{"sym":"BHN","index":false,"bars":[["2016-10-28",37556.95,37556.95,37556.95,37556.95,100],["2016-10-31",43128.58,43128.58,43128.58,43128.58,40100],["2016-11-01",49594.43,49594.43,49594.43,49594.43,150],["2016-11-02",57023.28,57023.28,57023.28,57023.28,2400],["2016-11-03",65552.7,65552.7,65552.7,65552.7,2600],["2016-11-04",75320.25,75320.25,75320.25,75320.25,13700],["2016-11-07",86601.1,86601.1,86601.1,86601.1,31570],["2016-11-08",99532.79,99532.79,99532.79,99532.79,118000],["2016-11-09",114459.27,114459.27,84675.1,94305.09,83468],["2016-11-10",99739.15,111088.78,86738.67,88045.59,82870],["2016-11-11",88045.59,88045.59,79378.61,79378.61,89070],["2016-11-14",68854.41,83918.46,68854.41,73600.61,82480],["2016-11-15",75664.18,79378.61,73600.61,75664.18,65796],["2016-11-16",75664.18,75664.18,71674.62,71743.4,43723],["2016-11-17",69748.62,70711.62,68579.26,68785.62,69040],["2016-11-18",70505.26,70780.4,68097.76,68854.41,46670],["2016-11-21",69129.55,74288.47,68785.62,73600.61,60956],["2016-11-22",74907.54,78415.61,74288.47,74288.47,82797],["2016-11-23",74288.47,75664.18,73738.19,73806.97,55428],["2016-11-24",72912.76,74907.54,71605.83,72224.9,46983],["2016-11-25",70917.98,74838.76,70917.98,73050.33,40279],["2016-11-28",74288.47,76352.04,72568.83,72912.76,64102],["2016-11-29",73600.61,75251.47,72500.04,73600.61,29500],["2016-11-30",72912.76,73325.47,72224.9,72981.54,17150],["2016-12-01",72981.54,76352.04,72912.76,75320.25,85775],["2016-12-02",75320.25,76352.04,74082.11,76352.04,37231],["2016-12-05",75389.04,75664.18,74288.47,75526.61,47570],["2016-12-06",75664.18,76902.32,65346.34,68785.62,122160],["2016-12-07",68785.62,81923.67,60600.13,80066.46,273397],["2016-12-08",79791.32,85500.53,72293.69,85500.53,213727],["2016-12-09",85500.53,93342.09,80272.82,93342.09,172500],["2016-12-12",88871.02,102077.86,83574.53,102077.86,180311],["2016-12-13",98363.44,110882.42,98363.44,110882.42,143120],["2016-12-14",110744.85,124295.62,110056.99,124295.62,78644],["2016-12-15",138534.24,138534.24,120374.84,138534.24,83518],["2016-12-16",144449.8,155317.93,123814.12,155317.93,88668],["2016-12-19",137640.03,144449.8,123538.98,123538.98,31811],["2016-12-20",120374.84,120374.84,112051.78,112739.63,32893],["2016-12-21",110056.99,116935.56,95336.87,116935.56,27650],["2016-12-22",115559.84,116385.27,86119.6,101252.43,76500],["2016-12-23",89902.81,96299.87,76489.61,89834.02,106720],["2016-12-26",76420.82,88045.59,76420.82,85982.03,38952],["2016-12-27",86669.88,96299.87,85982.03,96299.87,41620],["2016-12-28",92860.59,96299.87,89421.31,91347.3,42070],["2016-12-29",88733.45,91416.09,85294.17,90109.16,24010],["2016-12-30",85982.03,88045.59,84331.17,86325.95,13202],["2017-01-03",85982.03,85982.03,82542.75,83918.46,8220],["2017-01-04",85294.17,85294.17,81167.03,82542.75,12890],["2017-01-05",84262.39,94855.37,80066.46,86738.67,78810],["2017-01-06",84468.74,91484.88,84468.74,87495.31,22478],["2017-01-09",90728.23,99739.15,86394.74,99739.15,33410],["2017-01-10",91897.59,91897.59,87701.67,88045.59,17773],["2017-01-19",101114.86,103109.65,91553.66,92860.59,59330],["2017-01-20",99051.29,99051.29,93548.44,95612.01,41550],["2017-01-23",93548.44,96643.8,91622.45,91828.8,10410],["2017-01-24",91828.8,92172.73,88045.59,92035.16,12750],["2017-01-25",94924.16,94924.16,90177.95,92860.59,5320],["2017-02-02",90797.02,92172.73,90109.16,90797.02,12840],["2017-02-03",89490.09,90109.16,87357.74,87701.67,28860],["2017-02-06",87701.67,87701.67,81854.89,82542.75,23400],["2017-02-07",81854.89,82542.75,79103.46,80479.18,20930],["2017-02-08",80204.03,82198.82,76489.61,80479.18,20700],["2017-02-09",78346.82,80410.39,78346.82,78415.61,10950],["2017-02-10",78415.61,80754.32,78415.61,80685.53,9980],["2017-02-13",80823.1,80823.1,79172.25,79516.18,2060],["2017-02-14",78415.61,79103.46,78071.68,78071.68,9270],["2017-02-15",78071.68,78071.68,76764.75,77727.75,3580],["2017-02-16",78071.68,78071.68,76420.82,76489.61,13830],["2017-02-17",76489.61,76971.11,76008.11,76008.11,5480],["2017-02-20",71399.47,75664.18,71399.47,73600.61,13760],["2017-02-21",73600.61,77658.97,73600.61,77590.18,8760],["2017-02-22",77590.18,80066.46,75732.97,79791.32,20090],["2017-02-23",79103.46,79103.46,77727.75,77727.75,12520],["2017-02-24",77039.9,77039.9,75664.18,76352.04,8520],["2017-02-27",76352.04,76902.32,74288.47,75595.4,4970],["2017-02-28",74976.33,78071.68,74013.33,74013.33,5140],["2017-03-01",74357.26,74976.33,74288.47,74426.04,5530],["2017-03-02",73600.61,74288.47,72981.54,74219.69,4840],["2017-03-03",72981.54,74219.69,72568.83,72568.83,8220],["2017-03-06",72293.69,72293.69,70849.19,71537.05,6340],["2017-03-07",72912.76,72912.76,68785.62,69129.55,18190],["2017-03-08",68785.62,70711.62,68785.62,69748.62,12540],["2017-03-09",69679.83,69679.83,68785.62,68785.62,12640],["2017-03-10",68166.55,68441.69,67478.69,67547.48,4300],["2017-03-13",67616.27,67616.27,66034.2,66722.05,10320],["2017-03-14",65896.62,66446.91,65896.62,66034.2,3290],["2017-03-15",65346.34,65690.27,65002.41,65346.34,6590],["2017-03-16",65002.41,65346.34,60806.49,63626.7,16220],["2017-03-17",65346.34,65346.34,64314.56,64520.91,8580],["2017-03-20",65621.48,65690.27,63282.77,64039.41,1320],["2017-03-21",63970.63,63970.63,63282.77,63282.77,3050],["2017-03-22",63970.63,64658.48,62594.92,62594.92,4880],["2017-03-23",62663.7,62663.7,59981.06,59981.06,7280],["2017-03-24",60531.35,61563.13,59843.49,60049.85,11610],["2017-03-27",60049.85,62594.92,60049.85,60875.27,11660],["2017-03-28",60806.49,60875.27,59843.49,60875.27,1980],["2017-03-29",60531.35,60737.7,58467.78,58467.78,11870],["2017-03-30",58467.78,58467.78,57779.92,57779.92,7330],["2017-03-31",59155.63,59155.63,55716.35,55785.14,10870],["2017-04-03",55028.5,55716.35,52621.0,52964.93,11650],["2017-04-04",51038.93,53652.78,50213.5,53652.78,14020],["2017-04-05",52552.21,57367.21,52552.21,57367.21,47650],["2017-04-07",60531.35,61219.2,57848.71,61219.2,30090],["2017-04-10",61219.2,63489.13,61219.2,61907.06,35300],["2017-04-11",62250.99,62250.99,59155.63,60049.85,12640],["2017-04-12",60049.85,60049.85,57229.64,57779.92,6680],["2017-04-13",57092.07,58123.85,55510.0,58123.85,19900],["2017-04-14",58467.78,61907.06,58123.85,60668.92,18080],["2017-04-17",60531.35,60531.35,59155.63,59155.63,6540],["2017-04-18",56472.99,59568.35,56472.99,59430.78,5320],["2017-04-19",60118.63,60118.63,59155.63,59843.49,2440],["2017-04-20",60118.63,60118.63,58880.49,58880.49,1090],["2017-04-21",57160.85,59774.7,56748.14,59430.78,4290],["2017-04-24",59430.78,59430.78,58811.71,58811.71,340],["2017-04-25",58811.71,58811.71,57779.92,57779.92,790],["2017-04-26",56816.92,58123.85,56816.92,57435.99,1710],["2017-04-27",57435.99,58467.78,57160.85,57917.49,1140],["2017-04-28",58674.13,58742.92,57092.07,57986.28,10100],["2017-05-03",57160.85,57711.14,56816.92,57573.56,37610],["2017-05-04",57573.56,57779.92,57435.99,57435.99,6990],["2017-05-05",57435.99,57435.99,57092.07,57092.07,2020],["2017-05-08",59843.49,59843.49,57367.21,57367.21,1660],["2017-05-09",57367.21,57779.92,56885.71,57435.99,3040],["2017-05-10",57092.07,58467.78,56885.71,57092.07,1950],["2017-05-11",57160.85,57298.42,57092.07,57092.07,5120],["2017-05-12",57092.07,57160.85,56816.92,57092.07,2710],["2017-05-15",56954.49,57092.07,56748.14,56816.92,4180],["2017-05-16",56816.92,56816.92,55785.14,56129.07,2880],["2017-05-17",56197.85,56404.21,55372.42,55785.14,4560],["2017-05-18",55785.14,57092.07,54615.78,54615.78,8310],["2017-05-19",56060.28,56404.21,55716.35,55785.14,2860],["2017-05-22",56197.85,56266.64,55853.92,55922.71,3420],["2017-05-23",55716.35,55922.71,55372.42,55716.35,8540],["2017-05-24",55991.5,55991.5,55028.5,55716.35,10120],["2017-05-25",55716.35,55853.92,55028.5,55166.07,6830],["2017-05-26",55166.07,55234.85,55028.5,55028.5,15140],["2017-05-29",55716.35,55716.35,55234.85,55441.21,6000],["2017-05-30",55441.21,56060.28,55441.21,55441.21,3870],["2017-05-31",55716.35,55716.35,55372.42,55647.57,2520],["2017-06-01",55647.57,55716.35,55510.0,55716.35,3820],["2017-06-02",55716.35,55716.35,55372.42,55372.42,7380],["2017-06-05",55234.85,55372.42,55234.85,55303.64,3240],["2017-06-06",55097.28,55303.64,55097.28,55234.85,4800],["2017-06-07",55303.64,55303.64,55097.28,55166.07,3260],["2017-06-08",55166.07,55166.07,54409.43,54753.35,20220],["2017-06-09",55028.5,55028.5,54340.64,55028.5,1260],["2017-06-12",55028.5,55028.5,54340.64,54340.64,370],["2017-06-13",55028.5,55028.5,54409.43,54959.71,6530],["2017-06-14",54959.71,55028.5,53102.5,54340.64,11200],["2017-06-15",54340.64,54959.71,54340.64,54409.43,1520],["2017-06-16",54684.57,54890.93,54409.43,54684.57,950],["2017-06-19",54959.71,54959.71,54340.64,54753.35,610],["2017-06-20",54753.35,54753.35,53652.78,54271.85,3780],["2017-06-21",54340.64,54340.64,53652.78,53996.71,2480],["2017-06-22",54890.93,54890.93,53652.78,54271.85,1560],["2017-06-23",54547.0,54547.0,54547.0,54547.0,10],["2017-06-26",54547.0,54615.78,54271.85,54271.85,1210],["2017-06-27",53033.71,54203.07,52964.93,54203.07,2900],["2017-06-28",54134.28,54134.28,53308.86,54134.28,50],["2017-06-29",53996.71,53996.71,53033.71,53927.93,9630],["2017-06-30",53927.93,53927.93,52964.93,53652.78,1030],["2017-07-03",53652.78,53721.57,52964.93,53652.78,1060],["2017-07-04",53308.86,53652.78,53308.86,53652.78,140],["2017-07-05",53652.78,53652.78,52964.93,53652.78,710],["2017-07-06",53652.78,53996.71,53652.78,53652.78,2170],["2017-07-07",52964.93,53308.86,52896.14,53033.71,5030],["2017-07-10",53033.71,53033.71,52345.86,52689.79,4120],["2017-07-11",51795.57,52689.79,51589.22,52277.07,6770],["2017-07-12",52964.93,52964.93,52277.07,52621.0,2860],["2017-07-13",52964.93,53652.78,52345.86,52964.93,200],["2017-07-14",53652.78,53652.78,53102.5,53102.5,5600],["2017-07-17",54684.57,56816.92,54684.57,56816.92,114280],["2017-07-18",60737.7,60737.7,60737.7,60737.7,143120],["2017-07-19",64796.05,64796.05,61907.06,64589.7,65740],["2017-07-20",61907.06,62044.63,60118.63,60118.63,57050],["2017-07-21",56060.28,59430.78,56060.28,57711.14,20450],["2017-07-24",57711.14,57711.14,53721.57,54203.07,28840],["2017-07-25",53102.5,57779.92,53102.5,55510.0,17580],["2017-07-26",55510.0,56748.14,55097.28,55510.0,12300],["2017-07-27",55234.85,57092.07,54547.0,54547.0,16380],["2017-07-28",53790.36,54684.57,53790.36,54547.0,36000],["2017-07-31",53790.36,54478.21,53308.86,53446.43,15450],["2017-08-01",53721.57,57092.07,53652.78,57092.07,40510],["2017-08-02",57092.07,57092.07,54684.57,55234.85,10500],["2017-08-03",55166.07,55578.78,53652.78,54959.71,14990],["2017-08-04",54890.93,54890.93,53652.78,53996.71,10440],["2017-08-07",54065.5,56060.28,53927.93,54409.43,45790],["2017-08-08",54409.43,56060.28,54409.43,55716.35,47870],["2017-08-09",55785.14,55785.14,54340.64,54409.43,12570],["2017-08-10",54340.64,55510.0,54203.07,54822.14,18450],["2017-08-11",54822.14,55234.85,54822.14,55028.5,28740],["2017-08-14",55028.5,55303.64,54890.93,55303.64,30220],["2017-08-15",55303.64,55303.64,54822.14,55028.5,15660],["2017-08-16",54409.43,55234.85,54340.64,55028.5,12770],["2017-08-17",55234.85,55716.35,54684.57,54753.35,11190],["2017-08-18",54340.64,55647.57,54340.64,55028.5,22010],["2017-08-21",55028.5,55716.35,54684.57,55510.0,32410],["2017-08-22",55510.0,56060.28,55372.42,55922.71,52890],["2017-08-23",56060.28,58880.49,55922.71,57779.92,127800],["2017-08-24",58467.78,58467.78,57229.64,57779.92,24310],["2017-08-25",57435.99,59155.63,57435.99,59086.85,116410],["2017-08-28",58467.78,59705.92,58467.78,59430.78,44760],["2017-08-29",59843.49,59843.49,59086.85,59293.21,24770],["2017-08-30",58880.49,59568.35,58123.85,58742.92,43150],["2017-08-31",59155.63,59155.63,57504.78,57917.49,15190],["2017-09-01",58192.64,58467.78,56954.49,57779.92,9900],["2017-09-05",57160.85,57779.92,56816.92,56816.92,9350],["2017-09-06",56679.35,57779.92,56404.21,57779.92,15700],["2017-09-07",57779.92,57848.71,56404.21,57435.99,21390],["2017-09-08",57779.92,60393.78,57779.92,59086.85,62330],["2017-09-11",61219.2,63213.99,59843.49,63213.99,144940],["2017-09-12",67272.34,67616.27,66034.2,67616.27,127360],["2017-09-13",71468.26,71468.26,67753.84,68991.98,103610],["2017-09-14",67409.91,67409.91,64245.77,66722.05,104660],["2017-09-15",65346.34,66722.05,63970.63,66034.2,35830],["2017-09-18",66034.2,68785.62,65415.13,67753.84,94780],["2017-09-19",67964.03,70066.02,67964.03,70066.02,47310],["2017-09-20",71467.34,74970.64,69365.36,74970.64,68300],["2017-09-21",75601.23,77773.28,70066.02,74269.98,41580],["2017-09-22",77072.62,77072.62,71467.34,75040.7,49630],["2017-09-25",75671.3,76932.48,74269.98,76862.42,41590],["2017-09-26",76862.42,76862.42,73709.45,76371.96,41130],["2017-09-27",73919.65,76512.09,73569.32,76371.96,30830],["2017-09-28",75110.77,81696.97,75110.77,81696.97,25110],["2017-09-29",85480.54,87372.32,85480.54,87372.32,55520],["2017-10-02",91085.82,93468.06,87582.52,93468.06,44180],["2017-10-03",99563.81,99563.81,91085.82,93888.46,143650],["2017-10-04",92487.14,94589.12,89684.5,93187.8,25710],["2017-10-05",91085.82,91085.82,86671.66,86671.66,22710],["2017-10-06",83728.89,92136.81,81276.58,91085.82,72050],["2017-10-09",91085.82,95289.78,91085.82,93888.46,18660],["2017-10-10",93888.46,93888.46,89684.5,92487.14,12150],["2017-10-11",89754.57,92136.81,88283.18,91786.48,22500],["2017-10-12",91786.48,91786.48,86881.86,86881.86,19560],["2017-10-13",86181.2,89684.5,80856.18,80856.18,62640],["2017-10-16",80856.18,84079.22,80856.18,82537.77,28030],["2017-10-17",82537.77,83728.89,80996.31,82327.57,25580],["2017-10-18",82607.83,82607.83,76652.22,76652.22,44370],["2017-10-19",79034.47,80575.92,77072.62,79875.26,18960],["2017-10-20",79875.26,81276.58,78123.61,79805.19,7720],["2017-10-23",77563.08,79735.13,76371.96,76371.96,17500],["2017-10-24",76371.96,81206.51,74480.17,81206.51,18760],["2017-10-25",81136.45,83028.23,81136.45,82537.77,13790],["2017-10-26",83378.56,83378.56,82537.77,82818.03,24200],["2017-10-27",82818.03,83028.23,79875.26,82818.03,32510],["2017-10-30",81276.58,82607.83,80085.46,80505.85,7620],["2017-10-31",80575.92,80575.92,77072.62,77072.62,12140],["2017-11-01",79524.93,79524.93,76371.96,76512.09,9850],["2017-11-02",78403.87,78473.94,75531.16,75741.36,12570],["2017-11-03",74620.31,76932.48,74620.31,75040.7,9490],["2017-11-06",75040.7,76862.42,75040.7,76442.02,11170],["2017-11-07",77072.62,78123.61,75040.7,77843.34,26500],["2017-11-08",77843.34,83238.43,77843.34,83238.43,57600],["2017-11-09",85480.54,87582.52,83378.56,86181.2,35560],["2017-11-10",86181.2,86881.86,83448.62,86181.2,43160],["2017-11-13",86181.2,86181.2,84079.22,84079.22,18460],["2017-11-14",84079.22,84149.28,81977.24,81977.24,11680],["2017-11-15",81276.58,86181.2,81276.58,86111.13,9670],["2017-11-16",86111.13,86251.26,83798.95,85480.54,15430],["2017-11-17",84429.55,84779.88,81696.97,84079.22,6280],["2017-11-20",82747.96,86111.13,82677.9,84429.55,12840],["2017-11-21",84079.22,87232.19,83518.69,86881.86,28030],["2017-11-22",88213.11,92907.54,88213.11,92907.54,60800],["2017-11-23",99283.54,99283.54,94659.19,94659.19,36460],["2017-11-24",91085.82,98092.42,91085.82,98022.36,20600],["2017-11-27",95289.78,97391.76,93888.46,94238.79,23990],["2017-11-28",92837.47,96340.77,92837.47,94589.12,11860],["2017-11-29",97391.76,101175.33,95289.78,101175.33,34870],["2017-11-30",108251.99,108251.99,101875.99,107901.66,70410],["2017-12-01",114908.26,114908.26,104048.03,105799.68,40090],["2017-12-04",103697.7,108392.13,103697.7,105239.15,24210],["2017-12-05",105239.15,105799.68,102997.04,102997.04,28530],["2017-12-06",101735.85,102646.71,95850.31,95990.44,35520],["2017-12-07",95990.44,99143.41,95990.44,95990.44,32530],["2017-12-08",95990.44,95990.44,90385.16,92347.01,34570],["2017-12-11",91786.48,91856.55,86181.2,86181.2,33690],["2017-12-12",92206.88,92206.88,91085.82,92206.88,64530],["2017-12-13",95990.44,97391.76,93888.46,94589.12,16700],["2017-12-14",95990.44,95990.44,90385.16,94589.12,8290],["2017-12-15",94589.12,97041.43,92487.14,95289.78,19020],["2017-12-18",100054.27,100054.27,95289.78,95289.78,23640],["2017-12-19",90805.56,95009.52,90805.56,91155.89,33360],["2017-12-20",91155.89,92487.14,86181.2,89264.1,24890],["2017-12-21",87302.25,88983.84,86881.86,88913.77,26530],["2017-12-22",91085.82,91085.82,88983.84,89684.5,16570],["2017-12-25",89824.63,90385.16,88353.25,89684.5,9070],["2017-12-26",89684.5,89684.5,86881.86,86881.86,19100],["2017-12-27",86881.86,87512.45,84920.01,85480.54,20400],["2017-12-28",84849.94,88983.84,84849.94,86881.86,29420],["2017-12-29",88913.77,90455.23,86881.86,89404.24,37830],["2018-01-02",89684.5,94168.72,89684.5,94168.72,27380],["2018-01-03",97321.7,97321.7,94589.12,94939.45,18840],["2018-01-04",97391.76,99493.74,94939.45,99493.74,40170],["2018-01-05",98092.42,98092.42,95990.44,97742.09,19020],["2018-01-08",97391.76,99493.74,95990.44,99493.74,17750],["2018-01-09",100684.86,100754.93,97111.5,100544.73,63130],["2018-01-10",100895.06,103697.7,100544.73,103347.37,52470],["2018-01-11",103347.37,106500.34,103277.31,106500.34,61300],["2018-01-12",106500.34,106500.34,102296.38,105099.02,12830],["2018-01-15",105239.15,105239.15,103837.83,104048.03,12300],["2018-01-16",104398.36,105028.96,103277.31,104398.36,91950],["2018-01-17",105099.02,105099.02,102997.04,104328.3,53140],["2018-01-18",104258.23,104468.43,101595.72