01",18135.16,18360.91,17984.66,17984.66,55000],["2023-02-02",17984.66,18812.41,17984.66,18661.91,24600],["2023-02-03",18172.78,18812.41,18172.78,18436.16,6700],["2023-02-06",18436.16,18436.16,18059.91,18097.53,23500],["2023-02-07",18097.53,18097.53,18059.91,18059.91,20800],["2023-02-08",18097.53,18097.53,18059.91,18059.91,4300],["2023-02-09",17382.66,18059.91,17307.41,18059.91,17000],["2023-02-10",17457.91,18059.91,17457.91,18059.91,11200],["2023-02-13",17495.54,19263.9,17495.54,18323.28,22900],["2023-02-14",18661.91,18661.91,17909.41,18059.91,4000],["2023-02-15",17984.66,18323.28,17984.66,18323.28,2700],["2023-02-16",17984.66,18323.28,17307.41,18022.28,7400],["2023-02-17",18210.41,18210.41,18059.91,18059.91,1500],["2023-02-20",18172.78,18436.16,17984.66,18436.16,19400],["2023-02-21",18737.16,18737.16,18436.16,18436.16,8100],["2023-02-22",18436.16,18586.66,18248.03,18586.66,26600],["2023-02-23",17984.66,18210.41,17984.66,18210.41,2700],["2023-02-24",18172.78,18210.41,18059.91,18059.91,8400],["2023-02-27",18586.66,18586.66,18135.16,18172.78,3300],["2023-02-28",17984.66,18097.53,17984.66,18059.91,2500],["2023-03-01",17796.54,18285.66,17758.91,18285.66,17400],["2023-03-02",17796.54,18436.16,17796.54,18436.16,14400],["2023-03-03",18360.91,18511.41,18210.41,18436.16,33200],["2023-03-06",18737.16,18737.16,18172.78,18436.16,800],["2023-03-07",17758.91,18812.41,17758.91,18812.41,70900],["2023-03-08",18812.41,18812.41,18360.91,18436.16,26400],["2023-03-09",18737.16,18737.16,18210.41,18285.66,8600],["2023-03-10",18210.41,18661.91,18210.41,18511.41,2000],["2023-03-13",18059.91,18962.91,18059.91,18812.41,83600],["2023-03-14",18812.41,18812.41,18812.41,18812.41,400],["2023-03-15",18812.41,18962.91,18812.41,18962.91,33700],["2023-03-16",18812.41,20166.9,18812.41,20166.9,87900],["2023-03-17",20166.9,21069.89,19715.4,21069.89,71500],["2023-03-20",20505.52,21822.39,20505.52,21596.64,146300],["2023-03-21",20693.65,21521.39,20091.65,20091.65,39300],["2023-03-22",20166.9,20166.9,18699.53,19903.53,37500],["2023-03-23",19715.4,20016.4,18812.41,19263.9,63600],["2023-03-24",19376.78,19376.78,18699.53,18962.91,14000],["2023-03-27",18962.91,19564.9,18962.91,19527.28,42100],["2023-03-28",20618.4,20618.4,19527.28,20016.4,26700],["2023-03-29",20016.4,20317.4,19038.15,20317.4,2500],["2023-03-30",19564.9,19640.15,19564.9,19640.15,1600],["2023-03-31",19339.15,20279.77,19339.15,20016.4,29400],["2023-04-03",20016.4,20806.52,19339.15,20317.4,867600],["2023-04-04",19941.15,21220.39,19941.15,21145.14,91800],["2023-04-05",21145.14,21145.14,20129.27,20994.65,11300],["2023-04-06",20279.77,21220.39,20279.77,20768.9,53700],["2023-04-07",20091.65,21220.39,20091.65,21220.39,154600],["2023-04-10",21069.89,21220.39,20693.65,21220.39,113400],["2023-04-11",20355.02,21220.39,20355.02,21220.39,17900],["2023-04-12",21295.64,21972.89,20543.15,21521.39,226400],["2023-04-13",20881.77,20881.77,20467.9,20693.65,6900],["2023-04-14",20768.9,20768.9,20317.4,20317.4,26000],["2023-04-17",19414.4,19715.4,19414.4,19715.4,4800],["2023-04-18",19941.15,20279.77,19941.15,20279.77,1900],["2023-04-19",19941.15,20204.52,19941.15,20204.52,600],["2023-04-20",19941.15,20317.4,19941.15,20317.4,1600],["2023-04-21",19715.4,19715.4,19602.53,19715.4,2400],["2023-04-24",19263.9,19640.15,19188.65,19564.9,6700],["2023-04-25",19564.9,19640.15,19527.28,19564.9,5000],["2023-04-26",19564.9,19564.9,19564.9,19564.9,0],["2023-04-27",19452.03,19564.9,19452.03,19489.65,5400],["2023-04-28",19564.9,19640.15,19376.78,19527.28,9200],["2023-05-04",20204.52,20204.52,19075.78,19527.28,5500],["2023-05-05",19640.15,19753.03,18812.41,19753.03,2700],["2023-05-08",19790.65,19790.65,19640.15,19677.78,5200],["2023-05-09",19715.4,19903.53,19640.15,19640.15,3900],["2023-05-10",19715.4,20317.4,18511.41,19564.9,19100],["2023-05-11",19414.4,19564.9,19414.4,19489.65,11600],["2023-05-12",19339.15,19489.65,19339.15,19414.4,2200],["2023-05-15",19301.53,19301.53,19263.9,19263.9,7400],["2023-05-16",19414.4,19414.4,19263.9,19263.9,2400],["2023-05-17",19941.15,19941.15,19564.9,19564.9,6500],["2023-05-18",19489.65,19489.65,19489.65,19489.65,900],["2023-05-19",19489.65,19564.9,19226.28,19226.28,11500],["2023-05-22",19226.28,19263.9,19226.28,19226.28,3300],["2023-05-23",19226.28,19226.28,19188.65,19188.65,8500],["2023-05-24",19188.65,19188.65,18850.03,18850.03,500],["2023-05-25",18812.41,19489.65,18812.41,19075.78,4400],["2023-05-26",19527.28,19527.28,18887.66,18962.91,7400],["2023-05-29",19188.65,19188.65,19188.65,19188.65,1100],["2023-05-30",19226.28,19564.9,18812.41,19564.9,4300],["2023-05-31",19564.9,19564.9,19188.65,19188.65,3500],["2023-06-01",18962.91,19602.53,18962.91,19602.53,12700],["2023-06-02",19489.65,19564.9,19414.4,19564.9,4300],["2023-06-05",19564.9,19865.9,19075.78,19602.53,10800],["2023-06-06",19564.9,20016.4,19564.9,20016.4,40900],["2023-06-07",20016.4,20166.9,19941.15,19941.15,7800],["2023-06-08",19564.9,19941.15,19188.65,19564.9,30300],["2023-06-09",19564.9,19564.9,19564.9,19564.9,10100],["2023-06-12",19414.4,19564.9,19263.9,19564.9,6100],["2023-06-13",19564.9,19564.9,19414.4,19564.9,6000],["2023-06-14",19790.65,19790.65,19263.9,19564.9,2400],["2023-06-15",19414.4,19414.4,19414.4,19414.4,600],["2023-06-16",19564.9,19564.9,19376.78,19564.9,12300],["2023-06-19",19414.4,19564.9,19376.78,19564.9,600],["2023-06-20",19564.9,19564.9,19564.9,19564.9,0],["2023-06-21",19414.4,19452.03,19414.4,19414.4,10500],["2023-06-22",19339.15,19414.4,19188.65,19301.53,8200],["2023-06-23",19301.53,19376.78,19226.28,19226.28,8200],["2023-06-26",19226.28,19226.28,19226.28,19226.28,1000],["2023-06-27",19263.9,19263.9,18812.41,19188.65,2700],["2023-06-28",19038.15,19038.15,18661.91,18737.16,8200],["2023-06-29",18737.16,18812.41,18699.53,18812.41,2500],["2023-06-30",18812.41,18812.41,18586.66,18586.66,4500],["2023-07-03",18812.41,18812.41,18737.16,18737.16,8400],["2023-07-04",18812.41,19489.65,18812.41,19489.65,13300],["2023-07-05",18850.03,19564.9,18812.41,19564.9,5900],["2023-07-06",19640.15,19715.4,19188.65,19226.28,11600],["2023-07-07",19263.9,19602.53,19263.9,19602.53,4000],["2023-07-10",19602.53,19677.78,19602.53,19602.53,1400],["2023-07-11",19564.9,19677.78,19564.9,19677.78,1200],["2023-07-12",19640.15,19640.15,19564.9,19564.9,1100],["2023-07-13",19564.9,19564.9,19564.9,19564.9,0],["2023-07-14",19188.65,19640.15,19188.65,19226.28,7500],["2023-07-17",19226.28,19489.65,18887.66,19489.65,3800],["2023-07-18",19188.65,19263.9,19188.65,19263.9,4000],["2023-07-19",19263.9,19339.15,19263.9,19263.9,4200],["2023-07-20",19263.9,19263.9,19263.9,19263.9,600],["2023-07-21",19263.9,19489.65,19038.15,19489.65,12800],["2023-07-24",19188.65,19339.15,18887.66,19263.9,2300],["2023-07-25",19188.65,19263.9,19188.65,19188.65,1600],["2023-07-26",19489.65,20317.4,18812.41,19564.9,32200],["2023-07-27",18812.41,18925.28,18812.41,18887.66,4200],["2023-07-28",18887.66,18887.66,18887.66,18887.66,1800],["2023-07-31",18812.41,19188.65,18586.66,18850.03,6300],["2023-08-01",18812.41,19038.15,18586.66,18962.91,2500],["2023-08-02",18925.28,18962.91,18925.28,18962.91,600],["2023-08-03",18887.66,18925.28,18887.66,18925.28,3800],["2023-08-04",18812.41,19038.15,18812.41,18812.41,1200],["2023-08-07",18812.41,18812.41,18436.16,18812.41,4500],["2023-08-08",18887.66,18887.66,18586.66,18586.66,2600],["2023-08-09",18812.41,18812.41,18661.91,18661.91,300],["2023-08-10",18737.16,18812.41,18737.16,18812.41,3700],["2023-08-11",18436.16,18774.78,18436.16,18586.66,6600],["2023-08-14",18436.16,18699.53,17683.66,18059.91,7600],["2023-08-15",18511.41,18511.41,18360.91,18360.91,1800],["2023-08-16",18360.91,18360.91,18248.03,18248.03,4200],["2023-08-17",17871.79,18210.41,17871.79,18210.41,2300],["2023-08-18",18059.91,18059.91,17683.66,17984.66,1400],["2023-08-21",16855.92,17608.41,16855.92,17608.41,3300],["2023-08-22",17457.91,17909.41,16931.17,17909.41,3300],["2023-08-23",18436.16,18436.16,18059.91,18210.41,5500],["2023-08-24",18059.91,18285.66,18059.91,18059.91,14200],["2023-08-25",17984.66,17984.66,17457.91,17457.91,2500],["2023-08-28",17533.16,17533.16,17533.16,17533.16,3800],["2023-08-29",17608.41,17834.16,17608.41,17834.16,3900],["2023-08-30",17834.16,17834.16,17721.29,17834.16,6800],["2023-08-31",17796.54,17984.66,17683.66,17984.66,7500],["2023-09-05",17984.66,17984.66,16893.54,17947.04,7300],["2023-09-06",18059.91,18059.91,17984.66,17984.66,8100],["2023-09-07",17834.16,17909.41,17834.16,17909.41,1400],["2023-09-08",18059.91,18059.91,17984.66,17984.66,3900],["2023-09-11",17984.66,17984.66,17984.66,17984.66,1700],["2023-09-12",17984.66,17984.66,17457.91,17984.66,1300],["2023-09-13",17307.41,18059.91,17307.41,17984.66,6700],["2023-09-14",17984.66,18059.91,17984.66,18059.91,4200],["2023-09-15",18059.91,18059.91,17834.16,17984.66,6400],["2023-09-18",18059.91,18059.91,17834.16,17834.16,9900],["2023-09-19",17683.66,18059.91,17683.66,17683.66,4800],["2023-09-20",17683.66,18097.53,17683.66,17758.91,16500],["2023-09-21",17758.91,17984.66,17608.41,17947.04,5600],["2023-09-22",17871.79,17909.41,17683.66,17834.16,6300],["2023-09-25",17683.66,17683.66,17382.66,17382.66,9800],["2023-09-26",17382.66,17420.29,17382.66,17382.66,10600],["2023-09-27",17382.66,17382.66,17382.66,17382.66,200],["2023-09-28",18059.91,18059.91,17457.91,17457.91,1000],["2023-09-29",17683.66,17909.41,17646.04,17909.41,4700],["2023-10-02",17947.04,18210.41,17909.41,18210.41,30200],["2023-10-03",18210.41,18210.41,17984.66,18059.91,2500],["2023-10-04",18935.06,18935.06,17503.0,18457.71,4900],["2023-10-05",17900.79,17900.79,17900.79,17900.79,400],["2023-10-06",17503.0,17861.01,17383.66,17423.44,5900],["2023-10-09",18417.93,18616.82,18298.59,18616.82,13000],["2023-10-10",19094.18,19094.18,18616.82,18616.82,19000],["2023-10-11",17781.45,18696.38,17343.88,18696.38,9800],["2023-10-12",19014.62,19014.62,18298.59,18696.38,6300],["2023-10-13",18935.06,19014.62,18696.38,18696.38,18100],["2023-10-16",18696.38,19094.18,18696.38,18696.38,26400],["2023-10-17",18696.38,18696.38,18696.38,18696.38,5100],["2023-10-18",18696.38,18696.38,18298.59,18298.59,4600],["2023-10-19",18298.59,18696.38,18298.59,18696.38,400],["2023-10-20",17980.35,18935.06,17980.35,18935.06,800],["2023-10-23",18935.06,18935.06,18935.06,18935.06,0],["2023-10-24",18855.5,19014.62,18616.82,19014.62,4600],["2023-10-25",18935.06,18935.06,18935.06,18935.06,100],["2023-10-26",18696.38,18855.5,17622.33,18855.5,5300],["2023-10-27",18298.59,18815.72,18298.59,18815.72,200],["2023-10-30",17662.11,18696.38,17503.0,18696.38,24320],["2023-10-31",18298.59,18298.59,17423.44,17423.44,41300],["2023-11-01",17423.44,17582.56,17264.32,17264.32,6400],["2023-11-02",17423.44,17821.23,17304.1,17821.23,3300],["2023-11-03",17821.23,18139.47,17821.23,18099.69,1100],["2023-11-06",18457.71,18855.5,18457.71,18656.6,40100],["2023-11-07",17503.0,17503.0,17503.0,17503.0,1400],["2023-11-08",18537.26,18577.04,17781.45,17781.45,2200],["2023-11-09",18219.03,18656.6,17821.23,17821.23,10100],["2023-11-10",17900.79,19054.4,17821.23,19054.4,14200],["2023-11-13",19054.4,19054.4,19054.4,19054.4,0],["2023-11-14",19054.4,19054.4,18139.47,18338.37,4500],["2023-11-15",18696.38,18696.38,18378.15,18378.15,200],["2023-11-16",17980.35,18378.15,17980.35,18378.15,700],["2023-11-17",18417.93,18457.71,18298.59,18298.59,3600],["2023-11-20",18298.59,18775.94,18298.59,18696.38,21800],["2023-11-21",18974.84,18974.84,18974.84,18974.84,200],["2023-11-22",18258.81,18298.59,18258.81,18298.59,2800],["2023-11-23",18378.15,18378.15,18378.15,18378.15,200],["2023-11-24",19094.18,19094.18,18298.59,18298.59,1000],["2023-11-27",18338.37,18338.37,18298.59,18298.59,400],["2023-11-28",18417.93,18417.93,18378.15,18417.93,9000],["2023-11-29",18338.37,18338.37,17940.57,17940.57,3700],["2023-11-30",18298.59,18696.38,18298.59,18696.38,6900],["2023-12-01",18696.38,18696.38,18696.38,18696.38,700],["2023-12-04",18935.06,19253.3,18935.06,19094.18,14000],["2023-12-05",19094.18,19332.85,18298.59,19014.62,11200],["2023-12-06",19014.62,19014.62,18457.71,18457.71,1200],["2023-12-07",19094.18,19491.97,18616.82,19054.4,41800],["2023-12-08",19014.62,19054.4,19014.62,19054.4,17000],["2023-12-11",18457.71,18497.48,18298.59,18497.48,6000],["2023-12-12",18378.15,19094.18,18378.15,18457.71,2400],["2023-12-13",18696.38,18895.28,18696.38,18696.38,4800],["2023-12-14",18338.37,18696.38,18298.59,18378.15,2700],["2023-12-15",18696.38,18855.5,18457.71,18537.26,1100],["2023-12-18",18537.26,18696.38,18059.91,18696.38,4100],["2023-12-19",18378.15,18696.38,18378.15,18696.38,12900],["2023-12-20",18696.38,18696.38,18696.38,18696.38,4100],["2023-12-21",18775.94,18775.94,18378.15,18537.26,1100],["2023-12-22",18378.15,18696.38,18378.15,18457.71,5800],["2023-12-25",18696.38,18935.06,18696.38,18855.5,17000],["2023-12-26",18457.71,19094.18,18457.71,18935.06,2600],["2023-12-27",19094.18,