,103697.7,31200],["2018-01-19",103697.7,103697.7,102296.38,102997.04,30620],["2018-01-22",104398.36,105099.02,101595.72,105099.02,23360],["2018-01-25",110704.3,112455.95,108602.32,112455.95,51840],["2018-01-26",120303.35,120303.35,116379.65,117430.64,20070],["2018-01-29",117430.64,119112.23,112105.62,114207.6,5200],["2018-01-30",114207.6,114207.6,109302.98,110353.97,18190],["2018-01-31",110353.97,110353.97,105099.02,107901.66,9650],["2018-02-01",105239.15,105309.22,103627.64,103627.64,8270],["2018-02-02",101665.79,104748.69,99633.87,104748.69,8270],["2018-02-05",104748.69,104748.69,98092.42,99493.74,9220],["2018-02-06",94589.12,95289.78,92557.21,94589.12,15750],["2018-02-07",99493.74,100194.4,95990.44,95990.44,14140],["2018-02-08",95990.44,97321.7,95990.44,96691.1,3920],["2018-02-09",90525.29,97111.5,90385.16,97111.5,2740],["2018-02-12",99493.74,103907.9,99493.74,103907.9,7530],["2018-02-13",110704.3,110704.3,102296.38,104748.69,4340],["2018-02-21",104818.76,111404.96,104818.76,107901.66,4290],["2018-02-22",107901.66,111334.9,104118.1,104118.1,4210],["2018-02-23",98863.15,110003.64,98863.15,105239.15,620],["2018-02-26",105379.29,109933.58,101595.72,106150.01,11090],["2018-02-27",102926.98,105028.96,102366.45,103137.17,3130],["2018-02-28",103207.24,105099.02,101595.72,103137.17,2150],["2018-03-01",103137.17,103207.24,101595.72,102997.04,3330],["2018-03-02",99493.74,103697.7,99493.74,103697.7,3680],["2018-03-05",103697.7,103697.7,101595.72,103697.7,11580],["2018-03-06",103697.7,103697.7,100895.06,101105.26,2460],["2018-03-07",102926.98,102926.98,99493.74,101385.52,1950],["2018-03-08",98793.08,102997.04,98793.08,101245.39,2130],["2018-03-09",98092.42,101595.72,98092.42,98162.49,13420],["2018-03-12",96200.64,100194.4,95359.85,98092.42,5300],["2018-03-13",100194.4,100194.4,97041.43,98092.42,1610],["2018-03-14",98092.42,98793.08,96691.1,97041.43,1520],["2018-03-15",93888.46,97041.43,92487.14,95990.44,1890],["2018-03-16",95990.44,95990.44,92487.14,93888.46,25810],["2018-03-19",93187.8,93888.46,92487.14,92487.14,2730],["2018-03-20",91786.48,97391.76,91786.48,94589.12,3350],["2018-03-21",94589.12,95920.37,93888.46,93888.46,5570],["2018-03-22",95289.78,95289.78,94238.79,95289.78,4410],["2018-03-23",95289.78,95289.78,91436.15,93818.39,2550],["2018-03-26",93608.2,93608.2,91786.48,92837.47,7240],["2018-03-27",90455.23,93818.39,90455.23,93117.73,1410],["2018-03-28",92907.54,92907.54,91085.82,92206.88,3480],["2018-03-29",91085.82,91085.82,89053.91,89684.5,6740],["2018-03-30",90385.16,91015.75,90385.16,90735.49,3950],["2018-04-02",90665.42,90665.42,89684.5,90034.83,6030],["2018-04-03",90034.83,91085.82,88983.84,88983.84,1330],["2018-04-04",88983.84,88983.84,88283.18,88353.25,3900],["2018-04-05",88143.05,88143.05,86531.53,86671.66,5810],["2018-04-06",87582.52,87582.52,84429.55,85340.41,9280],["2018-04-09",83448.62,86181.2,83448.62,84779.88,2470],["2018-04-10",84849.94,84849.94,83378.56,84779.88,2510],["2018-04-11",84779.88,84779.88,83378.56,84079.22,11660],["2018-04-12",84079.22,86881.86,80575.92,82257.5,9280],["2018-04-13",80926.25,85130.21,80926.25,84009.15,5030],["2018-04-16",85480.54,85480.54,81276.58,81276.58,690],["2018-04-17",81977.24,81977.24,81626.91,81626.91,430],["2018-04-18",83308.49,83308.49,80575.92,80926.25,1680],["2018-04-19",80575.92,80926.25,78473.94,79875.26,3590],["2018-04-20",80926.25,84079.22,74340.04,82607.83,2460],["2018-04-23",83238.43,88353.25,76862.42,76862.42,1400],["2018-04-24",72168.0,80575.92,72168.0,72868.66,860],["2018-04-26",70066.02,70766.68,68664.69,69365.36,2590],["2018-04-27",66562.71,73218.99,64530.8,73218.99,3340],["2018-05-02",74129.84,74129.84,68174.23,73569.32,310],["2018-05-03",68734.76,73569.32,68664.69,72168.0,3280],["2018-05-04",69365.36,75671.3,69365.36,75671.3,3070],["2018-05-07",75671.3,78473.94,70906.81,78473.94,1460],["2018-05-08",73148.92,80155.52,73078.85,78473.94,1190],["2018-05-09",78473.94,79875.26,73289.05,74970.64,1370],["2018-05-10",72868.66,74970.64,72518.33,73569.32,400],["2018-05-11",74970.64,74970.64,70276.21,74199.91,1000],["2018-05-14",76371.96,76582.15,70136.08,76231.82,1160],["2018-05-15",77773.28,78894.33,76371.96,77773.28,2360],["2018-05-16",77773.28,80575.92,77773.28,77773.28,400],["2018-05-17",76371.96,79104.53,73639.38,73919.65,200],["2018-05-18",73639.38,76652.22,73569.32,76371.96,210],["2018-05-21",71677.53,80575.92,71677.53,79875.26,580],["2018-05-22",80926.25,80926.25,74410.11,74970.64,650],["2018-05-23",74129.84,77002.55,73639.38,76231.82,110],["2018-05-24",76371.96,76652.22,74900.57,76301.89,390],["2018-05-25",78684.14,78684.14,72308.13,75671.3,280],["2018-05-28",76862.42,77002.55,70766.68,73359.12,1180],["2018-05-29",77773.28,77773.28,68244.3,73499.25,1140],["2018-05-30",73499.25,74199.91,68664.69,73359.12,2080],["2018-05-31",70066.02,72868.66,70066.02,72868.66,760],["2018-06-01",72798.59,72798.59,69715.69,72798.59,370],["2018-06-04",73569.32,77072.62,67964.03,76231.82,3470],["2018-06-05",76932.48,76932.48,72097.93,76301.89,1030],["2018-06-06",78193.67,78193.67,73008.79,77563.08,540],["2018-06-07",75601.23,78123.61,75601.23,77072.62,3870],["2018-06-08",72378.19,77002.55,72378.19,77002.55,510],["2018-06-11",77142.68,79875.26,77002.55,79875.26,5660],["2018-06-12",83728.89,83728.89,77142.68,77773.28,1810],["2018-06-13",81907.17,81907.17,77072.62,78824.27,540],["2018-06-14",78824.27,79174.6,74059.78,78614.07,5110],["2018-06-15",82397.63,82397.63,75110.77,77773.28,160],["2018-06-18",80575.92,80575.92,73639.38,79034.47,450],["2018-06-19",78964.4,78964.4,73569.32,73569.32,1440],["2018-06-20",77773.28,78403.87,69715.69,73569.32,1410],["2018-06-21",75531.16,75531.16,73569.32,74269.98,220],["2018-06-22",74199.91,74199.91,69715.69,74199.91,120],["2018-06-25",76301.89,76301.89,70836.74,70836.74,730],["2018-06-26",70836.74,72868.66,70066.02,72798.59,1620],["2018-06-27",74199.91,74199.91,68034.1,68874.89,450],["2018-06-28",71397.27,71397.27,67964.03,67964.03,730],["2018-06-29",68664.69,68664.69,64110.4,64110.4,2790],["2018-07-02",64110.4,64110.4,61027.5,64110.4,1790],["2018-07-03",64811.06,65161.39,60957.43,65161.39,2350],["2018-07-04",60957.43,63970.27,60607.1,60607.1,4930],["2018-07-05",60607.1,60607.1,56823.54,56823.54,5160],["2018-07-06",56753.47,58575.19,52969.91,52969.91,35200],["2018-07-09",52619.58,56613.34,52619.58,56613.34,2630],["2018-07-10",60256.77,60537.04,56753.47,60537.04,3020],["2018-07-11",63339.68,63339.68,58154.79,58224.86,2650],["2018-07-12",56122.88,58925.52,54651.49,58855.45,850],["2018-07-13",59906.44,59906.44,58855.45,58855.45,550],["2018-07-16",56823.54,58785.39,56052.81,58785.39,5020],["2018-07-17",59556.11,59556.11,57454.13,58154.79,680],["2018-07-18",58505.12,60957.43,58505.12,58855.45,1780],["2018-07-19",59135.72,62919.28,56122.88,62919.28,3630],["2018-07-20",64811.06,64811.06,59696.24,59696.24,920],["2018-07-23",56543.27,59906.44,56543.27,59906.44,190],["2018-07-24",57173.87,60186.71,57173.87,60186.71,430],["2018-07-25",59766.31,59766.31,57524.2,57594.26,410],["2018-07-26",58575.19,58575.19,57594.26,57594.26,1610],["2018-07-27",58154.79,58855.45,58154.79,58855.45,1900],["2018-07-30",59976.51,59976.51,59976.51,59976.51,10],["2018-07-31",59976.51,59976.51,57664.33,57874.53,2400],["2018-08-01",60186.71,60747.24,58224.86,58224.86,2170],["2018-08-02",60256.77,61097.57,60256.77,61097.57,1640],["2018-08-03",57874.53,60817.3,57874.53,60607.1,2090],["2018-08-06",58575.19,58715.32,58575.19,58715.32,1960],["2018-08-07",60186.71,60186.71,57524.2,60186.71,110],["2018-08-08",56613.34,60957.43,56613.34,60186.71,80],["2018-08-09",59556.11,59556.11,58154.79,58154.79,440],["2018-08-10",59205.78,59275.85,58294.92,58294.92,290],["2018-08-13",58785.39,58855.45,55352.15,57594.26,1430],["2018-08-14",60957.43,60957.43,58154.79,58154.79,910],["2018-08-15",58154.79,58154.79,58154.79,58154.79,0],["2018-08-16",58154.79,58154.79,56543.27,56543.27,750],["2018-08-17",56613.34,58154.79,56122.88,58154.79,1060],["2018-08-20",58154.79,58154.79,58154.79,58154.79,0],["2018-08-21",58645.25,58855.45,57454.13,57454.13,350],["2018-08-22",55422.22,57454.13,55352.15,57384.07,410],["2018-08-23",56753.47,56753.47,56753.47,56753.47,710],["2018-08-24",56403.14,58084.73,56192.94,56823.54,1100],["2018-08-27",56823.54,58154.79,56823.54,57173.87,2280],["2018-08-28",57173.87,58715.32,57173.87,58715.32,2840],["2018-08-29",59486.05,59556.11,59415.98,59486.05,1930],["2018-08-30",60256.77,60256.77,59486.05,59486.05,240],["2018-08-31",59345.91,59345.91,58855.45,58855.45,410],["2018-09-04",58855.45,58855.45,57103.8,57103.8,560],["2018-09-05",58084.73,58084.73,56753.47,56753.47,2450],["2018-09-06",56052.81,56823.54,52899.84,56753.47,3530],["2018-09-07",56753.47,58364.99,56753.47,58364.99,1170],["2018-09-10",56753.47,60186.71,56753.47,58364.99,500],["2018-09-11",58364.99,58855.45,57524.2,58505.12,650],["2018-09-12",60256.77,60256.77,58575.19,58575.19,880],["2018-09-13",57804.46,57804.46,57734.4,57734.4,20],["2018-09-14",57804.46,59135.72,57804.46,59135.72,720],["2018-09-17",59275.85,59275.85,57664.33,59135.72,1660],["2018-09-18",59135.72,59135.72,58154.79,58154.79,630],["2018-09-19",59135.72,59135.72,58154.79,58154.79,2850],["2018-09-20",58715.32,58715.32,58154.79,58224.86,3070],["2018-09-21",58224.86,58505.12,57804.46,58154.79,760],["2018-09-24",58154.79,59205.78,58154.79,58505.12,2220],["2018-09-25",58505.12,60256.77,58505.12,59556.11,5160],["2018-09-26",59556.11,60326.84,59556.11,60256.77,1100],["2018-09-27",60256.77,60677.17,58855.45,60677.17,1910],["2018-09-28",62218.62,62358.75,60256.77,60256.77,2650],["2018-10-01",60326.84,61658.09,60326.84,60817.3,1340],["2018-10-02",60957.43,64670.93,60957.43,63199.55,5440],["2018-10-03",63199.55,64951.2,62358.75,64951.2,2710],["2018-10-04",64951.2,64951.2,63760.07,64390.67,1490],["2018-10-05",64390.67,64390.67,62218.62,63059.41,4570],["2018-10-08",63059.41,63760.07,63059.41,63059.41,1030],["2018-10-09",63059.41,63129.48,63059.41,63059.41,760],["2018-10-10",63059.41,63059.41,61728.16,61728.16,1810],["2018-10-11",61728.16,61728.16,57454.13,57454.13,2670],["2018-10-12",54020.9,60256.77,54020.9,60116.64,110],["2018-10-15",60256.77,60256.77,59556.11,59556.11,880],["2018-10-16",59556.11,59556.11,58575.19,59486.05,750],["2018-10-17",59275.85,61307.76,59275.85,61307.76,220],["2018-10-18",61307.76,61307.76,58645.25,58645.25,20],["2018-10-19",58645.25,59626.18,58645.25,59626.18,360],["2018-10-22",59556.11,62218.62,59556.11,61938.36,2860],["2018-10-23",58505.12,61658.09,58505.12,61658.09,790],["2018-10-24",63059.41,63059.41,61938.36,61938.36,720],["2018-10-25",58154.79,58154.79,58154.79,58154.79,10],["2018-10-26",59556.11,60957.43,58505.12,59556.11,2640],["2018-10-29",59556.11,59556.11,58925.52,58925.52,700],["2018-10-30",57454.13,59486.05,57454.13,59486.05,440],["2018-10-31",58505.12,58855.45,57594.26,57594.26,540],["2018-11-01",57594.26,60607.1,56823.54,60607.1,230],["2018-11-02",56543.27,59626.18,56543.27,59626.18,420],["2018-11-05",58154.79,58154.79,58154.79,58154.79,70],["2018-11-06",58224.86,58505.12,58154.79,58505.12,130],["2018-11-07",58154.79,58154.79,58154.79,58154.79,240],["2018-11-08",59415.98,59415.98,59065.65,59065.65,20],["2018-11-09",59065.65,59065.65,58154.79,58154.79,340],["2018-11-12",58505.12,58505.12,58505.12,58505.12,50],["2018-11-13",58224.86,60256.77,58154.79,59556.11,590],["2018-11-14",58224.86,58224.86,58224.86,58224.86,60],["2018-11-15",58224.86,59486.05,58154.79,58154.79,1680],["2018-11-16",58154.79,59556.11,57944.59,57944.59,280],["2018-11-19",58855.45,58855.45,58855.45,58855.45,10],["2018-11-20",57944.59,57944.59,57944.59,57944.59,20],["2018-11-21",57944.59,59556.11,57944.59,58154.79,1530],["2018-11-22",58014.66,59486.05,58014.66,58154.79,1180],["2018-11-23",57804.46,57804.46,57734.4,57734.4,550],["2018-11-26",57664.33,58855.45,57594.26,58154.79,930],["2018-11-27",58154.79,58855.45,58154.79,58855.45,340],["2018-11-28",59556.11,59556.11,57594.26,57594.26,230],["2018-11-29",59976.51,59976.51,57804.46,58154.79,1450],["2018-11-30",59205.78,59205.78,57804.46,57804.46,320],["2018-12-03",59906.44,59906.44,57454.13,57454.13,1020],["2018-12-04",59766.31,59766.31,59766.31,59766.31,20],["2018-12-05",56122.88,59556.11,56122.88,59556.11,650],["2018-12-06",58435.06,58435.06,57103.8,57314.0,380],["2018-12-07",58505.12,58505.12,57314.0,58154.79,650],["2018-12-10",57524.2,58855.45,57454.13,58855.45,370],["2018-12-11",57384.07,58505.12,57384.07,57594.26,220],["2018-12-12",57804.46,57804.46,57804.46,57804.46,650],["2018-12-13",57734.4,57804.46,57734.4,57804.46,510],["2018-12-14",57804.46,57804.46,57594.26,57594.26,1150],["2018-12-17",56403.14,56403.14,56403.14,56403.14,250],["2018-12-18",58154.79,58785.39,56052.81,56052.81,880],["2018-12-19",58785.39,58785.39,58785.39,58785.39,100],["2018-12-20",56052.81,56122.88,56052.81,56052.81,60],["2018-12-21",56052.81,56052.81,56052.81,56052.81,10],["2018-12-24",58154.79,58154.79,57454.13,57734.4,790],["2018-12-25",57734.4,57734.4,56052.81,57734.4,540],["2018-12-26",57734.4,57734.4,57664.33,57664.33,30],["2018-12-27",56753.47,56753.47,56753.47,56753.47,10],["2018-12-28",58224.86,58224.86,56753.47,56753.47,690],["2019-01-02",56753.47,57804.46,56753.47,56753.47,270],["2019-01-03",56122.88,56122.88,56122.88,56122.88,200],["2019-01-04",56052.81,56753.47,56052.81,56753.47,1200],["2019-01-07",58785.39,58785.39,56753.47,56753.47,20],["2019-01-08",56683.41,58364.99,56683.41,58364.99,20],["2019-01-09",56052.81,58505.12,56052.81,58364.99,530],["2019-01-10",58364.99,58364.99,58364.99,58364.99,0],["2019-01-11",58364.99,58364.99,58364.99,58364.99,0],["2019-01-14",54651.49,57804.46,54651.49,57804.46,1270],["2019-01-15",55001.82,58294.92,55001.82,58294.92,170],["2019-01-16",58294.92,58294.92,58294.92,58294.92,30],["2019-01-17",58294.92,58294.92,58294.92,58294.92,0],["2019-01-18",56052.81,56052.81,56052.81,56052.81,10],["2019-01-21",58014.66,58014.66,55071.89,57664.33,1450],["2019-01-22",57664.33,57664.33,57664.33,57664.33,50],["2019-01-23",57454.13,57594.26,56052.81,56613.34,500],["2019-01-24",56052.81,56473.21,56052.81,56333.08,720],["2019-01-25",56052.81,56333.08,56052.81,56333.08,770],["2019-01-28",55422.22,56263.01,55422.22,56052.81,130],["2019-01-29",56052.81,56052.81,56052.81,56052.81,220],["2019-01-30",56052.81,56613.34,54721.56,56613.34,700],["2019-01-31",55001.82,55001.82,55001.82,55001.82,300],["2019-02-01",58785.39,58785.39,58785.39,58785.39,10],["2019-02-11",57944.59,57944.59,55422.22,55422.22,450],["2019-02-12",57103.8,57243.93,56052.81,57173.87,430],["2019-02-13",57173.87,57594.26,55912.68,57594.26,310],["2019-02-14",58715.32,58715.32,57594.26,57594.26,80],["2019-02-15",58505.12,58505.12,56403.14,57874.53,1180],["2019-02-18",57804.46,57874.53,56052.81,57594.26,1780],["2019-02-19",57384.07,57384.07,56753.47,56753.47,690],["2019-02-20",57454.13,57454.13,56613.34,56613.34,530],["2019-02-21",56613.34,56963.67,56613.34,56613.34,670],["2019-02-22",56613.34,56613.34,56613.34,56613.34,1190],["2019-02-25",55422.22,56613.34,55422.22,56122.88,4260],["2019-02-26",56122.88,56122.88,56052.81,56052.81,60],["2019-02-27",56052.81,56052.81,55702.48,55702.48,470],["2019-02-28",55842.61,56052.81,55772.55,55982.75,580],["2019-03-01",55842.61,57103.8,55702.48,56052.81,730],["2019-03-04",56052.81,56052.81,55702.48,56052.81,870],["2019-03-05",56052.81,56683.41,55982.75,56683.41,1430],["2019-03-06",56683.41,56683.41,55772.55,56473.21,1330],["2019-03-07",56052.81,56403.14,56052.81,56403.14,790],["2019-03-08",56052.81,56052.81,55702.48,55842.61,2130],["2019-03-11",55982.75,58154.79,55772.55,58084.73,8710],["2019-03-12",57454.13,58014.66,57173.87,57664.33,3230],["2019-03-13",56052.81,57454.13,56052.81,57454.13,2650],["2019-03-14",55912.68,57454.13,55912.68,57454.13,5130],["2019-03-15",57594.26,57664.33,56263.01,56263.01,400],["2019-03-18",57454.13,57594.26,57454.13,57454.13,4090],["2019-03-19",57454.13,58084.73,57454.13,57804.46,2130],["2019-03-20",57804.46,58084.73,57454.13,57454.13,460],["2019-03-21",57454.13,57454.13,57454.13,57454.13,50],["2019-03-22",56122.88,57524.2,56122.88,57524.2,1120],["2019-03-25",57524.2,57524.2,56122.88,57454.13,1870],["2019-03-26",57454.13,58084.73,57454.13,57454.13,2390],["2019-03-27",57454.13,57454.13,56823.54,56823.54,870],["2019-03-28",56963.67,58505.12,56963.67,58364.99,590],["2019-03-29",57454.13,57454.13,57454.13,57454.13,70],["2019-04-01",57524.2,58294.92,57454.13,57804.46,410],["2019-04-02",57454.13,58084.73,57454.13,58084.73,600],["2019-04-03",57454.13,57944.59,57454.13,57454.13,1340],["2019-04-04",56403.14,57804.46,56403.14,56753.47,1510],["2019-04-05",57454.13,57454.13,57454.13,57454.13,1470],["2019-04-08",57734.4,57734.4,57734.4,57734.4,100],["2019-04-09",57454.13,57454.13,57384.07,57454.13,1200],["2019-04-10",57103.8,57594.26,57103.8,57594.26,830],["2019-04-11",57454.13,57454.13,57103.8,57103.8,290],["2019-04-12",57734.4,57734.4,57734.4,57734.4,10],["2019-04-16",57734.4,57734.4,57734.4,57734.4,0],["2019-04-17",56403.14,57594.26,56403.14,57384.07,590],["2019-04-18",57384.07,57454.13,57384.07,57384.07,2150],["2019-04-19",57384.07,57384.07,57384.07,57384.07,0],["2019-04-22",57243.93,57454.13,56122.88,56122.88,5310],["2019-04-23",57103.8,57103.8,57103.8,57103.8,710],["2019-04-24",57103.8,57454.13,57103.8,57454