19094.18,18935.06,18935.06,3300],["2023-12-28",18855.5,19054.4,18696.38,18775.94,29400],["2023-12-29",18775.94,18775.94,18775.94,18775.94,1600],["2024-01-02",18775.94,18935.06,18616.82,18656.6,2000],["2024-01-03",18775.94,18775.94,18736.16,18775.94,2200],["2024-01-04",18736.16,19014.62,18736.16,19014.62,7500],["2024-01-05",18736.16,19014.62,18696.38,18855.5,20500],["2024-01-08",18696.38,19014.62,18298.59,18696.38,23700],["2024-01-09",18696.38,18696.38,18497.48,18537.26,18200],["2024-01-10",18497.48,18935.06,18497.48,18895.28,9500],["2024-01-11",20009.11,20009.11,18895.28,18935.06,17700],["2024-01-12",19213.52,19293.08,19014.62,19133.96,19900],["2024-01-15",19253.3,19571.53,19253.3,19491.97,24300],["2024-01-16",19491.97,19531.75,19253.3,19531.75,7500],["2024-01-17",19491.97,19531.75,19452.19,19491.97,16100],["2024-01-18",19491.97,19571.53,19491.97,19491.97,15500],["2024-01-19",19491.97,19571.53,19491.97,19571.53,27800],["2024-01-22",19531.75,19690.87,19531.75,19611.31,20600],["2024-01-23",19491.97,19611.31,19491.97,19611.31,3600],["2024-01-24",19491.97,19531.75,19094.18,19531.75,3100],["2024-01-25",19293.08,19491.97,19293.08,19491.97,400],["2024-01-26",19094.18,19491.97,19094.18,19491.97,3200],["2024-01-29",19491.97,19531.75,19372.63,19531.75,13400],["2024-01-30",19173.74,19531.75,19094.18,19531.75,4800],["2024-01-31",19332.85,19531.75,19332.85,19491.97,9600],["2024-02-01",19173.74,19611.31,19173.74,19611.31,4600],["2024-02-02",19491.97,19491.97,19491.97,19491.97,1500],["2024-02-05",19253.3,19651.09,19213.52,19611.31,5300],["2024-02-06",19332.85,19531.75,19332.85,19531.75,4500],["2024-02-07",19531.75,19531.75,19412.41,19491.97,6800],["2024-02-15",19332.85,19332.85,19332.85,19332.85,1100],["2024-02-16",19491.97,19571.53,19491.97,19571.53,6100],["2024-02-19",19571.53,19571.53,19491.97,19571.53,6700],["2024-02-20",19611.31,19690.87,19611.31,19690.87,21000],["2024-02-21",19730.65,19849.99,19730.65,19849.99,22800],["2024-02-22",19889.77,19969.33,19611.31,19849.99,17300],["2024-02-23",20009.11,20048.89,19889.77,20048.89,23300],["2024-02-26",20048.89,20128.45,20048.89,20128.45,15000],["2024-02-27",20128.45,20327.34,19810.21,20128.45,28700],["2024-02-28",20287.56,20327.34,19969.33,19969.33,10400],["2024-02-29",20048.89,20128.45,20048.89,20128.45,3700],["2024-03-01",20048.89,20128.45,20048.89,20088.67,10500],["2024-03-04",20088.67,20128.45,20088.67,20128.45,27900],["2024-03-05",20128.45,20367.12,20128.45,20367.12,22100],["2024-03-06",20287.56,20367.12,20009.11,20009.11,8900],["2024-03-07",20048.89,20247.78,20048.89,20168.23,7200],["2024-03-08",20168.23,20287.56,20168.23,20208.0,6100],["2024-03-11",20168.23,20208.0,20128.45,20208.0,8900],["2024-03-12",20088.67,20208.0,20048.89,20208.0,17000],["2024-03-13",20088.67,20168.23,20088.67,20168.23,5100],["2024-03-14",20088.67,20088.67,20088.67,20088.67,2400],["2024-03-15",20088.67,20208.0,20048.89,20208.0,75100],["2024-03-18",19929.55,20208.0,19889.77,20208.0,28300],["2024-03-19",19929.55,20168.23,19929.55,20168.23,19900],["2024-03-20",20088.67,20168.23,20048.89,20168.23,21300],["2024-03-21",20128.45,20208.0,20088.67,20208.0,97000],["2024-03-22",20208.0,20327.34,20128.45,20327.34,17200],["2024-03-25",20168.23,20406.9,20168.23,20327.34,57400],["2024-03-26",20367.12,20367.12,20367.12,20367.12,10900],["2024-03-27",20685.36,20685.36,20526.24,20685.36,20600],["2024-03-28",20804.7,20804.7,20446.68,20685.36,179700],["2024-03-29",20685.36,21242.27,20685.36,21242.27,44600],["2024-04-01",21480.95,21799.19,21480.95,21719.63,39500],["2024-04-02",21799.19,21799.19,21361.61,21361.61,12800],["2024-04-03",21361.61,21480.95,21361.61,21480.95,1900],["2024-04-04",21480.95,21480.95,21401.39,21401.39,6300],["2024-04-05",21401.39,21480.95,21242.27,21242.27,5500],["2024-04-08",20685.36,20685.36,20685.36,20685.36,2000],["2024-04-09",20685.36,21480.95,20685.36,21480.95,15500],["2024-04-10",21480.95,21958.3,21401.39,21958.3,336900],["2024-04-11",21321.83,22913.01,21321.83,22117.42,5397389],["2024-04-12",22157.2,22913.01,21719.63,22316.32,32000],["2024-04-15",22316.32,22316.32,21480.95,21480.95,68000],["2024-04-16",21878.75,21878.75,21242.27,21719.63,40800],["2024-04-17",21719.63,21719.63,21321.83,21480.95,8200],["2024-04-19",21480.95,21480.95,21401.39,21401.39,3100],["2024-04-22",21480.95,22077.64,21321.83,21560.51,11400],["2024-04-23",20651.83,22634.4,20486.61,22303.97,13700],["2024-04-24",21601.81,22262.67,21477.9,22262.67,1900],["2024-04-25",22056.15,22056.15,20817.04,21395.29,6000],["2024-04-26",21395.29,21395.29,21230.08,21230.08,3300],["2024-05-02",20982.26,21849.63,20982.26,21643.12,1600],["2024-05-03",21477.9,21477.9,21312.69,21312.69,900],["2024-05-06",21064.87,21188.78,21064.87,21106.17,4200],["2024-05-07",21106.17,21477.9,21106.17,21477.9,3400],["2024-05-08",21477.9,21477.9,21395.29,21395.29,1200],["2024-05-09",21147.47,21395.29,21147.47,21395.29,20500],["2024-05-10",21477.9,21477.9,21230.08,21230.08,10000],["2024-05-13",21684.42,21725.72,21684.42,21725.72,400],["2024-05-14",21230.08,21684.42,21230.08,21560.51,3400],["2024-05-15",21684.42,21684.42,21477.9,21560.51,13300],["2024-05-16",21560.51,21560.51,21477.9,21560.51,12500],["2024-05-17",21560.51,21643.12,21477.9,21643.12,13500],["2024-05-20",21477.9,21725.72,21395.29,21560.51,11300],["2024-05-21",21312.69,21312.69,21312.69,21312.69,1700],["2024-05-22",21312.69,21477.9,21312.69,21312.69,8900],["2024-05-23",20734.44,21477.9,20734.44,21395.29,10500],["2024-05-24",21395.29,21395.29,21312.69,21312.69,7600],["2024-05-27",21312.69,21353.99,21230.08,21230.08,9400],["2024-05-28",21188.78,21312.69,21147.47,21230.08,4000],["2024-05-29",21230.08,21436.6,21188.78,21230.08,4400],["2024-05-30",22634.4,22634.4,21519.21,21519.21,19400],["2024-05-31",21560.51,21560.51,21477.9,21477.9,3600],["2024-06-03",21477.9,21560.51,21477.9,21477.9,6100],["2024-06-04",21436.6,21436.6,21436.6,21436.6,7700],["2024-06-05",21477.9,21643.12,21477.9,21643.12,15900],["2024-06-06",21643.12,21643.12,21560.51,21560.51,9500],["2024-06-07",21560.51,21684.42,21560.51,21684.42,12800],["2024-06-10",21477.9,21725.72,21477.9,21725.72,12200],["2024-06-11",21560.51,21849.63,21477.9,21643.12,10700],["2024-06-12",21643.12,21767.03,21643.12,21684.42,3700],["2024-06-13",21601.81,21725.72,21436.6,21436.6,13000],["2024-06-14",21767.03,21767.03,21477.9,21684.42,31800],["2024-06-17",21477.9,21767.03,21477.9,21560.51,5800],["2024-06-18",21684.42,