.13,410],["2019-04-25",57454.13,57454.13,57454.13,57454.13,170],["2019-04-26",56052.81,57454.13,56052.81,57454.13,920],["2019-05-02",57524.2,58785.39,57454.13,57454.13,40],["2019-05-03",58084.73,58084.73,57454.13,57454.13,30],["2019-05-06",57454.13,58154.79,57173.87,58154.79,630],["2019-05-07",57454.13,58855.45,57454.13,58855.45,900],["2019-05-08",58154.79,58855.45,57384.07,58855.45,4330],["2019-05-09",56052.81,58855.45,56052.81,58855.45,2500],["2019-05-10",58855.45,60256.77,58855.45,59345.91,1870],["2019-05-13",59345.91,60256.77,58855.45,59556.11,1740],["2019-05-14",58855.45,59556.11,58855.45,59556.11,650],["2019-05-15",60256.77,62358.75,60256.77,62358.75,3000],["2019-05-16",64460.73,64881.13,62428.82,64881.13,3250],["2019-05-17",65161.39,69295.29,65161.39,65301.53,7760],["2019-05-20",65301.53,68664.69,65301.53,68664.69,6530],["2019-05-21",71467.34,73429.18,71327.2,73429.18,9540],["2019-05-22",78473.94,78544.0,75320.97,75741.36,4190],["2019-05-23",77002.55,77002.55,74970.64,76371.96,620],["2019-05-24",71046.94,76301.89,71046.94,73569.32,2810],["2019-05-27",73569.32,73569.32,69365.36,72588.39,1840],["2019-05-28",72168.0,76722.29,72168.0,74550.24,600],["2019-05-29",74550.24,74550.24,69365.36,69365.36,5090],["2019-05-30",69295.29,69365.36,68664.69,69365.36,2050],["2019-05-31",69435.42,69435.42,68664.69,68664.69,9680],["2019-06-03",68664.69,69365.36,68664.69,69365.36,8790],["2019-06-04",64530.8,72168.0,64530.8,72027.86,28310],["2019-06-05",72027.86,72027.86,69435.42,69435.42,7500],["2019-06-06",69435.42,72168.0,69435.42,72168.0,5110],["2019-06-07",67964.03,67964.03,67964.03,67964.03,200],["2019-06-10",68314.36,68664.69,68314.36,68664.69,600],["2019-06-11",71467.34,71467.34,71327.2,71327.2,530],["2019-06-12",70766.68,70766.68,70696.61,70766.68,9790],["2019-06-13",70766.68,70766.68,70766.68,70766.68,0],["2019-06-14",65862.05,70696.61,65862.05,70066.02,1050],["2019-06-17",69925.88,69925.88,69925.88,69925.88,10],["2019-06-18",68664.69,68664.69,67964.03,68664.69,2070],["2019-06-19",65301.53,65301.53,65301.53,65301.53,90],["2019-06-20",65301.53,66562.71,64460.73,64460.73,1430],["2019-06-21",65862.05,65862.05,65862.05,65862.05,30],["2019-06-24",65021.26,65862.05,64951.2,64951.2,1090],["2019-06-25",63059.41,63059.41,63059.41,63059.41,20],["2019-06-26",62849.22,62849.22,62358.75,62358.75,1050],["2019-06-27",62358.75,62358.75,58715.32,62218.62,160],["2019-06-28",62148.56,66562.71,62148.56,66562.71,110],["2019-07-01",62008.42,65161.39,62008.42,65161.39,250],["2019-07-02",65161.39,65161.39,63760.07,65091.33,450],["2019-07-03",65091.33,65091.33,65091.33,65091.33,0],["2019-07-04",65091.33,65091.33,65091.33,65091.33,100],["2019-07-05",65091.33,65091.33,64460.73,64460.73,110],["2019-07-08",64460.73,64460.73,64460.73,64460.73,30],["2019-07-09",61658.09,64460.73,60326.84,64460.73,140],["2019-07-10",63059.41,63760.07,63059.41,63760.07,110],["2019-07-11",64460.73,64460.73,64320.6,64460.73,480],["2019-07-12",61588.03,64320.6,61588.03,63690.01,380],["2019-07-15",64460.73,66562.71,63059.41,65862.05,69870],["2019-07-16",66072.25,67964.03,66072.25,67964.03,53110],["2019-07-17",67263.37,67263.37,64460.73,65371.59,30],["2019-07-18",64460.73,67263.37,64460.73,65161.39,20150],["2019-07-19",64460.73,65862.05,64460.73,65862.05,670],["2019-07-22",62358.75,65511.72,62358.75,65091.33,3620],["2019-07-23",65091.33,65091.33,65091.33,65091.33,0],["2019-07-24",65791.99,65862.05,65791.99,65862.05,39780],["2019-07-25",65161.39,66422.58,65161.39,66422.58,50],["2019-07-26",65161.39,65161.39,65161.39,65161.39,20],["2019-07-29",66492.65,66492.65,64460.73,65161.39,60],["2019-07-30",65161.39,65161.39,64460.73,64460.73,240],["2019-07-31",63059.41,65161.39,62358.75,65161.39,980],["2019-08-01",67123.24,67123.24,65862.05,65862.05,20790],["2019-08-02",65862.05,65862.05,65862.05,65862.05,0],["2019-08-05",63059.41,65721.92,63059.41,65721.92,160],["2019-08-06",65862.05,67263.37,65862.05,66562.71,23640],["2019-08-07",68664.69,68664.69,66562.71,66562.71,1430],["2019-08-08",66562.71,66562.71,66002.19,66002.19,1320],["2019-08-09",66002.19,66002.19,63129.48,65441.66,4900],["2019-08-12",65511.72,65511.72,65301.53,65301.53,3500],["2019-08-13",65301.53,65862.05,65161.39,65441.66,5560],["2019-08-14",65862.05,68314.36,65862.05,66632.78,16210],["2019-08-15",66632.78,67193.31,65862.05,66562.71,3100],["2019-08-16",66562.71,66913.04,65231.46,65862.05,6450],["2019-08-19",65862.05,67053.18,65511.72,65511.72,1520],["2019-08-20",66562.71,66562.71,65511.72,66562.71,1110],["2019-08-21",66492.65,66492.65,65511.72,66422.58,5440],["2019-08-22",66352.52,66352.52,65511.72,65511.72,2200],["2019-08-23",65511.72,65511.72,65161.39,65511.72,1040],["2019-08-26",65511.72,65511.72,64460.73,65511.72,1680],["2019-08-27",65651.86,65651.86,65231.46,65651.86,2830],["2019-08-28",65651.86,65721.92,64881.13,65161.39,1490],["2019-08-29",66212.38,66212.38,65161.39,65161.39,390],["2019-08-30",66352.52,66352.52,65161.39,65161.39,43470],["2019-09-03",66072.25,68664.69,65862.05,65862.05,10300],["2019-09-04",65862.05,65862.05,65161.39,65511.72,11700],["2019-09-05",65511.72,65721.92,65231.46,65651.86,3870],["2019-09-06",61732.24,68134.1,61732.24,66305.0,2790],["2019-09-09",66305.0,66305.0,63256.49,64094.83,1550],["2019-09-10",63256.49,64018.62,59674.5,64018.62,8650],["2019-09-11",62113.3,63256.49,62113.3,63256.49,600],["2019-09-12",61427.39,62494.37,61427.39,62494.37,2170],["2019-09-13",61427.39,62494.37,61122.54,62494.37,3610],["2019-09-16",60512.84,61046.33,60055.56,60436.63,10970],["2019-09-17",57921.61,59445.86,57921.61,59445.86,1830],["2019-09-18",59826.92,60207.99,59445.86,59445.86,3060],["2019-09-19",59445.86,60207.99,59445.86,60207.99,1590],["2019-09-20",59826.92,60207.99,59826.92,60055.56,1130],["2019-09-23",60055.56,60055.56,59064.8,59369.65,1730],["2019-09-24",59064.8,59064.8,58607.52,58607.52,2920],["2019-09-25",58302.67,58302.67,57235.69,57616.76,4630],["2019-09-26",58226.46,58226.46,55635.23,56778.42,1320],["2019-09-27",56625.99,56625.99,55940.08,56397.36,3550],["2019-09-30",56397.36,56397.36,56016.29,56244.93,2740],["2019-10-01",56244.93,58150.25,56244.93,58150.25,3000],["2019-10-02",58150.25,58150.25,57159.48,57159.48,5050],["2019-10-03",56397.36,56778.42,56397.36,56778.42,1350],["2019-10-04",56778.42,57540.54,56397.36,57464.33,17170],["2019-10-07",57540.54,57921.61,57540.54,57616.76,17240],["2019-10-08",57921.61,58302.67,57692.97,58302.67,34620],["2019-10-09",58226.46,58226.46,57921.61,57921.61,70],["2019-10-10",58150.25,58302.67,58150.25,58302.67,510],["2019-10-11",58302.67,58302.67,58302.67,58302.67,330],["2019-10-14",58302.67,58683.73,58302.67,58378.88,32470],["2019-10-15",58378.88,58378.88,56625.99,56778.42,570],["2019-10-16",57769.18,57769.18,57159.48,57692.97,590],["2019-10-17",61198.75,61198.75,57769.18,57769.18,900],["2019-10-18",57845.4,58607.52,57845.4,57921.61,1090],["2019-10-21",57921.61,58607.52,57235.69,57540.54,1070],["2019-10-22",54187.19,58607.52,54187.19,57540.54,1880],["2019-10-23",58150.25,58150.25,56473.57,57921.61,2230],["2019-10-24",58226.46,58226.46,57007.06,57007.06,3540],["2019-10-25",57540.54,57540.54,57159.48,57311.91,1790],["2019-10-28",57311.91,57311.91,57159.48,57159.48,930],["2019-10-29",56778.42,57311.91,56778.42,57311.91,2060],["2019-10-30",57311.91,57311.91,57311.91,57311.91,0],["2019-10-31",57692.97,58302.67,57692.97,58302.67,3010],["2019-11-01",58302.67,58531.31,57921.61,57921.61,1230],["2019-11-04",58607.52,59293.44,58607.52,59293.44,2920],["2019-11-05",55177.95,58683.73,55177.95,58683.73,1150],["2019-11-06",59369.65,59445.86,59293.44,59445.86,2780],["2019-11-07",60207.99,60207.99,59522.07,59522.07,320],["2019-11-08",60970.11,60970.11,55635.23,58226.46,1750],["2019-11-11",56625.99,60970.11,56549.78,57921.61,380],["2019-11-12",57540.54,57616.76,57540.54,57616.76,290],["2019-11-13",59750.71,59826.92,59674.5,59826.92,4030],["2019-11-14",59826.92,59826.92,58759.95,59826.92,1310],["2019-11-15",59826.92,59826.92,59826.92,59826.92,2730],["2019-11-18",56854.63,59903.14,56854.63,59826.92,300],["2019-11-19",57388.12,59826.92,57235.69,59826.92,380],["2019-11-20",59826.92,59826.92,59826.92,59826.92,0],["2019-11-21",57159.48,57159.48,57159.48,57159.48,120],["2019-11-22",57540.54,58455.1,57159.48,58455.1,230],["2019-11-25",58531.31,59369.65,58531.31,59064.8,1710],["2019-11-26",59064.8,59064.8,59064.8,59064.8,0],["2019-11-27",59064.8,59445.86,59064.8,59445.86,160],["2019-11-28",59826.92,59826.92,56016.29,59750.71,1040],["2019-11-29",59750.71,59750.71,59750.71,59750.71,0],["2019-12-02",56473.57,59369.65,56473.57,58988.58,1190],["2019-12-03",58455.1,58988.58,57159.48,58607.52,42240],["2019-12-04",58607.52,59674.5,58607.52,59674.5,51520],["2019-12-05",57159.48,59369.65,57159.48,59369.65,160],["2019-12-06",59369.65,59445.86,58759.95,59445.86,480],["2019-12-09",59445.86,60741.48,59445.86,60741.48,6920],["2019-12-10",59979.35,60207.99,59979.35,59979.35,500],["2019-12-11",57235.69,60131.77,57235.69,60131.77,410],["2019-12-12",59369.65,59369.65,59369.65,59369.65,60],["2019-12-13",57769.18,60741.48,57540.54,60284.2,170],["2019-12-16",58150.25,59979.35,58150.25,59979.35,20],["2019-12-17",58302.67,59826.92,58302.67,59826.92,150],["2019-12-18",59598.29,59598.29,58302.67,59293.44,210],["2019-12-19",59141.01,59217.22,59141.01,59217.22,260],["2019-12-20",59293.44,59293.44,57921.61,59064.8,140],["2019-12-23",57997.82,59064.8,57997.82,59064.8,450],["2019-12-24",58988.58,59064.8,57997.82,59064.8,560],["2019-12-25",59064.8,59064.8,59064.8,59064.8,0],["2019-12-26",58302.67,58912.37,58302.67,58912.37,190],["2019-12-27",58150.25,58988.58,58074.03,58988.58,460],["2019-12-30",58912.37,58912.37,58912.37,58912.37,270],["2019-12-31",58607.52,58607.52,57540.54,57616.76,140],["2020-01-02",57921.61,58074.03,57921.61,57997.82,550],["2020-01-03",59293.44,59445.86,59293.44,59445.86,220],["2020-01-06",59445.86,59445.86,58074.03,59369.65,820],["2020-01-07",57692.97,59141.01,57616.76,59141.01,710],["2020-01-08",57616.76,59064.8,57159.48,58683.73,1830],["2020-01-09",56854.63,57540.54,55025.53,57159.48,2780],["2020-01-10",56778.42,56778.42,55635.23,56397.36,3540],["2020-01-13",55635.23,56016.29,54873.1,56016.29,2900],["2020-01-14",55254.17,55254.17,55254.17,55254.17,50],["2020-01-15",54720.68,55635.23,54492.04,55635.23,2180],["2020-01-16",55559.02,55635.23,55559.02,55635.23,30],["2020-01-17",56321.14,56321.14,56321.14,56321.14,10],["2020-01-20",56321.14,56321.14,56321.14,56321.14,230],["2020-01-21",54110.98,54110.98,54110.98,54110.98,10],["2020-01-22",54187.19,54873.1,50452.77,54873.1,36370],["2020-01-30",51824.6,52815.36,51824.6,52205.66,1150],["2020-01-31",50300.34,50910.04,50300.34,50300.34,700],["2020-02-03",50300.34,50300.34,46794.56,46794.56,3440],["2020-02-04",46794.56,46794.56,44279.55,44279.55,3470],["2020-02-05",46261.07,46489.71,44584.4,46489.71,4620],["2020-02-06",46489.71,48013.96,46489.71,46489.71,1740],["2020-02-07",46489.71,48013.96,46489.71,46489.71,40],["2020-02-10",48776.09,48776.09,48013.96,48623.67,1350],["2020-02-11",48623.67,49233.37,48013.96,49157.15,260],["2020-02-12",48395.03,48776.09,46870.77,48776.09,510],["2020-02-13",48699.88,48699.88,47404.26,47404.26,400],["2020-02-14",49462.0,49462.0,47480.48,47480.48,80],["2020-02-17",47632.9,49157.15,47480.48,47480.48,7700],["2020-02-18",47632.9,47632.9,46489.71,46489.71,500],["2020-02-19",46489.71,48395.03,45727.59,48395.03,860],["2020-02-20",48395.03,48395.03,48395.03,48395.03,0],["2020-02-21",47251.84,47251.84,47251.84,47251.84,1070],["2020-02-24",47251.84,47251.84,45727.59,45727.59,60],["2020-02-25",45727.59,45727.59,45727.59,45727.59,1240],["2020-02-26",44965.46,44965.46,44965.46,44965.46,1500],["2020-02-27",47251.84,47251.84,46870.77,46870.77,30],["2020-02-28",46870.77,46870.77,46870.77,46870.77,0],["2020-03-02",47175.63,47251.84,44965.46,44965.46,310],["2020-03-03",44965.46,45727.59,44965.46,45727.59,60],["2020-03-04",44965.46,44965.46,44584.4,44584.4,150],["2020-03-05",45346.52,46489.71,44355.76,46489.71,1270],["2020-03-06",46489.71,48699.88,46413.5,47099.41,3920],["2020-03-09",44355.76,44584.4,44355.76,44584.4,1190],["2020-03-10",44203.33,44660.61,44203.33,44660.61,1010],["2020-03-11",44736.82,44736.82,44279.55,44660.61,740],["2020-03-12",44584.4,44584.4,43441.21,43441.21,1590],["2020-03-13",42679.08,42679.08,41916.95,42679.08,750],["2020-03-16",42679.08,42679.08,40087.85,40087.85,820],["2020-03-17",40087.85,40087.85,40087.85,40087.85,40],["2020-03-18",40164.06,41535.89,40164.06,41535.89,120],["2020-03-19",40087.85,40849.98,39630.57,40849.98,340],["2020-03-20",40849.98,40849.98,40849.98,40849.98,0],["2020-03-23",40392.7,40392.7,37992.0,37992.0,2790],["2020-03-24",40621.34,40621.34,40316.49,40316.49,36700],["2020-03-25",41535.89,41535.89,38106.32,38106.32,90],["2020-03-26",38182.53,39630.57,38182.53,39554.36,1720],["2020-03-27",38487.38,39859.21,38411.17,39554.36,2110],["2020-03-30",36810.71,39935.42,36810.71,36810.71,4230],["2020-03-31",39249.51,39249.51,34257.58,34257.58,4040],["2020-04-01",35667.52,35667.52,32390.37,35400.77,190],["2020-04-03",37610.94,37610.94,32923.86,32923.86,21400],["2020-04-06",34638.65,34638.65,33533.56,33533.56,1000],["2020-04-07",33685.99,34295.69,31209.08,31209.08,5600],["2020-04-08",32009.31,33152.5,31209.08,31209.08,8110],["2020-04-09",32771.44,33152.5,31247.18,31323.4,43650],["2020-04-10",32619.01,33495.46,32009.31,33495.46,26950],["2020-04-13",35438.88,35819.94,35438.88,35819.94,13720],["2020-04-14",38182.53,38182.53,35896.15,36277.22,24200],["2020-04-15",36353.43,37458.51,36277.22,37458.51,9920],["2020-04-16",37458.51,40011.64,36582.07,38868.45,23010],["2020-04-17",41459.68,41459.68,40240.27,41154.83,43500],["2020-04-20",41535.89,43974.69,41535.89,43974.69,55230],["2020-04-21",46946.99,47023.2,40926.19,40926.19,75730],["2020-04-22",40926.19,43060.14,38068.21,42679.08,17590],["2020-04-23",45651.37,45651.37,43441.21,44965.46,16970],["2020-04-24",44203.33,44965.46,43822.27,44813.03,23660],["2020-04-27",44660.61,44660.61,42679.08,43441.21,24800],["2020-04-28",43441.21,44203.33,41154.83,42679.08,18270],["2020-04-29",42679.08,43441.21,41154.83,42679.08,14660],["2020-05-04",41154.83,41916.95,41154.83,41231.04,16460],["2020-05-05",38716.02,40773.76,38716.02,39859.21,8970],["2020-05-06",39859.21,42602.87,39630.57,41535.89,17300],["2020-05-07",41916.95,43060.14,41154.83,42907.72,37450],["2020-05-08",43060.14,43441.21,43060.14,43288.78,20000],["2020-05-11",43288.78,43822.27,43288.78,43517.42,20370],["2020-05-12",43517.42,43517.42,42907.72,43288.78,12150],["2020-05-13",43060.14,43060.14,40316.49,43060.14,16760],["2020-05-14",41154.83,42679.08,41154.83,42374.23,14400],["2020-05-15",42450.44,42602.87,42298.02,42298.02,10300],["2020-05-18",42298.02,42298.02,41993.17,42069.38,7340],["2020-05-19",43364.99,43364.99,41916.95,42679.08,14470],["2020-05-20",42983.93,43288.78,42755.29,43060.14,16650],["2020-05-21",43060.14,43441.21,43060.14,43136.36,6790],["2020-05-22",42679.08,43136.36,42679.08,42679.08,9210],["2020-05-25",42755.29,42755.29,42298.02,42298.02,6760],["2020-05-26",42298.02,42679.08,40621.34,42679.08,15700],["2020-05-27",43060.14,43060.14,41916.95,42602.87,4210],["2020-05-28",42907.72,42907.72,41916.95,41916.95,16490],["2020-05-29",41916.95,42221.8,41840.74,41916.95,3140],["2020-06-01",41916.95,42145.59,41459.68,42145.59,3850],["2020-06-02",41688.32,41916.95,41459.68,41535.89,29480],["2020-06-03",41535.89,41764.53,41535.89,41764.53,2860],["2020-06-04",41764.53,41764.53,41535.89,41535.89,7230],["2020-06-05",40392.7,42679.08,40392.7,42679.08,17420],["2020-06-08",42679.08,42679.08,41916.95,42679.08,11640],["2020-06-09",42679.08,42679.08,42298.02,42298.02,4210],["2020-06-10",42602.87,42602.87,41916.95,42298.02,2970],["2020-06-11",41916.95,42298.02,41916.95,42145.59,7790],["2020-06-12",41535.89,41764.53,39249.51,41688.32,7760],["2020-06-15",41535.89,41688.32,40468.91,40468.91,1370],["2020-06-16",40773.76,40773.76,40468.91,40468.91,390],["2020-06-17",40468.91,40468.91,39706.79,40240.27,1280],["2020-06-18",39935.42,41154.83,39935.42,40392.7,3150],["2020-06-19",41840.74,41840.74,40392.7,41612.1,1420],["2020-06-22",41612.1,41612.1,40468.91,41535.89,6400],["2020-06-23",41535.89,41535.89,40773.76,40773.76,810],["2020-06-24",39935.42,41459.68,39935.42,40773.76,2030],["2020-06-25",40164.06,40773.76,40164.06,40621.34,2210],["2020-06-26",40621.34,40621.34,40240.27,40621.34,830],["2020-06-29",41840.74,41840.74,39706.79,39706.79,6800],["2020-06-30",39630.57,40316.49,39630.57,39630.57,960],["2020-07-01",41612.1,41612.1,39630.57,40773.76,4120],["2020-07-02",42221.8,42221.8,39783.0,39783.0,2580],["2020-07-03",40316.49,40316.49,39173.3,40011.64,2220],["2020-07-06",40392.7,40392.7,39173.3,39173.3,3040],["2020-07-07",40773.76,41154.83,38944.66,41078.61,5910],["2020-07-08",40392.7,41002.4,39630.57,40773.76,210],["2020-07-09",40773.76,42679.08,40773.76,41383.46,10140],["2020-07-10",41916.95,41916.95,41231.04,41764.53,8260],["2020-07-13",41764.53,41764.53,41764.53,41764.53,130],["2020-07-14",40392.7,40773.76,40392.7,40773.76,1290],["2020-07-15",40773.76,40773.76,40392.7,40773.76,2220],["2020-07-16",40773.76,40773.76,40392.7,40392.7,530],["2020-07-17",40087.85,40087.85,40011.64,40011.64,520],["2020-07-20",41764.53,41764.53,40011.64,40011.64,1250],["2020-07-21",40545.13,40545.13,40011.64,40011.64,3510],["2020-07-22",40011.64,40392.7,40011.64,40011.64,1640],["2020-07-23",40011.64,40773.76,39630.57,40773.76,7500],["2020-07-24",40773.76,40773.76,39020.87,39020.87,3560],["2020-07-27",36582.07,36963.13,36315.32,36315.32,6300],["2020-07-28",36315.32,37725.26,36277.22,37725.26,1480],["2020-07-29",37725.26,37725.26,36505.86,36582.07,11300],["2020-07-30",36582.07,36658.28,36201.0,36201.0,2490],["2020-07-31",37344.19,37344.19,36582.07,36582.07,3280],["2020-08-03",36201.0,36963.13,36201.0,36582.07,40950],["2020-08-04",36658.28,36658.28,36353.43,36582.07,16140],["2020-08-05",36810.71,38487.38,36810.71,37344.19,1310],["2020-08-06",37115.56,38030.11,37115.56,37953.9,2280],["2020-08-07",37953.9,37953.9,36963.13,37039.34,2900],["2020-08-10",37039.34,37725.26,37039.34,37725.26,4970],["2020-08-11",37725.26,38106.32,37267.98,37267.98,13020],["2020-08-12",37191.77,37725.26,37191.77,37344.19,5390],["2020-08-13",37420.41,37420.41,36582.07,36963.13,5660],["2020-08-14",36963.13,36963.13,36582.07,36963.13,10630],["2020-08-17",37344.19,37344.19,36734.49,36734.49,6280],["2020-08-18",36963.13,36963.13,36582.07,36810.71,2500],["2020-08-19",36734.49,36734.49,36582.07,36582.07,30140],["2020-08-20",36582.07,36810.71,36201.0,36582.07,25560],["2020-08-21",36582.07,37344.19,36582.07,36582.07,17710],["2020-08-24",36582.07,37649.05,36582.07,37344.19,5960],["2020-08-25",37344.19,38106.32,37191.77,38106.32,3990],["2020-08-26",38106.32,38868.45,37344.19,38487.38,2510],["2020-08-27",38487.38,38868.45,38487.38,38868.45,3070],["2020-08-28",38868.45,39935.42,38868.45,39783.0,5170],["2020-08-31",39020.87,40392.7,39020.87,39935.42,3100],["2020-09-01",39935.42,41916.95,39630.57,41916.95,36570],["2020-09-03",41916.95,42679.08,40392.7,41154.83,6090],["2020-09-04",41154.83,42679.08,41154.83,42679.08,41930],["2020-09-07",42298.02,42755.29,42298.02,42374.23,9810],["2020-09-08",42679.08,42679.08,42298.02,42602.87,1590],["2020-09-09",42450.44,43136.36,42298.02,42907.72,7960],["2020-09-10",42374.23,43060.14,42374.23,42679.08,2450],["2020-09-11",43441.21,44203.33,43441.21,43441.21,570],["2020-09-14",43441.21,44965.46,43441.21,43822.27,7600],["2020-09-15",43822.27,44203.33,43822.27,44203.33,1320],["2020-09-16",44584.4,44584.4,44203.33,44203.33,17200],["2020-09-17",44584.4,44965.46,44203.33,44965.46,3890],["2020-09-18",44584.4,45422.73,44584.4,45422.73,1410],["2020-09-21",45422.73,45956.22,45422.73,45956.22,3280],["2020-09-22",45956.22,46642.14,45956.22,46642.14,4720],["2020-09-23",46718.35,49843.07,46718.35,48013.96,7480],["2020-09-24",48395.03,51367.32,48395.03,51367.32,27210],["2020-09-25",51367.32,54949.31,51367.32,54949.31,20280],["2020-09-28",58759.95,58759.95,54949.31,57159.48,19010],["2020-09-29",55635.23,57159.48,53196.42,57159.48,23260],["2020-09-30",54339.61,56625.99,54187.19,56625.99,5820],["2020-10-01",54187.19,56321.14,54187.19,56321.14,3630],["2020-10-02",56397.36,56397.36,54110.98,54720.68,2710],["2020-10-05",54492.04,54492.04,52205.66,53958.55,1380],["2020-10-06",52586.72,53348.85,52129.45,53120.21,3480],["2020-10-07",51824.6,56016.29,51443.53,56016.29,4340],["2020-10-08",55635.23,55635.23,52586.72,55101.74,360],["2020-10-09",54796.89,54873.1,51977.02,53348.85,3040],["2020-10-12",51062.47,54873.1,51062.47,54110.98,9250],["2020-10-13",54110.98,54110.98,52205.66,52586.72,2010],["2020-10-14",55330.38,55330.38,52967.79,52967.79,5500],["2020-10-15",53348.85,54110.98,51367.32,53729.91,12250],["2020-10-16",53729.91,53729.91,51824.6,53729.91,7640],["2020-10-19",53348.85,53348.85,53348.85,53348.85,3400],["2020-10-20",51900.81,53348.85,51900.81,53348.85,10930],["2020-10-21",53272.64,53348.85,52205.66,52205.66,3470],["2020-10-22",52586.72,53348.85,52586.72,52586.72,1030],["2020-10-23",53348.85,54110.98,53348.85,54110.98,6330],["2020-10-26",53806.13,53806.13,53348.85,53348.85,180],["2020-10-27",53348.85,53348.85,52586.72,53348.85,2030],["2020-10-28",53348.85,53882.34,53348.85,53882.34,2970],["2020-10-29",53577.49,53577.49,52586.72,53272.64,2030],["2020-10-30",52739.15,52739.15,52739.15,52739.15,400],["2020-11-02",52967.79,52967.79,52891.57,52891.57,120],["2020-11-03",52891.57,52967.79,52815.36,52967.79,1780],["2020-11-04",52891.57,52967.79,52891.57,52891.57,1410],["2020-11-05",52967.79,52967.79,52891.57,52891.57,480],["2020-11-06",52891.57,54873.1,52891.57,54873.1,1670],["2020-11-09",54796.89,54796.89,54796.89,54796.89,500],["2020-11-10",52739.15,54796.89,52662.94,54796.89,100],["2020-11-11",51443.53,53348.85,51443.53,53348.85,110],["2020-11-12",54644.46,54644.46,53348.85,53348.85,2230],["2020-11-13",53348.85,53348.85,53272.64,53272.64,270],["2020-11-16",53272.64,53272.64,53272.64,53272.64,30],["2020-11-17",53272.64,53272.64,53272.64,53272.64,30],["2020-11-18",52053.23,52967.79,51977.02,52967.79,1060],["2020-11-19",52586.72,52891.57,52205.66,52662.94,1010],["2020-11-20",53196.42,53196.42,52662.94,52662.94,3300],["2020-11-23",52739.15,52739.15,52205.66,52205.66,3240],["2020-11-24",52281.87,52815.36,52205.66,52586.72,3980],["2020-11-25",52129.45,52205.66,52129.45,52129.45,2520],["2020-11-26",52586.72,53348.85,52434.3,53348.85,3790],["2020-11-27",52586.72,53577.49,52586.72,53577.49,4950],["2020-11-30",53577.49,53577.49,52967.79,53348.85,2520],["2020-12-01",52281.87,53501.27,52281.87,53501.27,4050],["2020-12-02",53501.27,53501.27,53348.85,53425.06,3170],["2020-12-03",52586.72,57159.48,52586.72,56397.36,10970],["2020-12-04",56397.36,56473.57,55940.08,55940.08,790],["2020-12-07",55940.08,58836.16,55940.08,57159.48,4290],["2020-12-08",57159.48,58531.31,56397.36,57540.54,6240],["2020-12-09",55863.87,57159.48,55863.87,57159.48,1280],["2020-12-10",57159.48,57159.48,56397.36,56397.36,2060],["2020-12-11",53501.27,56397.36,53501.27,55330.38,3080],["2020-12-14",55330.38,58607.52,55330.38,58607.52,5960],["2020-12-15",57845.4,57921.61,57159.48,57921.61,3550],["2020-12-16",57921.61,58683.73,57159.48,57159.48,3680],["2020-12-17",57997.82,57997.82,56549.78,56778.42,2100],["2020-12-18",60741.48,60741.48,57311.91,57311.91,5300],["2020-12-21",60207.99,60207.99,57159.48,58455.1,8330],["2020-12-22",58455.1,58455.1,58455.1,58455.1,470],["2020-12-23",55787.65,60207.99,55787.65,57921.61,1120],["2020-12-24",57921.61,57921.61,57921.61,57921.61,0],["2020-12-25",55254.17,57921.61,55254.17,57921.61,2540],["2020-12-28",57921.61,57921.61,57159.48,57921.61,5360],["2020-12-29",57159.48,57921.61,57159.48,57921.61,150],["2020-12-30",57235.69,60207.99,57235.69,59598.29,2000],["2020-12-31",57997.82,59445.86,57921.61,58836.16,1230],["2021-01-04",58836.16,58836.16,58302.67,58302.67,2200],["2021-01-05",58150.25,58378.88,58150.25,58378.88,2000],["2021-01-06",60207.99,60207.99,57921.61,58226.46,1100],["2021-01-07",60131.77,60131.77,59293.44,60131.77,9200],["2021-01-08",63866.19,63866.19,63637.56,63637.56,900],["2021-01-11",62494.37,62494.37,59217.22,60436.63,3000],["2021-01-12",57159.48,59445.86,57159.48,59445.86,7800],["2021-01-13",63104.07,63104.07,59445.86,61351.18,5300],["2021-01-14",65161.81,65161.81,61351.18,63256.49,14000],["2021-01-15",62570.58,62875.43,62494.37,62799.22,2400],["2021-01-18",60970.11,63256.49,60970.11,63256.49,9100],["2021-01-19",62646.79,62646.79,60970.11,61732.24,3600],["2021-01-20",61884.67,63256.49,60970.11,60970.11,4900],["2021-01-21",60970.11,62951.64,60970.11,61503.6,8400],["2021-01-22",60970.11,60970.11,60970.11,60970.11,1200],["2021-01-25",60970.11,62113.3,57388.12,62113.3,4400],["2021-01-26",62113.3,62113.3,60970.11,60970.11,1800],["2021-01-27",60970.11,60970.11,60207.99,60207.99,2800],["2021-01-28",60207.99,60207.99,56016.29,56397.36,6100],["2021-01-29",56397.36,56473.57,56397.36,56473.57,800],["2021-02-01",56473.57,56625.99,56473.57,56549.78,1100],["2021-02-02",58683.73,58683.73,57159.48,57159.48,1400],["2021-02-03",55330.38,59369.65,53348.85,53882.34,18500],["2021-02-04",57616.76,57616.76,57159.48,57616.76,5100],["2021-02-05",57616.76,57616.76,57616.76,57616.76,100],["2021-02-08",57616.76,57616.76,55940.08,55940.08,3600],["2021-02-09",54187.19,59826.92,54187.19,57083.27,500],["2021-02-17",60893.9,60893.9,57921.61,59826.92,9100],["2021-02-18",58901.89,61669.09,58506.57,58506.57,7100],["2021-02-19",60404.08,60404.08,58506.57,58506.57,400],["2021-02-22",58506.57,60087.83,55502.18,59692.52,1600],["2021-02-23",59376.27,59376.27,58664.7,58664.7,3100],["2021-02-24",58506.57,59297.2,57715.94,57715.94,1500],["2021-02-25",57715.94,57715.94,57715.94,57715.94,300],["2021-02-26",56134.68,58506.57,56134.68,57320.63,2300],["2021-03-01",58427.51,58427.51,58190.32,58190.32,3600],["2021-03-02",58190.32,58901.89,57557.82,57557.82,700],["2021-03-03",57557.82,58506.57,56609.06,58427.51,6900],["2021-03-04",58427.51,58427.51,54395.3,54395.3,14300],["2021-03-05",57557.82,57557.82,57557.82,57557.82,1100],["2021-03-08",60087.83,60087.83,56134.68,56450.94,5100],["2021-03-09",57715.94,57715.94,56134.68,56134.68,4200],["2021-03-10",56134.68,57320.63,56134.68,57320.63,1000],["2021-03-11",57320.63,57715.94,54790.61,56530.0,2800],["2021-03-12",56450.94,56450.94,56450.94,56450.94,600],["2021-03-15",56450.94,57320.63,56213.75,57320.63,700],["2021-03-16",57320.63,57320.63,56134.68,56134.68,3300],["2021-03-17",57320.63,57320.63,56134.68,56925.31,8300],["2021-03-18",56530.0,56609.06,56530.0,56530.0,11400],["2021-03-19",56846.25,56925.31,52972.17,56925.31,15900],["2021-03-22",56846.25,56846.25,56292.81,56292.81,1600],["2021-03-23",56213.75,56292.81,56213.75,56292.81,300],["2021-03-24",53841.86,55897.5,53841.86,55897.5,4500],["2021-03-25",56450.94,56450.94,56450.94,56450.94,300],["2021-03-26",56450.94,56767.19,56450.94,56767.19,800],["2021-03-29",56134.68,56767.19,56134.68,56213.75,900],["2021-03-30",55660.31,56292.81,55660.31,56134.68,7000],["2021-03-31",56213.75,56371.87,56134.68,56134.68,11200],["2021-04-01",56530.0,56530.0,56134.68,56292.81,2300],["2021-04-02",56767.19,57083.44,53841.86,53841.86,15300],["2021-04-05",57320.63,57320.63,55344.06,55344.06,5300],["2021-04-06",55502.18,56925.31,54711.55,54869.68,6900],["2021-04-07",54948.74,56530.0,54553.43,54948.74,12300],["2021-04-08",54553.43,56134.68,54553.43,55344.06,3200],["2021-04-09",55344.06,55344.06,54948.74,55185.93,4100],["2021-04-12",55344.06,55897.5,51549.03,55739.37,18700],["2021-04-13",56450.94,56450.94,55739.37,55739.37,2600],["2021-04-14",55502.18,55502.18,55502.18,55502.18,300],["2021-04-15",55502.18,55502.18,54158.11,54553.43,5800],["2021-04-16",54553.43,54553.43,54474.36,54474.36,6700],["2021-04-19",54474.36,54474.36,52576.85,52972.17,6500],["2021-04-20",55106.87,55106.87,52972.17,52972.17,1300],["2021-04-22",53288.42,54395.3,53288.42,53762.8,5400],["2021-04-23",53762.8,53762.8,53604.67,53762.8,2200],["2021-04-26",53051.23,53051.23,53051.23,53051.23,400],["2021-04-27",53130.29,53130.29,53051.23,53130.29,700],["2021-04-28",53130.29,53130.29,53130.29,53130.29,0],["2021-04-29",52972.17,52972.17,52972.17,52972.17,200],["2021-05-04",52893.1,52972.17,50916.53,52972.17,3500],["2021-05-05",52972.17,53762.8,52972.17,53762.8,1100],["2021-05-06",53604.67,53604.67,53604.67,53604.67,300],["2021-05-07",51390.91,52734.98,51074.66,52734.98,1600],["2021-05-10",51153.72,51628.1,50837.47,51628.1,3700],["2021-05-11",51549.03,51549.03,50758.41,51549.03,2200],["2021-05-12",50758.41,51549.03,47991.2,50600.28,20300],["2021-05-13",50600.28,50600.28,50204.96,50204.96,600],["2021-05-14",50521.22,50679.34,50521.22,50679.34,900],["2021-05-17",50284.03,50284.03,48702.77,48702.77,8200],["2021-05-18",48702.77,49414.34,48702.77,49414.34,4700],["2021-05-19",49414.34,49414.34,49414.34,49414.34,0],["2021-05-20",49019.02,49177.15,47833.08,48228.39,2000],["2021-05-21",48228.39,48228.39,48228.39,48228.39,0],["2021-05-24",47991.2,48939.96,47991.2,48939.96,2300],["2021-05-25",48939.96,48939.96,48939.96,48939.96,600],["2021-05-26",48939.96,48939.96,48939.96,48939.96,100],["2021-05-27",48939.96,48939.96,48623.71,48623.71,1300],["2021-05-28",47754.01,52023.41,47754.01,49651.52,6200],["2021-05-31",49651.52,49651.52,47991.2,47991.2,1100],["2021-06-01",48228.39,49493.4,48228.39,49493.4,1100],["2021-06-02",49493.4,49493.4,49414.34,49414.34,600],["2021-06-03",48307.45,49809.65,48307.45,49414.34,15200],["2021-06-04",48307.45,48307.45,47833.08,47833.08,12200],["2021-06-07",47833.08,47991.2,47595.89,47991.2,4500],["2021-06-08",47991.2,49414.34,47991.2,49335.27,3700],["2021-06-09",48070.27,48860.89,48070.27,48070.27,2200],["2021-06-10",48228.39,49809.65,48070.27,49809.65,3100],["2021-06-11",49019.02,49414.34,48623.71,49414.34,6100],["2021-06-14",49414.34,49414.34,49019.02,49414.34,2500],["2021-06-15",47437.76,49414.34,47437.76,49414.34,1900],["2021-06-16",48228.39,49256.21,48228.39,49256.21,1000],["2021-06-17",48623.71,49177.15,48623.71,49098.08,2100],["2021-06-18",49177.15,50916.53,49098.08,50600.28,9700],["2021-06-21",50600.28,53367.48,50600.28,53367.48,25900],["2021-06-22",53367.48,53367.48,52972.17,53051.23,8800],["2021-06-23",53051.23,53051.23,51786.22,52972.17,2600],["2021-06-24",51390.91,51944.35,50204.96,50600.28,7700],["2021-06-25",50600.28,52497.79,50600.28,52023.41,2900],["2021-06-28",52023.41,52023.41,50600.28,51786.22,5200],["2021-06-29",51786.22,52497.79,51786.22,51865.29,8500],["2021-06-30",51865.29,51865.29,51865.29,51865.29,1200],["2021-07-01",51390.91,51390.91,49019.02,49019.02,40000],["2021-07-02",49414.34,50204.96,49019.02,49019.02,16000],["2021-07-05",49019.02,49098.08,48386.52,48386.52,14800],["2021-07-06",47991.2,49098.08,47991.2,49098.08,17800],["2021-07-07",46014.63,49098.08,46014.63,48623.71,5100],["2021-07-08",47437.76,47833.08,46251.82,46251.82,6200],["2021-07-09",46330.88,46330.88,45935.57,46014.63,9600],["2021-07-12",44275.24,44907.75,42852.11,42852.11,8500],["2021-07-13",44907.75,44907.75,42931.17,43089.3,2500],["2021-07-14",43089.3,43168.36,42931.17,43089.3,12600],["2021-07-15",43168.36,43168.36,41349.92,42693.99,16300],["2021-07-16",42852.11,42852.11,42298.67,42456.8,8300],["2021-07-19",41349.92,41903.36,40322.1,40559.29,8000],["2021-07-20",39215.22,40717.41,39136.15,40559.29,10100],["2021-07-21",41903.36,41903.36,40559.29,40559.29,3000],["2021-07-22",40559.29,41587.1,40559.29,41112.73,8700],["2021-07-23",41112.73,41112.73,40717.41,41033.66,2500],["2021-07-26",40954.6,40954.6,40243.03,40243.03,30100],["2021-07-27",40243.03,40322.1,37515.36,38108.34,66000],["2021-07-28",39373.34,40717.41,39373.34,40717.41,9600],["2021-07-29",41903.36,43484.62,41903.36,43010.24,9500],["2021-07-30",42773.05,43405.55,41191.79,43089.3,20700],["2021-08-02",42852.11,42852.11,41982.42,42535.86,4300],["2021-08-03",42377.73,42377.73,41903.36,41903.36,6500],["2021-08-04",41903.36,42219.61,41349.92,41903.36,3900],["2021-08-05",41903.36,42693.99,41745.23,42693.99,7500],["2021-08-06",42693.99,43010.24,41745.23,43010.24,4200],["2021-08-09",42852.11,43484.62,42693.99,43484.62,7500],["2021-08-10",43800.87,44117.12,43089.3,44117.12,4900],["2021-08-11",44275.24,45856.5,44275.24,45382.13,5400],["2021-08-12",45382.13,45856.5,45065.87,45619.31,5500],["2021-08-13",45698.38,45698.38,44275.24,45540.25,6500],["2021-08-16",46568.07,46568.07,45303.06,45619.31,4500],["2021-08-17",45461.19,45461.19,44670.56,45461.19,6100],["2021-08-18",45461.19,45461.19,44670.56,45382.13,3700],["2021-08-19",45065.87,45382.13,44670.56,45303.06,800],["2021-08-20",45303.06,45303.06,43484.62,43484.62,25100],["2021-08-23",43484.62,43484.62,42219.61,42456.8,8200],["2021-08-24",42535.86,42535.86,42377.73,42377.73,1700],["2021-08-25",42535.86,42614.92,42535.86,42614.92,1300],["2021-08-26",42614.92,43405.55,42614.92,43405.55,1500],["2021-08-27",42693.99,42852.11,42693.99,42773.05,1100],["2021-08-30",42773.05,42931.17,42693.99,42931.17,30730],["2021-08-31",45065.87,45065.87,44275.24,44275.24,6000],["2021-09-01",44670.56,44986.81,43563.68,44275.24,3500],["2021-09-06",44354.31,44354.31,44038.06,44275.24,6000],["2021-09-07",44354.31,44670.56,44354.31,44354.31,3100],["2021-09-08",44354.31,44354.31,43879.93,44354.31,2900],["2021-09-09",44433.37,44512.43,44433.37,44512.43,6200],["2021-09-10",44433.37,45065.87,44196.18,45065.87,17800],["2021-09-13",45224.0,48149.33,45224.0,48149.33,28000],["2021-09-14",50916.53,51469.97,50916.53,51469.97,25800],["2021-09-15",55027.8,55027.8,51707.16,53209.36,49400],["2021-09-16",53999.99,53999.99,50600.28,50679.34,22100],["2021-09-17",52576.85,52576.85,50679.34,51390.91,9100],["2021-09-20",51865.29,51865.29,48386.52,50125.9,18400],["2021-09-21",49019.02,49809.65,48623.71,49256.21,8700],["2021-09-22",49256.21,50600.28,48307.45,49098.08,5900],["2021-09-23",49019.02,49414.34,49019.02,49177.15,6100],["2021-09-24",50521.22,50521.22,48860.89,48860.89,8000],["2021-09-27",48860.89,48860.89,46647.13,46647.13,5000],["2021-09-28",47833.08,49809.65,47833.08,49493.4,6200],["2021-09-29",47595.89,49730.59,47042.45,47674.95,2600],["2021-09-30",49809.65,49809.65,49019.02,49019.02,2100],["2021-10-01",52418.73,52418.73,45619.31,49098.08,33500],["2021-10-04",49098.08,49098.08,48465.58,49019.02,2400],["2021-10-05",50521.22,50521.22,48781.83,49019.02,6800],["2021-10-06",49019.02,49098.08,49019.02,49019.02,4400],["2021-10-07",49019.02,49019.02,48860.89,48860.89,5300],["2021-10-08",49335.27,49335.27,49335.27,49335.27,200],["2021-10-11",49414.34,49414.34,49019.02,49414.34,8900],["2021-10-12