22097.46,21560.51,22097.46,29900],["2024-06-19",22097.46,22097.46,22097.46,22097.46,5100],["2024-06-20",21849.63,22138.76,21808.33,22097.46,22600],["2024-06-21",21973.55,21973.55,21064.87,21725.72,16700],["2024-06-24",21601.81,21725.72,21601.81,21643.12,3200],["2024-06-25",21560.51,21560.51,21560.51,21560.51,1800],["2024-06-26",21643.12,21643.12,21477.9,21477.9,2200],["2024-06-27",21643.12,22138.76,21643.12,22138.76,11100],["2024-06-28",22303.97,22303.97,22138.76,22138.76,41700],["2024-07-01",21973.55,22097.46,21890.94,21890.94,28500],["2024-07-02",21890.94,21890.94,21849.63,21890.94,11300],["2024-07-03",21890.94,21890.94,21725.72,21808.33,28200],["2024-07-04",21808.33,21849.63,21808.33,21808.33,23600],["2024-07-05",21849.63,22097.46,21808.33,22097.46,75100],["2024-07-08",22180.06,22303.97,22138.76,22303.97,114900],["2024-07-09",22303.97,22345.28,22221.37,22345.28,58900],["2024-07-10",22386.58,22386.58,22303.97,22386.58,43500],["2024-07-11",22427.89,23130.05,22427.89,23130.05,56800],["2024-07-12",23130.05,23130.05,22799.62,23088.74,11300],["2024-07-15",23088.74,23130.05,23047.44,23130.05,6500],["2024-07-16",23130.05,23130.05,22717.01,23130.05,3600],["2024-07-17",23047.44,23088.74,21560.51,22675.71,6600],["2024-07-18",21890.94,22882.23,21890.94,22882.23,7400],["2024-07-19",22675.71,23088.74,22634.4,23088.74,2300],["2024-07-22",23047.44,23047.44,22303.97,22799.62,21500],["2024-07-23",22551.8,22717.01,22056.15,22717.01,19700],["2024-07-24",22138.76,22427.89,22138.76,22427.89,13500],["2024-07-25",22427.89,22427.89,22303.97,22427.89,1400],["2024-07-26",22427.89,22799.62,22386.58,22758.32,11500],["2024-07-29",22001.11,22968.65,22001.11,22968.65,4200],["2024-07-30",22001.11,22968.65,22001.11,22968.65,200],["2024-07-31",22968.65,22968.65,22968.65,22968.65,300],["2024-08-01",22463.85,22463.85,22127.31,22169.38,4900],["2024-08-02",22169.38,22716.25,21959.04,22674.18,31100],["2024-08-05",22547.98,22674.18,21959.04,22379.71,3300],["2024-08-06",22295.58,22968.65,21959.04,22716.25,5500],["2024-08-07",22716.25,22716.25,22716.25,22716.25,0],["2024-08-08",22547.98,22716.25,22547.98,22632.11,5400],["2024-08-09",22632.11,22632.11,22632.11,22632.11,1000],["2024-08-12",22632.11,22758.32,22632.11,22758.32,3400],["2024-08-13",22716.25,22800.38,22379.71,22758.32,5800],["2024-08-14",22632.11,22716.25,22632.11,22716.25,5800],["2024-08-15",22674.18,22716.25,22547.98,22547.98,16100],["2024-08-16",22547.98,22716.25,22547.98,22547.98,5200],["2024-08-19",22463.85,22632.11,22463.85,22632.11,12800],["2024-08-20",22463.85,22463.85,22295.58,22295.58,4200],["2024-08-21",22295.58,22379.71,22295.58,22379.71,29000],["2024-08-22",22337.64,22379.71,22211.44,22379.71,35300],["2024-08-23",22379.71,22379.71,22211.44,22211.44,6800],["2024-08-26",22169.38,23725.86,22169.38,22463.85,14400],["2024-08-27",22463.85,22463.85,22379.71,22379.71,18500],["2024-08-28",22337.64,22716.25,22295.58,22716.25,3500],["2024-08-29",22716.25,23052.78,22716.25,23052.78,18200],["2024-08-30",23557.59,24230.66,22884.52,23473.46,3400],["2024-09-04",23136.92,23136.92,22884.52,23136.92,6900],["2024-09-05",23136.92,23136.92,22884.52,22884.52,2100],["2024-09-06",22884.52,23557.59,22632.11,23557.59,1200],["2024-09-09",23136.92,23136.92,23136.92,23136.92,2000],["2024-09-10",22421.78,23136.92,22421.78,22758.32,1900],["2024-09-11",22716.25,23052.78,22716.25,23052.78,8100],["2024-09-12",22884.52,23136.92,22884.52,23136.92,1200],["2024-09-13",23052.78,23052.78,23052.78,23052.78,8000],["2024-09-16",22884.52,22926.58,22800.38,22800.38,3300],["2024-09-17",22800.38,23136.92,22800.38,23136.92,5400],["2024-09-18",23136.92,23389.32,22716.25,23136.92,7900],["2024-09-19",23136.92,23136.92,22716.25,23136.92,3100],["2024-09-20",23136.92,23136.92,22884.52,22884.52,6200],["2024-09-23",22800.38,23094.85,22716.25,23094.85,3800],["2024-09-24",22794.92,23309.09,22323.6,23309.09,5100],["2024-09-25",23309.09,23309.09,23137.7,23309.09,600],["2024-09-26",22666.38,23309.09,22623.53,23309.09,3500],["2024-09-27",23052.0,23223.39,23052.0,23137.7,3500],["2024-09-30",23052.0,23052.0,23052.0,23052.0,14500],["2024-10-01",23137.7,23137.7,22752.07,23137.7,3200],["2024-10-02",22923.46,23137.7,22880.61,23137.7,4000],["2024-10-03",23137.7,23137.7,23052.0,23137.7,2400],["2024-10-04",22966.31,22966.31,22966.31,22966.31,1200],["2024-10-07",22623.53,23052.0,22623.53,23052.0,300],["2024-10-08",23052.0,23052.0,23052.0,23052.0,0],["2024-10-09",22966.31,22966.31,22880.61,22880.61,5000],["2024-10-10",22794.92,23994.65,22794.92,23137.7,5900],["2024-10-11",23566.18,23566.18,23566.18,23566.18,200],["2024-10-14",23566.18,23566.18,23180.55,23266.24,4300],["2024-10-15",23137.7,23137.7,23052.0,23052.0,2000],["2024-10-16",23094.85,23394.79,23094.85,23266.24,15800],["2024-10-17",23180.55,23266.24,23180.55,23266.24,5500],["2024-10-18",23566.18,23566.18,23566.18,23566.18,100],["2024-10-21",23309.09,23480.48,23309.09,23480.48,500],["2024-10-22",23137.7,23309.09,22966.31,23309.09,3400],["2024-10-23",23223.39,23223.39,23052.0,23052.0,2600],["2024-10-24",23052.0,23437.63,22880.61,23437.63,43900],["2024-10-25",23137.7,23437.63,23009.16,23437.63,6000],["2024-10-28",23137.7,23137.7,22880.61,22880.61,9400],["2024-10-29",22966.31,23394.79,22880.61,23394.79,5100],["2024-10-30",23309.09,23309.09,22966.31,23009.16,5200],["2024-10-31",23009.16,23351.94,23009.16,23351.94,5700],["2024-11-01",23094.85,23309.09,23094.85,23309.09,1400],["2024-11-04",23009.16,23309.09,23009.16,23309.09,2900],["2024-11-05",23223.39,23223.39,23052.0,23094.85,2400],["2024-11-06",23137.7,23137.7,23052.0,23052.0,3300],["2024-11-07",23009.16,23351.94,22966.31,23052.0,5400],["2024-11-08",23137.7,23309.09,23052.0,23052.0,6100],["2024-11-11",23009.16,23223.39,23009.16,23137.7,3500],["2024-11-12",23137.7,23137.7,23094.85,23094.85,3100],["2024-11-13",23009.16,23737.57,22794.92,23737.57,6800],["2024-11-14",23137.7,23137.7,23094.85,23094.85,2400],["2024-11-15",23052.0,23052.0,22794.92,22880.61,25600],["2024-11-18",22623.53,23094.85,22623.53,23094.85,1800],["2024-11-19",23094.85,23094.85,22794.92,22794.92,43400],["2024-11-20",22794.92,23094.85,22623.53,23094.85,5100],["2024-11-21",22709.22,23052.0,22709.22,23052.0,4500],["2024-11-22",22752.07,23052.0,22709.22,23052.0,4700],["2024-11-25",22709.22,22752.07,22709.22,22752.07,10100],["2024-11-26",22709.22,22966.31,22709.22,22966.31,6000],["2024-11-27",22966.31,23052.0,22709.22,23052.0,24800],["2