",49414.34,49414.34,49019.02,49414.34,5200],["2021-10-13",49493.4,49809.65,49493.4,49572.46,2000],["2021-10-14",51311.85,51311.85,49572.46,49651.52,2100],["2021-10-15",51232.78,51232.78,49809.65,49967.78,2200],["2021-10-18",51232.78,51232.78,49809.65,49809.65,2700],["2021-10-19",49809.65,49888.71,49809.65,49888.71,2700],["2021-10-20",50837.47,50837.47,49809.65,49809.65,4800],["2021-10-21",49809.65,49809.65,49414.34,49651.52,3400],["2021-10-22",50600.28,50600.28,49809.65,49809.65,300],["2021-10-25",50600.28,50600.28,48702.77,49019.02,3600],["2021-10-26",49019.02,49019.02,48465.58,49019.02,5700],["2021-10-27",49019.02,49414.34,48623.71,49414.34,5400],["2021-10-28",49414.34,49809.65,49019.02,49809.65,5500],["2021-10-29",49809.65,49809.65,49019.02,49019.02,4000],["2021-11-01",50521.22,50521.22,49019.02,49493.4,5800],["2021-11-02",48702.77,49493.4,48702.77,49019.02,9100],["2021-11-03",49019.02,49809.65,48623.71,49809.65,3400],["2021-11-04",49809.65,49809.65,48702.77,48702.77,4500],["2021-11-05",48702.77,48702.77,48544.64,48702.77,17000],["2021-11-08",50600.28,50600.28,48781.83,49888.71,3300],["2021-11-09",50521.22,50521.22,49098.08,49809.65,2300],["2021-11-10",49019.02,49809.65,49019.02,49730.59,2800],["2021-11-11",49730.59,49730.59,49019.02,49651.52,4300],["2021-11-12",49177.15,49177.15,49019.02,49177.15,4900],["2021-11-15",49177.15,49177.15,48702.77,48860.89,2600],["2021-11-16",48860.89,49414.34,48860.89,48860.89,4100],["2021-11-17",48860.89,48939.96,48860.89,48939.96,2700],["2021-11-18",48939.96,49335.27,48939.96,48939.96,2300],["2021-11-19",48386.52,49019.02,48386.52,49019.02,9900],["2021-11-22",49019.02,49730.59,48307.45,49414.34,2600],["2021-11-23",49651.52,49651.52,48228.39,49256.21,2100],["2021-11-24",49019.02,49256.21,49019.02,49256.21,2300],["2021-11-25",49019.02,49019.02,48860.89,49019.02,7300],["2021-11-26",48860.89,49019.02,48702.77,48939.96,4900],["2021-11-29",48702.77,48860.89,48228.39,48781.83,2500],["2021-11-30",48781.83,49335.27,48781.83,48939.96,3100],["2021-12-01",48939.96,49256.21,48307.45,48939.96,5200],["2021-12-02",48702.77,48860.89,48228.39,48307.45,8000],["2021-12-03",48307.45,48939.96,48070.27,48070.27,9300],["2021-12-06",47358.7,47991.2,47200.57,47200.57,5300],["2021-12-07",47200.57,48623.71,47200.57,48623.71,900],["2021-12-08",48623.71,48623.71,46251.82,47042.45,2400],["2021-12-09",46805.26,47991.2,46805.26,47595.89,2000],["2021-12-10",47437.76,47674.95,47437.76,47437.76,1600],["2021-12-13",48228.39,48228.39,47121.51,47437.76,4400],["2021-12-14",47437.76,48228.39,47042.45,47516.82,6800],["2021-12-15",47516.82,48623.71,47516.82,47516.82,5100],["2021-12-16",47516.82,48465.58,47437.76,48465.58,3300],["2021-12-17",48465.58,48465.58,47833.08,47833.08,3400],["2021-12-20",47121.51,48386.52,47121.51,48307.45,4700],["2021-12-21",48307.45,48307.45,47516.82,47516.82,600],["2021-12-22",47437.76,48465.58,47437.76,47833.08,2200],["2021-12-23",47042.45,47833.08,47042.45,47674.95,600],["2021-12-24",48228.39,48228.39,47279.64,47437.76,5400],["2021-12-27",47437.76,47674.95,47437.76,47674.95,4100],["2021-12-28",47674.95,48228.39,47674.95,47674.95,1900],["2021-12-29",47833.08,47833.08,47437.76,47437.76,500],["2021-12-30",47437.76,47437.76,47042.45,47358.7,3500],["2021-12-31",47437.76,48228.39,47437.76,47833.08,5400],["2022-01-04",47912.14,48544.64,47833.08,48228.39,2500],["2022-01-05",48544.64,48623.71,48228.39,48623.71,5200],["2022-01-06",48623.71,48860.89,48228.39,48228.39,10100],["2022-01-07",48860.89,48860.89,47833.08,48623.71,1500],["2022-01-10",48544.64,48544.64,47833.08,47833.08,3100],["2022-01-11",47833.08,47833.08,47833.08,47833.08,1500],["2022-01-12",48070.27,48070.27,47674.95,47674.95,1000],["2022-01-13",47674.95,47674.95,47516.82,47674.95,3300],["2022-01-14",47674.95,47674.95,47437.76,47674.95,1500],["2022-01-17",47833.08,47833.08,47200.57,47200.57,9200],["2022-01-18",47200.57,47200.57,44275.24,44275.24,6900],["2022-01-19",44275.24,47358.7,43326.49,43326.49,6100],["2022-01-20",46251.82,46330.88,45224.0,46330.88,3400],["2022-01-21",47437.76,47437.76,46330.88,46884.32,2100],["2022-01-24",45856.5,46568.07,45777.44,46568.07,900],["2022-01-25",45935.57,46647.13,45935.57,46647.13,2200],["2022-01-26",46647.13,47437.76,45303.06,45303.06,1500],["2022-01-27",45856.5,47358.7,45856.5,47358.7,1700],["2022-01-28",47437.76,48228.39,46647.13,47437.76,8300],["2022-02-07",50600.28,50600.28,47833.08,48228.39,7100],["2022-02-08",50204.96,50204.96,48307.45,49651.52,11700],["2022-02-09",49651.52,49809.65,49256.21,49572.46,4800],["2022-02-10",50706.58,50706.58,46844.0,50624.4,5700],["2022-02-11",50542.21,50542.21,49309.48,49309.48,1300],["2022-02-14",49309.48,50131.3,47665.83,49966.94,8000],["2022-02-15",49966.94,50706.58,49720.39,50213.48,15800],["2022-02-16",50213.48,50213.48,49309.48,50131.3,3700],["2022-02-17",50131.3,50131.3,48898.56,50131.3,2000],["2022-02-18",49309.48,50131.3,49309.48,49309.48,3300],["2022-02-21",49638.21,50131.3,49309.48,49309.48,4300],["2022-02-22",49309.48,49309.48,48898.56,48898.56,3300],["2022-02-23",49966.94,49966.94,48652.02,49145.11,3900],["2022-02-24",49720.39,49720.39,48405.47,48487.65,3800],["2022-02-25",48405.47,48898.56,48405.47,48569.84,2600],["2022-02-28",48405.47,49145.11,48405.47,49145.11,500],["2022-03-01",47501.46,49145.11,47501.46,48487.65,800],["2022-03-02",47912.38,48898.56,47912.38,48898.56,800],["2022-03-03",48076.74,48898.56,48076.74,48898.56,1500],["2022-03-04",48898.56,48898.56,48487.65,48898.56,7900],["2022-03-07",47912.38,48898.56,47337.1,48898.56,5100],["2022-03-08",48898.56,48898.56,47665.83,48487.65,1200],["2022-03-09",48076.74,48487.65,47665.83,47665.83,2900],["2022-03-10",47665.83,48405.47,47665.83,48323.29,1200],["2022-03-11",47665.83,48487.65,47583.65,47583.65,1300],["2022-03-14",47501.46,47501.46,46844.0,47254.92,2400],["2022-03-15",47337.1,48076.74,47337.1,47994.56,700],["2022-03-16",45611.27,48076.74,45611.27,47748.01,2300],["2022-03-17",47665.83,48898.56,47665.83,48487.65,4300],["2022-03-18",48487.65,48487.65,48076.74,48487.65,8700],["2022-03-21",48487.65,48487.65,48158.92,48323.29,2700],["2022-03-22",47665.83,48487.65,47419.28,48076.74,1700],["2022-03-23",48076.74,49309.48,48076.74,48898.56,6400],["2022-03-24",48898.56,48898.56,48076.74,48487.65,700],["2022-03-25",49309.48,49309.48,48323.29,48816.38,4400],["2022-03-28",48816.38,49145.11,48076.74,48898.56,4000],["2022-03-29",48898.56,48898.56,47830.19,48898.56,2500],["2022-03-30",47830.19,48734.2,47830.19,48734.2,800],["2022-03-31",48734.2,48734.2,48076.74,48487.65,5200],["2022-04-01",48487.65,48734.2,48323.29,48734.2,3100],["2022-04-04",48323.29,48898.56,48241.11,48816.38,4100],["2022-04-05",48487.65,48816.38,45446.9,48816.38,5100],["2022-04-06",48898.56,48898.56,48487.65,48816.38,10000],["2022-04-07",47830.19,49062.93,47830.19,48158.92,4000],["2022-04-08",48241.11,48898.56,47748.01,47748.01,3800],["2022-04-12",48652.02,48652.02,47830.19,47912.38,3000],["2022-04-13",48487.65,48487.65,47501.46,47994.56,800],["2022-04-14",48405.47,48405.47,47172.73,47748.01,4900],["2022-04-15",48405.47,48405.47,47501.46,47912.38,2200],["2022-04-18",47254.92,48898.56,47254.92,48076.74,3900],["2022-04-19",47665.83,47748.01,47665.83,47665.83,10900],["2022-04-20",47665.83,48487.65,47501.46,47830.19,3500],["2022-04-21",46104.36,46679.64,46104.36,46597.46,1400],["2022-04-22",47912.38,48405.47,46761.82,46926.19,3600],["2022-04-25",46186.54,48487.65,46186.54,48323.29,3000],["2022-04-26",45857.81,47994.56,45775.63,45940.0,1300],["2022-04-27",47994.56,47994.56,47665.83,47665.83,200],["2022-04-28",46022.18,47665.83,46022.18,47665.83,3300],["2022-04-29",46186.54,47830.19,46186.54,47665.83,1700],["2022-05-04",45775.63,47665.83,45775.63,47090.55,500],["2022-05-05",47994.56,47994.56,47254.92,47254.92,800],["2022-05-06",46022.18,48076.74,46022.18,47748.01,700],["2022-05-09",47665.83,47665.83,46104.36,46104.36,3600],["2022-05-10",44378.53,47665.83,44378.53,45611.27,1300],["2022-05-11",47583.65,47583.65,45775.63,46104.36,1200],["2022-05-12",46268.73,47583.65,46186.54,46186.54,1800],["2022-05-13",46186.54,47254.92,43967.62,46597.46,4000],["2022-05-16",44378.53,47254.92,44378.53,45118.17,1800],["2022-05-17",45200.35,46350.91,45118.17,45611.27,1600],["2022-05-18",44789.44,46433.09,44789.44,44871.62,900],["2022-05-19",44378.53,45940.0,44378.53,44871.62,600],["2022-05-20",44871.62,45529.08,43556.7,44378.53,400],["2022-05-23",44378.53,46104.36,42899.25,45611.27,2100],["2022-05-24",43310.16,45529.08,43310.16,45118.17,1900],["2022-05-25",45118.17,45529.08,42652.7,45364.72,1100],["2022-05-26",45693.45,45693.45,43967.62,45611.27,1200],["2022-05-27",43721.07,45529.08,43721.07,44789.44,2000],["2022-05-30",44789.44,45529.08,44378.53,44789.44,1800],["2022-05-31",45611.27,45611.27,44542.89,44625.08,1100],["2022-06-01",44789.44,45775.63,43310.16,45446.9,1600],["2022-06-02",44789.44,45529.08,44542.89,44625.08,1900],["2022-06-03",45529.08,45529.08,44049.8,45364.72,1000],["2022-06-06",45364.72,45446.9,44460.71,45200.35,2500],["2022-06-07",45118.17,45529.08,43803.25,45200.35,800],["2022-06-08",44214.16,45364.72,44214.16,44378.53,1100],["2022-06-09",44789.44,45446.9,44378.53,44378.53,1100],["2022-06-10",46022.18,46022.18,44378.53,45200.35,1400],["2022-06-13",45611.27,45611.27,44460.71,44460.71,1500],["2022-06-14",43967.62,45529.08,43967.62,45200.35,1600],["2022-06-15",44049.8,45529.08,44049.8,45200.35,600],["2022-06-16",45200.35,45200.35,44049.8,45118.17,2300],["2022-06-17",44131.98,45118.17,43556.7,43803.25,3800],["2022-06-20",45446.9,45611.27,43556.7,43556.7,1700],["2022-06-21",45035.99,45118.17,41091.23,44871.62,1400],["2022-06-22",42734.88,45529.08,41830.87,44460.71,2100],["2022-06-23",42817.06,45529.08,42817.06,44460.71,1000],["2022-06-24",44460.71,44460.71,44460.71,44460.71,0],["2022-06-27",42899.25,44214.16,42899.25,44049.8,1300],["2022-06-28",43145.79,43721.07,43145.79,43721.07,1200],["2022-06-29",43721.07,43721.07,43145.79,43721.07,2800],["2022-06-30",43556.7,43556.7,43310.16,43310.16,1800],["2022-07-01",42817.06,44707.26,41091.23,42817.06,1700],["2022-07-04",44625.08,44625.08,42899.25,43556.7,300],["2022-07-05",42899.25,44460.71,42899.25,44214.16,400],["2022-07-06",44131.98,44214.16,44131.98,44214.16,400],["2022-07-07",42734.88,42899.25,42734.88,42899.25,300],["2022-07-08",44214.16,44214.16,44214.16,44214.16,400],["2022-07-11",41995.24,43885.43,41995.24,43885.43,300],["2022-07-12",43392.34,43885.43,43392.34,43885.43,1800],["2022-07-13",42981.43,43803.25,42899.25,43803.25,600],["2022-07-14",42981.43,44789.44,42981.43,44789.44,800],["2022-07-15",44789.44,44789.44,44789.44,44789.44,100],["2022-07-18",43721.07,44625.08,43638.89,43638.89,800],["2022-07-19",43967.62,43967.62,43556.7,43556.7,800],["2022-07-20",44460.71,44460.71,43638.89,43638.89,300],["2022-07-21",43638.89,43638.89,43638.89,43638.89,0],["2022-07-22",43638.89,43638.89,43638.89,43638.89,0],["2022-07-25",44214.16,44214.16,44214.16,44214.16,100],["2022-07-26",43227.98,44049.8,43227.98,44049.8,400],["2022-07-27",44049.8,44049.8,44049.8,44049.8,1100],["2022-07-28",44871.62,45035.99,44214.16,44214.16,1300],["2022-07-29",44542.89,45446.9,42734.88,42734.88,8600],["2022-08-01",43638.89,45118.17,43638.89,44707.26,2500],["2022-08-02",43967.62,45118.17,43967.62,45118.17,3000],["2022-08-03",45035.99,45035.99,44707.26,44953.81,2000],["2022-08-04",43967.62,45035.99,43967.62,44871.62,1500],["2022-08-05",44953.81,44953.81,44789.44,44789.44,1200],["2022-08-08",45118.17,45118.17,45118.17,45118.17,100],["2022-08-09",45035.99,45118.17,44707.26,45118.17,3300],["2022-08-10",44871.62,44871.62,44871.62,44871.62,500],["2022-08-11",44953.81,45035.99,44953.81,45035.99,1700],["2022-08-12",44460.71,45118.17,42817.06,45035.99,700],["2022-08-15",44953.81,44953.81,44953.81,44953.81,1500],["2022-08-16",44953.81,44953.81,43967.62,44131.98,2600],["2022-08-17",44707.26,44707.26,44542.89,44707.26,3200],["2022-08-18",44460.71,44789.44,44460.71,44789.44,500],["2022-08-19",44789.44,44789.44,44789.44,44789.44,1900],["2022-08-22",44953.81,44953.81,44953.81,44953.81,100],["2022-08-23",44378.53,44378.53,44378.53,44378.53,100],["2022-08-24",44953.81,45200.35,44378.53,44378.53,3800],["2022-08-25",44378.53,44378.53,44378.53,44378.53,1500],["2022-08-26",44789.44,44789.44,44378.53,44378.53,1200],["2022-08-29",44378.53,44789.44,44378.53,44378.53,1800],["2022-08-30",44296.35,44296.35,44296.35,44296.35,1800],["2022-08-31",44131.98,44625.08,43721.07,44625.08,1800],["2022-09-05",44378.53,44378.53,44378.53,44378.53,1500],["2022-09-06",44296.35,44378.53,43967.62,44378.53,1100],["2022-09-07",44296.35,44296.35,44296.35,44296.35,200],["2022-09-08",43803.25,43803.25,43721.07,43721.07,600],["2022-09-09",43803.25,43803.25,43638.89,43638.89,1000],["2022-09-12",43967.62,43967.62,43967.62,43967.62,200],["2022-09-13",43967.62,43967.62,43967.62,43967.62,0],["2022-09-14",43885.43,43967.62,43556.7,43967.62,400],["2022-09-15",43803.25,43967.62,43803.25,43967.62,1100],["2022-09-16",43803.25,43803.25,43803.25,43803.25,100],["2022-09-19",43803.25,43803.25,43803.25,43803.25,0],["2022-09-20",43721.07,43721.07,43145.79,43145.79,2700],["2022-09-21",43063.61,44378.53,43063.61,44378.53,200],["2022-09-22",44296.35,44296.35,44296.35,44296.35,200],["2022-09-23",44214.16,44214.16,44214.16,44214.16,200],["2022-09-26",43227.98,43227.98,43227.98,43227.98,100],["2022-09-27",43145.79,43145.79,43145.79,43145.79,500],["2022-09-28",43310.16,43556.7,41913.06,41913.06,16600],["2022-09-29",41913.06,41913.06,41913.06,41913.06,0],["2022-09-30",41913.06,43145.79,41913.06,41913.06,500],["2022-10-03",41913.06,41913.06,41913.06,41913.06,0],["2022-10-04",41830.87,41913.06,41830.87,41913.06,400],["2022-10-05",41913.06,41913.06,40680.32,41830.87,7500],["2022-10-06",41009.05,41009.05,41009.05,41009.05,500],["2022-10-07",40310.5,41009.05,39447.58,39611.95,2200],["2022-10-10",39611.95,39611.95,36982.11,39447.58,7500],["2022-10-11",39447.58,39447.58,36817.74,36817.74,400],["2022-10-12",39283.22,39283.22,36817.74,36982.11,3600],["2022-10-13",37598.48,39036.67,37598.48,38707.94,1700],["2022-10-14",38707.94,38707.94,38707.94,38707.94,600],["2022-10-17",37064.29,37393.02,37064.29,37393.02,600],["2022-10-18",38666.85,38707.94,38666.85,38707.94,500],["2022-10-19",40228.32,40228.32,40228.32,40228.32,400],["2022-10-20",40187.22,40187.22,40187.22,40187.22,100],["2022-10-21",40187.22,40187.22,40187.22,40187.22,0],["2022-10-24",38707.94,38707.94,37886.12,37886.12,1300],["2022-10-25",36982.11,36982.11,36982.11,36982.11,200],["2022-10-26",36242.47,36242.47,36242.47,36242.47,100],["2022-10-27",37557.39,38420.3,37557.39,38420.3,500],["2022-10-28",40187.22,40187.22,38420.3,39447.58,3400],["2022-10-31",39447.58,39447.58,37803.93,37803.93,1500],["2022-11-01",37762.84,38625.76,37762.84,38625.76,800],["2022-11-02",40639.23,40639.23,40639.23,40639.23,100],["2022-11-03",38297.03,40680.32,38297.03,40269.41,300],["2022-11-04",39447.58,40105.04,38543.57,38584.67,600],["2022-11-07",37803.93,37845.02,37803.93,37803.93,1600],["2022-11-08",37393.02,37393.02,37146.47,37393.02,2000],["2022-11-09",37803.93,37803.93,37803.93,37803.93,100],["2022-11-10",36242.47,37803.93,36242.47,37803.93,300],["2022-11-11",38214.84,38625.76,38214.84,38625.76,300],["2022-11-14",38625.76,38625.76,36735.56,38461.39,800],["2022-11-15",38255.94,38255.94,36406.83,36406.83,1000],["2022-11-16",36406.83,36571.2,34311.18,35749.37,3000],["2022-11-17",35831.55,35831.55,35831.55,35831.55,900],["2022-11-18",37228.66,37393.02,36571.2,37393.02,5600],["2022-11-21",37639.57,37762.84,35872.64,36160.28,2700],["2022-11-22",36160.28,36160.28,36160.28,36160.28,0],["2022-11-23",35749.37,36694.47,35174.09,36694.47,10400],["2022-11-24",37393.02,37393.02,36160.28,37310.84,1000],["2022-11-25",37310.84,37310.84,37228.66,37228.66,200],["2022-11-28",36571.2,37475.2,36571.2,36982.11,6300],["2022-11-29",37310.84,37803.93,36653.38,37803.93,900],["2022-11-30",36653.38,37721.75,36571.2,36982.11,14200],["2022-12-01",37023.2,37803.93,37023.2,37803.93,10200],["2022-12-02",37803.93,37803.93,37434.11,37721.75,500],["2022-12-05",37721.75,38954.49,37228.66,38790.12,2300],["2022-12-06",38749.03,38913.4,37721.75,38913.4,4400],["2022-12-07",38872.3,40680.32,37721.75,40680.32,12400],["2022-12-08",41091.23,41091.23,40351.59,40351.59,900],["2022-12-09",40269.41,40762.5,37762.84,40762.5,11900],["2022-12-12",40269.41,40598.14,39447.58,40598.14,3300],["2022-12-13",40598.14,40598.14,40598.14,40598.14,0],["2022-12-14",40187.22,40187.22,38379.21,38379.21,8500],["2022-12-15",38338.12,38625.76,38255.94,38625.76,1500],["2022-12-16",39365.4,39365.4,38625.76,38625.76,1700],["2022-12-19",38584.67,39036.67,37516.29,37598.48,1100],["2022-12-20",36982.11,38379.21,36982.11,38379.21,1500],["2022-12-21",36982.11,36982.11,36982.11,36982.11,200],["2022-12-22",38625.76,38625.76,37803.93,38214.84,1700],["2022-12-23",38214.84,38214.84,38214.84,38214.84,0],["2022-12-26",38091.57,38091.57,36817.74,36982.11,2900],["2022-12-27",37023.2,37023.2,37023.2,37023.2,200],["2022-12-28",37803.93,37803.93,37803.93,37803.93,100],["2022-12-29",37803.93,37803.93,37803.93,37803.93,100],["2022-12-30",37803.93,37803.93,37803.93,37803.93,0],["2023-01-03",37762.84,37762.84,37762.84,37762.84,600],["2023-01-04",37146.47,37146.47,37146.47,37146.47,500],["2023-01-05",37105.38,37434.11,36982.11,37434.11,1300],["2023-01-06",37557.39,38214.84,37557.39,38173.75,700],["2023-01-09",36982.11,37968.3,36982.11,37639.57,900],["2023-01-10",37803.93,37803.93,37803.93,37803.93,900],["2023-01-11",36982.11,37762.84,36982.11,37762.84,200],["2023-01-12",37557.39,37557.39,37557.39,37557.39,100],["2023-01-13",37557.39,37557.39,36982.11,36982.11,800],["2023-01-16",36899.93,36941.02,36899.93,36899.93,1000],["2023-01-17",37680.66,38625.76,34352.27,38625.76,4500],["2023-01-18",38625.76,38625.76,38461.39,38461.39,500],["2023-01-19",38461.39,38461.39,38173.75,38214.84,300],["2023-01-27",37228.66,37721.75,36982.11,37351.93,5300],["2023-01-30",37393.02,39940.68,37393.02,39036.67,1600],["2023-01-31",39036.67,39077.76,38872.3,38954.49,10500],["2023-02-01",38913.4,38913.4,37228.66,38543.57,2500],["2023-02-02",38461.39,38461.39,37310.84,38297.03,1800],["2023-02-03",37721.75,37721.75,37557.39,37721.75,1000],["2023-02-06",37146.47,37721.75,37146.47,37393.02,600],["2023-02-07",37393.02,37557.39,36817.74,37557.39,4900],["2023-02-08",38050.48,38050.48,38050.48,38050.48,200],["2023-02-09",37927.21,37927.21,37721.75,37721.75,600],["2023-02-10",37680.66,37680.66,37639.57,37639.57,400],["2023-02-13",36201.37,37393.02,35256.28,36982.11,3000],["2023-02-14",36941.02,36941.02,36941.02,36941.02,100],["2023-02-15",36941.02,36982.11,36941.02,36982.11,2000],["2023-02-16",37393.02,37475.2,37393.02,37393.02,1500],["2023-02-17",37393.02,37393.02,37393.02,37393.02,500],["2023-02-20",37310.84,37393.02,37310.84,37393.02,4400],["2023-02-21",37393.02,37393.02,37393.02,37393.02,2100],["2023-02-22",36160.28,37228.66,36160.28,36982.11,1000],["2023-02-23",36982.11,36982.11,36982.11,36982.11,600],["2023-02-24",36982.11,36982.11,36982.11,36982.11,100],["2023-02-27",36982.11,36982.11,36982.11,36982.11,300],["2023-02-28",36982.11,36982.11,36982.11,36982.11,200],["2023-03-01",35831.55,36982.11,35338.46,36982.11,1500],["2023-03-02",36982.11,36982.11,36982.11,36982.11,0],["2023-03-03",36982.11,36982.11,36982.11,36982.11,0],["2023-03-06",35338.46,36982.11,35338.46,36982.11,1600],["2023-03-07",36982.11,36982.11,35502.82,36941.02,1000],["2023-03-08",36858.83,36858.83,36858.83,36858.83,100],["2023-03-09",35913.74,36160.28,35913.74,36160.28,900],["2023-03-10",36160.28,36283.56,36160.28,36283.56,600],["2023-03-13",36941.02,36941.02,36941.02,36941.02,100],["2023-03-14",36858.83,36858.83,36858.83,36858.83,100],["2023-03-15",36776.65,37146.47,35667.19,36982.11,4500],["2023-03-16",36982.11,36982.11,36982.11,36982.11,700],["2023-03-17",36324.65,36982.11,36324.65,36982.11,700],["2023-03-20",36941.02,36941.02,36242.47,36571.2,500],["2023-03-21",36119.19,36899.93,36119.19,36899.93,1400],["2023-03-22",36653.38,36899.93,36324.65,36324.65,1200],["2023-03-23",36324.65,36324.65,36324.65,36324.65,0],["2023-03-24",35913.74,37639.57,35749.37,37639.57,3700],["2023-03-27",37393.02,37393.02,37393.02,37393.02,100],["2023-03-28",36201.37,36530.1,36078.1,36078.1,1800],["2023-03-29",36489.01,36489.01,34927.55,35379.55,15500],["2023-03-30",36406.83,36406.83,35502.82,35585.01,1700],["2023-03-31",35831.55,36160.28,35502.82,35502.82,2800],["2023-04-03",35502.82,36160.28,35502.82,35585.01,1500],["2023-04-04",36571.2,36735.56,35831.55,35872.64,7000],["2023-04-05",35872.64,35872.64,35872.64,35872.64,100],["2023-04-06",36160.28,36160.28,35872.64,35913.74,700],["2023-04-07",35913.74,36119.19,35913.74,36078.1,1300],["2023-04-10",36078.1,36078.1,35913.74,35913.74,1600],["2023-04-11",35913.74,35913.74,35749.37,35749.37,900],["2023-04-12",36037.01,36078.1,35749.37,35831.55,2100],["2023-04-13",35831.55,35831.55,35667.19,35667.19,3900],["2023-04-14",36078.1,36078.1,36078.1,36078.1,100],["2023-04-17",36078.1,36078.1,35667.19,35667.19,1200],["2023-04-18",35667.19,35667.19,35667.19,35667.19,0],["2023-04-19",35667.19,35667.19,35667.19,35667.19,100],["2023-04-20",35667.19,36119.19,35667.19,35667.19,500],["2023-04-21",35502.82,36119.19,35502.82,36078.1,300],["2023-04-24",36078.1,36160.28,36078.1,36078.1,1000],["2023-04-25",36078.1,36078.1,36078.1,36078.1,0],["2023-04-26",35502.82,35995.92,35502.82,35995.92,400],["2023-04-27",36160.28,36160.28,35749.37,35749.37,3000],["2023-04-28",35420.64,35420.64,35420.64,35420.64,1200],["2023-05-04",35420.64,35420.64,35420.64,35420.64,0],["2023-05-05",34516.63,35420.64,34516.63,35420.64,1500],["2023-05-08",35338.46,35626.1,35338.46,35420.64,900],["2023-05-09",35338.46,35379.55,35338.46,35338.46,1300],["2023-05-10",35338.46,35338.46,34927.55,34927.55,2200],["2023-05-11",34927.55,35749.37,34886.46,35749.37,7900],["2023-05-12",35749.37,35749.37,35749.37,35749.37,1800],["2023-05-15",36078.1,36242.47,35749.37,36160.28,15700],["2023-05-16",36119.19,36119.19,36119.19,36119.19,200],["2023-05-17",35749.37,35749.37,35749.37,35749.37,700],["2023-05-18",35708.28,35708.28,35708.28,35708.28,200],["2023-05-19",35708.28,36078.1,35708.28,35749.37,2000],["2023-05-22",36160.28,36489.01,35831.55,35831.55,2700],["2023-05-23",35831.55,36160.28,35749.37,35749.37,1700],["2023-05-24",35749.37,35749.37,35749.37,35749.37,0],["2023-05-25",35667.19,35667.19,35667.19,35667.19,300],["2023-05-26",36447.92,36489.01,35667.19,35667.19,500],["2023-05-29",35667.19,35749.37,35585.01,35749.37,4300],["2023-05-30",36160.28,36160.28,36078.1,36078.1,300],["2023-05-31",36078.1,36078.1,36078.1,36078.1,1200],["2023-06-01",34804.27,35790.46,34804.27,35790.46,8700],["2023-06-02",35790.46,35790.46,35790.46,35790.46,100],["2023-06-05",37393.02,37393.02,35749.37,36037.01,11500],["2023-06-06",35831.55,35831.55,35831.55,35831.55,100],["2023-06-07",35831.55,35831.55,33324.99,35831.55,5500],["2023-06-08",35831.55,35831.55,35831.55,35831.55,400],["2023-06-09",35913.74,35913.74,35420.64,35420.64,2500],["2023-06-12",35502.82,35585.01,35502.82,35585.01,4500],["2023-06-13",35585.01,36037.01,35585.01,36037.01,1300],["2023-06-14",35461.73,35749.37,35461.73,35585.01,1200],["2023-06-15",36160.28,36160.28,35585.01,35585.01,2500],["2023-06-16",35585.01,35667.19,35585.01,35667.19,1200],["2023-06-19",35667.19,36160.28,35667.19,36078.1,2500],["2023-06-20",36078.1,36078.1,36078.1,36078.1,0],["2023-06-21",36078.1,36078.1,36078.1,36078.1,500],["2023-06-22",35420.64,35585.01,35420.64,35585.01,2900],["2023-06-23",35461.73,36078.1,35338.46,36078.1,1800],["2023-06-26",36078.1,36078.1,35954.83,36037.01,900],["2023-06-27",36160.28,36160.28,35831.55,35831.55,1000],["2023-06-28",35831.55,35831.55,35379.55,35585.01,1400],["2023-06-29",35502.82,35502.82,35502.82,35502.82,200],["2023-06-30",35831.55,36119.19,35831.55,36119.19,8100],["2023-07-03",35749.37,35749.37,35338.46,35338.46,200],["2023-07-04",35749.37,36160.28,35420.64,36160.28,2500],["2023-07-05",36324.65,36324.65,36160.28,36160.28,1900],["2023-07-06",36160.28,36160.28,34598.82,34598.82,4100],["2023-07-07",35050.82,36160.28,34927.55,34927.55,15000],["2023-07-10",36653.38,36653.38,35009.73,35133.0,10500],["2023-07-11",35338.46,35338.46,35009.73,35133.0,5500],["2023-07-12",36119.19,36119.19,34886.46,34927.55,11500],["2023-07-13",34927.55,35749.37,34639.91,34763.18,11900],["2023-07-14",34845.36,35256.28,34763.18,35256.28,10400],["2023-07-17",35256.28,35256.28,34681.0,34804.27,13100],["2023-07-18",34804.27,34845.36,34804.27,34804.27,8100],["2023-07-19",34804.27,35338.46,34804.27,35338.46,7300],["2023-07-20",35297.37,35297.37,34804.27,35256.28,3100],["2023-07-21",35091.91,35256.28,34927.55,35009.73,7600],["2023-07-24",35502.82,35502.82,35050.82,35050.82,600],["2023-07-25",35338.46,35338.46,35256.28,35338.46,3100],["2023-07-26",35009.73,35338.46,34722.09,35338.46,1100],["2023-07-27",35338.46,35338.46,35338.46,35338.46,1500],["2023-07-28",35338.46,35338.46,35174.09,35174.09,1700],["2023-07-31",35338.46,35338.46,35256.28,35256.28,3300],["2023-08-01",35502.82,35502.82,35338.46,35338.46,6000],["2023-08-02",35338.46,35502.82,35215.18,35502.82,4200],["2023-08-03",35954.83,35954.83,35420.64,35749.37,2200],["2023-08-04",35626.1,35790.46,35338.46,35790.46,5700],["2023-08-07",35790.46,36982.11,35790.46,36078.1,7800],["2023-08-08",35626.1,36489.01,35626.1,36160.28,5000],["2023-08-09",36160.28,36160.28,36037.01,36160.28,1200],["2023-08-10",36571.2,36982.11,36571.2,36899.93,6800],["2023-08-11",36982.11,36982.11,36858.83,36899.93,10400],["2023-08-14",36899.93,36899.93,36817.74,36817.74,2200],["2023-08-15",35420.64,36160.28,34516.63,36160.28,2600],["2023-08-16",35585.01,35749.37,35502.82,35502.82,30500],["2023-08-17",35585.01,35667.19,35050.82,35667.19,21600],["2023-08-18",35667.19,35667.19,34886.46,35174.09,7500],["2023-08-21",35174.09,35174.09,35009.73,35133.0,1000],["2023-08-22",35133.0,35461.73,35009.73,35461.73,500],["2023-08-23",35543.91,35543.91,35009.73,35297.37,2700],["2023-08-24",35297.37,35338.46,35174.09,35338.46,1300],["2023-08-25",34927.55,35913.74,34927.55,35749.37,5900],["2023-08-28",35708.28,35708.28,35338.46,35338.46,5200],["2023-08-29",35749.37,35749.37,35133.0,35133.0,1300],["2023-08-30",35009.73,35626.1,35009.73,35338.46,1900],["2023-08-31",35338.46,35338.46,35091.91,35133.0,7800],["2023-09-05",35338.46,35338.46,35091.91,35091.91,6700],["2023-09-06",35338.46,35338.46,35256.28,35297.37,1900],["2023-09-07",35338.46,35749.37,35174.09,35708.28,5000],["2023-09-08",35174.09,35667.19,35174.09,35338.46,1000],["2023-09-11",36447.92,36447.92,35256.28,35995.92,25100],["2023-09-12",35954.83,35954.83,35585.01,35749.37,3200],["2023-09-13",35749.37,36160.28,35749.37,36160.28,1900],["2023-09-14",36201.37,36324.65,35091.91,35667.19,15100],["2023-09-15",35585.01,35585.01,35133.0,35338.46,2400],["2023-09-18",35338.46,35667.19,35133.0,35667.19,3100],["2023-09-19",35585.01,35585.01,35174.09,35338.46,10300],["2023-09-20",35338.46,35626.1,35338.46,35626.1,1400],["2023-09-21",35215.18,35338.46,35215.18,35338.46,700],["2023-09-22",35174.09,35174.09,34968.64,34968.64,7600],["2023-09-25",34968.64,34968.64,34270.09,34393.36,1900],["2023-09-26",33283.9,34516.63,33283.9,34352.27,5500],["2023-09-27",33366.08,34270.09,33366.08,33818.08,900],["2023-09-28",34105.72,34105.72,34105.72,34105.72,500],["2023-09-29",34105.72,34187.9,34105.72,34187.9,7800],["2023-10-02",34187.9,34229.0,34187.9,34229.0,1500],["2023-10-03",34229.0,34229.0,34229.0,34229.0,1100],["2023-10-04",32914.08,34146.81,31927.89,33694.81,3800],["2023-10-05",33694.81,33694.81,33283.9,33283.9,5100],["2023-10-06",33366.08,33366.08,33283.9,33283.9,6000],["2023-10-09",33283.9,33366.08,33283.9,33366.08,2300],["2023-10-10",33283.9,33776.99,33283.9,33776.99,3200],["2023-10-11",33735.9,33776.99,33694.81,33694.81,1800],["2023-10-12",33694.81,33694.81,33530.44,33571.54,1800],["2023-10-13",33571.54,33571.54,32955.17,32955.17,2900],["2023-10-16",32996.26,35174.09,32996.26,33366.08,17800],["2023-10-17",35174.09,35174.09,33694.81,33694.81,1100],["2023-10-18",33366.08,34229.0,33037.35,33160.62,1900],["2023-10-19",33283.9,33283.9,33037.35,33037.35,2400],["2023-10-20",33078.44,34064.63,33037.35,33694.81,3400],["2023-10-23",33612.63,33612.63,32955.17,33283.9,2000],["2023-10-24",33366.08,33366.08,33078.44,33366.08,2100],["2023-10-25",33078.44,34393.36,33078.44,33283.9,5200],["2023-10-26",32914.08,32914.08,30982.79,31886.8,6900],["2023-10-27",31804.61,32462.07,31640.25,32462.07,5400],["2023-10-30",32790.8,32790.8,32051.16,32051.16,6500],["2023-10-31",31475.88,31640.25,31352.61,31352.61,1800],["2023-11-01",31475.88,31558.07,31147.15,31229.34,8400],["2023-11-02",31270.43,32256.62,31270.43,32215.53,4400],["2023-11-03",32790.8,33119.53,32297.71,32297.71,4800],["2023-11-06",32051.16,32297.71,32051.16,32297.71,700],["2023-11-07",32462.07,33694.81,32462.07,33283.9,10100],["2023-11-08",33694.81,33941.36,33694.81,33859.17,3600],["2023-11-09",34064.63,34763.18,34064.63,34763.18,11800],["2023-11-10",34763.18,34927.55,34516.63,34681.0,6300],["2023-11-13",34681.0,34681.0,33859.17,33859.17,12100],["2023-11-14",34516.63,35256.28,34516.63,35256.28,9100],["2023-11-15",35256.28,35256.28,34927.55,35009.73,3300],["2023-11-16",35009.73,35174.09,34598.82,34598.82,1300],["2023-11-17",35106.38,35106.38,34725.71,35106.38,3100],["2023-11-20",35106.38,35952.32,35106.38,35952.32,700],["2023-11-21",35952.32,35952.32,35952.32,35952.32,0],["2023-11-22",35952.32,35952.32,34260.44,34725.71,2200],["2023-11-23",34725.71,34725.71,34683.41,34683.41,200],["2023-11-24",34683.41,34683.41,33879.77,34429.63,2100],["2023-11-27",32991.54,34260.44,32991.54,33879.77,800],["2023-11-28",33837.47,33879.77,33837.47,33837.47,1500],["2023-11-29",33837.47,34852.6,33837.47,34852.6,4300],["2023-11-30",34641.11,34852.6,34048.96,34048.96,2500],["2023-12-01",33837.47,35867.72,33837.47,35529.35,1100],["2023-12-04",35529.35,35529.35,34260.44,34260.44,1700],["2023-12-05",34260.44,34260.44,33160.72,33160.72,6500],["2023-12-06",33414.5,35106.38,33414.5,35106.38,900],["2023-12-07",34260.44,34260.44,33752.88,33752.88,17900],["2023-12-08",33752.88,33837.47,33668.29,33668.29,3800],["2023-12-11",33752.88,33837.47,33668.29,33837.47,3000],["2023-12-12",33414.5,33414.5,32314.79,32991.54,6900],["2023-12-13",32991.54,33837.47,32906.94,32906.94,9500],["2023-12-14",32991.54,33710.58,32864.65,32864.65,1300],["2023-12-15",32864.65,32906.94,32864.65,32906.94,400],["2023-12-18",32906.94,32991.54,32864.65,32991.54,1000],["2023-12-19",32991.54,32991.54,32949.24,32991.54,1200],["2023-12-20",32991.54,32991.54,32991.54,32991.54,2900],["2023-12-21",32145.6,32568.57,32145.6,32568.57,2200],["2023-12-22",33668.29,33837.47,32737.76,32737.76,3500],["2023-12-25",33837.47,33837.47,32991.54,33837.47,8100],["2023-12-26",34429.63,34429.63,33837.47,34218.14,1800],["2023-12-27",34218.14,34218.14,33837.47,33837.47,2200],["2023-12-28",34006.66,34133.55,33837.47,33837.47,1400],["2023-12-29",33837.47,33837.47,33837.47,33837.47,500],["2024-01-02",32822.35,33837.47,32822.35,33414.5,2400],["2024-01-03",33837.47,33837.47,33837.47,33837.47,6200],["2024-01-04",33414.5,33752.88,33414.5,33752.88,600],["2024-01-05",33414.5,33414.5,33414.5,33414.5,1000],["2024-01-08",33456.8,33456.8,33456.8,33456.8,500],["2024-01-09",33414.5,33414.5,33414.5,33414.5,600],["2024-01-10",32991.54,32991.54,32991.54,32991.54,200],["2024-01-11",33160.72,33160.72,32991.54,32991.54,4800],["2024-01-12",34260.44,34260.44,33837.47,34175.85,800],["2024-01-15",33414.5,33414.5,33414.5,33414.5,200],["2024-01-16",33414.5,33837.47,33414.5,33837.47,400],["2024-01-17",33837.47,33837.47,33752.88,33752.88,1100],["2024-01-18",33752.88,33752.88,32991.54,33076.13,5100],["2024-01-19",33118.43,33752.88,32949.24,33752.88,2300],["2024-01-22",33076.13,33076.13,33076.13,33076.13,100],["2024-01-23",33118.43,33118.43,33118.43,33118.43,1800],["2024-01-24",33118.43,33414.5,33118.43,33414.5,200],["2024-01-25",33414.5,33414.5,32991.54,32991.54,2300],["2024-01-26",33414.5,33414.5,32991.54,32991.54,1200],["2024-01-29",33076.13,33837.47,33076.13,33583.69,500],["2024-01-30",33076.13,33076.13,33076.13,33076.13,500],["2024-01-31",33076.13,33076.13,32737.76,32737.76,4800],["2024-02-01",32737.76,33583.69,32737.76,33583.69,1200],["2024-02-02",32568.57,32610.86,32568.57,32610.86,200],["2024-02-05",33837.47,33837.47,32991.54,32991.54,500],["2024-02-06",32314.79,32483.97,32145.6,32399.38,1900],["2024-02-07",33076.13,33076.13,32483.97,32483.97,400],["2024-02-15",32568.57,33414.5,32568.57,33414.5,500],["2024-02-16",33160.72,33245.32,32991.54,33245.32,1000],["2024-02-19",32991.54,32991.54,32991.54,32991.54,1500],["2024-02-20",32822.35,33160.72,32822.35,32991.54,7000],["2024-02-21",32991.54,32991.54,32949.24,32991.54,1700],["2024-02-22",33837.47,33837.47,33076.13,33076.13,2200],["2024-02-23",32991.54,33076.13,32991.54,33076.13,800],["2024-02-26",33118.43,33118.43,32991.54,32991.54,1800],["2024-02-27",33160.72,33160.72,32991.54,32991.54,800],["2024-02-28",32991.54,32991.54,32991.54,32991.54,0],["2024-02-29",32991.54,33752.88,32991.54,32991.54,800],["2024-03-01",32991.54,32991.54,32822.35,32822.35,1500],["2024-03-04",32864.65,33076.13,32822.35,32864.65,1500],["2024-03-05",32906.94,32906.94,32314.79,32737.76,500],["2024-03-06",32991.54,33414.5,32991.54,33329.91,3100],["2024-03-07",33329.91,33329.91,33329.91,33329.91,100],["2024-03-08",33414.5,33414.5,33329.91,33329.91,4000],["2024-03-11",32737.76,32991.54,32737.76,32991.54,2700],["2024-03-12",33329.91,33329.91,32991.54,32991.54,200],["2024-03-13",32991.54,32991.54,32991.54,32991.54,200],["2024-03-14",32991.54,32991.54,32991.54,32991.54,100],["2024-03-15",32991.54,32991.54,32949.24,32949.24,400],["2024-03-18",32991.54,32991.54,32145.6,32483.97,8300],["2024-03-19",32906.94,32906.94,32906.94,32906.94,1100],["2024-03-20",32906.94,32906.94,32906.94,32906.94,0],["2024-03-21",32906.94,32991.54,32483.97,32483.97,5100],["2024-03-22",32568.57,32653.16,32568.57,32653.16,700],["2024-03-25",32991.54,32991.54,32991.54,32991.54,800],["2024-03-26",32653.16,32906.94,32653.16,32653.16,1000],["2024-03-27",32737.76,32991.54,32737.76,32991.54,1300],["2024-03-28",32991.54,32991.54,32780.05,32906.94,1300],["2024-03-29",32822.35,32864.65,32737.76,32737.76,900],["2024-04-01",32737.76,32737.76,32737.76,32737.76,700],["2024-04-02",32568.57,32695.46,32568.57,32695.46,600],["2024-04-03",32568.57,32568.57,32568.57,32568.57,300],["2024-04-04",32568.57,32737.76,32568.57,32737.76,2400],["2024-04-05",32822.35,32822.35,32568.57,32568