024-11-28",22709.22,22709.22,22666.38,22709.22,2900],["2024-11-29",22709.22,22709.22,22709.22,22709.22,2300],["2024-12-02",22709.22,22709.22,22709.22,22709.22,300],["2024-12-03",22709.22,22794.92,22709.22,22794.92,1000],["2024-12-04",22623.53,22623.53,22623.53,22623.53,100],["2024-12-05",22666.38,22709.22,22666.38,22709.22,3600],["2024-12-06",22709.22,22794.92,22623.53,22623.53,9600],["2024-12-09",22966.31,23351.94,22966.31,23309.09,34400],["2024-12-10",23309.09,23566.18,23309.09,23394.79,28700],["2024-12-11",23394.79,23394.79,23137.7,23394.79,7700],["2024-12-12",23180.55,23394.79,23009.16,23223.39,6800],["2024-12-13",23137.7,23266.24,23009.16,23223.39,20600],["2024-12-16",23223.39,23309.09,23223.39,23223.39,13500],["2024-12-17",23266.24,23266.24,23137.7,23266.24,8900],["2024-12-18",23266.24,23437.63,23180.55,23394.79,37200],["2024-12-19",23394.79,23437.63,23394.79,23437.63,36500],["2024-12-20",23663.43,24385.98,23663.43,24385.98,15500],["2024-12-23",23934.38,24295.66,23482.79,24295.66,19400],["2024-12-24",24295.66,24295.66,23753.75,24250.5,600],["2024-12-25",24250.5,24250.5,24250.5,24250.5,0],["2024-12-26",24115.02,24115.02,23934.38,24024.7,1700],["2024-12-27",23979.54,24250.5,23844.07,24250.5,5100],["2024-12-30",24024.7,24295.66,24024.7,24295.66,400],["2024-12-31",24250.5,24295.66,23573.11,24295.66,6100],["2025-01-02",24115.02,24115.02,24115.02,24115.02,1400],["2025-01-03",23979.54,23979.54,23211.84,23934.38,15500],["2025-01-06",23663.43,23889.22,23573.11,23573.11,1700],["2025-01-07",24115.02,24115.02,24115.02,24115.02,100],["2025-01-08",24069.86,24069.86,23753.75,23844.07,3300],["2025-01-09",23889.22,23934.38,23844.07,23934.38,2200],["2025-01-10",24160.18,24160.18,24160.18,24160.18,200],["2025-01-13",23934.38,23934.38,23934.38,23934.38,400],["2025-01-14",23934.38,23934.38,23934.38,23934.38,100],["2025-01-15",23573.11,24024.7,23482.79,24024.7,4500],["2025-01-16",23934.38,23934.38,23663.43,23753.75,3100],["2025-01-17",23708.59,23979.54,23708.59,23979.54,4000],["2025-01-20",23934.38,23979.54,23934.38,23934.38,2800],["2025-01-21",23934.38,24024.7,23934.38,23934.38,29500],["2025-01-22",23934.38,24115.02,23934.38,24115.02,8300],["2025-01-23",24024.7,24024.7,23934.38,23934.38,20400],["2025-01-24",24115.02,25560.12,24115.02,25289.16,18300],["2025-02-03",25289.16,25289.16,24566.61,25198.84,2400],["2025-02-04",25198.84,25198.84,25153.68,25153.68,3200],["2025-02-05",25108.52,25108.52,23753.75,25063.36,8600],["2025-02-06",24747.25,24792.41,23979.54,24792.41,3300],["2025-02-07",24069.86,25198.84,24069.86,25063.36,1400],["2025-02-10",24069.86,24927.89,23844.07,24927.89,53800],["2025-02-11",24747.25,24747.25,24702.09,24702.09,300],["2025-02-12",24385.98,24385.98,24024.7,24340.82,2900],["2025-02-13",24205.34,25063.36,24205.34,25018.21,13300],["2025-02-14",24385.98,24927.89,23798.91,24882.73,4500],["2025-02-17",24882.73,24882.73,24702.09,24702.09,8900],["2025-02-18",24702.09,24702.09,24385.98,24566.61,2700],["2025-02-19",24656.93,24656.93,24295.66,24566.61,9500],["2025-02-20",24566.61,24566.61,23934.38,24521.45,9500],["2025-02-21",24521.45,24521.45,24205.34,24521.45,500],["2025-02-24",24385.98,24476.29,23934.38,24476.29,13500],["2025-02-25",24431.14,24431.14,23302.16,23302.16,94600],["2025-02-26",24024.7,24024.7,23798.91,23934.38,16700],["2025-02-27",24024.7,24024.7,23753.75,23798.91,19100],["2025-02-28",23844.07,23934.38,23844.07,23934.38,44800],["2025-03-03",23889.22,23889.22,23844.07,23844.07,12200],["2025-03-04",23798.91,24295.66,23708.59,24295.66,71300],["2025-03-05",24205.34,24295.66,23844.07,23844.07,25500],["2025-03-06",23934.38,23934.38,23844.07,23844.07,4800],["2025-03-07",23844.07,23934.38,23753.75,23798.91,62900],["2025-03-10",23844.07,24024.7,23753.75,23844.07,24700],["2025-03-11",23753.75,23753.75,23527.95,23708.59,26500],["2025-03-12",23708.59,24024.7,23708.59,23708.59,15900],["2025-03-13",23708.59,24024.7,23618.27,23844.07,5600],["2025-03-14",23844.07,23844.07,23573.11,23573.11,15100],["2025-03-17",23573.11,23889.22,23527.95,23889.22,11200],["2025-03-18",23844.07,23889.22,23753.75,23889.22,3600],["2025-03-19",23889.22,24295.66,23708.59,23753.75,24600],["2025-03-20",23753.75,23934.38,23753.75,23934.38,2400],["2025-03-21",23889.22,23889.22,23889.22,23889.22,12700],["2025-03-24",23844.07,23889.22,23844.07,23889.22,7900],["2025-03-25",23573.11,23889.22,22624.77,23798.91,8100],["2025-03-26",23934.38,23934.38,23573.11,23798.91,600],["2025-03-27",23798.91,23798.91,23573.11,23573.11,2900],["2025-03-28",23663.43,23934.38,23663.43,23934.38,6600],["2025-03-31",23889.22,23889.22,23798.91,23798.91,1500],["2025-04-01",23798.91,23798.91,23573.11,23618.27,11900],["2025-04-02",23573.11,23798.91,23482.79,23482.79,33600],["2025-04-03",23302.16,23302.16,22398.97,22398.97,50100],["2025-04-04",22398.97,23482.79,22128.02,23482.79,13200],["2025-04-08",23257.0,23257.0,21857.06,21857.06,35000],["2025-04-09",20818.4,22579.61,20818.4,22128.02,15000],["2025-04-10",22218.33,23392.47,22218.33,23257.0,39100],["2025-04-11",23257.0,23257.0,22579.61,23031.2,15200],["2025-04-14",23031.2,23121.52,22624.77,22669.93,17600],["2025-04-15",22624.77,22624.77,22263.49,22308.65,7200],["2025-04-16",22308.65,22579.61,22128.02,22579.61,2600],["2025-04-17",22579.61,22895.72,22082.86,22895.72,5800],["2025-04-18",22805.4,22986.04,22579.61,22669.93,4500],["2025-04-21",22715.09,22715.09,22624.77,22669.93,18800],["2025-04-22",22669.93,22669.93,22082.86,22128.02,29400],["2025-04-23",22218.33,22308.65,22218.33,22308.65,63000],["2025-04-24",22308.65,22669.93,22308.65,22579.61,14600],["2025-04-25",22308.65,22669.93,22308.65,22579.61,18300],["2025-04-28",22579.61,22579.61,22218.33,22218.33,70000],["2025-04-29",22218.33,22579.61,21766.74,22579.61,75600],["2025-05-05",22534.45,22579.61,22128.02,22308.65,4400],["2025-05-06",22308.65,22308.65,22173.17,22308.65,13200],["2025-05-07",22218.33,22308.65,22173.17,22308.65,8200],["2025-05-08",22218.33,22308.65,22128.02,22173.17,12400],["2025-05-09",22128.02,22128.02,22037.7,22037.7,19800],["2025-05-12",22579.61,22579.61,22128.02,22128.02,4600],["2025-05-13",22308.65,22398.97,22128.02,22308.65,26300],["2025-05-14",22308.65,22308.65,22263.49,22263.49,3000],["2025-05-15",22263.49,22263.49,22173.17,22218.33,7100],["2025-05-16",22218.33,22218.33,22128.02,22128.02,1800],["2025-05-19",22128.02,22128.02,21947.38,22037.7,4600],["2025-05-20",22037.7,22218.33,21947.38,22082.86,5800],["2