.57,700],["2024-04-08",32991.54,33414.5,32653.16,32653.16,3200],["2024-04-09",32187.9,32822.35,32187.9,32822.35,400],["2024-04-10",34683.41,34683.41,32822.35,32822.35,2900],["2024-04-11",33668.29,33752.88,32991.54,32991.54,1000],["2024-04-12",33033.83,33033.83,33033.83,33033.83,1000],["2024-04-15",33076.13,33414.5,33033.83,33414.5,1700],["2024-04-16",33414.5,33414.5,32991.54,32991.54,1300],["2024-04-17",32991.54,32991.54,32399.38,32399.38,1300],["2024-04-19",33329.91,33329.91,32568.57,32695.46,5100],["2024-04-22",33245.32,33329.91,32822.35,32822.35,1900],["2024-04-23",32483.97,32483.97,32483.97,32483.97,2300],["2024-04-24",32314.79,32314.79,32145.6,32230.19,3200],["2024-04-25",32230.19,32230.19,32230.19,32230.19,0],["2024-04-26",32230.19,32230.19,32145.6,32230.19,1900],["2024-05-02",32145.6,32991.54,32145.6,32906.94,3700],["2024-05-03",33837.47,33837.47,32568.57,32568.57,3800],["2024-05-06",32568.57,32568.57,31468.85,31468.85,1800],["2024-05-07",32230.19,32230.19,31511.15,31511.15,4200],["2024-05-08",31511.15,31511.15,31511.15,31511.15,0],["2024-05-09",33414.5,33414.5,31849.52,31976.41,2200],["2024-05-10",31976.41,32061.01,31976.41,32061.01,1000],["2024-05-13",32145.6,32145.6,32061.01,32145.6,1400],["2024-05-14",32991.54,32991.54,31891.82,31891.82,1400],["2024-05-15",31976.41,32145.6,31891.82,32145.6,2000],["2024-05-16",32230.19,32230.19,32145.6,32145.6,2100],["2024-05-17",32991.54,32991.54,32187.9,32187.9,3400],["2024-05-20",32314.79,32314.79,31891.82,31976.41,2200],["2024-05-21",31891.82,32991.54,31849.52,32568.57,1400],["2024-05-22",32145.6,32568.57,31299.66,31511.15,5700],["2024-05-23",31638.04,32145.6,31553.44,32018.71,3200],["2024-05-24",31976.41,32145.6,31511.15,31722.63,4700],["2024-05-27",31722.63,31934.12,31215.07,31215.07,3900],["2024-05-28",31341.96,31468.85,31341.96,31426.55,400],["2024-05-29",31891.82,32653.16,31807.22,32145.6,2600],["2024-05-30",32145.6,32568.57,31976.41,32314.79,4000],["2024-05-31",32314.79,32314.79,32314.79,32314.79,200],["2024-06-03",32230.19,32483.97,32145.6,32399.38,2300],["2024-06-04",32399.38,32399.38,32145.6,32399.38,1600],["2024-06-05",32399.38,34641.11,32399.38,34641.11,37900],["2024-06-06",34937.19,35360.16,34683.41,34725.71,12400],["2024-06-07",34725.71,34725.71,33076.13,33964.36,7200],["2024-06-10",34048.96,34048.96,33710.58,33752.88,5400],["2024-06-11",33752.88,33752.88,33118.43,33118.43,7200],["2024-06-12",34260.44,34260.44,33668.29,33668.29,6000],["2024-06-13",33668.29,33752.88,33668.29,33668.29,6600],["2024-06-14",32822.35,33668.29,32737.76,33668.29,5500],["2024-06-17",33668.29,33668.29,33076.13,33076.13,1000],["2024-06-18",32483.97,32653.16,32483.97,32483.97,2400],["2024-06-19",32653.16,32906.94,32653.16,32906.94,1700],["2024-06-20",32906.94,33372.21,32314.79,33372.21,1100],["2024-06-21",32991.54,33329.91,32991.54,32991.54,4700],["2024-06-24",33668.29,33668.29,32991.54,32991.54,1500],["2024-06-25",32991.54,32991.54,32991.54,32991.54,3200],["2024-06-26",34260.44,34260.44,32991.54,32991.54,4700],["2024-06-27",32991.54,34175.85,32991.54,34175.85,300],["2024-06-28",34175.85,34175.85,32653.16,32653.16,1300],["2024-07-01",32653.16,32653.16,32568.57,32568.57,800],["2024-07-02",32991.54,32991.54,32653.16,32653.16,1200],["2024-07-03",32653.16,32653.16,32653.16,32653.16,300],["2024-07-04",32653.16,33837.47,32314.79,32314.79,2300],["2024-07-05",33287.61,33287.61,33203.02,33203.02,300],["2024-07-08",33245.32,33414.5,32991.54,32991.54,2400],["2024-07-09",32991.54,33287.61,32991.54,32991.54,2100],["2024-07-10",32991.54,32991.54,32568.57,32568.57,1600],["2024-07-11",32568.57,32568.57,32568.57,32568.57,1500],["2024-07-12",32610.86,32610.86,32399.38,32483.97,1400],["2024-07-15",32483.97,32526.27,32483.97,32526.27,300],["2024-07-16",32526.27,32526.27,32526.27,32526.27,500],["2024-07-17",32483.97,32483.97,32483.97,32483.97,300],["2024-07-18",32483.97,32483.97,32483.97,32483.97,600],["2024-07-19",32399.38,32399.38,32399.38,32399.38,1100],["2024-07-22",32568.57,32568.57,32568.57,32568.57,1200],["2024-07-23",32230.19,32230.19,32145.6,32145.6,2700],["2024-07-24",32822.35,32822.35,31934.12,32145.6,3700],["2024-07-25",32145.6,32145.6,32145.6,32145.6,0],["2024-07-26",32145.6,32568.57,32145.6,32568.57,1100],["2024-07-29",32568.57,32568.57,32568.57,32568.57,0],["2024-07-30",32568.57,32568.57,32568.57,32568.57,1100],["2024-07-31",32568.57,32568.57,32568.57,32568.57,200],["2024-08-01",32568.57,32568.57,32568.57,32568.57,2500],["2024-08-02",32568.57,33076.13,32568.57,33076.13,1100],["2024-08-05",32906.94,32906.94,32061.01,32145.6,3300],["2024-08-06",32145.6,32145.6,32145.6,32145.6,1800],["2024-08-07",32145.6,32145.6,32145.6,32145.6,0],["2024-08-08",32230.19,32230.19,32145.6,32145.6,300],["2024-08-09",32864.65,32991.54,32864.65,32991.54,1600],["2024-08-12",33329.91,33414.5,33329.91,33414.5,500],["2024-08-13",31130.48,33837.47,31130.48,33795.18,6500],["2024-08-14",33499.1,33752.88,32991.54,33414.5,2100],["2024-08-15",34689.53,34689.53,33678.3,34645.57,1800],["2024-08-16",34645.57,34645.57,34645.57,34645.57,0],["2024-08-19",34601.6,34601.6,34601.6,34601.6,200],["2024-08-20",34601.6,34601.6,34601.6,34601.6,0],["2024-08-21",33502.44,34557.63,33502.44,34205.9,3700],["2024-08-22",34205.9,34293.83,33546.4,34117.97,7000],["2024-08-23",34513.67,34513.67,34117.97,34117.97,500],["2024-08-26",34117.97,34117.97,34117.97,34117.97,500],["2024-08-27",34117.97,34117.97,32974.84,33766.24,800],["2024-08-28",34205.9,34205.9,34117.97,34117.97,200],["2024-08-29",33854.17,33942.1,33854.17,33942.1,1600],["2024-08-30",33414.5,34249.87,33414.5,34205.9,900],["2024-09-04",34205.9,34205.9,34205.9,34205.9,0],["2024-09-05",33546.4,33590.37,33546.4,33590.37,900],["2024-09-06",33414.5,33414.5,33414.5,33414.5,500],["2024-09-09",33414.5,33414.5,33414.5,33414.5,0],["2024-09-10",33414.5,33414.5,33414.5,33414.5,500],["2024-09-11",33502.44,33502.44,33502.44,33502.44,700],["2024-09-12",33414.5,33502.44,33414.5,33414.5,4500],["2024-09-13",33414.5,33414.5,33414.5,33414.5,200],["2024-09-16",33414.5,33414.5,33414.5,33414.5,5400],["2024-09-17",33414.5,33414.5,33414.5,33414.5,300],["2024-09-18",33414.5,33414.5,33414.5,33414.5,7500],["2024-09-19",33414.5,33414.5,33414.5,33414.5,2900],["2024-09-20",33414.5,33502.44,33414.5,33502.44,1700],["2024-09-23",33502.44,33502.44,33502.44,33502.44,400],["2024-09-24",33502.44,33502.44,33326.57,33326.57,1600],["2024-09-25",33326.57,33326.57,33326.57,33326.57,100],["2024-09-26",31875.68,32974.84,31875.68,32974.84,2900],["2024-09-27",32974.84,32974.84,32447.24,32447.24,4700],["2024-09-30",32535.18,32623.11,32535.18,32535.18,1500],["2024-10-01",32798.97,32798.97,32798.97,32798.97,100],["2024-10-02",33282.61,33282.61,32535.18,32535.18,800],["2024-10-03",32403.28,33326.57,32403.28,33326.57,500],["2024-10-04",33326.57,33326.57,33326.57,33326.57,0],["2024-10-07",32579.14,33282.61,32579.14,32974.84,600],["2024-10-08",32974.84,32974.84,32974.84,32974.84,0],["2024-10-09",32974.84,32974.84,32974.84,32974.84,100],["2024-10-10",32974.84,32974.84,32974.84,32974.84,0],["2024-10-11",32711.04,33766.24,32711.04,33414.5,4400],["2024-10-14",33414.5,33414.5,33414.5,33414.5,700],["2024-10-15",33414.5,35085.23,33414.5,34293.83,1700],["2024-10-16",34293.83,34293.83,34293.83,34293.83,0],["2024-10-17",34293.83,34293.83,34293.83,34293.83,0],["2024-10-18",34293.83,34293.83,34293.83,34293.83,100],["2024-10-21",33766.24,33854.17,33678.3,33678.3,700],["2024-10-22",33678.3,33678.3,33678.3,33678.3,0],["2024-10-23",33854.17,33854.17,33678.3,33678.3,600],["2024-10-24",34161.93,34161.93,34161.93,34161.93,300],["2024-10-25",34161.93,34161.93,33678.3,33678.3,700],["2024-10-28",33678.3,33678.3,33678.3,33678.3,0],["2024-10-29",33590.37,33590.37,33590.37,33590.37,100],["2024-10-30",34293.83,34293.83,34293.83,34293.83,100],["2024-10-31",34293.83,34293.83,33766.24,33766.24,3200],["2024-11-01",33854.17,34733.5,33854.17,34733.5,1100],["2024-11-04",34689.53,34689.53,34689.53,34689.53,100],["2024-11-05",34293.83,34293.83,34293.83,34293.83,600],["2024-11-06",34293.83,34821.43,34293.83,34293.83,1200],["2024-11-07",34293.83,34733.5,34293.83,34733.5,2200],["2024-11-08",34293.83,34293.83,34293.83,34293.83,1800],["2024-11-11",34293.83,34293.83,33414.5,33414.5,4500],["2024-11-12",33414.5,33414.5,33414.5,33414.5,0],["2024-11-13",34733.5,34733.5,34293.83,34293.83,1000],["2024-11-14",34953.33,34953.33,34293.83,34293.83,500],["2024-11-15",34293.83,34293.83,34293.83,34293.83,500],["2024-11-18",33854.17,34205.9,32974.84,34205.9,1600],["2024-11-19",34205.9,34205.9,34205.9,34205.9,200],["2024-11-20",34205.9,34205.9,34205.9,34205.9,400],["2024-11-21",33722.27,33722.27,33722.27,33722.27,100],["2024-11-22",33722.27,33722.27,33722.27,33722.27,0],["2024-11-25",33722.27,33722.27,33722.27,33722.27,0],["2024-11-26",33766.24,34205.9,33414.5,33414.5,3200],["2024-11-27",34117.97,34117.97,34117.97,34117.97,100],["2024-11-28",34117.97,34117.97,34117.97,34117.97,100],["2024-11-29",34030.04,34030.04,33854.17,33854.17,500],["2024-12-02",32798.97,33590.37,32798.97,33414.5,800],["2024-12-03",33414.5,33414.5,33414.5,33414.5,0],["2024-12-04",33414.5,33414.5,33414.5,33414.5,0],["2024-12-05",33678.3,33986.07,33678.3,33986.07,700],["2024-12-06",34030.04,34030.04,33854.17,34030.04,1500],["2024-12-09",34030.04,34030.04,34030.04,34030.04,600],["2024-12-10",33854.17,34030.04,33414.5,33942.1,7400],["2024-12-11",34030.04,34030.04,33414.5,33414.5,15700],["2024-12-12",33414.5,33414.5,32974.84,33414.5,6000],["2024-12-13",33414.5,33414.5,33414.5,33414.5,0],["2024-12-16",33414.5,33414.5,33414.5,33414.5,1300],["2024-12-17",33414.5,33502.44,32974.84,33502.44,1900],["2024-12-18",32755.01,32974.84,32447.24,32535.18,28900],["2024-12-19",32535.18,32535.18,32095.51,32095.51,11300],["2024-12-20",32755.01,32755.01,32755.01,32755.01,200],["2024-12-23",32798.97,32798.97,32755.01,32755.01,600],["2024-12-24",33106.74,33106.74,32139.48,32227.41,300],["2024-12-25",32535.18,33370.54,32271.38,33370.54,2300],["2024-12-26",33370.54,34249.87,33370.54,34030.04,500],["2024-12-27",33898.14,33898.14,33766.24,33766.24,200],["2024-12-30",33766.24,33766.24,31655.85,33458.47,800],["2024-12-31",33458.47,33458.47,33458.47,33458.47,500],["2025-01-02",33150.71,33150.71,32974.84,32974.84,500],["2025-01-03",32930.87,32930.87,31743.78,31743.78,1500],["2025-01-06",33810.2,33810.2,33810.2,33810.2,100],["2025-01-07",33810.2,33810.2,33810.2,33810.2,0],["2025-01-08",33414.5,33414.5,32623.11,32623.11,500],["2025-01-09",32535.18,32535.18,32535.18,32535.18,200],["2025-01-10",32535.18,32535.18,32535.18,32535.18,0],["2025-01-13",32535.18,32535.18,32535.18,32535.18,100],["2025-01-14",32535.18,32535.18,32535.18,32535.18,0],["2025-01-15",32535.18,32535.18,32535.18,32535.18,0],["2025-01-16",32535.18,32535.18,32535.18,32535.18,0],["2025-01-17",31260.15,32095.51,31216.18,32095.51,2200],["2025-01-20",32095.51,32095.51,32095.51,32095.51,700],["2025-01-21",32095.51,32095.51,32095.51,32095.51,0],["2025-01-22",32095.51,34030.04,32095.51,33414.5,700],["2025-01-23",32535.18,32535.18,32535.18,32535.18,300],["2025-01-24",32535.18,32535.18,32535.18,32535.18,600],["2025-02-03",32535.18,32623.11,32535.18,32623.11,700],["2025-02-04",34205.9,34205.9,34205.9,34205.9,1000],["2025-02-05",34205.9,34205.9,34205.9,34205.9,0],["2025-02-06",33502.44,33502.44,32974.84,32974.84,500],["2025-02-07",32930.87,32930.87,32623.11,32623.11,3300],["2025-02-10",32623.11,33414.5,31348.08,31348.08,1600],["2025-02-11",33458.47,33458.47,33458.47,33458.47,100],["2025-02-12",33458.47,33458.47,33458.47,33458.47,0],["2025-02-13",32930.87,32974.84,32930.87,32974.84,500],["2025-02-14",32974.84,32974.84,32974.84,32974.84,100],["2025-02-17",32974.84,32974.84,32535.18,32535.18,1100],["2025-02-18",32535.18,32535.18,32535.18,32535.18,200],["2025-02-19",32974.84,32974.84,32886.91,32974.84,2300],["2025-02-20",33414.5,33678.3,32711.04,32711.04,600],["2025-02-21",32974.84,32974.84,32974.84,32974.84,200],["2025-02-24",32535.18,32535.18,32535.18,32535.18,1000],["2025-02-25",32623.11,32623.11,32359.31,32535.18,5200],["2025-02-26",32535.18,32535.18,32535.18,32535.18,0],["2025-02-27",31743.78,32535.18,31743.78,32535.18,400],["2025-02-28",32535.18,32535.18,32535.18,32535.18,0],["2025-03-03",33326.57,33854.17,33326.57,33502.44,1400],["2025-03-04",33370.54,33370.54,32535.18,32535.18,500],["2025-03-05",33678.3,34293.83,33150.71,33150.71,1400],["2025-03-06",33150.71,33150.71,33150.71,33150.71,0],["2025-03-07",32886.91,32886.91,32447.24,32447.24,500],["2025-03-10",33942.1,33942.1,33942.1,33942.1,100],["2025-03-11",32095.51,32095.51,32095.51,32095.51,100],["2025-03-12",32095.51,32095.51,32095.51,32095.51,0],["2025-03-13",32095.51,32711.04,32095.51,32579.14,1200],["2025-03-14",32579.14,32974.84,32579.14,32974.84,1000],["2025-03-17",32974.84,32974.84,32974.84,32974.84,1600],["2025-03-18",32974.84,32974.84,32974.84,32974.84,100],["2025-03-19",32974.84,32974.84,32974.84,32974.84,0],["2025-03-20",32974.84,32974.84,32974.84,32974.84,0],["2025-03-21",32711.04,32711.04,32711.04,32711.04,200],["2025-03-24",32711.04,32711.04,32359.31,32359.31,700],["2025-03-25",32535.18,32535.18,32535.18,32535.18,200],["2025-03-26",32535.18,32535.18,32535.18,32535.18,0],["2025-03-27",32095.51,32139.48,32095.51,32139.48,300],["2025-03-28",32183.44,32183.44,32139.48,32139.48,1400],["2025-03-31",32139.48,32139.48,32139.48,32139.48,0],["2025-04-01",32139.48,33238.64,32139.48,33238.64,200],["2025-04-02",33238.64,33238.64,33238.64,33238.64,0],["2025-04-03",31655.85,31655.85,31655.85,31655.85,1600],["2025-04-04",31655.85,33150.71,31655.85,31831.71,900],["2025-04-08",31831.71,32491.21,30776.52,30776.52,5500],["2025-04-09",30776.52,30776.52,29017.86,30776.52,4700],["2025-04-10",31479.98,32930.87,31479.98,32930.87,4000],["2025-04-11",32930.87,32930.87,32930.87,32930.87,0],["2025-04-14",32930.87,32930.87,32930.87,32930.87,0],["2025-04-15",30688.58,30776.52,30688.58,30776.52,500],["2025-04-16",30776.52,32930.87,30776.52,32930.87,1200],["2025-04-17",32930.87,32974.84,32886.91,32974.84,1400],["2025-04-18",32886.91,32974.84,32095.51,32974.84,900],["2025-04-21",32974.84,32974.84,32886.91,32886.91,400],["2025-04-22",30776.52,30776.52,30776.52,30776.52,1700],["2025-04-23",31655.85,31655.85,31655.85,31655.85,1500],["2025-04-24",31655.85,31655.85,31655.85,31655.85,100],["2025-04-25",31655.85,32095.51,31655.85,32095.51,600],["2025-04-28",31655.85,32051.54,31655.85,31875.68,1700],["2025-04-29",31875.68,32535.18,31875.68,32535.18,400],["2025-05-05",32535.18,32535.18,32535.18,32535.18,0],["2025-05-06",32535.18,33414.5,32535.18,33370.54,700],["2025-05-07",31611.88,31611.88,31611.88,31611.88,100],["2025-05-08",31655.85,32535.18,31655.85,32535.18,3200],["2025-05-09",32447.24,32535.18,32447.24,32535.18,300],["2025-05-12",32535.18,32535.18,32535.18,32535.18,100],["2025-05-13",32447.24,32447.24,31699.81,31831.71,10200],["2025-05-14",31831.71,32095.51,31787.75,31787.75,2400],["2025-05-15",33898.14,33898.14,33898.14,33898.14,100],["2025-05-16",31743.78,31743.78,31567.91,31743.78,3300],["2025-05-19",31743.78,31743.78,31743.78,31743.78,900],["2025-05-20",31831.71,32798.97,31655.85,32798.97,3200],["2025-05-21",32798.97,32798.97,32798.97,32798.97,0],["2025-05-22",32798.97,32798.97,32798.97,32798.97,3000],["2025-05-23",32711.04,32711.04,31699.81,32359.31,1700],["2025-05-26",32447.24,32447.24,32095.51,32447.24,3500],["2025-05-27",32447.24,32447.24,32447.24,32447.24,300],["2025-05-28",32447.24,32447.24,32447.24,32447.24,200],["2025-05-29",32798.97,32798.97,32711.04,32711.04,200],["2025-05-30",32886.91,32886.91,32447.24,32886.91,2900],["2025-06-02",32886.91,32886.91,32886.91,32886.91,0],["2025-06-03",32447.24,32447.24,30732.55,31655.85,1800],["2025-06-04",31655.85,31743.78,31655.85,31743.78,2500],["2025-06-05",31787.75,32974.84,31787.75,32974.84,3300],["2025-06-06",33062.77,33062.77,32579.14,32755.01,1500],["2025-06-09",32755.01,32936.48,32755.01,32755.01,1900],["2025-06-10",32755.01,32755.01,32755.01,32755.01,0],["2025-06-11",32936.48,32936.48,32936.48,32936.48,400],["2025-06-12",33208.68,34478.96,33208.68,34342.85,1200],["2025-06-13",33208.68,33616.98,33208.68,33208.68,400],["2025-06-16",33208.68,33843.82,32664.27,32664.27,2600],["2025-06-17",33753.08,33753.08,33390.15,33435.51,900],["2025-06-18",31303.26,33616.98,31303.26,32845.74,1100],["2025-06-19",33390.15,33390.15,33344.78,33344.78,700],["2025-06-20",33344.78,33344.78,33344.78,33344.78,0],["2025-06-23",33344.78,33344.78,33344.78,33344.78,0],["2025-06-24",32664.27,33344.78,32664.27,33344.78,1900],["2025-06-25",33390.15,33390.15,33299.41,33299.41,1500],["2025-06-26",33254.05,33254.05,33254.05,33254.05,100],["2025-06-27",33208.68,33254.05,33208.68,33254.05,1900],["2025-06-30",33299.41,33299.41,33299.41,33299.41,100],["2025-07-01",33571.62,33571.62,32936.48,32936.48,800],["2025-07-02",32936.48,32936.48,32936.48,32936.48,0],["2025-07-03",33117.94,33117.94,33117.94,33117.94,300],["2025-07-04",33254.05,33254.05,33254.05,33254.05,300],["2025-07-07",33208.68,33208.68,33208.68,33208.68,100],["2025-07-08",33208.68,33208.68,32755.01,32755.01,300],["2025-07-09",32845.74,32845.74,32845.74,32845.74,200],["2025-07-10",32845.74,33299.41,32301.34,33299.41,1100],["2025-07-11",33299.41,33299.41,33208.68,33208.68,400],["2025-07-14",33208.68,33299.41,33208.68,33299.41,800],["2025-07-15",33299.41,34025.29,32709.64,33299.41,4600],["2025-07-16",32755.01,33390.15,32755.01,33390.15,700],["2025-07-17",33299.41,33299.41,32664.27,32664.27,600],["2025-07-18",32755.01,32755.01,32755.01,32755.01,100],["2025-07-21",32755.01,32755.01,32755.01,32755.01,1000],["2025-07-22",32755.01,32755.01,32755.01,32755.01,0],["2025-07-23",33299.41,33299.41,33299.41,33299.41,700],["2025-07-24",33299.41,33299.41,32664.27,32664.27,2400],["2025-07-25",33117.94,33117.94,33117.94,33117.94,300],["2025-07-28",33072.58,33934.55,33072.58,33934.55,3000],["2025-07-29",33934.55,33934.55,33934.55,33934.55,0],["2025-07-30",33753.08,33753.08,32119.87,33662.35,1700],["2025-07-31",33571.62,33571.62,33571.62,33571.62,900],["2025-08-01",33571.62,33571.62,33571.62,33571.62,100],["2025-08-04",31575.46,33390.15,31575.46,32755.01,4000],["2025-08-05",32755.01,32755.01,31756.93,31756.93,19000],["2025-08-06",32664.27,32664.27,32664.27,32664.27,1100],["2025-08-07",32664.27,32664.27,30849.59,31756.93,166300],["2025-08-08",33571.62,33571.62,31756.93,31802.3,20800],["2025-08-11",30849.59,31303.26,30849.59,31031.06,113300],["2025-08-12",31031.06,31348.63,30849.59,30849.59,70200],["2025-08-13",31711.57,31711.57,30804.23,30804.23,17600],["2025-08-14",30804.23,30894.96,30804.23,30849.59,34500],["2025-08-15",30849.59,30849.59,30668.12,30849.59,46300],["2025-08-18",30849.59,31121.79,30668.12,30668.12,13600],["2025-08-19",30668.12,30849.59,29942.25,30395.92,18100],["2025-08-20",30395.92,30758.86,30305.19,30395.92,12100],["2025-08-21",29579.31,30622.76,29579.31,30395.92,5400],["2025-08-22",30395.92,30395.92,29670.05,29670.05,5800],["2025-08-25",29670.05,30350.55,29670.05,30169.09,1400],["2025-08-26",30123.72,30123.72,30123.72,30123.72,2400],["2025-08-27",30123.72,30123.72,29942.25,30123.72,3000],["2025-08-28",29942.25,29942.25,29670.05,29942.25,8000],["2025-08-29",29624.68,30395.92,29624.68,29942.25,2100],["2025-09-03",29942.25,30032.99,29942.25,30032.99,4400],["2025-09-04",30032.99,30123.72,29896.88,30123.72,11500],["2025-09-05",30123.72,30758.86,30123.72,30532.02,7200],["2025-09-08",30532.02,30532.02,30214.45,30214.45,12900],["2025-09-09",30214.45,30849.59,30214.45,30849.59,9200],["2025-09-10",30804.23,31212.53,30804.23,31212.53,9600],["2025-09-11",31212.53,31212.53,30940.33,31076.43,1600],["2025-09-12",31076.43,31575.46,30486.66,31484.73,8400],["2025-09-15",31439.36,31575.46,30849.59,30849.59,6300],["2025-09-16",30849.59,30849.59,30123.72,30849.59,5100],["2025-09-17",31484.73,31484.73,30849.59,31031.06,400],["2025-09-18",31031.06,31031.06,30804.23,30849.59,1600],["2025-09-19",30849.59,30849.59,30486.66,30486.66,2400],["2025-09-22",30486.66,30668.12,30395.92,30486.66,4800],["2025-09-23",30486.66,30486.66,30032.99,30214.45,4100],["2025-09-24",30214.45,30214.45,29942.25,29942.25,1200],["2025-09-25",30486.66,30486.66,30395.92,30395.92,600],["2025-09-26",30395.92,30395.92,30395.92,30395.92,0],["2025-09-29",30395.92,30577.39,30395.92,30577.39,2300],["2025-09-30",29942.25,29942.25,29760.78,29760.78,9500],["2025-10-01",29488.58,29488.58,29034.91,29488.58,14300],["2025-10-02",29488.58,29488.58,29488.58,29488.58,3000],["2025-10-03",29488.58,29488.58,29488.58,29488.58,5000],["2025-10-06",29488.58,29488.58,29171.01,29488.58,6900],["2025-10-07",29488.58,29488.58,29307.11,29488.58,9700],["2025-10-08",29125.64,30350.55,29034.91,30350.55,15600],["2025-10-09",29080.28,30214.45,28944.18,29851.52,44400],["2025-10-10",29579.31,29579.31,29034.91,29034.91,2700],["2025-10-13",29034.91,29125.64,29034.91,29034.91,2900],["2025-10-14",29034.91,29034.91,28626.61,29034.91,2900],["2025-10-15",28853.44,28853.44,28762.71,28762.71,400],["2025-10-16",28762.71,28762.71,28762.71,28762.71,800],["2025-10-17",28127.57,28762.71,28127.57,28581.24,3300],["2025-10-20",28581.24,28581.24,28127.57,28127.57,700],["2025-10-21",28036.84,28036.84,28036.84,28036.84,1700],["2025-10-22",27764.63,27764.63,27673.9,27673.9,4400],["2025-10-23",27673.9,27719.27,27673.9,27673.9,3500],["2025-10-24",27673.9,28127.57,27673.9,27946.1,3900],["2025-10-27",28127.57,28127.57,27401.7,27401.7,2600],["2025-10-28",27583.16,27583.16,27583.16,27583.16,500],["2025-10-29",27583.16,27583.16,27401.7,27583.16,4100],["2025-10-30",27673.9,28127.57,27583.16,28127.57,1500],["2025-10-31",28671.97,28671.97,27673.9,28172.94,3500],["2025-11-03",29034.91,29034.91,28581.24,28853.44,5400],["2025-11-04",28581.24,28581.24,28218.3,28218.3,1100],["2025-11-05",28309.04,28944.18,28309.04,28944.18,300],["2025-11-06",28762.71,29034.91,28762.71,29034.91,2200],["2025-11-07",29034.91,29216.38,29034.91,29034.91,10400],["2025-11-10",29125.64,29125.64,29034.91,29034.91,300],["2025-11-11",29034.91,29579.31,27673.9,29579.31,4300],["2025-11-12",29034.91,29579.31,28581.24,28581.24,1900],["2025-11-13",28853.44,28853.44,28581.24,28581.24,1100],["2025-11-14",28581.24,28581.24,28581.24,28581.24,100],["2025-11-17",28671.97,28671.97,28581.24,28581.24,3000],["2025-11-18",27537.8,29034.91,27537.8,29034.91,2300],["2025-11-19",28762.71,28762.71,28671.97,28671.97,1300],["2025-11-20",29443.21,29443.21,28263.67,28399.77,2300],["2025-11-21",28127.57,28127.57,28127.57,28127.57,200],["2025-11-24",28127.57,28127.57,28127.57,28127.57,0],["2025-11-25",28853.44,28853.44,28127.57,28127.57,300],["2025-11-26",28127.57,28309.04,28127.57,28127.57,1300],["2025-11-27",28127.57,28581.24,28127.57,28127.57,1400],["2025-11-28",28127.57,28127.57,28127.57,28127.57,2700],["2025-12-01",28127.57,28853.44,27764.63,28762.71,13900],["2025-12-02",28762.71,28762.71,28309.04,28671.97,1200],["2025-12-03",28671.97,29760.78,28671.97,28808.08,36200],["2025-12-04",29034.91,29760.78,29034.91,29216.38,5600],["2025-12-05",29261.75,29942.25,29034.91,29034.91,5700],["2025-12-08",29034.91,30849.59,29034.91,30395.92,17300],["2025-12-09",30849.59,30849.59,29942.25,30622.76,12000],["2025-12-10",30622.76,30622.76,29942.25,29942.25,5500],["2025-12-11",29760.78,29760.78,29488.58,29488.58,1400],["2025-12-12",29488.58,29488.58,29034.91,29034.91,1600],["2025-12-15",29034.91,29080.28,28989.54,28989.54,800],["2025-12-16",28898.81,29851.52,28581.24,29851.52,7500],["2025-12-17",29851.52,29851.52,29125.64,29125.64,1100],["2025-12-18",29034.91,29307.11,28853.44,29307.11,1300],["2025-12-19",29216.38,29216.38,29080.28,29080.28,1000],["2025-12-22",29034.91,29352.48,29034.91,29307.11,2700],["2025-12-23",29307.11,29307.11,28218.3,29034.91,1000],["2025-12-24",29034.91,29034.91,28172.94,28263.67,300],["2025-12-25",28218.3,28263.67,28218.3,28263.67,800],["2025-12-26",28172.94,28263.67,28172.94,28218.3,1300],["2025-12-29",28218.3,28218.3,28218.3,28218.3,300],["2025-12-30",28218.3,28944.18,28218.3,28944.18,400],["2025-12-31",29034.91,29034.91,28309.04,28309.04,1300],["2026-01-05",28127.57,28989.54,27673.9,28989.54,3800],["2026-01-06",28808.08,28944.18,28581.24,28626.61,600],["2026-01-07",27764.63,28581.24,27764.63,28581.24,1600],["2026-01-08",28581.24,28853.44,28581.24,28626.61,3800],["2026-01-09",28626.61,29307.11,28626.61,28671.97,6600],["2026-01-12",28671.97,29216.38,28671.97,29216.38,5900],["2026-01-13",29216.38,30395.92,29216.38,29760.78,14300],["2026-01-14",29760.78,30395.92,29760.78,30395.92,11500],["2026-01-15",30305.19,31303.26,30305.19,30849.59,18700],["2026-01-16",30849.59,30985.69,30486.66,30804.23,27600],["2026-01-19",30758.86,30758.86,30214.45,30577.39,5200],["2026-01-20",30486.66,30577.39,29034.91,29942.25,40900],["2026-01-21",29896.88,29896.88,29896.88,29896.88,200],["2026-01-22",29896.88,29896.88,29670.05,29851.52,2900],["2026-01-23",29806.15,29806.15,28944.18,28944.18,3800],["2026-01-26",28944.18,28944.18,28853.44,28853.44,3600],["2026-01-27",28853.44,29896.88,28671.97,29896.88,600],["2026-01-28",29851.52,29851.52,29760.78,29760.78,2100],["2026-01-29",27946.1,29715.42,27946.1,29715.42,37000],["2026-01-30",29715.42,29851.52,29670.05,29851.52,8800],["2026-02-02",29851.52,31938.4,29488.58,29488.58,15200],["2026-02-03",29488.58,29488.58,29261.75,29488.58,17100],["2026-02-04",30350.55,30350.55,29216.38,29488.58,1700],["2026-02-05",29488.58,29488.58,29034.91,29034.91,2400],["2026-02-06",28581.24,29397.85,28218.3,29397.85,1600],["2026-02-09",29397.85,29397.85,28808.08,28808.08,1700],["2026-02-10",29896.88,29942.25,29896.88,29896.88,600],["2026-02-11",29397.85,29397.85,28808.08,28853.44,7900],["2026-02-12",28853.44,28853.44,28853.44,28853.44,1300],["2026-02-13",29488.58,30849.59,28853.44,28853.44,8700],["2026-02-23",28853.44,30259.82,28853.44,29579.31,7600],["2026-02-24",29307.11,29488.58,28671.97,28671.97,7700],["2026-02-25",28717.34,28762.71,28717.34,28762.71,1200],["2026-02-26",28808.08,29307.11,28626.61,29034.91,2500],["2026-02-27",29034.91,29034.91,29034.91,29034.91,1900],["2026-03-02",28581.24,28944.18,28581.24,28581.24,1900],["2026-03-03",28354.4,28581.24,28127.57,28127.57,7000],["2026-03-04",28535.87,28581.24,28127.57,28535.87,1900],["2026-03-05",27537.8,28626.61,27537.8,28581.24,2000],["2026-03-06",28989.54,28989.54,28989.54,28989.54,100],["2026-03-09",28717.34,28717.34,26993.39,26993.39,13800],["2026-03-10",26993.39,28036.84,26630.46,27038.76,26600],["2026-03-11",27038.76,27673.9,27038.76,27628.53,13800],["2026-03-12",27492.43,27673.9,27220.23,27673.9,13200],["2026-03-13",27673.9,27673.9,27129.49,27628.53,700],["2026-03-16",27583.16,27946.1,27537.8,27583.16,4200],["2026-03-17",27583.16,28036.84,27220.23,27810.0,3700],["2026-03-18",27719.27,28309.04,26948.03,27764.63,25400],["2026-03-19",26948.03,27900.73,26948.03,27855.37,300],["2026-03-20",27038.76,27810.0,27038.76,27810.0,1400],["2026-03-23",27764.63,27764.63,26948.03,27492.43,2300],["2026-03-24",27220.23,27583.16,27129.49,27583.16,1100],["2026-03-25",27583.16,27673.9,26675.82,27673.9,3200],["2026-03-26",27673.9,27673.9,26857.29,27673.9,300],["2026-03-27",27673.9,27673.9,27356.33,27673.9,1800],["2026-03-30",27673.9,27673.9,26811.92,27583.16,4100],["2026-03-31",27492.43,27492.43,26675.82,26766.56,3500],["2026-04-01",27673.9,27673.9,26675.82,26766.56,7100],["2026-04-02",27084.13,27084.13,26766.56,26766.56,4600],["2026-04-03",27174.86,27220.23,26675.82,26766.56,8200],["2026-04-06",26766.56,26766.56,26222.15,26539.72,600],["2026-04-07",26539.72,27084.13,26312.89,27084.13,1300],["2026-04-08",27220.23,27220.23,26948.03,27129.49,4900],["2026-04-09",27129.49,27174.86,26403.62,27174.86,4300],["2026-04-10",27174.86,27174.86,27038.76,27038.76,5600],["2026-04-13",26675.82,27220.23,26494.36,27220.23,4000],["2026-04-14",27220.23,27220.23,27220.23,27220.23,6200],["2026-04-15",26675.82,27220.23,26675.82,27220.23,1900],["2026-04-16",26857.29,27220.23,26857.29,27220.23,3100],["2026-04-17",27220.23,27220.23,27129.49,27129.49,2400],["2026-04-20",26902.66,26993.39,26902.66,26993.39,400],["2026-04-21",26993.39,26993.39,26993.39,26993.39,2300],["2026-04-22",26993.39,26993.39,26948.03,26948.03,2100],["2026-04-23",26902.66,26948.03,26902.66,26948.03,3100],["2026-04-24",26948.03,26948.03,26675.82,26902.66,4600],["2026-04-28",27537.8,27583.16,27220.23,27220.23,800],["2026-04-29",27310.96,27310.96,27220.23,27265.6,1600],["2026-05-04",26948.03,27220.23,26948.03,27220.23,4900],["2026-05-05",27220.23,27220.23,26312.89,26312.89,1200],["2026-05-06",26312.89,26403.62,26312.89,26358.25,1500],["2026-05-07",26403.62,26403.62,26358.25,26358.25,5500],["2026-05-08",26403.62,26448.99,26403.62,26448.99,1400],["2026-05-11",26403.62,26630.46,26312.89,26312.89,2500],["2026-05-12",25904.58,26585.09,25904.58,26312.89,3000],["2026-05-13",26131.42,26222.15,25949.95,26222.15,2300],["2026-05-14",27084.13,27174.86,25859.22,26675.82,2600],["2026-05-15",26585.09,26585.09,26312.89,26312.89,2200],["2026-05-18",26312.89,26312.89,25859.22,26312.89,1100],["2026-05-19",26312.89,26312.89,26312.89,26312.89,1700],["2026-05-20",26312.89,26312.89,26312.89,26312.89,0],["2026-05-21",26312.89,26766.56,26312.89,26766.56,300],["2026-05-22",26040.69,26539.72,25995.32,26539.72,2400],["2026-05-25",26539.72,26539.72,26539.72,26539.72,400],["2026-05-26",25904.58,26630.46,25904.58,26630.46,1900],["2026-05-27",26630.46,26630.46,26494.36,26630.46,700],["2026-05-28",26585.09,26721.19,26585.09,26721.19,1200],["2026-05-29",26721.19,26721.19,26721.19,26721.19,100],["2026-06-01",26675.82,26675.82,26675.82,26675.82,100],["2026-06-02",26675.82,26721.19,26312.89,26721.19,1900],["2026-06-03",26312.89,26312.89,26312.89,26312.89,100],["2026-06-04",26312.89,26675.82,26312.89,26675.82,2100],["2026-06-05",27174.86,27174.86,27084.13,27084.13,2100],["2026-06-08",27038.76,27038.76,27038.76,27038.76,400],["2026-06-09",26585.09,26993.39,26040.69,26948.03,1000],["2026-06-10",26448.99,26902.66,26448.99,26902.66,300],["2026-06-11",26857.29,26857.29,26857.29,26857.29,200],["2026-06-12",26857.29,26857.29,26857.29,26857.29,1000],["2026-06-15",26721.19,26721.19,26675.82,26675.82,1500],["2026-06-16",27129.49,27129.49,26675.82,26766.56,4100],["2026-06-17",26766.56,26766.56,26312.89,26766.56,2200],["2026-06-18",26766.56,26766.56,26766.56,26766.56,100],["2026-06-19",26766.56,26766.56,26131.42,26131.42,1300],["2026-06-22",26312.89,26857.29,26312.89,26766.56,10300],["2026-06-23",26585.09,26766.56,26585.09,26766.56,400],["2026-06-24",26131.42,27129.49,26131.42,27129.49,1900],["2026-06-25",26857.29,26857.29,26857.29,26857.29,500],["2026-06-26",26448.99,27129.49,26448.99,27129.49,200],["2026-06-29",27129.49,27129.49,27129.49,27129.49,0],["2026-06-30",27129.49,27129.49,27129.49,27129.49,0],["2026-07-01",26040.69,27129.49,26040.69,27129.49,2200],["2026-07-02",27129.49,27129.49,27129.49,27129.49,0],["2026-07-03",26403.62,26721.19,26403.62,26403.62,4200],["2026-07-06",26448.99,26857.29,26312.89,26312.89,800],["2026-07-07",26312.89,26312.89,26131.42,26131.42,1000],["2026-07-08",26131.42,26630.46,25904.58,26630.46,600],["2026-07-09",25949.95,26766.56,25949.95,26766.56,1100],["2026-07-10",26766.56,26766.56,26766.56,26766.56,1000],["2026-07-13",26766.56,26766.56,26766.56,26766.56,200],["2026-07-14",26766.56,26766.56,26766.56,26766.56,700],["2026-07-15",26766.56,26766.56,26766.56,26766.56,1400],["2026-07-16",26766.56,26766.56,26766.56,26766.56,0],["2026-07-17",26766.56,26766.56,26766.56,26766.56,3000],["2026-07-20",26766.56,26766.56,26131.42,26721.19,500],["2026-07-21",26675.82,26675.82,26585.09,26585.09,400],["2026-07-22",26585.09,27084.13,25995.32,27084.13,1800],["2026-07-23",27084.13,27084.13,27084.13,27084.13,0],["2026-07-24",26312.89,26312.89,26312.89,26312.89,2500],["2026-07-27",26312.89,26721.19,25995.32,26040.69,2500],["2026-07-28",25859.22,26902.66,25859.22,26902.66,400],["2026-07-29",26358.25,26902.66,26358.25,26857.29,3700],["2026-07-30",26857.29,26948.03,26857.29,26948.03,1800],["2026-07-31",26766.56,27129.49,26766.56,26766.56,2600],["2026-08-03",28535.87,28535.87,26857.29,27129.49,1300],["2026-08-04",26448.99,27537.8,26448.99,27537.8,1200],["2026-08-05",26766.56,26766.56,26766.56,26766.56,400],["2026-08-06",26766.56,28127.57,26448.99,26448.99,600],["2026-08-07",26312.89,27900.73,26312.89,27900.73,700],["2026-08-10",26312.89,27810.0,26312.89,27719.27,1500],["2026-08-11",27719.27,27810.0,27719.27,27810.0,3500],["2026-08-12",27764.63,27764.63,26766.56,26948.03,2200],["2026-08-13",26948.03,27810.0,26539.72,27810.0,300],["2026-08-14",27220.23,27220.23,26811.92,26811.92,1500],["2026-08-17",26312.89,26312.89,26312.89,26312.89,1000],["2026-08-18",26403.62,27220.23,26403.62,27220.23,300],["2026-08-19",27220.23,27220.23,27220.23,27220.23,200],["2026-08-20",26993.39,26993.39,26902.66,26902.66,300],["2026-08-21",26902.66,26902.66,26902.66,26902.66,100],["2026-08-24",26312.89,26902.66,26312.89,26902.66,500],["2026-08-25",26902.66,27855.37,26902.66,27855.37,3200],["2026-08-26",27855.37,28671.97,27810.0,28218.3,6500],["2026-08-27",28399.77,28399.77,27946.1,27946.1,3000],["2026-08-28",28127.57,28218.3,27583.16,28218.3,3700],["2026-09-03",28263.67,29034.91,28263.67,28762.71,5600],["2026-09-04",28762.71,29034.91,28399.77,28490.51,1900],["2026-09-07",28490.51,28671.97,28490.51,28490.51,2200],["2026-09-08",28490.51,28490.51,28490.51,28490.51,500],["2026-09-09",28309.04,28808.08,27265.6,28490.51,3400],["2026-09-10",28535.87,28762.71,28354.4,28762.71,1600],["2026-09-11",28717.34,28717.34,27628.53,28581.24,3000],["2026-09-14",28853.44,28853.44,27810.0,27810.0,1600],["2026-09-15",28650.0,28650.0,28150.0,28500.0,2800],["2026-09-16",28500.0,28500.0,27800.0,27800.0,3500],["2026-09-17",27100.0,27300.0,27100.0,27300.0,400],["2026-09-18",27500.0,27500.0,27500.0,27500.0,1100],["2026-09-21",27500.0,27600.0,27500.0,27600.0,2300],["2026-09-22",27600.0,27950.0,27600.0,27950.0,200],["2026-09-23",27200.0,27200.0,27200.0,27200.0,1300],["2026-09-24",27200.0,27200.0,27200.0,27200.0,500],["2026-09-25",27200.0,27200.0,26500.0,26550.0,600],["2026-09-28",27900.0,28000.0,27050.0,27050.0,1800],["2026-09-29",28000.0,28000.0,27900.0,27900.0,300],["2026-09-30",27950.0,27950.0,26500.0,27600.0,3300],["2026-10-01",27600.0,27600.0,27600.0,27600.0,900],["2026-10-02",26700.0,26700.0,26700.0,26700.0,1900],["2026-10-05",26700.0,26700.0,26200.0,26200.0,500],["2026-10-06",26500.0,27250.0,26500.0,27250.0,300],["2026-10-07",27250.0,27250.0,27250.0,27250.0,0],["2026-10-08",27200.0,27200.0,26050.0,26050.0,500],["2026-10-09",26100.0,27200.0,26100.0,27100.0,1200],["2026-10-12",27050.0,27100.0,27050.0,27100.0,1200]]}