025-05-21",22082.86,22173.17,22082.86,22173.17,1400],["2025-05-22",21992.54,22308.65,20818.4,22218.33,26000],["2025-05-23",22218.33,22218.33,21857.06,21902.22,2300],["2025-05-26",21947.38,22128.02,21676.42,21811.9,12200],["2025-05-27",21902.22,22128.02,21902.22,21947.38,600],["2025-05-28",22129.51,22311.65,21947.38,22266.12,9100],["2025-05-29",22266.12,22311.65,22220.58,22311.65,4600],["2025-05-30",22311.65,22311.65,22311.65,22311.65,1000],["2025-06-02",22311.65,22311.65,21992.91,21992.91,1600],["2025-06-03",22311.65,22539.32,22083.98,22402.72,21500],["2025-06-04",22311.65,22311.65,22266.12,22266.12,800],["2025-06-05",22266.12,22357.18,22129.51,22357.18,6600],["2025-06-06",23859.81,23859.81,22311.65,22766.99,8500],["2025-06-09",22766.99,22766.99,22220.58,22721.46,13800],["2025-06-10",22584.85,22630.39,22311.65,22630.39,5100],["2025-06-11",22493.79,22539.32,22357.18,22357.18,16900],["2025-06-12",22357.18,22402.72,22357.18,22402.72,2300],["2025-06-13",22357.18,22402.72,22357.18,22402.72,4200],["2025-06-16",22402.72,22584.85,22402.72,22584.85,9300],["2025-06-17",22584.85,22812.52,22584.85,22812.52,33600],["2025-06-18",22812.52,23040.19,22812.52,22949.13,21300],["2025-06-19",22949.13,23222.33,22949.13,23131.26,11900],["2025-06-20",23040.19,23313.4,23040.19,23040.19,10400],["2025-06-23",23040.19,23040.19,23040.19,23040.19,2800],["2025-06-24",23040.19,23131.26,23040.19,23040.19,18700],["2025-06-25",23040.19,23040.19,23040.19,23040.19,3600],["2025-06-26",23040.19,23040.19,22994.66,23040.19,2900],["2025-06-27",23040.19,23222.33,22858.06,23131.26,2200],["2025-06-30",23131.26,23131.26,23131.26,23131.26,23620],["2025-07-01",23176.8,23358.93,23085.73,23085.73,11300],["2025-07-02",23085.73,23131.26,23040.19,23131.26,8100],["2025-07-03",23131.26,23632.14,23085.73,23586.6,3400],["2025-07-04",23085.73,23085.73,22949.13,22949.13,400],["2025-07-07",22949.13,23541.07,22858.06,22994.66,5100],["2025-07-08",22949.13,23040.19,22949.13,22949.13,2400],["2025-07-09",22949.13,22949.13,22766.99,22766.99,4400],["2025-07-10",22949.13,23131.26,22766.99,23131.26,2000],["2025-07-11",23131.26,23131.26,22766.99,22766.99,300],["2025-07-14",22994.66,23677.67,22858.06,23586.6,42100],["2025-07-15",23541.07,23586.6,23358.93,23404.47,42600],["2025-07-16",23814.27,23996.41,23814.27,23859.81,27800],["2025-07-17",24224.08,24224.08,23495.53,23541.07,28100],["2025-07-18",23541.07,23541.07,23313.4,23358.93,10900],["2025-07-21",23358.93,23404.47,23313.4,23358.93,7500],["2025-07-22",23677.67,23677.67,23313.4,23358.93,25800],["2025-07-23",23358.93,23358.93,23222.33,23267.86,23200],["2025-07-24",23267.86,23677.67,23267.86,23267.86,16100],["2025-07-25",23267.86,23586.6,23267.86,23450.0,23800],["2025-07-28",23541.07,23541.07,23313.4,23404.47,22100],["2025-07-29",23450.0,23450.0,23358.93,23358.93,20100],["2025-07-30",23404.47,23450.0,23358.93,23358.93,11400],["2025-07-31",23313.4,23358.93,23222.33,23313.4,4000],["2025-08-01",23313.4,23541.07,23313.4,23358.93,12300],["2025-08-04",23404.47,23450.0,23313.4,23404.47,27500],["2025-08-05",23404.47,23450.0,23358.93,23358.93,11800],["2025-08-06",23358.93,23358.93,23313.4,23358.93,8100],["2025-08-07",23358.93,23450.0,23222.33,23404.47,55600],["2025-08-08",23404.47,23723.2,23358.93,23358.93,1200],["2025-08-11",23404.47,23450.0,23313.4,23404.47,11900],["2025-08-12",23358.93,23404.47,23313.4,23313.4,22300],["2025-08-13",23313.4,23404.47,23313.4,23358.93,10500],["2025-08-14",23358.93,23768.74,23358.93,23541.07,3600],["2025-08-15",23541.07,23541.07,23313.4,23313.4,18400],["2025-08-18",23358.93,23358.93,23313.4,23313.4,12500],["2025-08-19",23450.0,23450.0,23267.86,23313.4,16500],["2025-08-20",22812.52,23313.4,22766.99,23267.86,6600],["2025-08-21",23267.86,23358.93,23267.86,23267.86,7700],["2025-08-22",23313.4,23313.4,22311.65,23313.4,11400],["2025-08-25",23222.33,23404.47,22903.59,23313.4,17200],["2025-08-26",23495.53,23495.53,22903.59,23222.33,7100],["2025-08-27",23176.8,23404.47,23176.8,23404.47,17900],["2025-08-28",23404.47,23404.47,23222.33,23222.33,67100],["2025-08-29",23267.86,23267.86,23222.33,23222.33,10000],["2025-09-03",23222.33,23313.4,23222.33,23222.33,9900],["2025-09-04",23222.33,23267.86,23222.33,23222.33,68100],["2025-09-05",23222.33,23222.33,23222.33,23222.33,11400],["2025-09-08",23222.33,23222.33,23131.26,23222.33,13800],["2025-09-09",23222.33,23267.86,23222.33,23222.33,8100],["2025-09-10",23222.33,23222.33,23222.33,23222.33,1700],["2025-09-11",23222.33,23222.33,23131.26,23222.33,1100],["2025-09-12",23222.33,23222.33,23131.26,23222.33,2500],["2025-09-15",23131.26,23222.33,22949.13,23222.33,21100],["2025-09-16",23222.33,23222.33,23040.19,23131.26,113632],["2025-09-17",23131.26,23131.26,23131.26,23131.26,3300],["2025-09-18",23131.26,23222.33,23131.26,23176.8,221800],["2025-09-19",23677.67,23677.67,23176.8,23176.8,4000],["2025-09-22",23677.67,23677.67,23176.8,23222.33,2400],["2025-09-23",23222.33,23222.33,23131.26,23176.8,5500],["2025-09-24",23176.8,23677.67,23131.26,23267.86,5000],["2025-09-25",23267.86,23450.0,23267.86,23450.0,4700],["2025-09-26",23450.0,23632.14,23450.0,23450.0,25400],["2025-09-29",23131.26,23267.86,23131.26,23222.33,61800],["2025-09-30",23222.33,23222.33,23131.26,23131.26,600],["2025-10-01",23040.19,23267.86,23040.19,23222.33,2200],["2025-10-02",23222.33,23222.33,23131.26,23176.8,8200],["2025-10-03",23176.8,23495.53,23176.8,23495.53,200],["2025-10-06",23404.47,23404.47,23404.47,23404.47,100],["2025-10-07",23267.86,23313.4,23267.86,23267.86,9600],["2025-10-08",23040.19,23267.86,23040.19,23267.86,5600],["2025-10-09",23267.86,23267.86,23222.33,23267.86,16400],["2025-10-10",23222.33,23267.86,23222.33,23267.86,10500],["2025-10-13",23267.86,23267.86,23222.33,23267.86,9400],["2025-10-14",23267.86,23267.86,23222.33,23222.33,5800],["2025-10-15",23222.33,23313.4,23131.26,23131.26,2700],["2025-10-16",23131.26,23131.26,22858.06,23131.26,9100],["2025-10-17",23131.26,23176.8,23085.73,23131.26,6600],["2025-10-20",23131.26,23358.93,22858.06,22858.06,3300],["2025-10-21",22949.13,23131.26,21856.31,23040.19,20000],["2025-10-22",23040.19,23040.19,23040.19,23040.19,29300],["2025-10-23",23222.33,23859.81,23222.33,23541.07,13900],["2025-10-24",23313.4,23313.4,23267.86,23313.4,4900],["2025-10-27",23222.33,23222.33,23222.33,23222.33,3700],["2025-10-28",23222.33,23313.4,23131.26,23313.4,18800],["2025-10-29",23176.8,23677.67,23176.8,23267.86,6400],["2025-10-30",23131.26,23586.6,23131.26,23495.53,8000],["2025-10-31",23267.86,23632.14,23267.86,23586.6,6400],["2025-11-03",23495.53,23495.53,23222.33,23450.0,3900],["2025-11-04",23404.47,23632.14,23404.47,23495.53,12500],["2025-11-05",23768.74,23768.74,23541.07,23541.07,3200],["2025-11-06",23313.4,23358.93,23313.4,23358.93,3800],["2025-11-07",23404.47,23541.07,23358.93,23541.07,2000],["2025-11-10",23267.86,23677.67,23176.8,23358.93,6100],["2025-11-11",23313.4,23632.14,23313.4,23495.53,1500],["2025-11-12",23495.53,23495.53,23495.53,23495.53,300],["2025-11-13",23358.93,23768.74,23358.93,23358.93,5400],["2025-11-14",23768.74,23768.74,23358.93,23404.47,1300],["2025-11-17",23768.74,24133.01,23404.47,23677.67,2200],["2025-11-18",23677.67,23768.74,23586.6,23677.67,16800],["2025-11-19",23541.07,23768.74,23495.53,23495.53,4500],["2025-11-20",23586.6,23768.74,23541.07,23586.6,7500],["2025-11-21",23586.6,23586.6,23495.53,23495.53,12100],["2025-11-24",23495.53,23677.67,23495.53,23495.53,3200],["2025-11-25",23495.53,23541.07,23495.53,23495.53,11200],["2025-11-26",23495.53,23495.53,23495.53,23495.53,2800],["2025-11-27",23495.53,23677.67,23495.53,23495.53,2500],["2025-11-28",23768.74,23768.74,23495.53,23495.53,7200],["2025-12-01",23905.34,23905.34,23495.53,23495.53,2500],["2025-12-02",23541.07,23859.81,23495.53,23495.53,1800],["2025-12-03",23586.6,23768.74,23586.6,23768.74,9500],["2025-12-04",23768.74,23768.74,23768.74,23768.74,100],["2025-12-05",23859.81,23950.87,23859.81,23950.87,15500],["2025-12-08",23950.87,23950.87,23632.14,23723.2,2700],["2025-12-09",23768.74,23905.34,23677.67,23677.67,3100],["2025-12-10",23814.27,23950.87,23814.27,23814.27,900],["2025-12-11",23814.27,23814.27,23814.27,23814.27,3400],["2025-12-12",23814.27,23950.87,23404.47,23950.87,2700],["2025-12-15",23950.87,23950.87,23950.87,23950.87,0],["2025-12-16",23677.67,23677.67,23267.86,23495.53,19600],["2025-12-17",23404.47,23404.47,23404.47,23404.47,1000],["2025-12-18",23404.47,23723.2,23131.26,23495.53,14400],["2025-12-19",23495.53,23495.53,23267.86,23495.53,2200],["2025-12-22",23495.53,23495.53,23495.53,23495.53,800],["2025-12-23",23495.53,23495.53,23495.53,23495.53,100],["2025-12-24",23495.53,23495.53,22721.46,22858.06,4500],["2025-12-25",23222.33,23313.4,23222.33,23222.33,1700],["2025-12-26",23040.19,23222.33,22949.13,23040.19,5700],["2025-12-29",23040.19,23040.19,22949.13,23040.19,1700],["2025-12-30",23040.19,23495.53,23040.19,23495.53,200],["2025-12-31",22994.66,23450.0,22766.99,23450.0,4400],["2026-01-05",23358.93,23404.47,23358.93,23404.47,2900],["2026-01-06",23040.19,23040.19,23040.19,23040.19,1500],["2026-01-07",23040.19,24406.21,22949.13,23950.87,21200],["2026-01-08",23859.81,23950.87,23859.81,23950.87,5600],["2026-01-09",23859.81,23859.81,23859.81,23859.81,1400],["2026-01-12",23677.67,23905.34,23677.67,23859.81,12600],["2026-01-13",23859.81,23859.81,23768.74,23768.74,20800],["2026-01-14",23768.74,23768.74,23313.4,23404.47,10800],["2026-01-15",23404.47,23905.34,23404.47,23905.34,13100],["2026-01-16",23267.86,23905.34,23222.33,23905.34,37700],["2026-01-19",23905.34,23905.34,23313.4,23450.0,4100],["2026-01-20",24133.01,24133.01,23404.47,23495.53,41200],["2026-01-21",23859.81,23859.81,23313.4,23404.47,6400],["2026-01-22",23814.27,23814.27,23450.0,23677.67,2100],["2026-01-23",23404.47,23950.87,23404.47,23814.27,3300],["2026-01-26",23859.81,23859.81,23450.0,23450.0,1600],["2026-01-27",23450.0,23450.0,23450.0,23450.0,600],["2026-01-28",23313.4,23541.07,23313.4,23404.47,5900],["2026-01-29",23404.47,23586.6,23313.4,23586.6,10200],["2026-01-30",23677.67,23677.67,23495.53,23586.6,5100],["2026-02-02",23586.6,23586.6,23404.47,23450.0,600],["2026-02-03",23495.53,23495.53,23358.93,23358.93,1400],["2026-02-04",23313.4,23450.0,23313.4,23450.0,7700],["2026-02-05",23495.53,23586.6,23450.0,23450.0,9700],["2026-02-06",23404.47,23404.47,22766.99,23222.33,15500],["2026-02-09",23222.33,23222.33,23040.19,23040.19,5100],["2026-02-10",23085.73,23085.73,22675.92,22675.92,5200],["2026-02-11",22766.99,22766.99,22402.72,22766.99,12000],["2026-02-12",22311.65,22766.99,22311.65,22630.39,13400],["2026-02-13",23176.8,23176.8,22539.32,23085.73,1100],["2026-02-23",23085.73,23085.73,23085.73,23085.73,10900],["2026-02-24",23586.6,23586.6,23040.19,23131.26,2700],["2026-02-25",23495.53,23495.53,22949.13,22949.13,2900],["2026-02-26",23040.19,23040.19,22903.59,22903.59,19000],["2026-02-27",22949.13,23495.53,22949.13,23313.4,5000],["2026-03-02",23040.19,23495.53,22949.13,23450.0,3400],["2026-03-03",23450.0,23450.0,23404.47,23404.47,9000],["2026-03-04",23404.47,23404.47,23131.26,23131.26,6500],["2026-03-05",23040.19,23222.33,22949.13,22949.13,11400],["2026-03-06",22949.13,23267.86,22858.06,22949.13,1800],["2026-03-09",22584.85,22949.13,21856.31,22584.85,8000],["2026-03-10",22766.99,22766.99,21856.31,22493.79,7400],["2026-03-11",22038.45,22584.85,22038.45,22584.85,14100],["2026-03-12",22584.85,22584.85,21856.31,22357.18,41700],["2026-03-13",22402.72,22402.72,22357.18,22402.72,1200],["2026-03-16",22083.98,22675.92,22083.98,22129.51,9500],["2026-03-17",22675.92,22675.92,22129.51,22129.51,3500],["2026-03-18",22220.58,22584.85,22220.58,22584.85,1300],["2026-03-19",22539.32,22539.32,22539.32,22539.32,1100],["2026-03-20",22220.58,22220.58,22175.05,22175.05,500],["2026-03-23",22038.45,22083.98,21674.17,22083.98,5300],["2026-03-24",22083.98,22083.98,21674.17,21856.31,3900],["2026-03-25",21856.31,22038.45,21492.04,22038.45,5500],["2026-03-26",21765.24,21765.24,21765.24,21765.24,7100],["2026-03-27",21765.24,21810.78,21674.17,21674.17,4100],["2026-03-30",21674.17,21674.17,21674.17,21674.17,1600],["2026-03-31",21674.17,21856.31,21628.64,21674.17,9000],["2026-04-01",21765.24,22402.72,21674.17,22402.72,6000],["2026-04-02",21719.71,22448.25,21719.71,21719.71,9700],["2026-04-03",22311.65,22311.65,21583.11,21674.17,15200],["2026-04-06",21628.64,22038.45,20308.16,22038.45,20400],["2026-04-07",22038.45,22129.51,21537.57,21537.57,4200],["2026-04-08",21537.57,21583.11,21400.97,21537.57,5600],["2026-04-09",21583.11,21628.64,21492.04,21583.11,12700],["2026-04-10",21719.71,21765.24,21674.17,21765.24,4000],["2026-04-13",21765.24,21765.24,21537.57,21583.11,8000],["2026-04-14",21492.04,22266.12,21492.04,22083.98,7200],["2026-04-15",21583.11,21992.91,21492.04,21992.91,2800],["2026-04-16",21947.38,21992.91,21947.38,21947.38,3200],["2026-04-17",21901.84,21901.84,21628.64,21628.64,2400],["2026-04-20",21674.17,22175.05,21674.17,21674.17,7700],["2026-04-21",21856.31,22129.51,21719.71,22129.51,10000],["2026-04-22",22129.51,22675.92,22129.51,22675.92,13400],["2026-04-23",22858.06,22858.06,22766.99,22766.99,900],["2026-04-24",22766.99,22949.13,22721.46,22766.99,16400],["2026-04-28",21901.84,22630.39,21810.78,22311.65,10000],["2026-04-29",22311.65,22311.65,22311.65,22311.65,5500],["2026-05-04",22357.18,22357.18,22129.51,22311.65,800],["2026-05-05",22311.65,22311.65,22311.65,22311.65,100],["2026-05-06",22311.65,22311.65,22311.65,22311.65,2000],["2026-05-07",22038.45,22311.65,22038.45,22311.65,800],["2026-05-08",22038.45,22038.45,21856.31,21901.84,7100],["2026-05-11",21765.24,21901.84,21765.24,21901.84,2300],["2026-05-12",21901.84,21901.84,21901.84,21901.84,100],["2026-05-13",21901.84,21901.84,21901.84,21901.84,0],["2026-05-14",21765.24,21856.31,21765.24,21856.31,6600],["2026-05-15",22129.51,22175.05,21674.17,21674.17,2900],["2026-05-18",21492.04,21856.31,21492.04,21856.31,1000],["2026-05-19",21856.31,21856.31,21765.24,21765.24,2200],["2026-05-20",21947.38,22311.65,21947.38,22175.05,10500],["2026-05-21",22129.51,22129.51,22083.98,22083.98,5700],["2026-05-22",22129.51,22220.58,21856.31,22220.58,7600],["2026-05-25",22129.51,22311.65,22129.51,22311.65,1900],["2026-05-26",22311.65,22766.99,22311.65,22493.79,6200],["2026-05-27",22766.99,23313.4,22766.99,23267.86,22800],["2026-05-28",23267.86,23313.4,22766.99,23131.26,4600],["2026-05-29",23222.33,23267.86,22858.06,22949.13,9900],["2026-06-01",22949.13,23358.93,22584.85,22675.92,15500],["2026-06-02",23358.93,23358.93,22766.99,22766.99,6300],["2026-06-03",22994.66,23358.93,22584.85,23222.33,17200],["2026-06-04",23267.86,23267.86,22766.99,23267.86,4200],["2026-06-05",23222.33,23267.86,22994.66,23267.86,8700],["2026-06-08",23267.86,23450.0,23222.33,23450.0,36000],["2026-06-09",23450.0,23450.0,23222.33,23222.33,19300],["2026-06-10",23222.33,23358.93,23131.26,23176.8,26600],["2026-06-11",23495.53,23495.53,23222.33,23450.0,27500],["2026-06-12",23500.0,23500.0,21850.0,22600.0,38600],["2026-06-15",23000.0,23000.0,21900.0,21950.0,8600],["2026-06-16",22100.0,22450.0,21950.0,22400.0,9600],["2026-06-17",22750.0,22750.0,22150.0,22150.0,4900],["2026-06-18",22150.0,22500.0,21950.0,21950.0,1000],["2026-06-19",21950.0,22000.0,21700.0,21800.0,4100],["2026-06-22",21850.0,22000.0,21800.0,22000.0,3200],["2026-06-23",22000.0,22000.0,21450.0,21950.0,1600],["2026-06-24",21850.0,21850.0,21800.0,21800.0,5000],["2026-06-25",21800.0,22100.0,21800.0,22100.0,400],["2026-06-26",22000.0,22000.0,22000.0,22000.0,600],["2026-06-29",22000.0,22000.0,21500.0,22000.0,11300],["2026-06-30",22000.0,22000.0,22000.0,22000.0,1500],["2026-07-01",22000.0,22000.0,21800.0,21800.0,2900],["2026-07-02",21800.0,21800.0,21700.0,21700.0,6800],["2026-07-03",21800.0,21800.0,21600.0,21700.0,12000],["2026-07-06",21500.0,21500.0,21300.0,21300.0,6400],["2026-07-07",21500.0,21500.0,21400.0,21500.0,400],["2026-07-08",21500.0,21500.0,21400.0,21400.0,4200],["2026-07-09",21400.0,21400.0,21200.0,21300.0,7200],["2026-07-10",21300.0,21300.0,21150.0,21150.0,2700],["2026-07-13",21400.0,21500.0,21400.0,21500.0,400],["2026-07-14",21950.0,21950.0,21400.0,21400.0,3700],["2026-07-15",21400.0,21400.0,21150.0,21400.0,6100],["2026-07-16",21400.0,21400.0,20800.0,20800.0,19900],["2026-07-17",21050.0,21050.0,21000.0,21000.0,900],["2026-07-20",21000.0,21000.0,20800.0,20950.0,3000],["2026-07-21",20900.0,21500.0,20900.0,20950.0,3700],["2026-07-22",20900.0,20950.0,20800.0,20950.0,1700],["2026-07-23",20900.0,21000.0,20900.0,21000.0,2500],["2026-07-24",20800.0,20800.0,20500.0,20700.0,5500],["2026-07-27",20700.0,20700.0,20700.0,20700.0,3700],["2026-07-28",20700.0,21800.0,20700.0,21500.0,3300],["2026-07-29",21500.0,21500.0,21500.0,21500.0,0],["2026-07-30",20800.0,20900.0,20800.0,20850.0,11500],["2026-07-31",21200.0,21200.0,20850.0,20850.0,1500],["2026-08-03",20850.0,21000.0,20850.0,20900.0,1400],["2026-08-04",20950.0,21000.0,20800.0,20800.0,5100],["2026-08-05",20850.0,21000.0,20850.0,21000.0,5200],["2026-08-06",21000.0,21000.0,20800.0,21000.0,15200],["2026-08-07",21000.0,21000.0,21000.0,21000.0,14800],["2026-08-10",21850.0,21850.0,21500.0,21500.0,4900],["2026-08-11",21800.0,21800.0,21500.0,21500.0,6400],["2026-08-12",21800.0,21800.0,21200.0,21200.0,2700],["2026-08-13",21200.0,21200.0,21000.0,21000.0,3800],["2026-08-14",20800.0,20900.0,20800.0,20900.0,1200],["2026-08-17",21500.0,21500.0,20500.0,21000.0,3200],["2026-08-18",20950.0,20950.0,20800.0,20800.0,14500],["2026-08-19",20800.0,20850.0,20800.0,20850.0,2200],["2026-08-20",20850.0,20850.0,20850.0,20850.0,0],["2026-08-21",21000.0,21000.0,21000.0,21000.0,1700],["2026-08-24",21100.0,21100.0,21100.0,21100.0,100],["2026-08-25",20800.0,20800.0,20800.0,20800.0,2300],["2026-08-26",21000.0,21000.0,21000.0,21000.0,700],["2026-08-27",21000.0,21100.0,21000.0,21100.0,300],["2026-08-28",21600.0,21600.0,21000.0,21000.0,9600],["2026-09-03",21000.0,21000.0,21000.0,21000.0,4300],["2026-09-04",21000.0,21000.0,20800.0,21000.0,1700],["2026-09-07",20700.0,20700.0,20650.0,20700.0,5400],["2026-09-08",20000.0,21500.0,20000.0,20700.0,8100],["2026-09-09",21000.0,21050.0,21000.0,21050.0,3000],["2026-09-10",20700.0,20800.0,19600.0,20800.0,7600],["2026-09-11",20950.0,20950.0,20400.0,20400.0,5600],["2026-09-14",20550.0,20950.0,20400.0,20400.0,8200],["2026-09-15",20600.0,20950.0,20500.0,20500.0,67397],["2026-09-16",20400.0,21000.0,20400.0,21000.0,4600],["2026-09-17",20650.0,20700.0,20500.0,20500.0,11700],["2026-09-18",20600.0,20700.0,20600.0,20650.0,7500],["2026-09-21",21000.0,21000.0,20650.0,20700.0,2400],["2026-09-22",20650.0,21000.0,20600.0,20600.0,8700],["2026-09-23",20500.0,20600.0,20450.0,20500.0,20700],["2026-09-24",20550.0,20700.0,20350.0,20500.0,24800],["2026-09-25",20500.0,20550.0,20450.0,20550.0,5700],["2026-09-28",20500.0,20600.0,20450.0,20500.0,1800],["2026-09-29",20550.0,20850.0,20550.0,20850.0,16600],["2026-09-30",20650.0,20800.0,20500.0,20800.0,2500],["2026-10-01",20600.0,20800.0,20550.0,20550.0,3200],["2026-10-02",20550.0,20950.0,20500.0,20500.0,2100],["2026-10-05",20500.0,20500.0,20100.0,20100.0,3400],["2026-10-06",20400.0,20900.0,20400.0,20800.0,2200],["2026-10-07",20400.0,21000.0,20250.0,20900.0,3400],["2026-10-08",20450.0,20450.0,20000.0,20000.0,2800],["2026-10-09",20200.0,20400.0,20200.0,20300.0,13100],["2026-10-12",20200.0,20800.0,20200.0,20550.0,3400]]}